China Shuifa Singyes New Materials Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK GEM 08073  2017-07-21    
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
2025-12-31 0 0.230 - 0.244 - - 0 0 - 0.230 - 0.244 - - 0 - 0.00%
2025-12-30 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2025-12-29 0 0.230 - 0.245 0.230 0.230 124,000 28,520 0.2300 0.230 - 0.245 0.230 0.230 124,000 0.2300 0.00%
2025-12-24 0 0.230 - 0.250 - - 0 0 - 0.230 - 0.250 - - 0 - 0.00%
2025-12-23 0 0.230 0.230 0.250 0.230 0.230 476,000 109,480 0.2300 0.230 0.230 0.250 0.230 0.230 476,000 0.2300 -4.17%
2025-12-22 0 0.240 0.140 0.240 0.240 0.240 860,000 213,400 0.2481 0.240 0.140 0.240 0.240 0.240 860,000 0.2481 -4.00%
2025-12-19 0 0.250 0.159 0.250 - - 0 0 - 0.250 0.159 0.250 - - 0 - 0.00%
2025-12-18 0 0.250 0.142 0.250 0.250 0.250 88,000 22,000 0.2500 0.250 0.142 0.250 0.250 0.250 88,000 0.2500 8.70%
2025-12-17 0 0.230 0.151 0.250 0.230 0.230 160,000 36,800 0.2300 0.230 0.151 0.250 0.230 0.230 160,000 0.2300 6.98%
2025-12-16 0 0.215 - 0.230 0.214 0.220 200,000 43,796 0.2190 0.215 - 0.230 0.214 0.220 200,000 0.2190 0.00%
2025-12-15 0 0.215 0.209 0.220 0.209 0.260 196,000 42,464 0.2167 0.215 0.209 0.220 0.209 0.260 196,000 0.2167 -17.31%
2025-12-12 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2025-12-11 0 0.260 - 0.260 0.260 0.270 1,180,000 284,280 0.2409 0.260 - 0.260 0.260 0.270 1,180,000 0.2409 6.12%
2025-12-10 0 0.245 - 0.270 - - 0 0 - 0.245 - 0.270 - - 0 - 0.00%
2025-12-09 0 0.245 - 0.245 0.225 0.245 12,000 2,780 0.2317 0.245 - 0.245 0.225 0.245 12,000 0.2317 2.08%
2025-12-08 0 0.240 0.240 0.260 0.225 0.225 20,000 4,500 0.2250 0.240 0.240 0.260 0.225 0.225 20,000 0.2250 6.67%
2025-12-05 0 0.225 0.225 0.275 0.225 0.225 4,000 900 0.2250 0.225 0.225 0.275 0.225 0.225 4,000 0.2250 -4.66%
2025-12-04 0 0.236 0.225 0.275 - - 0 0 - 0.236 0.225 0.275 - - 0 - 0.00%
2025-12-03 0 0.236 0.227 0.275 0.236 0.236 56,000 13,216 0.2360 0.236 0.227 0.275 0.236 0.236 56,000 0.2360 -14.18%
2025-12-02 0 0.275 0.225 0.275 - - 0 0 - 0.275 0.225 0.275 - - 0 - -1.79%
2025-12-01 0 0.280 0.146 0.280 - - 0 0 - 0.280 0.146 0.280 - - 0 - -1.75%
2025-11-28 0 0.285 0.149 0.290 - - 0 0 - 0.285 0.149 0.290 - - 0 - 0.00%
2025-11-27 0 0.285 - 0.285 0.295 0.295 56,000 16,520 0.2950 0.285 - 0.285 0.295 0.295 56,000 0.2950 5.56%
2025-11-26 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2025-11-25 0 0.270 - 0.270 0.270 0.270 28,000 7,560 0.2700 0.270 - 0.270 0.270 0.270 28,000 0.2700 0.00%
2025-11-24 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2025-11-21 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2025-11-20 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2025-11-19 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2025-11-18 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2025-11-17 0 0.270 - 0.290 - - 0 0 - 0.270 - 0.290 - - 0 - 0.00%
2025-11-14 0 0.270 0.270 0.290 - - 0 0 - 0.270 0.270 0.290 - - 0 - 0.00%
2025-11-13 0 0.270 0.270 0.300 0.270 0.270 28,000 7,560 0.2700 0.270 0.270 0.300 0.270 0.270 28,000 0.2700 3.85%
2025-11-12 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2025-11-11 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2025-11-10 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2025-11-07 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2025-11-06 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2025-11-05 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2025-11-04 0 0.260 0.229 0.290 - - 0 0 - 0.260 0.229 0.290 - - 0 - 0.00%
2025-11-03 0 0.260 0.260 0.290 - - 0 0 - 0.260 0.260 0.290 - - 0 - 4.00%
2025-10-31 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
2025-10-30 0 0.250 0.180 0.270 - - 0 0 - 0.250 0.180 0.270 - - 0 - 0.00%
2025-10-28 0 0.250 0.166 0.270 - - 0 0 - 0.250 0.166 0.270 - - 0 - 0.00%
2025-10-27 0 0.250 0.091 0.270 - - 0 0 - 0.250 0.091 0.270 - - 0 - 0.00%
2025-10-24 0 0.250 0.136 0.250 - - 0 0 - 0.250 0.136 0.250 - - 0 - -7.41%
2025-10-23 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2025-10-22 0 0.270 - 0.290 - - 0 0 - 0.270 - 0.290 - - 0 - 0.00%
2025-10-21 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2025-10-20 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2025-10-17 0 0.270 - 0.290 - - 0 0 - 0.270 - 0.290 - - 0 - 0.00%
2025-10-16 0 0.270 0.181 0.290 - - 0 0 - 0.270 0.181 0.290 - - 0 - 0.00%
2025-10-15 0 0.270 - 0.290 - - 0 0 - 0.270 - 0.290 - - 0 - 0.00%
2025-10-14 0 0.270 0.182 0.290 - - 0 0 - 0.270 0.182 0.290 - - 0 - 0.00%
2025-10-13 0 0.270 0.170 0.270 - - 0 0 - 0.270 0.170 0.270 - - 0 - 0.00%
2025-10-10 0 0.270 0.220 0.270 - - 0 0 - 0.270 0.220 0.270 - - 0 - 0.00%
2025-10-09 0 0.270 0.221 0.270 - - 0 0 - 0.270 0.221 0.270 - - 0 - 0.00%
2025-10-08 0 0.270 0.250 0.290 0.270 0.270 4,000 1,080 0.2700 0.270 0.250 0.290 0.270 0.270 4,000 0.2700 8.00%
2025-10-06 0 0.250 0.221 0.290 0.221 0.250 16,000 3,768 0.2355 0.250 0.221 0.290 0.221 0.250 16,000 0.2355 -9.09%
2025-10-03 0 0.275 - 0.280 - - 0 0 - 0.275 - 0.280 - - 0 - 0.00%
2025-10-02 0 0.275 - 0.290 - - 0 0 - 0.275 - 0.290 - - 0 - 0.00%
2025-09-30 0 0.275 0.275 0.290 - - 0 0 - 0.275 0.275 0.290 - - 0 - 5.77%
2025-09-29 0 0.260 0.240 0.260 0.260 0.260 4,000 1,040 0.2600 0.260 0.240 0.260 0.260 0.260 4,000 0.2600 17.65%
2025-09-26 0 0.221 0.220 - - - 0 0 - 0.221 0.220 - - - 0 - 0.00%
2025-09-25 0 0.221 0.220 - - - 0 0 - 0.221 0.220 - - - 0 - 0.00%
2025-09-24 0 0.221 0.221 - - - 0 0 - 0.221 0.221 - - - 0 - 0.45%
2025-09-23 0 0.220 0.220 - 0.220 0.220 4,000 880 0.2200 0.220 0.220 - 0.220 0.220 4,000 0.2200 0.00%
2025-09-22 0 0.220 0.220 0.233 0.220 0.220 5,701 1,249 0.2191 0.220 0.220 0.233 0.220 0.220 5,701 0.2191 -5.58%
2025-09-19 0 0.233 0.220 0.230 - - 0 0 - 0.233 0.220 0.230 - - 0 - 0.00%
2025-09-18 0 0.233 0.233 - - - 1,248,000 275,808 0.2210 0.233 0.233 - - - 1,248,000 0.2210 0.43%
2025-09-17 0 0.232 0.232 0.239 0.230 0.230 60,000 13,800 0.2300 0.232 0.232 0.239 0.230 0.230 60,000 0.2300 -15.64%
2025-09-16 0 0.275 0.221 0.290 - - 0 0 - 0.275 0.221 0.290 - - 0 - 0.00%
2025-09-15 0 0.275 0.222 0.290 - - 0 0 - 0.275 0.222 0.290 - - 0 - 0.00%
2025-09-12 0 0.275 0.222 0.300 - - 0 0 - 0.275 0.222 0.300 - - 0 - 0.00%
2025-09-11 0 0.275 0.221 0.295 - - 0 0 - 0.275 0.221 0.295 - - 0 - 0.00%
2025-09-10 0 0.275 0.250 0.300 0.275 0.280 75,745 20,814 0.2748 0.275 0.250 0.300 0.275 0.280 75,745 0.2748 -5.17%
2025-09-09 0 0.290 0.270 0.290 0.275 0.295 88,000 25,300 0.2875 0.290 0.270 0.290 0.275 0.295 88,000 0.2875 9.43%
2025-09-08 0 0.265 0.265 0.275 0.230 0.230 4,000 920 0.2300 0.265 0.265 0.275 0.230 0.230 4,000 0.2300 1.92%
2025-09-05 0 0.260 0.225 0.280 - - 0 0 - 0.260 0.225 0.280 - - 0 - 0.00%
2025-09-04 0 0.260 0.240 0.260 0.220 0.260 16,000 3,760 0.2350 0.260 0.240 0.260 0.220 0.260 16,000 0.2350 18.18%
2025-09-03 0 0.220 0.220 0.227 0.220 0.228 132,000 29,260 0.2217 0.220 0.220 0.227 0.220 0.228 132,000 0.2217 -5.17%
2025-09-02 0 0.232 0.232 0.241 0.230 0.232 208,000 47,896 0.2303 0.232 0.232 0.241 0.230 0.232 208,000 0.2303 -1.28%
2025-09-01 0 0.235 0.235 0.240 0.230 0.235 376,000 87,700 0.2332 0.235 0.235 0.240 0.230 0.235 376,000 0.2332 -4.08%
2025-08-29 0 0.245 0.210 0.249 0.230 0.245 248,000 58,364 0.2353 0.245 0.210 0.249 0.230 0.245 248,000 0.2353 2.51%
2025-08-28 0 0.239 0.200 0.239 0.233 0.240 120,000 28,416 0.2368 0.239 0.200 0.239 0.233 0.240 120,000 0.2368 -0.42%
2025-08-27 0 0.240 0.200 0.280 0.200 0.210 68,000 14,200 0.2088 0.240 0.200 0.280 0.200 0.210 68,000 0.2088 4.35%
2025-08-26 0 0.230 0.210 0.230 - - 0 0 - 0.230 0.210 0.230 - - 0 - -14.81%
2025-08-25 0 0.270 0.226 0.270 0.246 0.275 16,000 4,244 0.2653 0.270 0.226 0.270 0.246 0.275 16,000 0.2653 -3.57%
2025-08-22 0 0.280 0.187 0.280 0.234 0.300 308,000 84,672 0.2749 0.280 0.187 0.280 0.234 0.300 308,000 0.2749 0.00%
2025-08-21 0 0.280 - 0.280 0.280 0.280 4,000 1,120 0.2800 0.280 - 0.280 0.280 0.280 4,000 0.2800 12.00%
2025-08-20 0 0.250 0.190 0.250 0.250 0.250 4,000 1,000 0.2500 0.250 0.190 0.250 0.250 0.250 4,000 0.2500 19.05%
2025-08-19 0 0.210 0.190 0.210 0.210 0.210 4,000 840 0.2100 0.210 0.190 0.210 0.210 0.210 4,000 0.2100 0.00%
2025-08-18 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2025-08-15 0 0.210 0.193 - 0.174 0.174 8,000 1,392 0.1740 0.210 0.193 - 0.174 0.174 8,000 0.1740 16.02%
2025-08-14 0 0.181 - - - - 100,000 18,000 0.1800 0.181 - - - - 100,000 0.1800 0.00%
2025-08-13 0 0.181 0.181 - - - 52,000 9,412 0.1810 0.181 0.181 - - - 52,000 0.1810 0.56%
2025-08-12 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2025-08-11 0 0.180 0.175 - - - 0 0 - 0.180 0.175 - - - 0 - 0.00%
2025-08-08 0 0.180 - - 0.180 0.180 500,000 90,000 0.1800 0.180 - - 0.180 0.180 500,000 0.1800 -1.10%
2025-08-07 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2025-08-06 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2025-08-05 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2025-08-04 0 0.182 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2025-08-01 0 0.182 0.178 - - - 0 0 - 0.182 0.178 - - - 0 - 0.00%
2025-07-31 0 0.182 0.179 - - - 289 49 0.1696 0.182 0.179 - - - 289 0.1696 0.00%
2025-07-30 0 0.182 0.181 0.182 0.182 0.190 48,000 8,952 0.1865 0.182 0.181 0.182 0.182 0.190 48,000 0.1865 -9.00%
2025-07-29 0 0.200 0.180 - 0.200 0.200 44,000 8,800 0.2000 0.200 0.180 - 0.200 0.200 44,000 0.2000 -9.09%
2025-07-28 0 0.220 0.200 0.230 - - 0 0 - 0.220 0.200 0.230 - - 0 - 0.00%
2025-07-25 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -6.38%
2025-07-24 0 0.235 0.235 0.250 0.210 0.210 7,454 1,513 0.2030 0.235 0.235 0.250 0.210 0.210 7,454 0.2030 6.82%
2025-07-23 0 0.220 - 0.250 - - 0 0 - 0.220 - 0.250 - - 0 - 0.00%
2025-07-22 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-07-21 0 0.220 - 0.240 - - 0 0 - 0.220 - 0.240 - - 0 - 0.00%
2025-07-18 0 0.220 0.220 - 0.220 0.220 1,432,000 315,040 0.2200 0.220 0.220 - 0.220 0.220 1,432,000 0.2200 0.00%
2025-07-17 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2025-07-16 0 0.220 - - 0.220 0.220 4,000 880 0.2200 0.220 - - 0.220 0.220 4,000 0.2200 6.28%
2025-07-15 0 0.207 0.183 0.260 - - 0 0 - 0.207 0.183 0.260 - - 0 - 0.00%
2025-07-14 0 0.207 - - - - 0 0 - 0.207 - - - - 0 - 11.89%
2025-07-11 0 0.185 0.185 - 0.140 0.180 1,428,000 245,996 0.1723 0.185 0.185 - 0.140 0.180 1,428,000 0.1723 2.78%
2025-07-10 0 0.180 0.180 0.187 0.180 0.180 124,000 22,320 0.1800 0.180 0.180 0.187 0.180 0.180 124,000 0.1800 5.26%
2025-07-09 0 0.171 0.171 0.237 0.170 0.200 156,118 27,580 0.1767 0.171 0.171 0.237 0.170 0.200 156,118 0.1767 -26.61%
2025-07-08 0 0.233 - 0.235 - - 0 0 - 0.233 - 0.235 - - 0 - 0.00%
2025-07-07 0 0.233 - 0.235 - - 0 0 - 0.233 - 0.235 - - 0 - 0.00%
2025-07-04 0 0.233 - 0.239 - - 0 0 - 0.233 - 0.239 - - 0 - 0.00%
2025-07-03 0 0.233 - 0.234 0.233 0.233 40,000 9,320 0.2330 0.233 - 0.234 0.233 0.233 40,000 0.2330 0.00%
2025-07-02 0 0.233 - 0.235 - - 16,000 3,728 0.2330 0.233 - 0.235 - - 16,000 0.2330 0.00%
2025-06-30 0 0.233 - 0.238 - - 0 0 - 0.233 - 0.238 - - 0 - 0.00%
2025-06-27 0 0.233 - 0.233 - - 0 0 - 0.233 - 0.233 - - 0 - -2.10%
2025-06-26 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
2025-06-25 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - -0.42%
2025-06-24 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2025-06-23 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2025-06-20 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2025-06-19 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2025-06-18 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2025-06-17 0 0.239 - 0.239 0.240 0.245 128,000 31,220 0.2439 0.239 - 0.239 0.240 0.245 128,000 0.2439 -2.45%
2025-06-16 0 0.245 0.230 0.245 0.245 0.250 1,000,000 247,500 0.2475 0.245 0.230 0.245 0.245 0.250 1,000,000 0.2475 -2.00%
2025-06-13 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2025-06-12 0 0.250 0.230 0.280 - - 0 0 - 0.250 0.230 0.280 - - 0 - 0.00%
2025-06-11 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2025-06-10 0 0.250 0.230 0.280 0.250 0.250 40,000 10,000 0.2500 0.250 0.230 0.280 0.250 0.250 40,000 0.2500 -7.41%
2025-06-09 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -3.57%
2025-06-06 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2025-06-05 0 0.280 0.146 0.280 0.280 0.280 8,000 2,240 0.2800 0.280 0.146 0.280 0.280 0.280 8,000 0.2800 0.00%
2025-06-04 0 0.280 0.228 0.290 0.280 0.280 60,000 16,800 0.2800 0.280 0.228 0.290 0.280 0.280 60,000 0.2800 -3.45%
2025-06-03 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2025-06-02 0 0.290 - 0.290 0.290 0.290 40,000 11,600 0.2900 0.290 - 0.290 0.290 0.290 40,000 0.2900 0.00%
2025-05-30 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2025-05-29 0 0.290 0.100 0.290 - - 0 0 - 0.290 0.100 0.290 - - 0 - 0.00%
2025-05-28 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2025-05-27 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2025-05-26 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2025-05-23 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2025-05-22 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2025-05-21 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2025-05-20 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2025-05-19 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - -3.33%
2025-05-16 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2025-05-15 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2025-05-14 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2025-05-13 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2025-05-12 0 0.300 0.129 0.300 - - 0 0 - 0.300 0.129 0.300 - - 0 - 0.00%
2025-05-09 0 0.300 0.130 0.305 - - 0 0 - 0.300 0.130 0.305 - - 0 - 0.00%
2025-05-08 0 0.300 0.128 0.300 - - 0 0 - 0.300 0.128 0.300 - - 0 - 0.00%
2025-05-07 0 0.300 0.107 0.310 - - 0 0 - 0.300 0.107 0.310 - - 0 - 0.00%
2025-05-06 0 0.300 0.108 0.310 0.300 0.300 60,000 18,000 0.3000 0.300 0.108 0.310 0.300 0.300 60,000 0.3000 -6.25%
2025-05-02 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - -3.03%
2025-04-30 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2025-04-29 0 0.330 - 0.330 0.310 0.330 41,211 13,443 0.3262 0.330 - 0.330 0.310 0.330 41,211 0.3262 10.00%
2025-04-28 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2025-04-25 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2025-04-24 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2025-04-23 0 0.300 0.300 0.330 0.300 0.300 20,928 6,250 0.2986 0.300 0.300 0.330 0.300 0.300 20,928 0.2986 3.45%
2025-04-22 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
2025-04-17 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
2025-04-16 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2025-04-15 0 0.290 - 0.320 - - 0 0 - 0.290 - 0.320 - - 0 - 0.00%
2025-04-14 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
2025-04-11 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
2025-04-10 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2025-04-09 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2025-04-08 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2025-04-07 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2025-04-03 0 0.290 0.240 0.295 0.290 0.290 92,000 26,680 0.2900 0.290 0.240 0.295 0.290 0.290 92,000 0.2900 0.00%
2025-04-02 0 0.290 0.240 0.300 0.290 0.290 52,000 15,080 0.2900 0.290 0.240 0.300 0.290 0.290 52,000 0.2900 0.00%
2025-04-01 0 0.290 0.240 0.300 - - 0 0 - 0.290 0.240 0.300 - - 0 - 0.00%
2025-03-31 0 0.290 0.290 - - - 0 0 - 0.290 0.290 - - - 0 - 0.00%
2025-03-28 0 0.290 0.290 - 0.290 0.290 40,000 11,600 0.2900 0.290 0.290 - 0.290 0.290 40,000 0.2900 0.00%
2025-03-27 0 0.290 0.290 - 0.290 0.290 8,000 2,320 0.2900 0.290 0.290 - 0.290 0.290 8,000 0.2900 0.00%
2025-03-26 0 0.290 0.290 0.295 0.290 0.290 4,000 1,160 0.2900 0.290 0.290 0.295 0.290 0.290 4,000 0.2900 -1.69%
2025-03-25 0 0.295 0.260 0.300 - - 0 0 - 0.295 0.260 0.300 - - 0 - 0.00%
2025-03-24 0 0.295 0.241 - - - 0 0 - 0.295 0.241 - - - 0 - 0.00%
2025-03-21 0 0.295 0.241 0.300 - - 0 0 - 0.295 0.241 0.300 - - 0 - 0.00%
2025-03-20 0 0.295 0.240 0.300 - - 0 0 - 0.295 0.240 0.300 - - 0 - 0.00%
2025-03-19 0 0.295 0.240 0.300 - - 0 0 - 0.295 0.240 0.300 - - 0 - 0.00%
2025-03-18 0 0.295 0.240 0.300 0.295 0.295 10,029 2,826 0.2818 0.295 0.240 0.300 0.295 0.295 10,029 0.2818 11.32%
2025-03-17 0 0.265 0.240 - - - 0 0 - 0.265 0.240 - - - 0 - 0.00%
2025-03-14 0 0.265 0.240 - - - 0 0 - 0.265 0.240 - - - 0 - 0.00%
2025-03-13 0 0.265 0.240 - - - 0 0 - 0.265 0.240 - - - 0 - 0.00%
2025-03-12 0 0.265 0.245 - - - 0 0 - 0.265 0.245 - - - 0 - 0.00%
2025-03-11 0 0.265 0.240 - - - 0 0 - 0.265 0.240 - - - 0 - 0.00%
2025-03-10 0 0.265 0.240 - 0.265 0.265 4,000 1,060 0.2650 0.265 0.240 - 0.265 0.265 4,000 0.2650 0.00%
2025-03-07 0 0.265 0.240 0.300 - - 0 0 - 0.265 0.240 0.300 - - 0 - 0.00%
2025-03-06 0 0.265 0.240 0.265 0.270 0.275 304,000 82,720 0.2721 0.265 0.240 0.265 0.270 0.275 304,000 0.2721 -18.46%
2025-03-05 0 0.325 - 0.325 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2025-03-04 0 0.325 - 0.340 0.325 0.325 24,000 7,780 0.3242 0.325 - 0.340 0.325 0.325 24,000 0.3242 3.17%
2025-03-03 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2025-02-28 0 0.315 - 0.320 0.315 0.320 32,000 10,140 0.3169 0.315 - 0.320 0.315 0.320 32,000 0.3169 -1.56%
2025-02-27 0 0.320 0.320 0.340 0.320 0.320 8,000 2,560 0.3200 0.320 0.320 0.340 0.320 0.320 8,000 0.3200 0.00%
2025-02-26 0 0.320 0.300 0.355 0.300 0.365 148,543 47,512 0.3199 0.320 0.300 0.355 0.300 0.365 148,543 0.3199 4.92%
2025-02-25 0 0.305 0.305 0.310 0.300 0.305 204,000 61,360 0.3008 0.305 0.305 0.310 0.300 0.305 204,000 0.3008 3.39%
2025-02-24 0 0.295 0.250 0.300 0.295 0.295 12,000 3,540 0.2950 0.295 0.250 0.300 0.295 0.295 12,000 0.2950 1.72%
2025-02-21 0 0.290 0.290 0.310 0.290 0.290 12,000 3,640 0.3033 0.290 0.290 0.310 0.290 0.290 12,000 0.3033 0.00%
2025-02-20 0 0.290 0.250 0.335 - - 0 0 - 0.290 0.250 0.335 - - 0 - 0.00%
2025-02-19 0 0.290 0.250 0.310 0.290 0.310 80,000 23,560 0.2945 0.290 0.250 0.310 0.290 0.310 80,000 0.2945 0.00%
2025-02-18 0 0.290 0.290 0.295 0.265 0.290 192,000 55,580 0.2895 0.290 0.290 0.295 0.265 0.290 192,000 0.2895 -1.69%
2025-02-17 0 0.295 0.255 0.300 0.231 0.295 100,000 26,324 0.2632 0.295 0.255 0.300 0.231 0.295 100,000 0.2632 25.00%
2025-02-14 0 0.236 0.236 - 0.236 0.236 4,000 944 0.2360 0.236 0.236 - 0.236 0.236 4,000 0.2360 7.27%
2025-02-13 0 0.220 0.220 0.238 - - 0 0 - 0.220 0.220 0.238 - - 0 - 1.85%
2025-02-12 0 0.216 0.216 - - - 0 0 - 0.216 0.216 - - - 0 - 3.85%
2025-02-11 0 0.208 0.208 - - - 0 0 - 0.208 0.208 - - - 0 - 6.12%
2025-02-10 0 0.196 0.196 - - - 0 0 - 0.196 0.196 - - - 0 - 5.38%
2025-02-07 0 0.186 0.186 - 0.186 0.186 4,000 744 0.1860 0.186 0.186 - 0.186 0.186 4,000 0.1860 0.00%
2025-02-06 0 0.186 0.186 - 0.186 0.186 12,000 2,232 0.1860 0.186 0.186 - 0.186 0.186 12,000 0.1860 5.68%
2025-02-05 0 0.176 0.176 - - - 20,000 3,936 0.1968 0.176 0.176 - - - 20,000 0.1968 6.02%
2025-02-04 0 0.166 - 0.188 0.166 0.166 4,000 664 0.1660 0.166 - 0.188 0.166 0.166 4,000 0.1660 6.41%
2025-02-03 0 0.156 0.156 0.180 - - 0 0 - 0.156 0.156 0.180 - - 0 - 9.09%
2025-01-28 0 0.143 0.143 - - - 0 0 - 0.143 0.143 - - - 0 - 0.00%
2025-01-27 0 0.143 0.143 - - - 0 0 - 0.143 0.143 - - - 0 - 5.15%
2025-01-24 0 0.136 0.136 - 0.124 0.124 4,000 496 0.1240 0.136 0.136 - 0.124 0.124 4,000 0.1240 0.00%
2025-01-23 0 0.136 0.136 - - - 0 0 - 0.136 0.136 - - - 0 - 0.00%
2025-01-22 0 0.136 0.136 - - - 0 0 - 0.136 0.136 - - - 0 - 0.00%
2025-01-21 0 0.136 0.136 0.140 - - 0 0 - 0.136 0.136 0.140 - - 0 - 0.00%
2025-01-20 0 0.136 0.136 - - - 0 0 - 0.136 0.136 - - - 0 - 0.00%
2025-01-17 0 0.136 0.136 - - - 0 0 - 0.136 0.136 - - - 0 - 0.00%
2025-01-16 0 0.136 0.136 - - - 0 0 - 0.136 0.136 - - - 0 - 0.00%
2025-01-15 0 0.136 0.136 - - - 0 0 - 0.136 0.136 - - - 0 - 4.62%
2025-01-14 0 0.130 0.130 - - - 0 0 - 0.130 0.130 - - - 0 - 0.00%
2025-01-13 0 0.130 0.130 - - - 0 0 - 0.130 0.130 - - - 0 - 0.00%
2025-01-10 0 0.130 0.105 - 0.129 0.132 64,000 8,348 0.1304 0.130 0.105 - 0.129 0.132 64,000 0.1304 -1.52%
2025-01-09 0 0.132 0.132 - - - 0 0 - 0.132 0.132 - - - 0 - 0.76%
2025-01-08 0 0.131 0.130 - - - 0 0 - 0.131 0.130 - - - 0 - 4.80%
2025-01-07 0 0.125 0.126 0.200 0.111 0.210 40,000 6,032 0.1508 0.125 0.126 0.200 0.111 0.210 40,000 0.1508 -43.18%
2025-01-06 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2025-01-03 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2025-01-02 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2024-12-31 0 0.220 - 0.220 0.220 0.220 60,000 13,200 0.2200 0.220 - 0.220 0.220 0.220 60,000 0.2200 -7.95%
2024-12-30 0 0.239 - 0.300 - - 0 0 - 0.239 - 0.300 - - 0 - 0.00%
2024-12-27 0 0.239 - 0.300 0.239 0.239 20,000 4,780 0.2390 0.239 - 0.300 0.239 0.239 20,000 0.2390 0.00%
2024-12-24 0 0.239 - 0.240 - - 0 0 - 0.239 - 0.240 - - 0 - 0.00%
2024-12-23 0 0.239 - 0.239 0.240 0.240 8,000 1,920 0.2400 0.239 - 0.239 0.240 0.240 8,000 0.2400 -4.40%
2024-12-20 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -10.71%
2024-12-19 0 0.280 - 0.285 - - 0 0 - 0.280 - 0.285 - - 0 - 0.00%
2024-12-18 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -1.75%
2024-12-17 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - -5.00%
2024-12-16 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-12-13 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-12-12 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-12-11 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-12-10 0 0.300 - 0.300 0.300 0.300 8,000 2,400 0.3000 0.300 - 0.300 0.300 0.300 8,000 0.3000 0.00%
2024-12-09 0 0.300 - 0.340 0.300 0.300 8,000 2,560 0.3200 0.300 - 0.340 0.300 0.300 8,000 0.3200 0.00%
2024-12-06 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-12-05 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-12-04 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-12-03 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-12-02 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2024-11-29 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
2024-11-28 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2024-11-27 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2024-11-26 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
2024-11-25 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
2024-11-22 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
2024-11-21 0 0.300 0.300 0.340 0.300 0.300 12,000 3,600 0.3000 0.300 0.300 0.340 0.300 0.300 12,000 0.3000 -1.64%
2024-11-20 0 0.305 0.217 0.305 - - 0 0 - 0.305 0.217 0.305 - - 0 - -4.69%
2024-11-19 0 0.320 0.201 0.320 0.320 0.320 20,000 6,400 0.3200 0.320 0.201 0.320 0.320 0.320 20,000 0.3200 8.47%
2024-11-18 0 0.295 - 0.300 0.295 0.295 60,000 17,700 0.2950 0.295 - 0.300 0.295 0.295 60,000 0.2950 1.72%
2024-11-15 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2024-11-14 0 0.290 - 0.295 - - 0 0 - 0.290 - 0.295 - - 0 - 0.00%
2024-11-13 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2024-11-12 0 0.290 - 0.340 - - 0 0 - 0.290 - 0.340 - - 0 - 0.00%
2024-11-11 0 0.290 0.290 0.340 - - 0 0 - 0.290 0.290 0.340 - - 0 - 11.54%
2024-11-08 0 0.260 0.229 0.340 - - 0 0 - 0.260 0.229 0.340 - - 0 - 0.00%
2024-11-07 0 0.260 0.225 0.340 - - 0 0 - 0.260 0.225 0.340 - - 0 - 0.00%
2024-11-06 0 0.260 0.225 0.260 0.260 0.260 36,000 9,780 0.2717 0.260 0.225 0.260 0.260 0.260 36,000 0.2717 -7.14%
2024-11-05 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -3.45%
2024-11-04 0 0.290 - 0.290 0.290 0.295 36,000 10,460 0.2906 0.290 - 0.290 0.290 0.295 36,000 0.2906 0.00%
2024-11-01 0 0.290 - 0.290 - - 20,000 5,800 0.2900 0.290 - 0.290 - - 20,000 0.2900 -1.69%
2024-10-31 0 0.295 0.182 0.300 0.295 0.295 48,000 14,160 0.2950 0.295 0.182 0.300 0.295 0.295 48,000 0.2950 0.00%
2024-10-30 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2024-10-29 0 0.295 0.246 0.295 0.295 0.295 8,000 2,360 0.2950 0.295 0.246 0.295 0.295 0.295 8,000 0.2950 22.41%
2024-10-28 0 0.241 0.241 - 0.220 0.220 4,000 880 0.2200 0.241 0.241 - 0.220 0.220 4,000 0.2200 3.88%
2024-10-25 0 0.232 0.232 0.350 0.232 0.233 28,000 6,500 0.2321 0.232 0.232 0.350 0.232 0.233 28,000 0.2321 -17.14%
2024-10-24 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2024-10-23 0 0.280 0.280 - 0.260 0.260 4,000 1,040 0.2600 0.280 0.280 - 0.260 0.260 4,000 0.2600 0.00%
2024-10-22 0 0.280 0.200 0.280 0.300 0.300 80,000 24,000 0.3000 0.280 0.200 0.280 0.300 0.300 80,000 0.3000 -6.67%
2024-10-21 0 0.300 0.226 0.300 - - 4,000 1,200 0.3000 0.300 0.226 0.300 - - 4,000 0.3000 -17.81%
2024-10-18 0 0.365 0.151 0.365 0.365 0.365 4,000 1,460 0.3650 0.365 0.151 0.365 0.365 0.365 4,000 0.3650 37.74%
2024-10-17 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - -7.02%
2024-10-16 0 0.285 0.210 - - - 0 0 - 0.285 0.210 - - - 0 - 0.00%
2024-10-15 0 0.285 - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2024-10-14 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - -3.39%
2024-10-10 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - -1.67%
2024-10-09 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-10-08 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - 0.00%
2024-10-07 0 0.300 0.295 0.300 0.250 0.310 340,000 95,860 0.2819 0.300 0.295 0.300 0.250 0.310 340,000 0.2819 30.43%
2024-10-04 0 0.230 0.026 0.230 0.230 0.230 12,000 2,760 0.2300 0.230 0.026 0.230 0.230 0.230 12,000 0.2300 -2.95%
2024-10-03 0 0.237 - - 0.237 0.237 8,000 1,896 0.2370 0.237 - - 0.237 0.237 8,000 0.2370 0.00%
2024-10-02 0 0.237 - 0.280 0.237 0.237 4,435 1,048 0.2363 0.237 - 0.280 0.237 0.237 4,435 0.2363 0.00%
2024-09-30 0 0.237 0.237 0.280 0.237 0.238 44,000 10,628 0.2415 0.237 0.237 0.280 0.237 0.238 44,000 0.2415 0.00%
2024-09-27 0 0.237 - 0.237 0.239 0.239 56,000 13,384 0.2390 0.237 - 0.237 0.239 0.239 56,000 0.2390 -1.25%
2024-09-26 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2024-09-25 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2024-09-24 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -4.00%
2024-09-23 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-09-20 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-19 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-09-17 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-16 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-13 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-12 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-09-11 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-10 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-09 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-05 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-04 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-03 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-09-02 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-30 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-29 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-28 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-27 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-26 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-23 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-22 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-21 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-20 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-19 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-16 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-15 0 0.250 - 0.350 - - 0 0 - 0.250 - 0.350 - - 0 - 0.00%
2024-08-14 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-13 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-12 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-09 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-08 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-08-07 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2024-08-06 0 0.250 - - 0.250 0.250 112,000 28,000 0.2500 0.250 - - 0.250 0.250 112,000 0.2500 0.00%
2024-08-05 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-08-02 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2024-08-01 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-07-31 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2024-07-30 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2024-07-29 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2024-07-26 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-07-25 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-07-24 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-23 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-22 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-19 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-18 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-17 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-16 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-15 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-12 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-11 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-07-10 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-09 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-07-08 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-05 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-04 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-03 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-07-02 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-06-28 0 0.250 0.243 - - - 0 0 - 0.250 0.243 - - - 0 - 0.00%
2024-06-27 0 0.250 0.218 0.250 0.250 0.250 100,000 25,000 0.2500 0.250 0.218 0.250 0.250 0.250 100,000 0.2500 14.16%
2024-06-26 0 0.219 0.219 - 0.219 0.219 8,000 1,752 0.2190 0.219 0.219 - 0.219 0.219 8,000 0.2190 0.00%
2024-06-25 0 0.219 - - - - 0 0 - 0.219 - - - - 0 - 0.00%
2024-06-24 0 0.219 0.218 - - - 0 0 - 0.219 0.218 - - - 0 - 0.00%
2024-06-21 0 0.219 0.218 - - - 0 0 - 0.219 0.218 - - - 0 - 0.00%
2024-06-20 0 0.219 0.215 - - - 0 0 - 0.219 0.215 - - - 0 - 0.00%
2024-06-19 0 0.219 0.187 - 0.219 0.219 16,000 3,504 0.2190 0.219 0.187 - 0.219 0.219 16,000 0.2190 -0.45%
2024-06-18 0 0.220 0.187 - - - 0 0 - 0.220 0.187 - - - 0 - 0.00%
2024-06-17 0 0.220 0.187 - - - 0 0 - 0.220 0.187 - - - 0 - 0.00%
2024-06-14 0 0.220 0.220 - - - 0 0 - 0.220 0.220 - - - 0 - 0.00%
2024-06-13 0 0.220 0.220 0.255 - - 0 0 - 0.220 0.220 0.255 - - 0 - 0.00%
2024-06-12 0 0.220 0.181 0.255 0.218 0.220 120,000 26,200 0.2183 0.220 0.181 0.255 0.218 0.220 120,000 0.2183 8.37%
2024-06-11 0 0.203 0.203 0.232 0.185 0.204 136,000 26,436 0.1944 0.203 0.203 0.232 0.185 0.204 136,000 0.1944 -0.49%
2024-06-07 0 0.204 0.204 0.220 0.204 0.219 20,000 4,144 0.2072 0.204 0.204 0.220 0.204 0.219 20,000 0.2072 0.00%
2024-06-06 0 0.204 0.204 0.275 0.204 0.230 20,000 4,188 0.2094 0.204 0.204 0.275 0.204 0.230 20,000 0.2094 0.00%
2024-06-05 0 0.204 0.204 0.265 0.203 0.204 20,000 4,064 0.2032 0.204 0.204 0.265 0.203 0.204 20,000 0.2032 -25.82%
2024-06-04 0 0.275 0.250 0.275 0.275 0.280 40,000 11,040 0.2760 0.275 0.250 0.275 0.275 0.280 40,000 0.2760 18.53%
2024-06-03 0 0.232 0.231 0.280 0.229 0.305 100,000 23,784 0.2378 0.232 0.231 0.280 0.229 0.305 100,000 0.2378 -23.93%
2024-05-31 0 0.305 0.250 0.305 0.305 0.320 20,000 6,220 0.3110 0.305 0.250 0.305 0.305 0.320 20,000 0.3110 5.17%
2024-05-30 0 0.290 0.220 0.310 - - 0 0 - 0.290 0.220 0.310 - - 0 - 0.00%
2024-05-29 0 0.290 0.290 0.315 0.250 0.400 520,000 176,580 0.3396 0.290 0.290 0.315 0.250 0.400 520,000 0.3396 41.46%
2024-05-28 0 0.205 0.205 - 0.202 0.202 20,000 4,040 0.2020 0.205 0.205 - 0.202 0.202 20,000 0.2020 2.50%
2024-05-27 0 0.200 0.171 - 0.125 0.200 200,000 35,964 0.1798 0.200 0.171 - 0.125 0.200 200,000 0.1798 60.00%
2024-05-24 0 0.125 0.125 - - - 0 0 - 0.125 0.125 - - - 0 - 5.93%
2024-05-23 0 0.118 0.117 0.149 0.110 0.152 96,000 11,788 0.1228 0.118 0.117 0.149 0.110 0.152 96,000 0.1228 7.27%
2024-05-22 0 0.110 0.088 - 0.110 0.110 760,000 83,600 0.1100 0.110 0.088 - 0.110 0.110 760,000 0.1100 0.00%
2024-05-21 0 0.110 0.099 0.110 0.109 0.110 108,000 11,872 0.1099 0.110 0.099 0.110 0.109 0.110 108,000 0.1099 11.11%
2024-05-20 0 0.099 0.095 0.115 0.099 0.118 16,000 1,736 0.1085 0.099 0.095 0.115 0.099 0.118 16,000 0.1085 -16.10%
2024-05-17 0 0.118 0.118 - 0.081 0.125 204,000 21,072 0.1033 0.118 0.118 - 0.081 0.125 204,000 0.1033 59.46%
2024-05-16 0 0.074 0.070 0.074 - - 0 0 - 0.074 0.070 0.074 - - 0 - -2.63%
2024-05-14 0 0.076 0.065 0.085 - - 0 0 - 0.076 0.065 0.085 - - 0 - 0.00%
2024-05-13 0 0.076 0.064 0.085 - - 0 0 - 0.076 0.064 0.085 - - 0 - 0.00%
2024-05-10 0 0.076 0.060 0.076 - - 0 0 - 0.076 0.060 0.076 - - 0 - 0.00%
2024-05-09 0 0.076 0.057 0.076 - - 0 0 - 0.076 0.057 0.076 - - 0 - 0.00%
2024-05-08 0 0.076 0.056 0.088 - - 0 0 - 0.076 0.056 0.088 - - 0 - 0.00%
2024-05-07 0 0.076 0.076 0.077 0.076 0.076 20,000 1,520 0.0760 0.076 0.076 0.077 0.076 0.076 20,000 0.0760 -1.30%
2024-05-06 0 0.077 0.056 0.077 - - 0 0 - 0.077 0.056 0.077 - - 0 - 0.00%
2024-05-03 0 0.077 0.056 0.088 - - 0 0 - 0.077 0.056 0.088 - - 0 - 0.00%
2024-05-02 0 0.077 0.056 0.083 - - 0 0 - 0.077 0.056 0.083 - - 0 - 0.00%
2024-04-30 0 0.077 0.056 0.081 - - 0 0 - 0.077 0.056 0.081 - - 0 - 0.00%
2024-04-29 0 0.077 0.056 0.081 - - 0 0 - 0.077 0.056 0.081 - - 0 - 0.00%
2024-04-26 0 0.077 0.056 0.077 0.077 0.077 20,000 1,540 0.0770 0.077 0.056 0.077 0.077 0.077 20,000 0.0770 0.00%
2024-04-25 0 0.077 0.056 0.077 - - 0 0 - 0.077 0.056 0.077 - - 0 - 0.00%
2024-04-24 0 0.077 0.056 0.077 - - 0 0 - 0.077 0.056 0.077 - - 0 - 0.00%
2024-04-23 0 0.077 0.057 0.080 - - 0 0 - 0.077 0.057 0.080 - - 0 - 0.00%
2024-04-22 0 0.077 0.058 0.077 - - 0 0 - 0.077 0.058 0.077 - - 0 - -1.28%
2024-04-19 0 0.078 0.062 0.078 - - 0 0 - 0.078 0.062 0.078 - - 0 - 0.00%
2024-04-18 0 0.078 0.062 0.078 0.078 0.079 32,000 2,516 0.0786 0.078 0.062 0.078 0.078 0.079 32,000 0.0786 11.43%
2024-04-17 0 0.070 0.056 0.080 - - 0 0 - 0.070 0.056 0.080 - - 0 - 0.00%
2024-04-16 0 0.070 0.056 0.079 - - 0 0 - 0.070 0.056 0.079 - - 0 - 0.00%
2024-04-15 0 0.070 0.056 0.079 - - 0 0 - 0.070 0.056 0.079 - - 0 - 0.00%
2024-04-12 0 0.070 0.066 0.070 0.070 0.070 20,000 1,400 0.0700 0.070 0.066 0.070 0.070 0.070 20,000 0.0700 0.00%
2024-04-11 0 0.070 0.066 0.070 0.070 0.070 48,000 3,360 0.0700 0.070 0.066 0.070 0.070 0.070 48,000 0.0700 6.06%
2024-04-10 0 0.066 0.066 0.078 - - 0 0 - 0.066 0.066 0.078 - - 0 - 0.00%
2024-04-09 0 0.066 0.066 - - - 0 0 - 0.066 0.066 - - - 0 - 0.00%
2024-04-08 0 0.066 0.066 - 0.063 0.063 200,000 12,600 0.0630 0.066 0.066 - 0.063 0.063 200,000 0.0630 4.76%
2024-04-05 0 0.063 0.055 - - - 0 0 - 0.063 0.055 - - - 0 - 0.00%
2024-04-03 0 0.063 0.055 0.063 - - 0 0 - 0.063 0.055 0.063 - - 0 - 0.00%
2024-04-02 0 0.063 0.055 - - - 0 0 - 0.063 0.055 - - - 0 - 0.00%
2024-03-28 0 0.063 0.055 0.079 - - 0 0 - 0.063 0.055 0.079 - - 0 - 0.00%
2024-03-27 0 0.063 0.055 - - - 0 0 - 0.063 0.055 - - - 0 - 0.00%
2024-03-26 0 0.063 0.055 - - - 0 0 - 0.063 0.055 - - - 0 - 0.00%
2024-03-25 0 0.063 0.063 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
2024-03-22 0 0.063 0.063 0.079 0.063 0.063 112,000 7,056 0.0630 0.063 0.063 0.079 0.063 0.063 112,000 0.0630 0.00%
2024-03-21 0 0.063 0.063 0.080 0.058 0.058 8,000 464 0.0580 0.063 0.063 0.080 0.058 0.058 8,000 0.0580 -5.97%
2024-03-20 0 0.067 0.055 0.070 - - 500,000 35,000 0.0700 0.067 0.055 0.070 - - 500,000 0.0700 0.00%
2024-03-19 0 0.067 0.067 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
2024-03-18 0 0.067 0.052 - - - 0 0 - 0.067 0.052 - - - 0 - 0.00%
2024-03-15 0 0.067 0.067 - 0.067 0.067 16,000 1,072 0.0670 0.067 0.067 - 0.067 0.067 16,000 0.0670 -14.10%
2024-03-14 0 0.078 0.073 0.078 0.078 0.078 56,000 4,368 0.0780 0.078 0.073 0.078 0.078 0.078 56,000 0.0780 0.00%
2024-03-13 0 0.078 0.072 0.078 0.078 0.078 124,000 9,672 0.0780 0.078 0.072 0.078 0.078 0.078 124,000 0.0780 8.33%
2024-03-12 0 0.072 0.070 0.078 - - 0 0 - 0.072 0.070 0.078 - - 0 - 0.00%
2024-03-11 0 0.072 0.055 0.078 - - 0 0 - 0.072 0.055 0.078 - - 0 - 0.00%
2024-03-08 0 0.072 0.064 0.078 - - 0 0 - 0.072 0.064 0.078 - - 0 - 0.00%
2024-03-07 0 0.072 0.055 0.074 0.072 0.074 48,000 3,520 0.0733 0.072 0.055 0.074 0.072 0.074 48,000 0.0733 10.77%
2024-03-06 0 0.065 0.060 0.078 - - 0 0 - 0.065 0.060 0.078 - - 0 - 0.00%
2024-03-05 0 0.065 0.064 0.078 - - 0 0 - 0.065 0.064 0.078 - - 0 - 0.00%
2024-03-04 0 0.065 0.054 0.078 - - 0 0 - 0.065 0.054 0.078 - - 0 - 0.00%
2024-03-01 0 0.065 0.064 0.078 - - 0 0 - 0.065 0.064 0.078 - - 0 - 0.00%
2024-02-29 0 0.065 0.059 0.078 - - 0 0 - 0.065 0.059 0.078 - - 0 - 0.00%
2024-02-28 0 0.065 0.063 0.065 0.065 0.066 136,000 8,900 0.0654 0.065 0.063 0.065 0.065 0.066 136,000 0.0654 3.17%
2024-02-27 0 0.063 0.063 0.078 - - 0 0 - 0.063 0.063 0.078 - - 0 - 3.28%
2024-02-26 0 0.061 0.061 0.075 - - 0 0 - 0.061 0.061 0.075 - - 0 - 3.39%
2024-02-23 0 0.059 0.059 0.074 - - 0 0 - 0.059 0.059 0.074 - - 0 - 1.72%
2024-02-22 0 0.058 0.058 - 0.058 0.058 104,000 6,032 0.0580 0.058 0.058 - 0.058 0.058 104,000 0.0580 0.00%
2024-02-21 0 0.058 0.058 0.073 0.057 0.057 4,000 228 0.0570 0.058 0.058 0.073 0.057 0.057 4,000 0.0570 -20.55%
2024-02-20 0 0.073 0.057 0.073 - - 0 0 - 0.073 0.057 0.073 - - 0 - 0.00%
2024-02-19 0 0.073 0.056 0.084 - - 0 0 - 0.073 0.056 0.084 - - 0 - 0.00%
2024-02-16 0 0.073 0.057 0.073 - - 0 0 - 0.073 0.057 0.073 - - 0 - 0.00%
2024-02-15 0 0.073 0.062 0.073 - - 0 0 - 0.073 0.062 0.073 - - 0 - 0.00%
2024-02-14 0 0.073 0.061 0.078 0.054 0.073 288,000 19,844 0.0689 0.073 0.061 0.078 0.054 0.073 288,000 0.0689 35.19%
2024-02-09 0 0.054 0.051 0.060 - - 0 0 - 0.054 0.051 0.060 - - 0 - 0.00%
2024-02-08 0 0.054 0.052 0.058 0.050 0.057 1,692,000 92,488 0.0547 0.054 0.052 0.058 0.050 0.057 1,692,000 0.0547 1.89%
2024-02-07 0 0.053 0.052 0.059 0.053 0.061 256,000 14,104 0.0551 0.053 0.052 0.059 0.053 0.061 256,000 0.0551 -13.11%
2024-02-06 0 0.061 0.061 0.078 - - 0 0 - 0.061 0.061 0.078 - - 0 - 0.00%
2024-02-05 0 0.061 0.061 0.078 - - 0 0 - 0.061 0.061 0.078 - - 0 - 0.00%
2024-02-02 0 0.061 0.060 0.078 - - 0 0 - 0.061 0.060 0.078 - - 0 - 0.00%
2024-02-01 0 0.061 0.060 0.078 - - 0 0 - 0.061 0.060 0.078 - - 0 - 0.00%
2024-01-31 0 0.061 0.061 0.077 0.060 0.060 16,000 960 0.0600 0.061 0.061 0.077 0.060 0.060 16,000 0.0600 -14.08%
2024-01-30 0 0.071 0.060 0.087 - - 0 0 - 0.071 0.060 0.087 - - 0 - 0.00%
2024-01-29 0 0.071 0.060 0.090 - - 0 0 - 0.071 0.060 0.090 - - 0 - 0.00%
2024-01-26 0 0.071 0.065 - - - 0 0 - 0.071 0.065 - - - 0 - 0.00%
2024-01-25 0 0.071 0.070 - - - 0 0 - 0.071 0.070 - - - 0 - 0.00%
2024-01-24 0 0.071 0.065 - - - 0 0 - 0.071 0.065 - - - 0 - 0.00%
2024-01-23 0 0.071 0.065 - - - 0 0 - 0.071 0.065 - - - 0 - 0.00%
2024-01-22 0 0.071 0.062 0.095 0.062 0.071 40,000 2,796 0.0699 0.071 0.062 0.095 0.062 0.071 40,000 0.0699 -6.58%
2024-01-19 0 0.076 0.070 0.095 - - 0 0 - 0.076 0.070 0.095 - - 0 - 0.00%
2024-01-18 0 0.076 0.076 0.093 0.073 0.095 32,000 2,788 0.0871 0.076 0.076 0.093 0.073 0.095 32,000 0.0871 -2.56%
2024-01-17 0 0.078 0.070 0.078 - - 0 0 - 0.078 0.070 0.078 - - 0 - 0.00%
2024-01-16 0 0.078 0.070 0.078 - - 0 0 - 0.078 0.070 0.078 - - 0 - 0.00%
2024-01-15 0 0.078 0.070 0.078 0.078 0.080 584,000 46,552 0.0797 0.078 0.070 0.078 0.078 0.080 584,000 0.0797 1.30%
2024-01-12 0 0.077 0.070 0.079 - - 0 0 - 0.077 0.070 0.079 - - 0 - 0.00%
2024-01-11 0 0.077 0.077 0.080 - - 0 0 - 0.077 0.077 0.080 - - 0 - 1.32%
2024-01-10 0 0.076 0.070 0.095 - - 0 0 - 0.076 0.070 0.095 - - 0 - 0.00%
2024-01-09 0 0.076 0.070 0.095 - - 0 0 - 0.076 0.070 0.095 - - 0 - 0.00%
2024-01-08 0 0.076 0.070 0.085 - - 0 0 - 0.076 0.070 0.085 - - 0 - 0.00%
2024-01-05 0 0.076 0.070 0.085 - - 0 0 - 0.076 0.070 0.085 - - 0 - 0.00%
2024-01-04 0 0.076 0.070 0.095 - - 0 0 - 0.076 0.070 0.095 - - 0 - 0.00%
2024-01-03 0 0.076 0.070 0.088 - - 0 0 - 0.076 0.070 0.088 - - 0 - 0.00%
2024-01-02 0 0.076 0.070 0.089 0.076 0.076 4,000 304 0.0760 0.076 0.070 0.089 0.076 0.076 4,000 0.0760 0.00%
2023-12-29 0 0.076 0.070 0.088 - - 0 0 - 0.076 0.070 0.088 - - 0 - 0.00%
2023-12-28 0 0.076 0.072 0.095 - - 0 0 - 0.076 0.072 0.095 - - 0 - 0.00%
2023-12-27 0 0.076 0.070 0.088 - - 0 0 - 0.076 0.070 0.088 - - 0 - 0.00%
2023-12-22 0 0.076 0.070 0.095 - - 0 0 - 0.076 0.070 0.095 - - 0 - 0.00%
2023-12-21 0 0.076 0.070 0.086 - - 0 0 - 0.076 0.070 0.086 - - 0 - 0.00%
2023-12-20 0 0.076 0.070 0.085 - - 0 0 - 0.076 0.070 0.085 - - 0 - 0.00%
2023-12-19 0 0.076 0.076 0.100 0.071 0.075 20,000 1,464 0.0732 0.076 0.076 0.100 0.071 0.075 20,000 0.0732 -18.28%
2023-12-18 0 0.093 0.074 0.096 - - 0 0 - 0.093 0.074 0.096 - - 0 - 0.00%
2023-12-15 0 0.093 0.075 0.097 0.093 0.093 14,660 1,302 0.0888 0.093 0.075 0.097 0.093 0.093 14,660 0.0888 16.25%
2023-12-14 0 0.080 0.074 0.093 0.080 0.080 4,000 320 0.0800 0.080 0.074 0.093 0.080 0.080 4,000 0.0800 0.00%
2023-12-13 0 0.080 0.076 0.095 0.080 0.080 4,000 320 0.0800 0.080 0.076 0.095 0.080 0.080 4,000 0.0800 -5.88%
2023-12-12 0 0.085 0.080 0.093 - - 0 0 - 0.085 0.080 0.093 - - 0 - 0.00%
2023-12-11 0 0.085 0.080 0.086 0.085 0.085 8,000 680 0.0850 0.085 0.080 0.086 0.085 0.085 8,000 0.0850 -1.16%
2023-12-08 0 0.086 0.086 0.097 0.086 0.097 1,436,000 123,680 0.0861 0.086 0.086 0.097 0.086 0.097 1,436,000 0.0861 -11.34%
2023-12-07 0 0.097 0.087 0.097 - - 0 0 - 0.097 0.087 0.097 - - 0 - 0.00%
2023-12-06 0 0.097 0.087 0.097 0.097 0.097 8,000 776 0.0970 0.097 0.087 0.097 0.097 0.097 8,000 0.0970 0.00%
2023-12-05 0 0.097 0.087 0.115 - - 0 0 - 0.097 0.087 0.115 - - 0 - 0.00%
2023-12-04 0 0.097 0.087 0.115 - - 0 0 - 0.097 0.087 0.115 - - 0 - 0.00%
2023-12-01 0 0.097 0.087 0.115 - - 0 0 - 0.097 0.087 0.115 - - 0 - 0.00%
2023-11-30 0 0.097 0.087 0.115 - - 0 0 - 0.097 0.087 0.115 - - 0 - 0.00%
2023-11-29 0 0.097 0.082 0.115 - - 0 0 - 0.097 0.082 0.115 - - 0 - 0.00%
2023-11-28 0 0.097 0.082 0.115 - - 0 0 - 0.097 0.082 0.115 - - 0 - 0.00%
2023-11-27 0 0.097 0.082 0.115 - - 0 0 - 0.097 0.082 0.115 - - 0 - 0.00%
2023-11-24 0 0.097 0.082 0.115 - - 0 0 - 0.097 0.082 0.115 - - 0 - 0.00%
2023-11-23 0 0.097 0.096 0.115 - - 0 0 - 0.097 0.096 0.115 - - 0 - 0.00%
2023-11-22 0 0.097 0.096 0.115 - - 0 0 - 0.097 0.096 0.115 - - 0 - 0.00%
2023-11-21 0 0.097 0.097 0.115 0.097 0.097 104,000 10,088 0.0970 0.097 0.097 0.115 0.097 0.097 104,000 0.0970 0.00%
2023-11-20 0 0.097 0.096 0.115 - - 0 0 - 0.097 0.096 0.115 - - 0 - 0.00%
2023-11-17 0 0.097 0.097 0.116 0.096 0.096 4,000 384 0.0960 0.097 0.097 0.116 0.096 0.096 4,000 0.0960 -4.90%
2023-11-16 0 0.102 0.086 0.117 - - 0 0 - 0.102 0.086 0.117 - - 0 - 0.00%
2023-11-15 0 0.102 0.102 0.117 0.100 0.118 24,000 2,748 0.1145 0.102 0.102 0.117 0.100 0.118 24,000 0.1145 -13.56%
2023-11-14 0 0.118 0.100 0.118 - - 0 0 - 0.118 0.100 0.118 - - 0 - 0.00%
2023-11-13 0 0.118 0.100 0.118 - - 0 0 - 0.118 0.100 0.118 - - 0 - 0.00%
2023-11-10 0 0.118 0.100 0.118 - - 0 0 - 0.118 0.100 0.118 - - 0 - 0.00%
2023-11-09 0 0.118 0.100 0.118 - - 0 0 - 0.118 0.100 0.118 - - 0 - 0.00%
2023-11-08 0 0.118 0.100 0.118 0.118 0.118 24,000 2,832 0.1180 0.118 0.100 0.118 0.118 0.118 24,000 0.1180 0.00%
2023-11-07 0 0.118 0.100 0.125 - - 0 0 - 0.118 0.100 0.125 - - 0 - 0.00%
2023-11-06 0 0.118 0.100 0.118 - - 0 0 - 0.118 0.100 0.118 - - 0 - 0.00%
2023-11-03 0 0.118 0.100 0.118 - - 0 0 - 0.118 0.100 0.118 - - 0 - 0.00%
2023-11-02 0 0.118 0.100 0.125 - - 0 0 - 0.118 0.100 0.125 - - 0 - 0.00%
2023-11-01 0 0.118 0.100 0.125 - - 0 0 - 0.118 0.100 0.125 - - 0 - 0.00%
2023-10-31 0 0.118 0.100 0.120 0.118 0.118 4,000 472 0.1180 0.118 0.100 0.120 0.118 0.118 4,000 0.1180 -4.84%
2023-10-30 0 0.124 - 0.125 - - 0 0 - 0.124 - 0.125 - - 0 - 0.00%
2023-10-27 0 0.124 0.100 0.125 - - 0 0 - 0.124 0.100 0.125 - - 0 - 0.00%
2023-10-26 0 0.124 0.100 0.124 0.125 0.125 52,000 6,500 0.1250 0.124 0.100 0.124 0.125 0.125 52,000 0.1250 -0.80%
2023-10-25 0 0.125 - 0.125 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2023-10-24 0 0.125 0.106 0.125 0.100 0.125 12,000 1,300 0.1083 0.125 0.106 0.125 0.100 0.125 12,000 0.1083 -0.79%
2023-10-20 0 0.126 0.100 0.126 - - 0 0 - 0.126 0.100 0.126 - - 0 - -0.79%
2023-10-19 0 0.127 - 0.128 - - 0 0 - 0.127 - 0.128 - - 0 - 0.00%
2023-10-18 0 0.127 0.100 0.127 - - 0 0 - 0.127 0.100 0.127 - - 0 - 0.00%
2023-10-17 0 0.127 - 0.130 - - 0 0 - 0.127 - 0.130 - - 0 - 0.00%
2023-10-16 0 0.127 - 0.135 0.135 0.135 4,000 540 0.1350 0.127 - 0.135 0.135 0.135 4,000 0.1350 0.00%
2023-10-13 0 0.127 - 0.127 0.127 0.127 4,000 508 0.1270 0.127 - 0.127 0.127 0.127 4,000 0.1270 13.39%
2023-10-12 0 0.112 - 0.112 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2023-10-11 0 0.112 - 0.128 - - 0 0 - 0.112 - 0.128 - - 0 - 0.00%
2023-10-10 0 0.112 0.090 0.132 0.112 0.112 296,000 33,152 0.1120 0.112 0.090 0.132 0.112 0.112 296,000 0.1120 -4.27%
2023-10-09 0 0.117 - 0.129 - - 0 0 - 0.117 - 0.129 - - 0 - 0.00%
2023-10-06 0 0.117 - 0.120 - - 0 0 - 0.117 - 0.120 - - 0 - 0.00%
2023-10-05 0 0.117 - 0.117 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
2023-10-04 0 0.117 - 0.117 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
2023-10-03 0 0.117 0.096 - - - 0 0 - 0.117 0.096 - - - 0 - 0.00%
2023-09-29 0 0.117 - 0.120 - - 0 0 - 0.117 - 0.120 - - 0 - 0.00%
2023-09-28 0 0.117 0.115 0.117 0.136 0.136 4,000 544 0.1360 0.117 0.115 0.117 0.136 0.136 4,000 0.1360 0.86%
2023-09-27 0 0.116 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-09-26 0 0.116 0.078 - - - 0 0 - 0.116 0.078 - - - 0 - 0.00%
2023-09-25 0 0.116 - 0.120 0.116 0.116 12,000 1,392 0.1160 0.116 - 0.120 0.116 0.116 12,000 0.1160 -0.85%
2023-09-22 0 0.117 - 0.128 - - 0 0 - 0.117 - 0.128 - - 0 - 0.00%
2023-09-21 0 0.117 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
2023-09-20 0 0.117 - 0.128 - - 0 0 - 0.117 - 0.128 - - 0 - 0.00%
2023-09-19 0 0.117 0.099 0.117 - - 0 0 - 0.117 0.099 0.117 - - 0 - 0.00%
2023-09-18 0 0.117 0.058 0.118 0.116 0.117 48,000 5,608 0.1168 0.117 0.058 0.118 0.116 0.117 48,000 0.1168 0.86%
2023-09-15 0 0.116 - 0.116 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2023-09-14 0 0.116 0.110 - - - 0 0 - 0.116 0.110 - - - 0 - 0.00%
2023-09-13 0 0.116 0.110 - - - 0 0 - 0.116 0.110 - - - 0 - 0.00%
2023-09-12 0 0.116 0.110 0.116 0.115 0.116 1,108,000 128,520 0.1160 0.116 0.110 0.116 0.115 0.116 1,108,000 0.1160 0.00%
2023-09-11 0 0.116 0.116 0.154 0.116 0.200 292,000 38,248 0.1310 0.116 0.116 0.154 0.116 0.200 292,000 0.1310 -20.00%
2023-09-07 0 0.145 0.132 0.138 0.128 0.146 80,000 11,084 0.1386 0.145 0.132 0.138 0.128 0.146 80,000 0.1386 -12.65%
2023-09-06 0 0.166 0.061 0.166 0.166 0.166 500,000 83,000 0.1660 0.166 0.061 0.166 0.166 0.166 500,000 0.1660 0.00%
2023-09-05 0 0.166 0.166 - - - 0 0 - 0.166 0.166 - - - 0 - 0.00%
2023-09-04 0 0.166 - - 0.166 0.166 4,000 664 0.1660 0.166 - - 0.166 0.166 4,000 0.1660 0.00%
2023-08-31 0 0.166 0.166 0.204 0.166 0.355 124,000 34,212 0.2759 0.166 0.166 0.204 0.166 0.355 124,000 0.2759 -30.54%
2023-08-30 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2023-08-29 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - -1.65%
2023-08-28 0 0.243 0.042 0.243 - - 856 31 0.0362 0.243 0.042 0.243 - - 856 0.0362 -0.41%
2023-08-25 0 0.244 - 0.255 - - 0 0 - 0.244 - 0.255 - - 0 - 0.00%
2023-08-24 0 0.244 - 0.255 - - 0 0 - 0.244 - 0.255 - - 0 - 0.00%
2023-08-23 0 0.244 - 0.244 - - 0 0 - 0.244 - 0.244 - - 0 - -6.15%
2023-08-22 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -5.45%
2023-08-21 0 0.275 0.170 0.275 - - 60,000 10,260 0.1710 0.275 0.170 0.275 - - 60,000 0.1710 -8.33%
2023-08-18 0 0.300 0.097 0.300 - - 0 0 - 0.300 0.097 0.300 - - 0 - -3.23%
2023-08-17 0 0.310 0.104 0.310 - - 0 0 - 0.310 0.104 0.310 - - 0 - 0.00%
2023-08-16 0 0.310 0.097 0.310 - - 0 0 - 0.310 0.097 0.310 - - 0 - 0.00%
2023-08-15 0 0.310 0.310 0.350 0.310 0.310 4,000 1,240 0.3100 0.310 0.310 0.350 0.310 0.310 4,000 0.3100 28.10%
2023-08-14 0 0.242 0.120 - - - 0 0 - 0.242 0.120 - - - 0 - 0.00%
2023-08-11 0 0.242 - 0.242 0.242 0.242 4,000 968 0.2420 0.242 - 0.242 0.242 0.242 4,000 0.2420 10.00%
2023-08-10 0 0.220 0.136 0.220 0.220 0.220 4,000 880 0.2200 0.220 0.136 0.220 0.220 0.220 4,000 0.2200 10.00%
2023-08-09 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2023-08-08 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-08-07 0 0.200 0.057 0.220 - - 0 0 - 0.200 0.057 0.220 - - 0 - 0.00%
2023-08-04 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2023-08-03 0 0.200 0.169 0.200 0.194 0.200 8,000 1,576 0.1970 0.200 0.169 0.200 0.194 0.200 8,000 0.1970 28.21%
2023-08-02 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2023-08-01 0 0.156 0.156 - - - 0 0 - 0.156 0.156 - - - 0 - 6.85%
2023-07-31 0 0.146 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2023-07-28 0 0.146 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2023-07-27 0 0.146 0.146 - 0.131 0.131 4,000 524 0.1310 0.146 0.146 - 0.131 0.131 4,000 0.1310 11.45%
2023-07-26 0 0.131 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
2023-07-25 0 0.131 - 0.131 - - 0 0 - 0.131 - 0.131 - - 0 - 0.00%
2023-07-24 0 0.131 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
2023-07-21 0 0.131 0.131 - 0.130 0.130 8,000 1,040 0.1300 0.131 0.131 - 0.130 0.130 8,000 0.1300 -16.03%
2023-07-20 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2023-07-19 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2023-07-18 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2023-07-14 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2023-07-13 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2023-07-12 0 0.156 0.156 - - - 0 0 - 0.156 0.156 - - - 0 - 0.00%
2023-07-11 0 0.156 0.156 - 0.156 0.156 152,000 23,712 0.1560 0.156 0.156 - 0.156 0.156 152,000 0.1560 0.00%
2023-07-10 0 0.156 0.156 - - - 0 0 - 0.156 0.156 - - - 0 - 0.00%
2023-07-07 0 0.156 0.156 0.160 0.156 0.156 76,000 11,856 0.1560 0.156 0.156 0.160 0.156 0.156 76,000 0.1560 0.00%
2023-07-06 0 0.156 0.156 0.160 0.156 0.156 60,000 9,360 0.1560 0.156 0.156 0.160 0.156 0.156 60,000 0.1560 -5.45%
2023-07-05 0 0.165 0.131 - - - 0 0 - 0.165 0.131 - - - 0 - 0.00%
2023-07-04 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2023-07-03 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2023-06-30 0 0.165 0.130 - - - 0 0 - 0.165 0.130 - - - 0 - 0.00%
2023-06-29 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2023-06-28 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2023-06-27 0 0.165 0.150 - - - 0 0 - 0.165 0.150 - - - 0 - 0.00%
2023-06-26 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2023-06-23 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2023-06-21 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2023-06-20 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2023-06-19 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2023-06-16 0 0.165 0.141 0.165 - - 0 0 - 0.165 0.141 0.165 - - 0 - 0.00%
2023-06-15 0 0.165 0.130 - - - 0 0 - 0.165 0.130 - - - 0 - 0.00%
2023-06-14 0 0.165 - 0.165 0.165 0.165 36,000 5,940 0.1650 0.165 - 0.165 0.165 0.165 36,000 0.1650 0.00%
2023-06-13 0 0.165 0.165 - - - 0 0 - 0.165 0.165 - - - 0 - 0.00%
2023-06-12 0 0.165 0.165 0.180 - - 0 0 - 0.165 0.165 0.180 - - 0 - 0.00%
2023-06-09 0 0.165 0.165 - - - 0 0 - 0.165 0.165 - - - 0 - 0.00%
2023-06-08 0 0.165 0.165 - - - 0 0 - 0.165 0.165 - - - 0 - 0.00%
2023-06-07 0 0.165 0.165 - - - 0 0 - 0.165 0.165 - - - 0 - 0.00%
2023-06-06 0 0.165 0.165 - - - 4,000 660 0.1650 0.165 0.165 - - - 4,000 0.1650 0.00%
2023-06-05 0 0.165 0.165 0.180 0.165 0.165 8,000 1,320 0.1650 0.165 0.165 0.180 0.165 0.165 8,000 0.1650 -8.33%
2023-06-02 0 0.180 0.165 - - - 0 0 - 0.180 0.165 - - - 0 - 0.00%
2023-06-01 0 0.180 0.165 - - - 0 0 - 0.180 0.165 - - - 0 - 0.00%
2023-05-31 0 0.180 0.175 - - - 0 0 - 0.180 0.175 - - - 0 - 0.00%
2023-05-30 0 0.180 0.175 0.200 - - 0 0 - 0.180 0.175 0.200 - - 0 - 0.00%
2023-05-29 0 0.180 0.175 - - - 28,000 4,900 0.1750 0.180 0.175 - - - 28,000 0.1750 0.00%
2023-05-25 0 0.180 0.180 0.200 0.180 0.180 4,000 720 0.1800 0.180 0.180 0.200 0.180 0.180 4,000 0.1800 -10.00%
2023-05-24 0 0.200 0.180 - - - 0 0 - 0.200 0.180 - - - 0 - 0.00%
2023-05-23 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-05-22 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2023-05-19 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2023-05-18 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2023-05-17 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2023-05-16 0 0.200 0.200 0.212 0.200 0.200 24,886 4,963 0.1994 0.200 0.200 0.212 0.200 0.200 24,886 0.1994 -13.04%
2023-05-15 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -8.00%
2023-05-12 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-05-11 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-05-10 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-05-09 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -1.96%
2023-05-08 0 0.255 - 0.290 - - 0 0 - 0.255 - 0.290 - - 0 - 0.00%
2023-05-05 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2023-05-04 0 0.255 - 0.280 - - 0 0 - 0.255 - 0.280 - - 0 - 0.00%
2023-05-03 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2023-05-02 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2023-04-28 0 0.255 - 0.300 - - 0 0 - 0.255 - 0.300 - - 0 - 0.00%
2023-04-27 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2023-04-26 0 0.255 - 0.330 - - 0 0 - 0.255 - 0.330 - - 0 - 0.00%
2023-04-25 0 0.255 - 0.255 0.260 0.260 4,000 1,040 0.2600 0.255 - 0.255 0.260 0.260 4,000 0.2600 10.87%
2023-04-24 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2023-04-21 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2023-04-20 0 0.230 - 0.270 - - 0 0 - 0.230 - 0.270 - - 0 - 0.00%
2023-04-19 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2023-04-18 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2023-04-17 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2023-04-14 0 0.230 - 0.260 - - 0 0 - 0.230 - 0.260 - - 0 - 0.00%
2023-04-13 0 0.230 - 0.260 - - 0 0 - 0.230 - 0.260 - - 0 - 0.00%
2023-04-12 0 0.230 0.196 0.230 0.196 0.280 276,000 71,308 0.2584 0.230 0.196 0.230 0.196 0.280 276,000 0.2584 -8.00%
2023-04-11 0 0.250 - 0.250 0.250 0.250 12,000 3,000 0.2500 0.250 - 0.250 0.250 0.250 12,000 0.2500 8.70%
2023-04-06 0 0.230 0.230 - 0.180 0.230 60,000 13,260 0.2210 0.230 0.230 - 0.180 0.230 60,000 0.2210 34.50%
2023-04-04 0 0.171 0.171 0.180 0.150 0.185 796,000 145,596 0.1829 0.171 0.171 0.180 0.150 0.185 796,000 0.1829 -7.57%
2023-04-03 0 0.185 0.185 - - - 0 0 - 0.185 0.185 - - - 0 - 0.00%
2023-03-31 0 0.185 0.185 - 0.183 0.183 8,000 1,464 0.1830 0.185 0.185 - 0.183 0.183 8,000 0.1830 -3.14%
2023-03-30 0 0.191 0.184 - 0.191 0.191 8,000 1,528 0.1910 0.191 0.184 - 0.191 0.191 8,000 0.1910 -4.50%
2023-03-29 0 0.200 0.200 - 0.180 0.198 8,000 1,512 0.1890 0.200 0.200 - 0.180 0.198 8,000 0.1890 -6.10%
2023-03-28 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2023-03-27 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2023-03-24 0 0.213 0.213 0.280 0.211 0.500 236,000 51,356 0.2176 0.213 0.213 0.280 0.211 0.500 236,000 0.2176 -1.84%
2023-03-23 0 0.217 0.216 0.260 0.213 0.217 56,000 12,104 0.2161 0.217 0.216 0.260 0.213 0.217 56,000 0.2161 -5.65%
2023-03-22 0 0.230 0.211 - - - 0 0 - 0.230 0.211 - - - 0 - 0.00%
2023-03-21 0 0.230 0.211 - - - 0 0 - 0.230 0.211 - - - 0 - 0.00%
2023-03-20 0 0.230 0.212 - - - 0 0 - 0.230 0.212 - - - 0 - 0.00%
2023-03-17 0 0.230 0.212 - - - 0 0 - 0.230 0.212 - - - 0 - 0.00%
2023-03-16 0 0.230 0.211 0.230 - - 0 0 - 0.230 0.211 0.230 - - 0 - 0.00%
2023-03-15 0 0.230 0.230 0.260 - - 0 0 - 0.230 0.230 0.260 - - 0 - 0.00%
2023-03-14 0 0.230 0.212 - 0.230 0.230 44,000 10,120 0.2300 0.230 0.212 - 0.230 0.230 44,000 0.2300 0.00%
2023-03-13 0 0.230 0.230 0.260 0.230 0.231 44,000 10,132 0.2303 0.230 0.230 0.260 0.230 0.231 44,000 0.2303 5.02%
2023-03-10 0 0.219 0.219 - 0.218 0.218 36,000 7,848 0.2180 0.219 0.219 - 0.218 0.218 36,000 0.2180 0.46%
2023-03-09 0 0.218 0.218 - - - 0 0 - 0.218 0.218 - - - 0 - 0.00%
2023-03-08 0 0.218 0.218 0.241 - - 0 0 - 0.218 0.218 0.241 - - 0 - 0.00%
2023-03-07 0 0.218 0.218 - - - 0 0 - 0.218 0.218 - - - 0 - 0.00%
2023-03-06 0 0.218 0.202 - - - 0 0 - 0.218 0.202 - - - 0 - 0.00%
2023-03-03 0 0.218 0.218 - - - 0 0 - 0.218 0.218 - - - 0 - 0.00%
2023-03-02 0 0.218 0.218 - - - 0 0 - 0.218 0.218 - - - 0 - 0.00%
2023-03-01 0 0.218 0.218 - - - 4,000 872 0.2180 0.218 0.218 - - - 4,000 0.2180 0.00%
2023-02-28 0 0.218 0.217 0.218 - - 0 0 - 0.218 0.217 0.218 - - 0 - 0.00%
2023-02-27 0 0.218 0.218 0.242 - - 231 45 0.1948 0.218 0.218 0.242 - - 231 0.1948 0.46%
2023-02-24 0 0.217 0.217 0.221 0.216 0.216 8,000 1,728 0.2160 0.217 0.217 0.221 0.216 0.216 8,000 0.2160 -5.65%
2023-02-23 0 0.230 0.217 - - - 0 0 - 0.230 0.217 - - - 0 - 0.00%
2023-02-22 0 0.230 0.221 - - - 0 0 - 0.230 0.221 - - - 0 - 0.00%
2023-02-21 0 0.230 0.230 0.260 0.203 0.230 16,000 3,356 0.2098 0.230 0.230 0.260 0.203 0.230 16,000 0.2098 -9.80%
2023-02-20 0 0.255 0.255 0.270 - - 0 0 - 0.255 0.255 0.270 - - 0 - 5.81%
2023-02-17 0 0.241 0.241 - 0.220 0.270 152,000 37,660 0.2478 0.241 0.241 - 0.220 0.270 152,000 0.2478 -5.49%
2023-02-16 0 0.255 0.255 0.270 0.255 0.260 65,211 16,916 0.2594 0.255 0.255 0.270 0.255 0.260 65,211 0.2594 0.00%
2023-02-15 0 0.255 0.255 0.270 0.255 0.270 253,252 66,611 0.2630 0.255 0.255 0.270 0.255 0.270 253,252 0.2630 -7.27%
2023-02-14 0 0.275 0.275 0.315 0.270 0.300 108,000 30,120 0.2789 0.275 0.275 0.315 0.270 0.300 108,000 0.2789 -9.84%
2023-02-13 0 0.305 0.305 0.320 0.285 0.330 112,000 34,360 0.3068 0.305 0.305 0.320 0.285 0.330 112,000 0.3068 -1.61%
2023-02-10 0 0.310 0.310 0.325 0.310 0.350 40,000 12,980 0.3245 0.310 0.310 0.325 0.310 0.350 40,000 0.3245 -4.62%
2023-02-09 0 0.325 0.325 0.360 0.320 0.335 60,000 19,540 0.3257 0.325 0.325 0.360 0.320 0.335 60,000 0.3257 -2.99%
2023-02-08 0 0.335 0.335 0.360 0.335 0.335 16,000 5,360 0.3350 0.335 0.335 0.360 0.335 0.335 16,000 0.3350 -2.90%
2023-02-07 0 0.345 0.335 0.355 - - 0 0 - 0.345 0.335 0.355 - - 0 - 0.00%
2023-02-06 0 0.345 0.345 0.355 0.330 0.345 88,000 29,980 0.3407 0.345 0.345 0.355 0.330 0.345 88,000 0.3407 -4.17%
2023-02-03 0 0.360 0.360 0.365 0.335 0.360 124,000 43,860 0.3537 0.360 0.360 0.365 0.335 0.360 124,000 0.3537 -5.26%
2023-02-02 0 0.380 0.370 0.390 0.370 0.380 48,000 18,160 0.3783 0.380 0.370 0.390 0.370 0.380 48,000 0.3783 0.00%
2023-02-01 0 0.380 0.360 0.380 0.360 0.380 20,000 7,520 0.3760 0.380 0.360 0.380 0.360 0.380 20,000 0.3760 5.56%
2023-01-31 0 0.360 0.330 0.360 0.325 0.360 120,000 41,700 0.3475 0.360 0.330 0.360 0.325 0.360 120,000 0.3475 5.88%
2023-01-30 0 0.340 0.340 0.365 0.320 0.355 444,000 148,680 0.3349 0.340 0.340 0.365 0.320 0.355 444,000 0.3349 -10.53%
2023-01-27 0 0.380 0.380 0.385 0.335 0.380 2,308,000 876,660 0.3798 0.380 0.380 0.385 0.335 0.380 2,308,000 0.3798 0.00%
2023-01-26 0 0.380 0.330 0.380 0.380 0.380 24,000 9,120 0.3800 0.380 0.330 0.380 0.380 0.380 24,000 0.3800 0.00%
2023-01-20 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2023-01-19 0 0.380 0.330 0.380 0.350 0.390 8,000 2,960 0.3700 0.380 0.330 0.380 0.350 0.390 8,000 0.3700 15.15%
2023-01-18 0 0.330 0.330 0.350 0.320 0.330 48,000 15,800 0.3292 0.330 0.330 0.350 0.320 0.330 48,000 0.3292 -8.33%
2023-01-17 0 0.360 0.315 0.360 0.320 0.380 584,000 210,860 0.3611 0.360 0.315 0.360 0.320 0.380 584,000 0.3611 -7.69%
2023-01-16 0 0.390 0.335 0.390 0.395 0.395 32,000 12,640 0.3950 0.390 0.335 0.390 0.395 0.395 32,000 0.3950 0.00%
2023-01-13 0 0.390 0.345 0.390 - - 0 0 - 0.390 0.345 0.390 - - 0 - -1.27%
2023-01-12 0 0.395 0.345 0.395 0.400 0.400 20,000 8,000 0.4000 0.395 0.345 0.395 0.400 0.400 20,000 0.4000 0.00%
2023-01-11 0 0.395 0.345 0.395 - - 0 0 - 0.395 0.345 0.395 - - 0 - 0.00%
2023-01-10 0 0.395 0.345 0.395 - - 0 0 - 0.395 0.345 0.395 - - 0 - 0.00%
2023-01-09 0 0.395 0.345 0.395 0.400 0.400 8,000 3,200 0.4000 0.395 0.345 0.395 0.400 0.400 8,000 0.4000 0.00%
2023-01-06 0 0.395 0.335 0.395 0.390 0.400 20,000 7,960 0.3980 0.395 0.335 0.395 0.390 0.400 20,000 0.3980 1.28%
2023-01-05 0 0.390 0.335 0.390 - - 0 0 - 0.390 0.335 0.390 - - 0 - 0.00%
2023-01-04 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2023-01-03 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2022-12-30 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2022-12-29 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2022-12-28 0 0.390 0.350 0.390 0.335 0.395 68,000 26,380 0.3879 0.390 0.350 0.390 0.335 0.395 68,000 0.3879 1.30%
2022-12-23 0 0.385 0.335 0.385 - - 0 0 - 0.385 0.335 0.385 - - 0 - -1.28%
2022-12-22 0 0.390 0.335 0.390 - - 0 0 - 0.390 0.335 0.390 - - 0 - -1.27%
2022-12-21 0 0.395 0.335 0.395 - - 0 0 - 0.395 0.335 0.395 - - 0 - -1.25%
2022-12-20 0 0.400 0.335 0.400 - - 0 0 - 0.400 0.335 0.400 - - 0 - 0.00%
2022-12-19 0 0.400 0.335 0.400 - - 0 0 - 0.400 0.335 0.400 - - 0 - 0.00%
2022-12-16 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2022-12-15 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2022-12-14 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2022-12-13 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2022-12-12 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2022-12-09 0 0.400 0.330 0.400 0.400 0.400 8,000 3,200 0.4000 0.400 0.330 0.400 0.400 0.400 8,000 0.4000 2.56%
2022-12-08 0 0.390 0.325 0.390 0.370 0.395 36,000 13,620 0.3783 0.390 0.325 0.390 0.370 0.395 36,000 0.3783 5.41%
2022-12-07 0 0.370 0.330 0.370 0.300 0.370 364,000 114,540 0.3147 0.370 0.330 0.370 0.300 0.370 364,000 0.3147 -2.63%
2022-12-06 0 0.380 0.325 0.380 - - 0 0 - 0.380 0.325 0.380 - - 0 - -2.56%
2022-12-05 0 0.390 0.325 0.390 0.400 0.400 44,000 17,600 0.4000 0.390 0.325 0.390 0.400 0.400 44,000 0.4000 4.00%
2022-12-02 0 0.375 0.325 0.405 - - 0 0 - 0.375 0.325 0.405 - - 0 - 0.00%
2022-12-01 0 0.375 0.325 0.375 - - 0 0 - 0.375 0.325 0.375 - - 0 - 0.00%
2022-11-30 0 0.375 0.325 0.405 - - 0 0 - 0.375 0.325 0.405 - - 0 - 0.00%
2022-11-29 0 0.375 0.325 0.375 - - 2,990 1,016 0.3398 0.375 0.325 0.375 - - 2,990 0.3398 0.00%
2022-11-28 0 0.375 0.325 0.400 - - 0 0 - 0.375 0.325 0.400 - - 0 - 0.00%
2022-11-25 0 0.375 0.325 0.375 - - 0 0 - 0.375 0.325 0.375 - - 0 - 0.00%
2022-11-24 0 0.375 0.325 0.375 - - 0 0 - 0.375 0.325 0.375 - - 0 - 0.00%
2022-11-23 0 0.375 0.325 0.375 - - 0 0 - 0.375 0.325 0.375 - - 0 - 0.00%
2022-11-22 0 0.375 0.325 0.400 - - 0 0 - 0.375 0.325 0.400 - - 0 - 0.00%
2022-11-21 0 0.375 0.325 - - - 0 0 - 0.375 0.325 - - - 0 - 0.00%
2022-11-18 0 0.375 0.315 - - - 0 0 - 0.375 0.315 - - - 0 - 0.00%
2022-11-17 0 0.375 0.315 0.400 - - 0 0 - 0.375 0.315 0.400 - - 0 - 0.00%
2022-11-16 0 0.375 0.315 - - - 0 0 - 0.375 0.315 - - - 0 - 0.00%
2022-11-15 0 0.375 0.315 0.375 - - 0 0 - 0.375 0.315 0.375 - - 0 - 0.00%
2022-11-14 0 0.375 0.315 0.375 - - 0 0 - 0.375 0.315 0.375 - - 0 - -1.32%
2022-11-11 0 0.380 0.325 0.380 - - 0 0 - 0.380 0.325 0.380 - - 0 - 0.00%
2022-11-10 0 0.380 0.325 0.380 - - 0 0 - 0.380 0.325 0.380 - - 0 - 0.00%
2022-11-09 0 0.380 0.325 0.380 - - 0 0 - 0.380 0.325 0.380 - - 0 - 0.00%
2022-11-08 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2022-11-07 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2022-11-04 0 0.380 0.345 0.380 0.395 0.395 4,000 1,580 0.3950 0.380 0.345 0.380 0.395 0.395 4,000 0.3950 7.04%
2022-11-03 0 0.355 0.345 0.400 0.345 0.355 44,000 15,580 0.3541 0.355 0.345 0.400 0.345 0.355 44,000 0.3541 -8.97%
2022-11-02 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2022-11-01 0 0.390 0.345 0.405 - - 0 0 - 0.390 0.345 0.405 - - 0 - 0.00%
2022-10-31 0 0.390 0.345 0.410 - - 0 0 - 0.390 0.345 0.410 - - 0 - 0.00%
2022-10-28 0 0.390 0.345 0.400 - - 0 0 - 0.390 0.345 0.400 - - 0 - 0.00%
2022-10-27 0 0.390 0.345 0.400 - - 0 0 - 0.390 0.345 0.400 - - 0 - 0.00%
2022-10-26 0 0.390 0.355 0.400 - - 0 0 - 0.390 0.355 0.400 - - 0 - 0.00%
2022-10-25 0 0.390 0.350 0.390 0.390 0.390 8,000 3,120 0.3900 0.390 0.350 0.390 0.390 0.390 8,000 0.3900 11.43%
2022-10-24 0 0.350 0.345 0.395 0.350 0.350 4,000 1,400 0.3500 0.350 0.345 0.395 0.350 0.350 4,000 0.3500 -9.09%
2022-10-21 0 0.385 0.355 0.385 - - 2,435 827 0.3396 0.385 0.355 0.385 - - 2,435 0.3396 -3.75%
2022-10-20 0 0.400 0.350 0.400 0.355 0.400 8,000 3,020 0.3775 0.400 0.350 0.400 0.355 0.400 8,000 0.3775 11.11%
2022-10-19 0 0.360 0.345 0.360 - - 5,767 1,903 0.3300 0.360 0.345 0.360 - - 5,767 0.3300 -8.86%
2022-10-18 0 0.395 0.345 0.395 0.400 0.400 4,000 1,600 0.4000 0.395 0.345 0.395 0.400 0.400 4,000 0.4000 1.28%
2022-10-17 0 0.390 0.345 0.390 - - 0 0 - 0.390 0.345 0.390 - - 0 - -1.27%
2022-10-14 0 0.395 0.350 0.400 - - 0 0 - 0.395 0.350 0.400 - - 0 - 0.00%
2022-10-13 0 0.395 0.345 0.400 - - 0 0 - 0.395 0.345 0.400 - - 0 - 0.00%
2022-10-12 0 0.395 0.345 0.395 - - 0 0 - 0.395 0.345 0.395 - - 0 - -1.25%
2022-10-11 0 0.400 0.350 0.400 0.330 0.400 12,000 4,460 0.3717 0.400 0.350 0.400 0.330 0.400 12,000 0.3717 3.90%
2022-10-10 0 0.385 0.330 0.420 - - 0 0 - 0.385 0.330 0.420 - - 0 - 0.00%
2022-10-07 0 0.385 0.330 0.420 - - 0 0 - 0.385 0.330 0.420 - - 0 - 0.00%
2022-10-06 0 0.385 0.330 0.420 - - 0 0 - 0.385 0.330 0.420 - - 0 - 0.00%
2022-10-05 0 0.385 0.330 0.385 - - 0 0 - 0.385 0.330 0.385 - - 0 - -1.28%
2022-10-03 0 0.390 0.330 0.420 - - 0 0 - 0.390 0.330 0.420 - - 0 - 0.00%
2022-09-30 0 0.390 0.330 0.390 - - 0 0 - 0.390 0.330 0.390 - - 0 - 0.00%
2022-09-29 0 0.390 0.330 0.400 - - 0 0 - 0.390 0.330 0.400 - - 0 - 0.00%
2022-09-28 0 0.390 0.325 0.400 - - 0 0 - 0.390 0.325 0.400 - - 0 - 0.00%
2022-09-27 0 0.390 0.335 0.415 - - 0 0 - 0.390 0.335 0.415 - - 0 - 0.00%
2022-09-26 0 0.390 0.335 0.390 - - 0 0 - 0.390 0.335 0.390 - - 0 - -1.27%
2022-09-23 0 0.395 0.330 0.400 - - 0 0 - 0.395 0.330 0.400 - - 0 - 0.00%
2022-09-22 0 0.395 0.305 0.420 - - 0 0 - 0.395 0.305 0.420 - - 0 - 0.00%
2022-09-21 0 0.395 0.305 0.395 - - 0 0 - 0.395 0.305 0.395 - - 0 - 0.00%
2022-09-20 0 0.395 0.325 0.395 - - 0 0 - 0.395 0.325 0.395 - - 0 - -2.47%
2022-09-19 0 0.405 0.335 0.405 - - 0 0 - 0.405 0.335 0.405 - - 0 - -1.22%
2022-09-16 0 0.410 0.330 0.410 0.320 0.420 28,000 9,940 0.3550 0.410 0.330 0.410 0.320 0.420 28,000 0.3550 28.13%
2022-09-15 0 0.320 0.320 0.395 0.315 0.320 9,358 2,947 0.3149 0.320 0.320 0.395 0.315 0.320 9,358 0.3149 -20.00%
2022-09-14 0 0.400 0.400 0.420 0.375 0.375 20,000 7,500 0.3750 0.400 0.400 0.420 0.375 0.375 20,000 0.3750 0.00%
2022-09-13 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - -1.23%
2022-09-09 0 0.405 0.375 0.410 0.390 0.405 44,000 17,220 0.3914 0.405 0.375 0.410 0.390 0.405 44,000 0.3914 -1.22%
2022-09-08 0 0.410 0.375 0.410 - - 0 0 - 0.410 0.375 0.410 - - 0 - -2.38%
2022-09-07 0 0.420 0.375 0.420 0.400 0.425 20,000 8,100 0.4050 0.420 0.375 0.420 0.400 0.425 20,000 0.4050 5.00%
2022-09-06 0 0.400 0.375 0.430 - - 0 0 - 0.400 0.375 0.430 - - 0 - 0.00%
2022-09-05 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - -6.98%
2022-09-02 0 0.430 0.375 0.430 - - 0 0 - 0.430 0.375 0.430 - - 0 - 0.00%
2022-09-01 0 0.430 0.375 0.430 - - 0 0 - 0.430 0.375 0.430 - - 0 - 0.00%
2022-08-31 0 0.430 0.375 0.430 - - 0 0 - 0.430 0.375 0.430 - - 0 - 0.00%
2022-08-30 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - 0.00%
2022-08-29 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - -2.27%
2022-08-26 0 0.440 0.400 0.440 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2022-08-25 0 0.440 0.400 0.440 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2022-08-24 0 0.440 0.400 0.440 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2022-08-23 0 0.440 0.400 0.440 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2022-08-22 0 0.440 0.400 0.440 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2022-08-19 0 0.440 0.400 0.440 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2022-08-18 0 0.440 0.400 0.440 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2022-08-17 0 0.440 0.405 0.440 - - 0 0 - 0.440 0.405 0.440 - - 0 - -1.12%
2022-08-16 0 0.445 0.400 0.445 0.430 0.445 8,000 3,500 0.4375 0.445 0.400 0.445 0.430 0.445 8,000 0.4375 2.30%
2022-08-15 0 0.435 0.400 0.435 - - 0 0 - 0.435 0.400 0.435 - - 0 - -1.14%
2022-08-12 0 0.440 0.405 0.445 - - 0 0 - 0.440 0.405 0.445 - - 0 - 0.00%
2022-08-11 0 0.440 0.400 0.440 0.430 0.440 8,000 3,480 0.4350 0.440 0.400 0.440 0.430 0.440 8,000 0.4350 10.00%
2022-08-10 0 0.400 0.400 0.430 0.400 0.400 20,000 8,000 0.4000 0.400 0.400 0.430 0.400 0.400 20,000 0.4000 0.00%
2022-08-09 0 0.400 0.400 0.430 - - 0 0 - 0.400 0.400 0.430 - - 0 - 0.00%
2022-08-08 0 0.400 0.400 0.430 0.400 0.400 12,000 4,800 0.4000 0.400 0.400 0.430 0.400 0.400 12,000 0.4000 0.00%
2022-08-05 0 0.400 0.400 0.430 0.400 0.400 32,000 12,800 0.4000 0.400 0.400 0.430 0.400 0.400 32,000 0.4000 0.00%
2022-08-04 0 0.400 0.400 0.405 0.390 0.395 52,435 20,669 0.3942 0.400 0.400 0.405 0.390 0.395 52,435 0.3942 -2.44%
2022-08-03 0 0.410 0.395 0.410 0.400 0.415 244,000 97,660 0.4002 0.410 0.395 0.410 0.400 0.415 244,000 0.4002 -6.82%
2022-08-02 0 0.440 0.400 0.440 - - 0 0 - 0.440 0.400 0.440 - - 0 - -1.12%
2022-08-01 0 0.445 0.400 0.445 - - 0 0 - 0.445 0.400 0.445 - - 0 - 0.00%
2022-07-29 0 0.445 0.370 0.445 0.400 0.445 32,000 13,300 0.4156 0.445 0.370 0.445 0.400 0.445 32,000 0.4156 7.23%
2022-07-28 0 0.415 0.335 0.435 0.415 0.415 4,000 1,660 0.4150 0.415 0.335 0.435 0.415 0.415 4,000 0.4150 -2.35%
2022-07-27 0 0.425 0.410 0.430 0.410 0.480 124,434 54,089 0.4347 0.425 0.410 0.430 0.410 0.480 124,434 0.4347 -9.57%
2022-07-26 0 0.470 0.380 0.470 0.395 0.470 372,000 149,620 0.4022 0.470 0.380 0.470 0.395 0.470 372,000 0.4022 11.90%
2022-07-25 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2022-07-22 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - -1.18%
2022-07-21 0 0.425 0.400 0.430 0.400 0.425 24,000 9,800 0.4083 0.425 0.400 0.430 0.400 0.425 24,000 0.4083 -2.30%
2022-07-20 0 0.435 0.410 0.435 0.400 0.450 200,000 82,320 0.4116 0.435 0.410 0.435 0.400 0.450 200,000 0.4116 -5.43%
2022-07-19 0 0.460 0.405 0.460 - - 0 0 - 0.460 0.405 0.460 - - 0 - -2.13%
2022-07-18 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - -3.09%
2022-07-15 0 0.485 0.435 0.485 - - 0 0 - 0.485 0.435 0.485 - - 0 - -1.02%
2022-07-14 0 0.490 0.445 0.490 0.490 0.490 4,000 1,960 0.4900 0.490 0.445 0.490 0.490 0.490 4,000 0.4900 1.03%
2022-07-13 0 0.485 0.485 0.500 0.405 0.510 400,000 192,100 0.4803 0.485 0.485 0.500 0.405 0.510 400,000 0.4803 3.19%
2022-07-12 0 0.470 0.405 0.470 0.395 0.470 564,000 250,820 0.4447 0.470 0.405 0.470 0.395 0.470 564,000 0.4447 3.30%
2022-07-11 0 0.455 0.385 0.455 0.445 0.460 40,000 18,140 0.4535 0.455 0.385 0.455 0.445 0.460 40,000 0.4535 2.25%
2022-07-08 0 0.445 0.385 0.445 0.440 0.445 16,000 7,080 0.4425 0.445 0.385 0.445 0.440 0.445 16,000 0.4425 1.14%
2022-07-07 0 0.440 0.385 0.445 0.435 0.450 252,000 110,360 0.4379 0.440 0.385 0.445 0.435 0.450 252,000 0.4379 1.15%
2022-07-06 0 0.435 0.355 0.435 - - 0 0 - 0.435 0.355 0.435 - - 0 - 0.00%
2022-07-05 0 0.435 0.355 0.435 0.440 0.440 4,000 1,760 0.4400 0.435 0.355 0.435 0.440 0.440 4,000 0.4400 0.00%
2022-07-04 0 0.435 0.325 0.435 0.400 0.435 8,000 3,340 0.4175 0.435 0.325 0.435 0.400 0.435 8,000 0.4175 1.16%
2022-06-30 0 0.430 0.305 0.430 - - 0 0 - 0.430 0.305 0.430 - - 0 - -1.15%
2022-06-29 0 0.435 0.305 0.435 - - 2,202 891 0.4046 0.435 0.305 0.435 - - 2,202 0.4046 0.00%
2022-06-28 0 0.435 0.375 0.435 0.440 0.440 4,000 1,760 0.4400 0.435 0.375 0.435 0.440 0.440 4,000 0.4400 0.00%
2022-06-27 0 0.435 0.365 0.435 0.425 0.435 16,000 6,860 0.4288 0.435 0.365 0.435 0.425 0.435 16,000 0.4288 1.16%
2022-06-24 0 0.430 0.365 0.430 - - 1,056 422 0.3996 0.430 0.365 0.430 - - 1,056 0.3996 0.00%
2022-06-23 0 0.430 0.375 0.430 - - 0 0 - 0.430 0.375 0.430 - - 0 - 0.00%
2022-06-22 0 0.430 0.370 0.430 - - 0 0 - 0.430 0.370 0.430 - - 0 - 0.00%
2022-06-21 0 0.430 0.365 0.430 - - 1,547 556 0.3594 0.430 0.365 0.430 - - 1,547 0.3594 0.00%
2022-06-20 0 0.430 0.375 0.430 - - 0 0 - 0.430 0.375 0.430 - - 0 - 0.00%
2022-06-17 0 0.430 0.375 0.430 - - 0 0 - 0.430 0.375 0.430 - - 0 - 0.00%
2022-06-16 0 0.430 0.345 0.430 - - 0 0 - 0.430 0.345 0.430 - - 0 - 0.00%
2022-06-15 0 0.430 0.385 0.430 - - 0 0 - 0.430 0.385 0.430 - - 0 - 0.00%
2022-06-14 0 0.430 0.370 0.430 - - 0 0 - 0.430 0.370 0.430 - - 0 - 0.00%
2022-06-13 0 0.430 0.365 0.430 - - 0 0 - 0.430 0.365 0.430 - - 0 - 0.00%
2022-06-10 0 0.430 0.385 0.430 - - 0 0 - 0.430 0.385 0.430 - - 0 - 0.00%
2022-06-09 0 0.430 0.340 0.430 0.430 0.435 24,000 10,420 0.4342 0.430 0.340 0.430 0.430 0.435 24,000 0.4342 13.16%
2022-06-08 0 0.380 0.380 0.420 0.380 0.415 204,000 78,280 0.3837 0.380 0.380 0.420 0.380 0.415 204,000 0.3837 -11.63%
2022-06-07 0 0.430 0.380 0.430 0.380 0.430 20,000 7,980 0.3990 0.430 0.380 0.430 0.380 0.430 20,000 0.3990 0.00%
2022-06-06 0 0.430 0.375 0.430 0.375 0.430 68,000 26,000 0.3824 0.430 0.375 0.430 0.375 0.430 68,000 0.3824 0.00%
2022-06-02 0 0.430 0.370 0.430 - - 0 0 - 0.430 0.370 0.430 - - 0 - -1.15%
2022-06-01 0 0.435 0.370 0.435 0.440 0.440 8,000 3,520 0.4400 0.435 0.370 0.435 0.440 0.440 8,000 0.4400 1.16%
2022-05-31 0 0.430 0.365 0.430 0.440 0.440 16,000 7,040 0.4400 0.430 0.365 0.430 0.440 0.440 16,000 0.4400 1.18%
2022-05-30 0 0.425 0.365 0.425 - - 0 0 - 0.425 0.365 0.425 - - 0 - 0.00%
2022-05-27 0 0.425 0.365 0.425 0.430 0.430 4,000 1,720 0.4300 0.425 0.365 0.425 0.430 0.430 4,000 0.4300 1.19%
2022-05-26 0 0.420 0.365 0.420 0.435 0.435 4,000 1,740 0.4350 0.420 0.365 0.420 0.435 0.435 4,000 0.4350 -1.18%
2022-05-25 0 0.425 0.365 0.425 0.420 0.440 40,000 16,940 0.4235 0.425 0.365 0.425 0.420 0.440 40,000 0.4235 1.19%
2022-05-24 0 0.420 0.370 0.420 0.400 0.435 72,000 30,620 0.4253 0.420 0.370 0.420 0.400 0.435 72,000 0.4253 -2.33%
2022-05-23 0 0.430 0.370 0.430 - - 0 0 - 0.430 0.370 0.430 - - 0 - 0.00%
2022-05-20 0 0.430 0.370 0.430 0.425 0.440 128,000 55,020 0.4298 0.430 0.370 0.430 0.425 0.440 128,000 0.4298 -1.15%
2022-05-19 0 0.435 0.370 0.435 0.440 0.440 4,000 1,760 0.4400 0.435 0.370 0.435 0.440 0.440 4,000 0.4400 0.00%
2022-05-18 0 0.435 0.335 0.440 0.420 0.450 184,000 79,720 0.4333 0.435 0.335 0.440 0.420 0.450 184,000 0.4333 2.35%
2022-05-17 0 0.425 0.335 0.425 0.415 0.430 16,000 6,800 0.4250 0.425 0.335 0.425 0.415 0.430 16,000 0.4250 1.19%
2022-05-16 0 0.420 0.305 0.420 - - 0 0 - 0.420 0.305 0.420 - - 0 - -2.33%
2022-05-13 0 0.430 0.345 0.430 0.400 0.430 192,000 78,480 0.4088 0.430 0.345 0.430 0.400 0.430 192,000 0.4088 7.50%
2022-05-12 0 0.400 0.340 0.400 - - 0 0 - 0.400 0.340 0.400 - - 0 - 0.00%
2022-05-11 0 0.400 0.380 0.400 0.380 0.400 188,000 72,660 0.3865 0.400 0.380 0.400 0.380 0.400 188,000 0.3865 2.56%
2022-05-10 0 0.390 0.325 0.390 0.300 0.390 232,000 84,900 0.3659 0.390 0.325 0.390 0.300 0.390 232,000 0.3659 2.63%
2022-05-06 0 0.380 0.330 0.385 0.330 0.380 236,000 80,340 0.3404 0.380 0.330 0.385 0.330 0.380 236,000 0.3404 -2.56%
2022-05-05 0 0.390 0.350 0.375 0.340 0.390 416,000 153,660 0.3694 0.390 0.350 0.375 0.340 0.390 416,000 0.3694 6.85%
2022-05-04 0 0.365 0.355 0.365 0.270 0.365 416,000 131,640 0.3164 0.365 0.355 0.365 0.270 0.365 416,000 0.3164 52.08%
2022-05-03 0 0.240 0.216 0.270 - - 0 0 - 0.240 0.216 0.270 - - 0 - 0.00%
2022-04-29 0 0.240 0.240 0.270 0.239 0.240 32,000 7,668 0.2396 0.240 0.240 0.270 0.239 0.240 32,000 0.2396 0.84%
2022-04-28 0 0.238 0.230 0.270 - - 0 0 - 0.238 0.230 0.270 - - 0 - 0.00%
2022-04-27 0 0.238 0.230 0.238 - - 0 0 - 0.238 0.230 0.238 - - 0 - 0.00%
2022-04-26 0 0.238 0.230 0.245 - - 0 0 - 0.238 0.230 0.245 - - 0 - -0.83%
2022-04-25 0 0.240 0.230 0.240 - - 0 0 - 0.240 0.230 0.240 - - 0 - 0.00%
2022-04-22 0 0.240 0.230 0.270 - - 0 0 - 0.240 0.230 0.270 - - 0 - 0.00%
2022-04-21 0 0.240 0.240 0.245 - - 0 0 - 0.240 0.240 0.245 - - 0 - 0.00%
2022-04-20 0 0.240 0.240 0.250 0.240 0.240 16,000 3,840 0.2400 0.240 0.240 0.250 0.240 0.240 16,000 0.2400 1.69%
2022-04-19 0 0.236 0.230 0.275 - - 0 0 - 0.236 0.230 0.275 - - 0 - 0.00%
2022-04-14 0 0.236 0.236 0.275 0.236 0.236 8,000 1,888 0.2360 0.236 0.236 0.275 0.236 0.236 8,000 0.2360 2.16%
2022-04-13 0 0.231 0.231 0.250 0.231 0.231 28,000 6,476 0.2313 0.231 0.231 0.250 0.231 0.231 28,000 0.2313 -1.70%
2022-04-12 0 0.235 0.230 0.275 0.232 0.235 56,000 13,148 0.2348 0.235 0.230 0.275 0.232 0.235 56,000 0.2348 -12.96%
2022-04-11 0 0.270 0.232 0.270 - - 0 0 - 0.270 0.232 0.270 - - 0 - -1.82%
2022-04-08 0 0.275 0.275 0.280 - - 0 0 - 0.275 0.275 0.280 - - 0 - 10.00%
2022-04-07 0 0.250 0.235 0.285 - - 0 0 - 0.250 0.235 0.285 - - 0 - 0.00%
2022-04-06 0 0.250 0.231 0.250 0.250 0.250 28,000 7,000 0.2500 0.250 0.231 0.250 0.250 0.250 28,000 0.2500 -12.28%
2022-04-04 0 0.285 - 0.285 - - 666 189 0.2838 0.285 - 0.285 - - 666 0.2838 0.00%
2022-04-01 0 0.285 0.246 0.285 - - 0 0 - 0.285 0.246 0.285 - - 0 - 0.00%
2022-03-31 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2022-03-30 0 0.285 0.243 0.285 - - 0 0 - 0.285 0.243 0.285 - - 0 - 0.00%
2022-03-29 0 0.285 0.236 0.285 - - 0 0 - 0.285 0.236 0.285 - - 0 - 0.00%
2022-03-28 0 0.285 - 0.290 - - 0 0 - 0.285 - 0.290 - - 0 - 0.00%
2022-03-25 0 0.285 0.233 0.285 - - 0 0 - 0.285 0.233 0.285 - - 0 - 0.00%
2022-03-24 0 0.285 0.260 0.285 0.260 0.290 19,611 5,346 0.2726 0.285 0.260 0.285 0.260 0.290 19,611 0.2726 9.62%
2022-03-23 0 0.260 0.235 0.270 0.235 0.260 104,000 25,064 0.2410 0.260 0.235 0.270 0.235 0.260 104,000 0.2410 0.00%
2022-03-22 0 0.260 0.250 0.265 - - 0 0 - 0.260 0.250 0.265 - - 0 - -1.89%
2022-03-21 0 0.265 0.235 0.290 - - 0 0 - 0.265 0.235 0.290 - - 0 - 0.00%
2022-03-18 0 0.265 0.246 0.265 0.265 0.265 4,000 1,060 0.2650 0.265 0.246 0.265 0.265 0.265 4,000 0.2650 0.00%
2022-03-17 0 0.265 0.270 0.280 0.250 0.250 52,000 13,120 0.2523 0.265 0.270 0.280 0.250 0.250 52,000 0.2523 -13.11%
2022-03-16 0 0.305 0.250 0.305 0.230 0.360 132,994 34,392 0.2586 0.305 0.250 0.305 0.230 0.360 132,994 0.2586 27.62%
2022-03-15 0 0.239 0.236 0.400 0.232 0.310 404,000 112,960 0.2796 0.239 0.236 0.400 0.232 0.310 404,000 0.2796 -32.68%
2022-03-14 0 0.355 0.280 0.355 - - 0 0 - 0.355 0.280 0.355 - - 0 - 0.00%
2022-03-11 0 0.355 - 0.390 - - 0 0 - 0.355 - 0.390 - - 0 - 0.00%
2022-03-10 0 0.355 0.340 0.400 0.355 0.355 4,000 1,420 0.3550 0.355 0.340 0.400 0.355 0.355 4,000 0.3550 -7.79%
2022-03-09 0 0.385 0.355 0.385 - - 0 0 - 0.385 0.355 0.385 - - 0 - -1.28%
2022-03-08 0 0.390 0.355 0.390 - - 0 0 - 0.390 0.355 0.390 - - 0 - -2.50%
2022-03-07 0 0.400 0.355 0.410 - - 0 0 - 0.400 0.355 0.410 - - 0 - 0.00%
2022-03-04 0 0.400 0.365 0.410 - - 679 251 0.3697 0.400 0.365 0.410 - - 679 0.3697 0.00%
2022-03-03 0 0.400 0.365 0.400 0.380 0.400 56,000 22,320 0.3986 0.400 0.365 0.400 0.380 0.400 56,000 0.3986 9.59%
2022-03-02 0 0.365 0.365 0.400 0.365 0.365 4,000 1,460 0.3650 0.365 0.365 0.400 0.365 0.365 4,000 0.3650 -9.88%
2022-03-01 0 0.405 0.365 0.405 0.380 0.405 16,000 6,180 0.3863 0.405 0.365 0.405 0.380 0.405 16,000 0.3863 3.85%
2022-02-28 0 0.390 0.365 0.410 - - 0 0 - 0.390 0.365 0.410 - - 0 - -2.50%
2022-02-25 0 0.400 0.365 0.410 - - 0 0 - 0.400 0.365 0.410 - - 0 - 0.00%
2022-02-24 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2022-02-23 0 0.400 0.370 0.400 0.360 0.400 120,000 43,720 0.3643 0.400 0.370 0.400 0.360 0.400 120,000 0.3643 -2.44%
2022-02-22 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - -1.20%
2022-02-21 0 0.415 0.385 0.415 - - 0 0 - 0.415 0.385 0.415 - - 0 - 0.00%
2022-02-18 0 0.415 0.400 0.430 - - 0 0 - 0.415 0.400 0.430 - - 0 - 0.00%
2022-02-17 0 0.415 0.415 0.430 0.415 0.415 48,000 19,920 0.4150 0.415 0.415 0.430 0.415 0.415 48,000 0.4150 -1.19%
2022-02-16 0 0.420 0.385 0.420 0.420 0.440 20,000 8,560 0.4280 0.420 0.385 0.420 0.420 0.440 20,000 0.4280 5.00%
2022-02-15 0 0.400 0.380 0.435 - - 0 0 - 0.400 0.380 0.435 - - 0 - 0.00%
2022-02-14 0 0.400 0.395 0.425 - - 0 0 - 0.400 0.395 0.425 - - 0 - 0.00%
2022-02-11 0 0.400 0.395 0.400 0.400 0.440 8,000 3,360 0.4200 0.400 0.395 0.400 0.400 0.440 8,000 0.4200 -6.98%
2022-02-10 0 0.430 0.390 0.430 - - 3,636 1,454 0.3999 0.430 0.390 0.430 - - 3,636 0.3999 -2.27%
2022-02-09 0 0.440 0.380 0.440 0.440 0.440 8,000 3,520 0.4400 0.440 0.380 0.440 0.440 0.440 8,000 0.4400 4.76%
2022-02-08 0 0.420 0.420 0.435 0.380 0.390 316,000 120,600 0.3816 0.420 0.420 0.435 0.380 0.390 316,000 0.3816 2.44%
2022-02-07 0 0.410 0.365 0.410 0.400 0.410 104,000 42,320 0.4069 0.410 0.365 0.410 0.400 0.410 104,000 0.4069 -2.38%
2022-02-04 0 0.420 0.365 0.430 - - 0 0 - 0.420 0.365 0.430 - - 0 - 0.00%
2022-01-31 0 0.420 0.365 0.440 - - 0 0 - 0.420 0.365 0.440 - - 0 - 0.00%
2022-01-28 0 0.420 0.375 0.420 - - 0 0 - 0.420 0.375 0.420 - - 0 - 0.00%
2022-01-27 0 0.420 0.375 0.420 0.400 0.420 668,000 269,180 0.4030 0.420 0.375 0.420 0.400 0.420 668,000 0.4030 3.70%
2022-01-26 0 0.405 0.365 0.405 - - 0 0 - 0.405 0.365 0.405 - - 0 - 0.00%
2022-01-25 0 0.405 0.375 0.405 - - 0 0 - 0.405 0.375 0.405 - - 0 - 0.00%
2022-01-24 0 0.405 0.370 0.405 0.390 0.405 36,000 14,420 0.4006 0.405 0.370 0.405 0.390 0.405 36,000 0.4006 9.46%
2022-01-21 0 0.370 0.370 0.385 0.370 0.370 64,000 23,680 0.3700 0.370 0.370 0.385 0.370 0.370 64,000 0.3700 0.00%
2022-01-20 0 0.370 0.370 0.390 0.370 0.370 44,000 16,280 0.3700 0.370 0.370 0.390 0.370 0.370 44,000 0.3700 -1.33%
2022-01-19 0 0.375 0.370 0.390 0.350 0.395 1,056,000 385,520 0.3651 0.375 0.370 0.390 0.350 0.395 1,056,000 0.3651 -10.71%
2022-01-18 0 0.420 0.395 0.445 0.420 0.420 4,000 1,680 0.4200 0.420 0.395 0.445 0.420 0.420 4,000 0.4200 2.44%
2022-01-17 0 0.410 0.410 0.430 - - 0 0 - 0.410 0.410 0.430 - - 0 - 2.50%
2022-01-14 0 0.400 0.400 0.430 0.400 0.405 36,000 14,480 0.4022 0.400 0.400 0.430 0.400 0.405 36,000 0.4022 1.27%
2022-01-13 0 0.395 0.390 0.430 0.395 0.670 248,000 117,500 0.4738 0.395 0.390 0.430 0.395 0.670 248,000 0.4738 -14.13%
2022-01-12 0 0.460 0.405 0.460 - - 0 0 - 0.460 0.405 0.460 - - 0 - 0.00%
2022-01-11 0 0.460 0.405 0.460 0.460 0.460 12,000 5,520 0.4600 0.460 0.405 0.460 0.460 0.460 12,000 0.4600 1.10%
2022-01-10 0 0.455 0.405 0.455 0.425 0.455 204,000 90,920 0.4457 0.455 0.405 0.455 0.425 0.455 204,000 0.4457 4.60%
2022-01-07 0 0.435 0.405 0.440 0.435 0.435 4,000 1,740 0.4350 0.435 0.405 0.440 0.435 0.435 4,000 0.4350 8.75%
2022-01-06 0 0.400 0.390 0.435 - - 0 0 - 0.400 0.390 0.435 - - 0 - 0.00%
2022-01-05 0 0.400 0.390 0.435 0.390 0.400 356,000 142,320 0.3998 0.400 0.390 0.435 0.390 0.400 356,000 0.3998 0.00%
2022-01-04 0 0.400 0.390 0.430 - - 0 0 - 0.400 0.390 0.430 - - 0 - 0.00%
2022-01-03 0 0.400 0.395 0.430 0.400 0.400 56,000 22,400 0.4000 0.400 0.395 0.430 0.400 0.400 56,000 0.4000 -6.98%
2021-12-31 0 0.430 0.390 0.430 0.430 0.430 12,000 5,160 0.4300 0.430 0.390 0.430 0.430 0.430 12,000 0.4300 3.61%
2021-12-30 0 0.415 0.400 0.450 0.390 0.415 132,000 51,860 0.3929 0.415 0.400 0.450 0.390 0.415 132,000 0.3929 -7.78%
2021-12-29 0 0.450 0.395 0.450 - - 0 0 - 0.450 0.395 0.450 - - 0 - 0.00%
2021-12-28 0 0.450 0.395 0.450 - - 0 0 - 0.450 0.395 0.450 - - 0 - 0.00%
2021-12-24 0 0.450 0.390 0.450 - - 0 0 - 0.450 0.390 0.450 - - 0 - 0.00%
2021-12-23 0 0.450 0.395 0.450 - - 0 0 - 0.450 0.395 0.450 - - 0 - 0.00%
2021-12-22 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2021-12-21 0 0.450 0.395 0.450 - - 0 0 - 0.450 0.395 0.450 - - 0 - 0.00%
2021-12-20 0 0.450 0.450 0.465 - - 0 0 - 0.450 0.450 0.465 - - 0 - 4.65%
2021-12-17 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - 0.00%
2021-12-16 0 0.430 0.400 0.465 - - 0 0 - 0.430 0.400 0.465 - - 0 - 0.00%
2021-12-15 0 0.430 0.430 0.465 - - 4,000 1,720 0.4300 0.430 0.430 0.465 - - 4,000 0.4300 0.00%
2021-12-14 0 0.430 0.420 0.430 - - 4,000 1,680 0.4200 0.430 0.420 0.430 - - 4,000 0.4200 -1.15%
2021-12-13 0 0.435 0.420 0.465 - - 0 0 - 0.435 0.420 0.465 - - 0 - 0.00%
2021-12-10 0 0.435 0.420 0.465 - - 0 0 - 0.435 0.420 0.465 - - 0 - 0.00%
2021-12-09 0 0.435 0.420 0.465 - - 0 0 - 0.435 0.420 0.465 - - 0 - 0.00%
2021-12-08 0 0.435 0.420 0.465 - - 0 0 - 0.435 0.420 0.465 - - 0 - 0.00%
2021-12-07 0 0.435 0.435 0.465 0.430 0.430 40,000 17,200 0.4300 0.435 0.435 0.465 0.430 0.430 40,000 0.4300 -6.45%
2021-12-06 0 0.465 0.430 0.465 - - 0 0 - 0.465 0.430 0.465 - - 0 - 0.00%
2021-12-03 0 0.465 0.430 0.470 - - 0 0 - 0.465 0.430 0.470 - - 0 - 0.00%
2021-12-02 0 0.465 0.430 0.470 0.430 0.470 16,000 7,340 0.4588 0.465 0.430 0.470 0.430 0.470 16,000 0.4588 8.14%
2021-12-01 0 0.430 0.430 0.440 0.420 0.430 244,000 104,720 0.4292 0.430 0.430 0.440 0.420 0.430 244,000 0.4292 -2.27%
2021-11-30 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - -3.30%
2021-11-29 0 0.455 0.435 0.455 0.420 0.470 368,000 164,900 0.4481 0.455 0.435 0.455 0.420 0.470 368,000 0.4481 -6.19%
2021-11-26 0 0.485 0.435 0.490 - - 0 0 - 0.485 0.435 0.490 - - 0 - 0.00%
2021-11-25 0 0.485 0.440 0.485 0.490 0.490 4,000 1,960 0.4900 0.485 0.440 0.485 0.490 0.490 4,000 0.4900 -1.02%
2021-11-24 0 0.490 0.485 0.490 0.465 0.490 52,000 24,400 0.4692 0.490 0.485 0.490 0.465 0.490 52,000 0.4692 4.26%
2021-11-23 0 0.470 0.420 0.530 0.470 0.470 44,000 20,680 0.4700 0.470 0.420 0.530 0.470 0.470 44,000 0.4700 0.00%
2021-11-22 0 0.470 0.425 0.470 - - 0 0 - 0.470 0.425 0.470 - - 0 - 0.00%
2021-11-19 0 0.470 0.425 0.485 0.450 0.470 88,000 40,800 0.4636 0.470 0.425 0.485 0.450 0.470 88,000 0.4636 0.00%
2021-11-18 0 0.470 0.420 0.470 0.440 0.470 768,000 353,420 0.4602 0.470 0.420 0.470 0.440 0.470 768,000 0.4602 13.25%
2021-11-17 0 0.415 0.415 0.440 0.415 0.415 24,000 9,960 0.4150 0.415 0.415 0.440 0.415 0.415 24,000 0.4150 2.47%
2021-11-16 0 0.405 0.370 0.425 0.395 0.415 172,000 69,280 0.4028 0.405 0.370 0.425 0.395 0.415 172,000 0.4028 -10.00%
2021-11-15 0 0.450 0.400 0.455 - - 0 0 - 0.450 0.400 0.455 - - 0 - 0.00%
2021-11-12 0 0.450 0.400 0.455 0.450 0.450 4,000 1,800 0.4500 0.450 0.400 0.455 0.450 0.450 4,000 0.4500 -2.17%
2021-11-11 0 0.460 0.400 0.480 - - 0 0 - 0.460 0.400 0.480 - - 0 - -1.08%
2021-11-10 0 0.465 0.400 0.460 0.390 0.480 184,000 72,920 0.3963 0.465 0.400 0.460 0.390 0.480 184,000 0.3963 12.05%
2021-11-09 0 0.415 0.395 0.470 - - 0 0 - 0.415 0.395 0.470 - - 0 - 0.00%
2021-11-08 0 0.415 0.400 0.435 - - 0 0 - 0.415 0.400 0.435 - - 0 - 0.00%
2021-11-05 0 0.415 0.415 0.435 - - 0 0 - 0.415 0.415 0.435 - - 0 - 2.47%
2021-11-04 0 0.405 0.400 0.425 - - 0 0 - 0.405 0.400 0.425 - - 0 - 0.00%
2021-11-03 0 0.405 0.400 0.425 0.405 0.405 52,000 21,060 0.4050 0.405 0.400 0.425 0.405 0.405 52,000 0.4050 -1.22%
2021-11-02 0 0.410 0.330 0.390 0.400 0.460 316,000 128,780 0.4075 0.410 0.330 0.390 0.400 0.460 316,000 0.4075 -14.58%
2021-11-01 0 0.480 0.415 0.485 - - 0 0 - 0.480 0.415 0.485 - - 0 - 0.00%
2021-10-29 0 0.480 0.405 0.480 - - 0 0 - 0.480 0.405 0.480 - - 0 - 0.00%
2021-10-28 0 0.480 0.405 0.480 - - 4,000 1,920 0.4800 0.480 0.405 0.480 - - 4,000 0.4800 0.00%
2021-10-27 0 0.480 0.430 0.480 0.460 0.480 84,000 39,640 0.4719 0.480 0.430 0.480 0.460 0.480 84,000 0.4719 3.23%
2021-10-26 0 0.465 0.405 0.470 0.400 0.465 132,000 54,780 0.4150 0.465 0.405 0.470 0.400 0.465 132,000 0.4150 8.14%
2021-10-25 0 0.430 0.400 0.500 - - 0 0 - 0.430 0.400 0.500 - - 0 - 0.00%
2021-10-22 0 0.430 0.405 0.500 - - 0 0 - 0.430 0.405 0.500 - - 0 - 0.00%
2021-10-21 0 0.430 0.430 0.470 - - 4,000 1,840 0.4600 0.430 0.430 0.470 - - 4,000 0.4600 0.00%
2021-10-20 0 0.430 0.405 0.430 - - 0 0 - 0.430 0.405 0.430 - - 0 - 0.00%
2021-10-19 0 0.430 0.405 0.485 - - 0 0 - 0.430 0.405 0.485 - - 0 - 0.00%
2021-10-18 0 0.430 0.415 0.485 - - 0 0 - 0.430 0.415 0.485 - - 0 - 0.00%
2021-10-15 0 0.430 0.430 0.475 - - 0 0 - 0.430 0.430 0.475 - - 0 - 0.00%
2021-10-12 0 0.430 0.425 0.480 0.430 0.430 160,000 68,800 0.4300 0.430 0.425 0.480 0.430 0.430 160,000 0.4300 -4.44%
2021-10-11 0 0.450 0.435 0.470 0.450 0.450 40,000 18,000 0.4500 0.450 0.435 0.470 0.450 0.450 40,000 0.4500 -4.26%
2021-10-08 0 0.470 0.440 0.480 0.430 0.470 376,000 169,640 0.4512 0.470 0.440 0.480 0.430 0.470 376,000 0.4512 1.08%
2021-10-07 0 0.465 0.465 0.490 0.440 0.490 31,497 14,431 0.4582 0.465 0.465 0.490 0.440 0.490 31,497 0.4582 0.00%
2021-10-06 0 0.465 0.430 0.480 - - 0 0 - 0.465 0.430 0.480 - - 0 - -1.06%
2021-10-05 0 0.470 0.440 0.480 0.470 0.470 12,000 5,640 0.4700 0.470 0.440 0.480 0.470 0.470 12,000 0.4700 1.08%
2021-10-04 0 0.465 0.455 0.465 0.450 0.475 380,034 173,014 0.4553 0.465 0.455 0.465 0.450 0.475 380,034 0.4553 -12.26%
2021-09-30 0 0.530 0.460 0.540 0.450 0.560 528,000 251,520 0.4764 0.530 0.460 0.540 0.450 0.560 528,000 0.4764 1.92%
2021-09-29 0 0.520 0.500 0.540 0.500 0.550 25,431 12,966 0.5099 0.520 0.500 0.540 0.500 0.550 25,431 0.5099 -3.70%
2021-09-28 0 0.540 0.500 0.550 0.500 0.540 22,000 11,330 0.5150 0.540 0.500 0.550 0.500 0.540 22,000 0.5150 5.88%
2021-09-27 0 0.510 0.510 0.550 0.450 0.580 1,040,000 505,120 0.4857 0.510 0.510 0.550 0.450 0.580 1,040,000 0.4857 -5.56%
2021-09-24 0 0.540 0.540 0.550 0.500 0.590 340,000 178,520 0.5251 0.540 0.540 0.550 0.500 0.590 340,000 0.5251 8.00%
2021-09-23 0 0.500 0.410 0.500 0.500 0.520 220,000 111,080 0.5049 0.500 0.410 0.500 0.500 0.520 220,000 0.5049 21.95%
2021-09-21 0 0.410 0.405 0.510 0.410 0.510 32,000 15,560 0.4863 0.410 0.405 0.510 0.410 0.510 32,000 0.4863 -16.33%
2021-09-20 0 0.490 0.430 0.490 0.420 0.490 64,000 29,780 0.4653 0.490 0.430 0.490 0.420 0.490 64,000 0.4653 10.11%
2021-09-17 0 0.445 0.445 0.480 0.415 0.445 48,000 20,820 0.4338 0.445 0.445 0.480 0.415 0.445 48,000 0.4338 -4.30%
2021-09-16 0 0.465 0.420 0.475 0.420 0.465 44,000 19,200 0.4364 0.465 0.420 0.475 0.420 0.465 44,000 0.4364 6.90%
2021-09-15 0 0.435 0.435 0.445 0.435 0.450 24,000 10,800 0.4500 0.435 0.435 0.445 0.435 0.450 24,000 0.4500 -8.42%
2021-09-14 0 0.475 0.435 0.480 0.430 0.475 12,000 5,560 0.4633 0.475 0.435 0.480 0.430 0.475 12,000 0.4633 5.56%
2021-09-13 0 0.450 0.450 0.470 0.440 0.450 64,000 28,340 0.4428 0.450 0.450 0.470 0.440 0.450 64,000 0.4428 -9.09%
2021-09-10 0 0.495 0.445 0.520 - - 0 0 - 0.495 0.445 0.520 - - 0 - 0.00%
2021-09-09 0 0.495 0.450 0.495 - - 0 0 - 0.495 0.450 0.495 - - 0 - 0.00%
2021-09-08 0 0.495 0.470 0.500 0.480 0.530 212,000 108,700 0.5127 0.495 0.470 0.500 0.480 0.530 212,000 0.5127 0.00%
2021-09-07 0 0.495 0.490 0.500 0.465 0.510 164,000 81,020 0.4940 0.495 0.490 0.500 0.465 0.510 164,000 0.4940 2.06%
2021-09-06 0 0.485 0.460 0.495 - - 0 0 - 0.485 0.460 0.495 - - 0 - 0.00%
2021-09-03 0 0.485 0.460 0.485 0.490 0.490 4,000 1,960 0.4900 0.485 0.460 0.485 0.490 0.490 4,000 0.4900 0.00%
2021-09-02 0 0.485 0.455 0.485 0.460 0.485 332,000 159,340 0.4799 0.485 0.455 0.485 0.460 0.485 332,000 0.4799 12.79%
2021-09-01 0 0.430 0.425 0.430 0.420 0.465 220,000 94,780 0.4308 0.430 0.425 0.430 0.420 0.465 220,000 0.4308 -10.42%
2021-08-31 0 0.480 0.425 0.495 0.470 0.480 212,015 100,966 0.4762 0.480 0.425 0.495 0.470 0.480 212,015 0.4762 2.13%
2021-08-30 0 0.470 0.425 0.470 - - 0 0 - 0.470 0.425 0.470 - - 0 - 0.00%
2021-08-27 0 0.470 0.430 0.470 0.430 0.470 8,000 3,600 0.4500 0.470 0.430 0.470 0.430 0.470 8,000 0.4500 -1.05%
2021-08-26 0 0.475 0.410 0.475 - - 8,000 3,360 0.4200 0.475 0.410 0.475 - - 8,000 0.4200 -1.04%
2021-08-25 0 0.480 0.440 0.480 0.465 0.480 348,000 165,080 0.4744 0.480 0.440 0.480 0.465 0.480 348,000 0.4744 4.35%
2021-08-24 0 0.460 0.400 0.465 - - 0 0 - 0.460 0.400 0.465 - - 0 - 0.00%
2021-08-23 0 0.460 0.400 0.460 0.465 0.470 68,000 31,840 0.4682 0.460 0.400 0.460 0.465 0.470 68,000 0.4682 6.98%
2021-08-20 0 0.430 0.430 0.460 0.430 0.435 260,000 111,860 0.4302 0.430 0.430 0.460 0.430 0.435 260,000 0.4302 -5.49%
2021-08-19 0 0.455 0.430 0.460 0.435 0.455 40,000 17,600 0.4400 0.455 0.430 0.460 0.435 0.455 40,000 0.4400 -2.15%
2021-08-18 0 0.465 0.465 0.470 - - 0 0 - 0.465 0.465 0.470 - - 0 - 2.20%
2021-08-17 0 0.455 0.435 0.455 - - 0 0 - 0.455 0.435 0.455 - - 0 - 0.00%
2021-08-16 0 0.455 0.435 0.485 0.435 0.480 88,000 39,900 0.4534 0.455 0.435 0.485 0.435 0.480 88,000 0.4534 4.60%
2021-08-13 0 0.435 0.435 0.465 0.435 0.460 76,348 33,344 0.4367 0.435 0.435 0.465 0.435 0.460 76,348 0.4367 -7.45%
2021-08-12 0 0.470 0.440 0.470 0.440 0.470 40,000 18,280 0.4570 0.470 0.440 0.470 0.440 0.470 40,000 0.4570 1.08%
2021-08-11 0 0.465 0.445 0.465 0.435 0.470 172,000 77,240 0.4491 0.465 0.445 0.465 0.435 0.470 172,000 0.4491 6.90%
2021-08-10 0 0.435 0.430 0.435 0.435 0.550 3,228,000 1,517,440 0.4701 0.435 0.430 0.435 0.435 0.550 3,228,000 0.4701 -27.50%
2021-08-09 0 0.600 0.570 0.600 0.570 0.620 72,000 42,840 0.5950 0.600 0.570 0.600 0.570 0.620 72,000 0.5950 3.45%
2021-08-06 0 0.580 0.590 0.600 0.580 0.610 80,000 47,840 0.5980 0.580 0.590 0.600 0.580 0.610 80,000 0.5980 0.00%
2021-08-05 0 0.580 0.550 0.580 0.580 0.680 88,000 54,240 0.6164 0.580 0.550 0.580 0.580 0.680 88,000 0.6164 -1.69%
2021-08-04 0 0.590 0.570 0.590 0.570 0.600 184,000 105,160 0.5715 0.590 0.570 0.590 0.570 0.600 184,000 0.5715 5.36%
2021-08-03 0 0.560 0.550 0.570 0.550 0.560 332,000 185,600 0.5590 0.560 0.550 0.570 0.550 0.560 332,000 0.5590 -5.08%
2021-08-02 0 0.590 0.520 0.600 - - 12,000 7,080 0.5900 0.590 0.520 0.600 - - 12,000 0.5900 0.00%
2021-07-30 0 0.590 0.510 0.590 0.520 0.590 27,743 14,831 0.5346 0.590 0.510 0.590 0.520 0.590 27,743 0.5346 -6.35%
2021-07-29 0 0.630 0.520 0.640 0.510 0.680 288,000 157,800 0.5479 0.630 0.520 0.640 0.510 0.680 288,000 0.5479 12.50%
2021-07-28 0 0.560 0.520 0.570 0.500 0.560 204,000 107,280 0.5259 0.560 0.520 0.570 0.500 0.560 204,000 0.5259 -1.75%
2021-07-27 0 0.570 0.500 0.580 0.500 0.600 156,000 84,040 0.5387 0.570 0.500 0.580 0.500 0.600 156,000 0.5387 -1.72%
2021-07-26 0 0.580 0.580 0.590 0.510 0.670 416,000 243,560 0.5855 0.580 0.580 0.590 0.510 0.670 416,000 0.5855 -6.45%
2021-07-23 0 0.620 0.580 0.630 0.570 0.670 1,553,985 924,831 0.5951 0.620 0.580 0.630 0.570 0.670 1,553,985 0.5951 6.90%
2021-07-22 0 0.580 0.540 0.580 0.470 0.680 1,907,124 1,082,846 0.5678 0.580 0.540 0.580 0.470 0.680 1,907,124 0.5678 26.09%
2021-07-21 0 0.460 0.400 0.460 - - 0 0 - 0.460 0.400 0.460 - - 0 - 0.00%
2021-07-20 0 0.460 0.410 0.460 - - 0 0 - 0.460 0.410 0.460 - - 0 - 0.00%
2021-07-19 0 0.460 0.425 0.460 0.435 0.460 120,000 53,500 0.4458 0.460 0.425 0.460 0.435 0.460 120,000 0.4458 -1.08%
2021-07-16 0 0.465 0.410 0.470 0.465 0.465 40,000 18,620 0.4655 0.465 0.410 0.470 0.465 0.465 40,000 0.4655 -1.06%
2021-07-15 0 0.470 0.405 0.470 0.410 0.470 80,000 36,840 0.4605 0.470 0.405 0.470 0.410 0.470 80,000 0.4605 3.30%
2021-07-14 0 0.455 0.455 0.460 0.445 0.445 20,000 8,960 0.4480 0.455 0.455 0.460 0.445 0.445 20,000 0.4480 -1.09%
2021-07-13 0 0.460 0.435 0.460 0.435 0.470 124,000 55,300 0.4460 0.460 0.435 0.460 0.435 0.470 124,000 0.4460 3.37%
2021-07-12 0 0.445 0.445 0.450 0.445 0.470 432,000 195,120 0.4517 0.445 0.445 0.450 0.445 0.470 432,000 0.4517 -1.11%
2021-07-09 0 0.450 0.400 0.450 0.450 0.455 8,000 3,620 0.4525 0.450 0.400 0.450 0.450 0.455 8,000 0.4525 4.65%
2021-07-08 0 0.430 0.430 0.440 0.385 0.455 428,000 182,240 0.4258 0.430 0.430 0.440 0.385 0.455 428,000 0.4258 4.88%
2021-07-07 0 0.410 0.380 0.410 0.340 0.410 536,000 206,400 0.3851 0.410 0.380 0.410 0.340 0.410 536,000 0.3851 10.81%
2021-07-06 0 0.370 0.350 0.390 0.340 0.390 268,116 99,038 0.3694 0.370 0.350 0.390 0.340 0.390 268,116 0.3694 5.71%
2021-07-05 0 0.350 0.320 0.390 0.350 0.355 68,000 23,960 0.3524 0.350 0.320 0.390 0.350 0.355 68,000 0.3524 -1.41%
2021-07-02 0 0.355 0.315 0.390 - - 0 0 - 0.355 0.315 0.390 - - 0 - 0.00%
2021-06-30 0 0.355 0.350 0.405 0.355 0.355 249,334 92,273 0.3701 0.355 0.350 0.405 0.355 0.355 249,334 0.3701 1.43%
2021-06-29 0 0.350 0.350 0.360 - - 0 0 - 0.350 0.350 0.360 - - 0 - 6.06%
2021-06-28 0 0.330 0.330 0.355 0.330 0.335 440,000 145,220 0.3300 0.330 0.330 0.355 0.330 0.335 440,000 0.3300 -2.94%
2021-06-25 0 0.340 0.290 0.355 - - 0 0 - 0.340 0.290 0.355 - - 0 - 0.00%
2021-06-24 0 0.340 0.285 0.355 - - 0 0 - 0.340 0.285 0.355 - - 0 - 0.00%
2021-06-23 0 0.340 0.285 0.350 - - 0 0 - 0.340 0.285 0.350 - - 0 - 0.00%
2021-06-22 0 0.340 0.340 0.350 0.275 0.355 44,000 14,240 0.3236 0.340 0.340 0.350 0.275 0.355 44,000 0.3236 13.33%
2021-06-21 0 0.300 0.270 0.330 - - 0 0 - 0.300 0.270 0.330 - - 0 - 0.00%
2021-06-18 0 0.300 0.270 0.330 - - 0 0 - 0.300 0.270 0.330 - - 0 - 0.00%
2021-06-17 0 0.300 0.270 0.330 - - 0 0 - 0.300 0.270 0.330 - - 0 - 0.00%
2021-06-16 0 0.300 0.300 0.340 0.285 0.300 136,000 40,620 0.2987 0.300 0.300 0.340 0.285 0.300 136,000 0.2987 15.38%
2021-06-15 0 0.260 0.260 0.265 - - 0 0 - 0.260 0.260 0.265 - - 0 - 0.00%
2021-06-11 0 0.260 0.255 0.260 0.250 0.280 57,593 15,374 0.2669 0.260 0.255 0.260 0.250 0.280 57,593 0.2669 -11.86%
2021-06-10 0 0.295 0.275 0.355 - - 0 0 - 0.295 0.275 0.355 - - 0 - 0.00%
2021-06-09 0 0.295 0.275 0.355 0.290 0.295 90,000 26,510 0.2946 0.295 0.275 0.355 0.290 0.295 90,000 0.2946 0.00%
2021-06-08 0 0.295 0.275 0.295 0.260 0.300 320,000 88,680 0.2771 0.295 0.275 0.295 0.260 0.300 320,000 0.2771 -1.67%
2021-06-07 0 0.300 0.270 0.285 0.270 0.300 34,000 9,660 0.2841 0.300 0.270 0.285 0.270 0.300 34,000 0.2841 -3.23%
2021-06-04 0 0.310 0.280 0.320 - - 0 0 - 0.310 0.280 0.320 - - 0 - 0.00%
2021-06-03 0 0.310 0.280 0.315 0.310 0.310 40,000 12,400 0.3100 0.310 0.280 0.315 0.310 0.310 40,000 0.3100 0.00%
2021-06-02 0 0.310 0.285 0.315 - - 0 0 - 0.310 0.285 0.315 - - 0 - -1.59%
2021-06-01 0 0.315 0.290 0.320 0.290 0.315 148,000 45,480 0.3073 0.315 0.290 0.320 0.290 0.315 148,000 0.3073 -1.56%
2021-05-31 0 0.320 0.290 0.330 0.320 0.320 12,000 3,840 0.3200 0.320 0.290 0.330 0.320 0.320 12,000 0.3200 -1.54%
2021-05-28 0 0.325 0.285 0.330 0.290 0.325 48,000 14,700 0.3063 0.325 0.285 0.330 0.290 0.325 48,000 0.3063 0.00%
2021-05-27 0 0.325 0.280 0.325 0.325 0.360 48,000 17,100 0.3563 0.325 0.280 0.325 0.325 0.360 48,000 0.3563 0.00%
2021-05-26 0 0.325 0.285 0.360 - - 0 0 - 0.325 0.285 0.360 - - 0 - 0.00%
2021-05-25 0 0.325 0.275 0.360 0.280 0.330 168,000 47,360 0.2819 0.325 0.275 0.360 0.280 0.330 168,000 0.2819 16.07%
2021-05-24 0 0.280 0.270 0.310 - - 0 0 - 0.280 0.270 0.310 - - 0 - 0.00%
2021-05-21 0 0.280 0.280 0.310 0.275 0.275 32,000 8,800 0.2750 0.280 0.280 0.310 0.275 0.275 32,000 0.2750 -8.20%
2021-05-20 0 0.305 0.270 0.310 - - 0 0 - 0.305 0.270 0.310 - - 0 - 0.00%
2021-05-18 0 0.305 0.275 0.305 0.275 0.315 104,000 29,080 0.2796 0.305 0.275 0.305 0.275 0.315 104,000 0.2796 -1.61%
2021-05-17 0 0.310 0.270 0.355 - - 0 0 - 0.310 0.270 0.355 - - 0 - 0.00%
2021-05-14 0 0.310 0.275 0.355 - - 0 0 - 0.310 0.275 0.355 - - 0 - 0.00%
2021-05-13 0 0.310 0.265 0.330 - - 0 0 - 0.310 0.265 0.330 - - 0 - 0.00%
2021-05-12 0 0.310 0.310 0.355 0.270 0.310 40,000 11,760 0.2940 0.310 0.310 0.355 0.270 0.310 40,000 0.2940 -8.82%
2021-05-11 0 0.340 0.290 0.355 - - 0 0 - 0.340 0.290 0.355 - - 0 - 0.00%
2021-05-10 0 0.340 0.305 0.340 - - 0 0 - 0.340 0.305 0.340 - - 0 - 0.00%
2021-05-07 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - -1.45%
2021-05-06 0 0.345 0.305 0.345 0.305 0.345 148,000 46,280 0.3127 0.345 0.305 0.345 0.305 0.345 148,000 0.3127 0.00%
2021-05-05 0 0.345 0.295 0.345 0.355 0.355 4,000 1,420 0.3550 0.345 0.295 0.345 0.355 0.355 4,000 0.3550 15.00%
2021-05-04 0 0.300 0.300 0.355 0.300 0.305 84,000 25,220 0.3002 0.300 0.300 0.355 0.300 0.305 84,000 0.3002 -9.09%
2021-05-03 0 0.330 0.300 0.360 - - 0 0 - 0.330 0.300 0.360 - - 0 - 0.00%
2021-04-30 0 0.330 0.325 0.355 0.330 0.355 28,000 9,540 0.3407 0.330 0.325 0.355 0.330 0.355 28,000 0.3407 -7.04%
2021-04-29 0 0.355 0.310 0.355 - - 0 0 - 0.355 0.310 0.355 - - 0 - 0.00%
2021-04-28 0 0.355 0.320 0.355 - - 0 0 - 0.355 0.320 0.355 - - 0 - 0.00%
2021-04-27 0 0.355 0.295 0.355 0.320 0.360 40,000 14,400 0.3600 0.355 0.295 0.355 0.320 0.360 40,000 0.3600 10.94%
2021-04-26 0 0.320 0.315 0.355 0.310 0.350 260,000 84,800 0.3262 0.320 0.315 0.355 0.310 0.350 260,000 0.3262 6.67%
2021-04-23 0 0.300 0.300 0.340 0.290 0.295 72,000 21,380 0.2969 0.300 0.300 0.340 0.290 0.295 72,000 0.2969 -6.25%
2021-04-22 0 0.320 0.275 0.350 0.315 0.320 44,000 14,060 0.3195 0.320 0.275 0.350 0.315 0.320 44,000 0.3195 -4.48%
2021-04-21 0 0.335 0.290 0.350 - - 0 0 - 0.335 0.290 0.350 - - 0 - 0.00%
2021-04-20 0 0.335 0.275 0.350 - - 0 0 - 0.335 0.275 0.350 - - 0 - 0.00%
2021-04-19 0 0.335 0.285 0.350 - - 0 0 - 0.335 0.285 0.350 - - 0 - -1.47%
2021-04-16 0 0.340 0.260 0.350 - - 0 0 - 0.340 0.260 0.350 - - 0 - 0.00%
2021-04-15 0 0.340 0.295 0.350 - - 0 0 - 0.340 0.295 0.350 - - 0 - 0.00%
2021-04-14 0 0.340 0.300 0.350 0.295 0.345 12,000 3,740 0.3117 0.340 0.300 0.350 0.295 0.345 12,000 0.3117 0.00%
2021-04-13 0 0.340 0.295 0.345 - - 0 0 - 0.340 0.295 0.345 - - 0 - 0.00%
2021-04-12 0 0.340 0.285 0.345 - - 0 0 - 0.340 0.285 0.345 - - 0 - 0.00%
2021-04-09 0 0.340 0.280 0.345 0.315 0.360 68,000 21,800 0.3206 0.340 0.280 0.345 0.315 0.360 68,000 0.3206 6.25%
2021-04-08 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2021-04-07 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - -3.03%
2021-04-01 0 0.330 0.280 0.330 - - 1,507 391 0.2595 0.330 0.280 0.330 - - 1,507 0.2595 0.00%
2021-03-31 0 0.330 0.280 0.330 - - 0 0 - 0.330 0.280 0.330 - - 0 - 0.00%
2021-03-30 0 0.330 0.280 0.330 - - 0 0 - 0.330 0.280 0.330 - - 0 - 0.00%
2021-03-29 0 0.330 0.280 0.360 - - 0 0 - 0.330 0.280 0.360 - - 0 - 0.00%
2021-03-26 0 0.330 0.290 0.345 - - 0 0 - 0.330 0.290 0.345 - - 0 - 0.00%
2021-03-25 0 0.330 0.295 0.350 - - 0 0 - 0.330 0.295 0.350 - - 0 - 0.00%
2021-03-24 0 0.330 0.295 0.350 - - 0 0 - 0.330 0.295 0.350 - - 0 - 0.00%
2021-03-23 0 0.330 0.300 0.350 0.325 0.330 48,000 15,800 0.3292 0.330 0.300 0.350 0.325 0.330 48,000 0.3292 6.45%
2021-03-22 0 0.310 0.310 0.350 0.305 0.315 52,000 15,960 0.3069 0.310 0.310 0.350 0.305 0.315 52,000 0.3069 -7.46%
2021-03-19 0 0.335 0.305 0.345 0.335 0.335 40,000 13,400 0.3350 0.335 0.305 0.345 0.335 0.335 40,000 0.3350 9.84%
2021-03-18 0 0.305 0.305 0.350 0.300 0.315 704,000 211,760 0.3008 0.305 0.305 0.350 0.300 0.315 704,000 0.3008 -4.69%
2021-03-17 0 0.320 0.320 0.330 0.300 0.340 300,000 95,000 0.3167 0.320 0.320 0.330 0.300 0.340 300,000 0.3167 -9.86%
2021-03-16 0 0.355 0.340 0.355 0.355 0.355 108,000 38,340 0.3550 0.355 0.340 0.355 0.355 0.355 108,000 0.3550 1.43%
2021-03-15 0 0.350 0.320 0.350 0.350 0.350 32,000 11,200 0.3500 0.350 0.320 0.350 0.350 0.350 32,000 0.3500 0.00%
2021-03-12 0 0.350 0.320 0.350 0.345 0.360 216,000 76,640 0.3548 0.350 0.320 0.350 0.345 0.360 216,000 0.3548 -6.67%
2021-03-11 0 0.375 0.355 0.385 0.340 0.375 80,000 28,060 0.3508 0.375 0.355 0.385 0.340 0.375 80,000 0.3508 -6.25%
2021-03-10 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - -2.44%
2021-03-09 0 0.410 0.360 0.410 - - 0 0 - 0.410 0.360 0.410 - - 0 - -2.38%
2021-03-08 0 0.420 0.325 0.430 0.420 0.420 20,000 8,400 0.4200 0.420 0.325 0.430 0.420 0.420 20,000 0.4200 13.51%
2021-03-05 0 0.370 0.330 - 0.330 0.350 53,739 18,613 0.3464 0.370 0.330 - 0.330 0.350 53,739 0.3464 0.00%
2021-03-04 0 0.370 0.355 0.370 0.370 0.370 56,000 20,720 0.3700 0.370 0.355 0.370 0.370 0.370 56,000 0.3700 0.00%
2021-03-03 0 0.370 0.370 0.490 0.360 0.370 29,966 11,008 0.3673 0.370 0.370 0.490 0.360 0.370 29,966 0.3673 4.23%
2021-03-02 0 0.355 0.355 0.450 - - 0 0 - 0.355 0.355 0.450 - - 0 - 1.43%
2021-03-01 0 0.350 0.350 0.405 0.350 0.430 40,000 16,280 0.4070 0.350 0.350 0.405 0.350 0.430 40,000 0.4070 -20.45%
2021-02-26 0 0.440 0.430 0.440 - - 0 0 - 0.440 0.430 0.440 - - 0 - -2.22%
2021-02-25 0 0.450 0.430 0.445 0.455 0.455 16,000 7,280 0.4550 0.450 0.430 0.445 0.455 0.455 16,000 0.4550 -2.17%
2021-02-24 0 0.460 0.420 0.460 - - 0 0 - 0.460 0.420 0.460 - - 0 - -4.17%
2021-02-23 0 0.480 0.425 0.490 0.480 0.485 23,324 10,966 0.4702 0.480 0.425 0.490 0.480 0.485 23,324 0.4702 -1.03%
2021-02-22 0 0.485 0.420 0.485 0.490 0.490 104,000 50,960 0.4900 0.485 0.420 0.485 0.490 0.490 104,000 0.4900 -1.02%
2021-02-19 0 0.490 0.410 0.490 0.490 0.490 4,000 1,960 0.4900 0.490 0.410 0.490 0.490 0.490 4,000 0.4900 20.99%
2021-02-18 0 0.405 0.405 0.490 - - 0 0 - 0.405 0.405 0.490 - - 0 - 5.19%
2021-02-17 0 0.385 0.385 0.495 0.375 0.385 12,000 4,540 0.3783 0.385 0.385 0.495 0.375 0.385 12,000 0.3783 -9.41%
2021-02-16 0 0.425 0.425 0.490 0.410 0.435 236,000 98,620 0.4179 0.425 0.425 0.490 0.410 0.435 236,000 0.4179 -11.46%
2021-02-11 0 0.480 0.425 0.480 - - 0 0 - 0.480 0.425 0.480 - - 0 - -2.04%
2021-02-10 0 0.490 0.475 0.490 0.490 0.490 32,000 15,680 0.4900 0.490 0.475 0.490 0.490 0.490 32,000 0.4900 0.00%
2021-02-09 0 0.490 0.440 0.490 0.425 0.490 18,829 8,485 0.4506 0.490 0.440 0.490 0.425 0.490 18,829 0.4506 0.00%
2021-02-08 0 0.490 0.420 0.490 0.460 0.490 272,000 126,020 0.4633 0.490 0.420 0.490 0.460 0.490 272,000 0.4633 5.38%
2021-02-05 0 0.465 0.465 0.470 0.450 0.465 20,000 9,160 0.4580 0.465 0.465 0.470 0.450 0.465 20,000 0.4580 2.20%
2021-02-04 0 0.455 0.410 0.455 0.400 0.475 138,912 63,915 0.4601 0.455 0.410 0.455 0.400 0.475 138,912 0.4601 -1.09%
2021-02-03 0 0.460 0.410 0.465 0.435 0.470 48,000 22,080 0.4600 0.460 0.410 0.465 0.435 0.470 48,000 0.4600 5.75%
2021-02-02 0 0.435 0.435 0.450 0.430 0.435 89,541 38,422 0.4291 0.435 0.435 0.450 0.430 0.435 89,541 0.4291 3.57%
2021-02-01 0 0.420 0.385 0.450 0.420 0.420 32,000 13,440 0.4200 0.420 0.385 0.450 0.420 0.420 32,000 0.4200 1.20%
2021-01-29 0 0.415 0.415 0.470 0.415 0.470 116,000 54,300 0.4681 0.415 0.415 0.470 0.415 0.470 116,000 0.4681 -9.78%
2021-01-28 0 0.460 0.380 0.465 0.450 0.495 24,000 11,220 0.4675 0.460 0.380 0.465 0.450 0.495 24,000 0.4675 12.20%
2021-01-27 0 0.410 0.380 0.485 - - 0 0 - 0.410 0.380 0.485 - - 0 - 0.00%
2021-01-26 0 0.410 0.385 0.450 0.410 0.410 20,000 8,200 0.4100 0.410 0.385 0.450 0.410 0.410 20,000 0.4100 0.00%
2021-01-25 0 0.410 0.400 0.450 0.370 0.410 56,000 22,180 0.3961 0.410 0.400 0.450 0.370 0.410 56,000 0.3961 -3.53%
2021-01-22 0 0.425 0.415 0.430 0.425 0.435 92,507 39,767 0.4299 0.425 0.415 0.430 0.425 0.435 92,507 0.4299 -2.30%
2021-01-21 0 0.435 0.420 0.445 0.355 0.450 796,000 313,080 0.3933 0.435 0.420 0.445 0.355 0.450 796,000 0.3933 20.83%
2021-01-20 0 0.360 0.360 0.370 0.320 0.370 768,000 269,740 0.3512 0.360 0.360 0.370 0.320 0.370 768,000 0.3512 -2.70%
2021-01-19 0 0.370 0.360 0.380 0.330 0.400 876,000 312,200 0.3564 0.370 0.360 0.380 0.330 0.400 876,000 0.3564 12.12%
2021-01-18 0 0.330 0.320 0.340 0.280 0.340 236,000 73,960 0.3134 0.330 0.320 0.340 0.280 0.340 236,000 0.3134 10.00%
2021-01-15 0 0.300 0.290 0.325 0.290 0.300 40,000 11,960 0.2990 0.300 0.290 0.325 0.290 0.300 40,000 0.2990 5.26%
2021-01-14 0 0.285 0.285 0.290 0.270 0.300 220,000 60,000 0.2727 0.285 0.285 0.290 0.270 0.300 220,000 0.2727 -8.06%
2021-01-13 0 0.310 0.265 0.310 - - 3,060 765 0.2500 0.310 0.265 0.310 - - 3,060 0.2500 -3.12%
2021-01-12 0 0.320 0.265 0.320 0.315 0.320 8,000 2,540 0.3175 0.320 0.265 0.320 0.315 0.320 8,000 0.3175 14.29%
2021-01-11 0 0.280 0.280 0.310 0.280 0.280 4,000 1,120 0.2800 0.280 0.280 0.310 0.280 0.280 4,000 0.2800 0.00%
2021-01-08 0 0.280 0.280 0.310 0.280 0.280 6,423 1,749 0.2723 0.280 0.280 0.310 0.280 0.280 6,423 0.2723 -6.67%
2021-01-07 0 0.300 0.260 0.300 0.300 0.300 28,000 8,400 0.3000 0.300 0.260 0.300 0.300 0.300 28,000 0.3000 9.09%
2021-01-06 0 0.275 0.260 0.295 - - 0 0 - 0.275 0.260 0.295 - - 0 - 0.00%
2021-01-05 0 0.275 0.265 0.300 0.265 0.275 100,000 26,900 0.2690 0.275 0.265 0.300 0.265 0.275 100,000 0.2690 0.00%
2021-01-04 0 0.275 0.260 0.290 0.275 0.275 36,000 9,900 0.2750 0.275 0.260 0.290 0.275 0.275 36,000 0.2750 0.00%
2020-12-31 0 0.275 0.260 0.285 0.255 0.290 48,000 12,500 0.2604 0.275 0.260 0.285 0.255 0.290 48,000 0.2604 0.00%
2020-12-30 0 0.275 0.275 0.295 - - 0 0 - 0.275 0.275 0.295 - - 0 - 0.00%
2020-12-29 0 0.275 0.275 0.310 0.270 0.315 120,501 34,045 0.2825 0.275 0.275 0.310 0.270 0.315 120,501 0.2825 -8.33%
2020-12-28 0 0.300 0.300 0.310 0.285 0.300 89,449 25,885 0.2894 0.300 0.300 0.310 0.285 0.300 89,449 0.2894 -14.29%
2020-12-24 0 0.350 0.275 0.350 - - 0 0 - 0.350 0.275 0.350 - - 0 - -2.78%
2020-12-23 0 0.360 0.280 0.360 0.270 0.420 160,000 49,100 0.3069 0.360 0.280 0.360 0.270 0.420 160,000 0.3069 33.33%
2020-12-22 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2020-12-21 0 0.270 0.270 0.305 0.270 0.270 52,000 14,040 0.2700 0.270 0.270 0.305 0.270 0.270 52,000 0.2700 1.89%
2020-12-18 0 0.265 0.260 0.290 0.265 0.280 72,000 19,380 0.2692 0.265 0.260 0.290 0.265 0.280 72,000 0.2692 -8.62%
2020-12-17 0 0.290 0.275 0.290 0.275 0.290 64,000 17,660 0.2759 0.290 0.275 0.290 0.275 0.290 64,000 0.2759 -1.69%
2020-12-16 0 0.295 0.265 0.295 0.270 0.295 208,000 56,740 0.2728 0.295 0.265 0.295 0.270 0.295 208,000 0.2728 3.51%
2020-12-15 0 0.285 0.270 0.315 0.285 0.285 4,000 1,140 0.2850 0.285 0.270 0.315 0.285 0.285 4,000 0.2850 0.00%
2020-12-14 0 0.285 0.285 0.320 0.285 0.380 1,680,000 506,540 0.3015 0.285 0.285 0.320 0.285 0.380 1,680,000 0.3015 -22.97%
2020-12-11 0 0.370 0.310 0.370 0.315 0.370 12,511 4,288 0.3427 0.370 0.310 0.370 0.315 0.370 12,511 0.3427 5.71%
2020-12-10 0 0.350 0.300 0.355 0.280 0.365 189,449 67,369 0.3556 0.350 0.300 0.355 0.280 0.365 189,449 0.3556 -7.89%
2020-12-09 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2020-12-08 0 0.380 0.330 0.395 - - 0 0 - 0.380 0.330 0.395 - - 0 - 0.00%
2020-12-07 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - -2.56%
2020-12-04 0 0.390 0.340 0.400 - - 0 0 - 0.390 0.340 0.400 - - 0 - 0.00%
2020-12-03 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2020-12-02 0 0.390 0.335 0.390 0.300 0.390 188,000 63,080 0.3355 0.390 0.335 0.390 0.300 0.390 188,000 0.3355 0.00%
2020-12-01 0 0.390 0.350 0.390 0.385 0.395 84,000 33,000 0.3929 0.390 0.350 0.390 0.385 0.395 84,000 0.3929 30.00%
2020-11-30 0 0.300 0.300 0.360 0.300 0.395 24,000 9,060 0.3775 0.300 0.300 0.360 0.300 0.395 24,000 0.3775 -24.05%
2020-11-27 0 0.395 0.242 0.400 0.220 0.400 276,460 97,517 0.3527 0.395 0.242 0.400 0.220 0.400 276,460 0.3527 62.55%
2020-11-26 0 0.243 0.243 - - - 0 0 - 0.243 0.243 - - - 0 - 1.25%
2020-11-25 0 0.240 0.240 0.350 0.232 0.232 40,000 9,280 0.2320 0.240 0.240 0.350 0.232 0.232 40,000 0.2320 -5.88%
2020-11-24 0 0.255 0.255 0.320 0.255 0.345 144,000 48,880 0.3394 0.255 0.255 0.320 0.255 0.345 144,000 0.3394 -13.56%
2020-11-23 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2020-11-20 0 0.295 0.255 0.300 0.295 0.300 8,000 2,380 0.2975 0.295 0.255 0.300 0.295 0.300 8,000 0.2975 32.29%
2020-11-19 0 0.223 0.223 - - - 0 0 - 0.223 0.223 - - - 0 - 0.45%
2020-11-18 0 0.222 0.220 - - - 0 0 - 0.222 0.220 - - - 0 - 0.00%
2020-11-17 0 0.222 0.220 - - - 0 0 - 0.222 0.220 - - - 0 - 0.00%
2020-11-16 0 0.222 0.222 - 0.222 0.222 4,000 888 0.2220 0.222 0.222 - 0.222 0.222 4,000 0.2220 1.37%
2020-11-13 0 0.219 0.219 - - - 0 0 - 0.219 0.219 - - - 0 - 0.00%
2020-11-12 0 0.219 0.219 - - - 0 0 - 0.219 0.219 - - - 0 - 0.00%
2020-11-11 0 0.219 0.219 - - - 0 0 - 0.219 0.219 - - - 0 - 0.00%
2020-11-10 0 0.219 0.219 - - - 1,043 207 0.1985 0.219 0.219 - - - 1,043 0.1985 0.00%
2020-11-09 0 0.219 0.219 0.239 - - 289 57 0.1972 0.219 0.219 0.239 - - 289 0.1972 0.00%
2020-11-06 0 0.219 0.219 0.239 0.219 0.219 60,376 13,215 0.2189 0.219 0.219 0.239 0.219 0.219 60,376 0.2189 0.00%
2020-11-05 0 0.219 0.219 0.238 0.216 0.234 1,584,000 345,872 0.2184 0.219 0.219 0.238 0.216 0.234 1,584,000 0.2184 -6.81%
2020-11-04 0 0.235 0.220 0.275 - - 0 0 - 0.235 0.220 0.275 - - 0 - 0.00%
2020-11-03 0 0.235 0.202 0.275 - - 0 0 - 0.235 0.202 0.275 - - 0 - 0.00%
2020-11-02 0 0.235 0.222 - - - 0 0 - 0.235 0.222 - - - 0 - 0.00%
2020-10-30 0 0.235 0.230 0.250 - - 0 0 - 0.235 0.230 0.250 - - 0 - 0.00%
2020-10-29 0 0.235 0.202 - - - 0 0 - 0.235 0.202 - - - 0 - 0.00%
2020-10-28 0 0.235 0.226 0.275 - - 0 0 - 0.235 0.226 0.275 - - 0 - 0.00%
2020-10-27 0 0.235 0.226 - - - 0 0 - 0.235 0.226 - - - 0 - 0.00%
2020-10-23 0 0.235 0.227 0.275 - - 0 0 - 0.235 0.227 0.275 - - 0 - 0.00%
2020-10-22 0 0.235 0.231 0.275 0.235 0.235 168,000 39,480 0.2350 0.235 0.231 0.275 0.235 0.235 168,000 0.2350 2.17%
2020-10-21 0 0.230 0.230 0.244 0.228 0.228 184,000 41,952 0.2280 0.230 0.230 0.244 0.228 0.228 184,000 0.2280 -8.00%
2020-10-20 0 0.250 0.227 0.250 - - 0 0 - 0.250 0.227 0.250 - - 0 - 0.00%
2020-10-19 0 0.250 0.237 0.250 - - 2,610 611 0.2341 0.250 0.237 0.250 - - 2,610 0.2341 -5.66%
2020-10-16 0 0.265 0.237 0.350 - - 0 0 - 0.265 0.237 0.350 - - 0 - 0.00%
2020-10-15 0 0.265 0.238 0.320 - - 0 0 - 0.265 0.238 0.320 - - 0 - 0.00%
2020-10-14 0 0.265 0.260 0.310 0.250 0.265 92,000 23,660 0.2572 0.265 0.260 0.310 0.250 0.265 92,000 0.2572 -17.19%
2020-10-12 0 0.320 0.250 0.320 - - 0 0 - 0.320 0.250 0.320 - - 0 - -5.88%
2020-10-09 0 0.340 0.240 0.340 0.222 0.375 136,000 35,304 0.2596 0.340 0.240 0.340 0.222 0.375 136,000 0.2596 33.33%
2020-10-08 0 0.255 0.235 0.270 - - 0 0 - 0.255 0.235 0.270 - - 0 - 0.00%
2020-10-07 0 0.255 0.220 0.270 - - 0 0 - 0.255 0.220 0.270 - - 0 - 0.00%
2020-10-06 0 0.255 0.236 0.270 - - 0 0 - 0.255 0.236 0.270 - - 0 - 0.00%
2020-10-05 0 0.255 0.235 0.270 - - 0 0 - 0.255 0.235 0.270 - - 0 - 0.00%
2020-09-30 0 0.255 0.235 0.265 - - 0 0 - 0.255 0.235 0.265 - - 0 - 0.00%
2020-09-29 0 0.255 0.220 0.265 - - 0 0 - 0.255 0.220 0.265 - - 0 - 0.00%
2020-09-28 0 0.255 0.222 0.265 - - 0 0 - 0.255 0.222 0.265 - - 0 - 0.00%
2020-09-25 0 0.255 0.222 0.255 0.260 0.260 8,000 2,080 0.2600 0.255 0.222 0.255 0.260 0.260 8,000 0.2600 0.00%
2020-09-24 0 0.255 0.220 0.260 - - 0 0 - 0.255 0.220 0.260 - - 0 - 0.00%
2020-09-23 0 0.255 0.223 0.260 0.255 0.260 60,000 15,540 0.2590 0.255 0.223 0.260 0.255 0.260 60,000 0.2590 13.84%
2020-09-22 0 0.224 0.222 0.260 - - 0 0 - 0.224 0.222 0.260 - - 0 - 0.00%
2020-09-21 0 0.224 0.222 0.255 - - 0 0 - 0.224 0.222 0.255 - - 0 - 0.00%
2020-09-18 0 0.224 0.222 0.240 - - 0 0 - 0.224 0.222 0.240 - - 0 - 0.00%
2020-09-17 0 0.224 0.222 0.249 0.220 0.229 308,000 68,908 0.2237 0.224 0.222 0.249 0.220 0.229 308,000 0.2237 -2.18%
2020-09-16 0 0.229 0.229 0.265 0.228 0.230 300,000 68,444 0.2281 0.229 0.229 0.265 0.228 0.230 300,000 0.2281 -8.40%
2020-09-15 0 0.250 0.202 0.300 0.250 0.250 40,000 10,000 0.2500 0.250 0.202 0.300 0.250 0.250 40,000 0.2500 -3.85%
2020-09-14 0 0.260 0.200 0.260 0.260 0.260 4,000 1,040 0.2600 0.260 0.200 0.260 0.260 0.260 4,000 0.2600 4.00%
2020-09-11 0 0.250 0.250 0.295 - - 0 0 - 0.250 0.250 0.295 - - 0 - 0.00%
2020-09-10 0 0.250 0.250 0.305 - - 0 0 - 0.250 0.250 0.305 - - 0 - 0.00%
2020-09-09 0 0.250 0.250 0.295 - - 0 0 - 0.250 0.250 0.295 - - 0 - 0.00%
2020-09-08 0 0.250 0.250 0.295 0.250 0.250 8,000 2,000 0.2500 0.250 0.250 0.295 0.250 0.250 8,000 0.2500 0.00%
2020-09-07 0 0.250 0.250 0.300 - - 0 0 - 0.250 0.250 0.300 - - 0 - 0.00%
2020-09-04 0 0.250 0.250 0.390 0.250 0.255 84,000 21,040 0.2505 0.250 0.250 0.390 0.250 0.255 84,000 0.2505 -9.09%
2020-09-03 0 0.275 0.245 0.400 - - 0 0 - 0.275 0.245 0.400 - - 0 - 0.00%
2020-09-02 0 0.275 0.249 0.400 0.275 0.275 8,000 2,200 0.2750 0.275 0.249 0.400 0.275 0.275 8,000 0.2750 0.00%
2020-09-01 0 0.275 0.260 0.520 - - 0 0 - 0.275 0.260 0.520 - - 0 - 0.00%
2020-08-31 0 0.275 0.255 0.450 - - 0 0 - 0.275 0.255 0.450 - - 0 - 0.00%
2020-08-28 0 0.275 0.270 0.335 0.275 0.275 4,000 1,100 0.2750 0.275 0.270 0.335 0.275 0.275 4,000 0.2750 -3.51%
2020-08-27 0 0.285 0.270 0.365 0.285 0.285 212,000 60,420 0.2850 0.285 0.270 0.365 0.285 0.285 212,000 0.2850 0.00%
2020-08-26 0 0.285 0.270 0.285 0.280 0.285 72,000 20,260 0.2814 0.285 0.270 0.285 0.280 0.285 72,000 0.2814 0.00%
2020-08-25 0 0.285 0.270 0.310 0.285 0.290 84,000 24,020 0.2860 0.285 0.270 0.310 0.285 0.290 84,000 0.2860 -5.00%
2020-08-24 0 0.300 0.270 0.305 0.300 0.305 88,000 26,820 0.3048 0.300 0.270 0.305 0.300 0.305 88,000 0.3048 0.00%
2020-08-21 0 0.300 0.270 0.400 - - 0 0 - 0.300 0.270 0.400 - - 0 - 0.00%
2020-08-20 0 0.300 0.270 0.400 - - 0 0 - 0.300 0.270 0.400 - - 0 - 0.00%
2020-08-19 0 0.300 0.270 0.400 - - 0 0 - 0.300 0.270 0.400 - - 0 - 0.00%
2020-08-18 0 0.300 0.300 0.400 - - 8,000 2,800 0.3500 0.300 0.300 0.400 - - 8,000 0.3500 0.00%
2020-08-17 0 0.300 0.300 0.350 0.300 0.305 40,000 12,020 0.3005 0.300 0.300 0.350 0.300 0.305 40,000 0.3005 0.00%
2020-08-14 0 0.300 0.280 0.360 - - 0 0 - 0.300 0.280 0.360 - - 0 - 0.00%
2020-08-13 0 0.300 0.280 0.360 - - 2,898 782 0.2698 0.300 0.280 0.360 - - 2,898 0.2698 0.00%
2020-08-12 0 0.300 0.280 0.360 - - 0 0 - 0.300 0.280 0.360 - - 0 - 0.00%
2020-08-11 0 0.300 0.280 0.360 - - 0 0 - 0.300 0.280 0.360 - - 0 - 0.00%
2020-08-10 0 0.300 0.270 0.320 0.300 0.300 252,000 75,600 0.3000 0.300 0.270 0.320 0.300 0.300 252,000 0.3000 -6.25%
2020-08-07 0 0.320 0.280 0.360 - - 0 0 - 0.320 0.280 0.360 - - 0 - 0.00%
2020-08-06 0 0.320 0.315 0.350 - - 0 0 - 0.320 0.315 0.350 - - 0 - 0.00%
2020-08-05 0 0.320 0.280 0.350 0.320 0.320 16,000 5,120 0.3200 0.320 0.280 0.350 0.320 0.320 16,000 0.3200 -3.03%
2020-08-04 0 0.330 0.290 0.350 0.265 0.330 52,146 15,099 0.2896 0.330 0.290 0.350 0.265 0.330 52,146 0.2896 4.76%
2020-08-03 0 0.315 0.265 0.350 - - 0 0 - 0.315 0.265 0.350 - - 0 - 0.00%
2020-07-31 0 0.315 0.315 0.350 - - 0 0 - 0.315 0.315 0.350 - - 0 - 0.00%
2020-07-30 0 0.315 0.275 0.350 - - 0 0 - 0.315 0.275 0.350 - - 0 - 0.00%
2020-07-29 0 0.315 0.265 0.350 - - 0 0 - 0.315 0.265 0.350 - - 0 - 0.00%
2020-07-28 0 0.315 0.295 0.350 - - 0 0 - 0.315 0.295 0.350 - - 0 - 0.00%
2020-07-27 0 0.315 0.315 0.345 - - 0 0 - 0.315 0.315 0.345 - - 0 - 1.61%
2020-07-24 0 0.310 0.310 0.330 0.300 0.340 1,304,000 415,820 0.3189 0.310 0.310 0.330 0.300 0.340 1,304,000 0.3189 -11.43%
2020-07-23 0 0.350 0.335 0.390 - - 0 0 - 0.350 0.335 0.390 - - 0 - 0.00%
2020-07-22 0 0.350 0.350 0.375 0.350 0.375 16,000 5,800 0.3625 0.350 0.350 0.375 0.350 0.375 16,000 0.3625 2.94%
2020-07-21 0 0.340 0.340 0.370 0.340 0.350 152,434 52,961 0.3474 0.340 0.340 0.370 0.340 0.350 152,434 0.3474 -9.33%
2020-07-20 0 0.375 0.340 0.440 - - 0 0 - 0.375 0.340 0.440 - - 0 - 0.00%
2020-07-17 0 0.375 0.340 0.375 - - 0 0 - 0.375 0.340 0.375 - - 0 - 0.00%
2020-07-16 0 0.375 0.345 0.375 0.375 0.375 12,000 4,500 0.3750 0.375 0.345 0.375 0.375 0.375 12,000 0.3750 0.00%
2020-07-15 0 0.375 0.350 0.385 0.375 0.375 4,000 1,500 0.3750 0.375 0.350 0.385 0.375 0.375 4,000 0.3750 -1.32%
2020-07-14 0 0.380 0.360 0.380 0.355 0.385 1,248,000 473,240 0.3792 0.380 0.360 0.380 0.355 0.385 1,248,000 0.3792 7.04%
2020-07-13 0 0.355 0.355 0.385 0.350 0.380 380,000 144,220 0.3795 0.355 0.355 0.385 0.350 0.380 380,000 0.3795 2.90%
2020-07-10 0 0.345 0.345 0.375 0.335 0.350 228,869 77,058 0.3367 0.345 0.345 0.375 0.335 0.350 228,869 0.3367 -9.21%
2020-07-09 0 0.380 0.335 0.450 - - 0 0 - 0.380 0.335 0.450 - - 0 - 0.00%
2020-07-08 0 0.380 0.350 0.390 - - 0 0 - 0.380 0.350 0.390 - - 0 - 0.00%
2020-07-07 0 0.380 0.360 0.400 - - 0 0 - 0.380 0.360 0.400 - - 0 - 0.00%
2020-07-06 0 0.380 0.360 0.380 0.370 0.385 748,000 281,440 0.3763 0.380 0.360 0.380 0.370 0.385 748,000 0.3763 2.70%
2020-07-03 0 0.370 0.365 0.380 0.370 0.395 128,000 48,160 0.3763 0.370 0.365 0.380 0.370 0.395 128,000 0.3763 -5.13%
2020-07-02 0 0.390 0.370 0.390 0.380 0.390 16,000 6,120 0.3825 0.390 0.370 0.390 0.380 0.390 16,000 0.3825 -7.14%
2020-06-30 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - -2.33%
2020-06-29 0 0.430 0.395 0.430 0.390 0.430 16,000 6,720 0.4200 0.430 0.395 0.430 0.390 0.430 16,000 0.4200 0.00%
2020-06-26 0 0.430 0.430 0.445 - - 0 0 - 0.430 0.430 0.445 - - 0 - 0.00%
2020-06-24 0 0.430 0.410 0.430 0.400 0.460 888,000 367,820 0.4142 0.430 0.410 0.430 0.400 0.460 888,000 0.4142 16.22%
2020-06-23 0 0.370 0.365 0.440 - - 0 0 - 0.370 0.365 0.440 - - 0 - 0.00%
2020-06-22 0 0.380 0.380 0.445 - - 0 0 - 0.370 0.370 0.433 - - 0 - 0.00%
2020-06-19 0 0.380 0.375 0.440 0.360 0.385 488,000 176,260 0.3612 0.370 0.365 0.428 0.351 0.375 501,189 0.3517 -5.00%
2020-06-18 0 0.400 0.385 0.430 0.350 0.450 432,000 167,680 0.3881 0.389 0.375 0.419 0.341 0.438 443,676 0.3779 1.27%
2020-06-17 0 0.395 0.370 0.395 0.400 0.400 120,000 48,000 0.4000 0.385 0.360 0.385 0.389 0.389 123,243 0.3895 1.28%
2020-06-16 0 0.390 0.380 0.390 0.390 0.390 216,000 84,240 0.3900 0.380 0.370 0.380 0.380 0.380 221,838 0.3797 -7.14%
2020-06-15 0 0.420 0.420 0.465 0.415 0.415 4,753 1,938 0.4077 0.409 0.409 0.453 0.404 0.404 4,881 0.3970 2.44%
2020-06-12 0 0.410 0.365 0.410 - - 0 0 - 0.399 0.355 0.399 - - 0 - 0.00%
2020-06-11 0 0.410 0.370 0.410 - - 0 0 - 0.399 0.360 0.399 - - 0 - 0.00%
2020-06-10 0 0.410 0.385 0.415 0.410 0.410 8,000 3,280 0.4100 0.399 0.375 0.404 0.399 0.399 8,216 0.3992 6.49%
2020-06-09 0 0.385 0.370 0.435 0.385 0.385 6,894 2,552 0.3702 0.375 0.360 0.424 0.375 0.375 7,080 0.3604 -2.53%
2020-06-08 0 0.395 0.395 0.440 0.390 0.445 1,120,000 491,600 0.4389 0.385 0.385 0.428 0.380 0.433 1,150,270 0.4274 -10.23%
2020-06-05 0 0.440 0.435 0.440 0.375 0.500 233,602 112,004 0.4795 0.428 0.424 0.428 0.365 0.487 239,916 0.4668 22.22%
2020-06-04 0 0.360 0.325 0.360 0.355 0.375 224,000 80,380 0.3588 0.351 0.316 0.351 0.346 0.365 230,054 0.3494 -2.70%
2020-06-03 0 0.370 0.345 0.385 0.370 0.390 108,000 41,640 0.3856 0.360 0.336 0.375 0.360 0.380 110,919 0.3754 -2.63%
2020-06-02 0 0.380 0.340 0.380 0.380 0.390 160,000 61,920 0.3870 0.370 0.331 0.370 0.370 0.380 164,324 0.3768 11.76%
2020-06-01 0 0.340 0.325 0.340 0.340 0.365 148,000 53,060 0.3585 0.331 0.316 0.331 0.331 0.355 152,000 0.3491 -4.23%
2020-05-29 0 0.355 0.355 0.390 0.355 0.355 12,000 4,260 0.3550 0.346 0.346 0.380 0.346 0.346 12,324 0.3457 0.00%
2020-05-28 0 0.355 0.355 0.395 0.340 0.365 84,000 30,760 0.3662 0.346 0.346 0.385 0.331 0.355 86,270 0.3566 -8.97%
2020-05-27 0 0.390 0.370 0.400 0.360 0.390 20,000 7,560 0.3780 0.380 0.360 0.389 0.351 0.380 20,541 0.3681 8.33%
2020-05-26 0 0.360 0.360 0.410 0.335 0.385 168,000 60,580 0.3606 0.351 0.351 0.399 0.326 0.375 172,541 0.3511 -4.00%
2020-05-25 0 0.375 0.370 0.435 0.355 0.400 354,000 129,840 0.3668 0.365 0.360 0.424 0.346 0.389 363,568 0.3571 -6.25%
2020-05-22 0 0.400 0.380 0.400 0.400 0.415 16,000 6,520 0.4075 0.389 0.370 0.389 0.389 0.404 16,432 0.3968 -4.76%
2020-05-21 0 0.420 0.420 0.450 0.420 0.425 766,000 322,200 0.4206 0.409 0.409 0.438 0.409 0.414 786,703 0.4096 -6.67%
2020-05-20 0 0.450 0.435 0.460 0.450 0.450 5,698 2,513 0.4410 0.438 0.424 0.448 0.438 0.438 5,852 0.4294 -2.17%
2020-05-19 0 0.460 0.435 0.510 0.430 0.465 40,000 17,900 0.4475 0.448 0.424 0.497 0.419 0.453 41,081 0.4357 -1.08%
2020-05-18 0 0.465 0.420 0.465 0.465 0.465 24,000 11,160 0.4650 0.453 0.409 0.453 0.453 0.453 24,649 0.4528 -4.12%
2020-05-15 0 0.485 0.465 0.500 - - 0 0 - 0.472 0.453 0.487 - - 0 - 0.00%
2020-05-14 0 0.485 0.485 0.530 - - 0 0 - 0.472 0.472 0.516 - - 0 - 0.00%
2020-05-13 0 0.485 0.465 0.495 - - 0 0 - 0.472 0.453 0.482 - - 0 - 0.00%
2020-05-12 0 0.485 0.465 0.500 - - 0 0 - 0.472 0.453 0.487 - - 0 - 0.00%
2020-05-11 0 0.485 0.460 0.540 - - 0 0 - 0.472 0.448 0.526 - - 0 - 0.00%
2020-05-08 0 0.485 0.460 0.485 0.485 0.485 4,000 1,940 0.4850 0.472 0.448 0.472 0.472 0.472 4,108 0.4722 1.04%
2020-05-07 0 0.480 0.460 0.500 - - 0 0 - 0.467 0.448 0.487 - - 0 - 0.00%
2020-05-06 0 0.480 0.460 0.520 - - 0 0 - 0.467 0.448 0.506 - - 0 - 0.00%
2020-05-05 0 0.480 0.460 0.480 - - 188 79 0.4202 0.467 0.448 0.467 - - 193 0.4092 -2.04%
2020-05-04 0 0.490 0.445 0.490 - - 0 0 - 0.477 0.433 0.477 - - 0 - 0.00%
2020-04-29 0 0.490 0.460 0.510 - - 0 0 - 0.477 0.448 0.497 - - 0 - 0.00%
2020-04-28 0 0.490 0.455 0.490 - - 0 0 - 0.477 0.443 0.477 - - 0 - 0.00%
2020-04-27 0 0.490 0.455 0.520 - - 0 0 - 0.477 0.443 0.506 - - 0 - 0.00%
2020-04-24 0 0.490 0.455 0.490 - - 0 0 - 0.477 0.443 0.477 - - 0 - 0.00%
2020-04-23 0 0.490 0.445 0.490 - - 0 0 - 0.477 0.433 0.477 - - 0 - 0.00%
2020-04-22 0 0.490 0.455 0.500 - - 1,043 458 0.4391 0.477 0.443 0.487 - - 1,071 0.4276 0.00%
2020-04-21 0 0.490 0.420 0.520 - - 0 0 - 0.477 0.409 0.506 - - 0 - 0.00%
2020-04-20 0 0.490 0.455 0.520 - - 142 73 0.5141 0.477 0.443 0.506 - - 146 0.5006 0.00%
2020-04-17 0 0.490 0.455 0.550 - - 0 0 - 0.477 0.443 0.536 - - 0 - 0.00%
2020-04-16 0 0.490 0.445 0.510 - - 0 0 - 0.477 0.433 0.497 - - 0 - 0.00%
2020-04-15 0 0.490 0.455 0.560 - - 0 0 - 0.477 0.443 0.545 - - 0 - 0.00%
2020-04-14 0 0.490 0.460 0.490 - - 0 0 - 0.477 0.448 0.477 - - 0 - 0.00%
2020-04-09 0 0.490 0.480 0.495 0.490 0.490 4,000 1,960 0.4900 0.477 0.467 0.482 0.477 0.477 4,108 0.4771 -1.01%
2020-04-08 0 0.495 0.460 0.500 - - 0 0 - 0.482 0.448 0.487 - - 0 - 0.00%
2020-04-07 0 0.495 0.475 0.510 - - 0 0 - 0.482 0.462 0.497 - - 0 - 0.00%
2020-04-06 0 0.495 0.445 0.510 - - 0 0 - 0.482 0.433 0.497 - - 0 - 0.00%
2020-04-03 0 0.495 0.470 0.500 0.495 0.495 12,000 5,940 0.4950 0.482 0.458 0.487 0.482 0.482 12,324 0.4820 -2.94%
2020-04-02 0 0.510 0.470 0.510 0.510 0.510 4,000 2,040 0.5100 0.497 0.458 0.497 0.497 0.497 4,108 0.4966 -1.92%
2020-04-01 0 0.520 0.500 0.520 0.510 0.520 24,000 12,360 0.5150 0.506 0.487 0.506 0.497 0.506 24,649 0.5014 1.96%
2020-03-31 0 0.510 0.450 0.510 - - 0 0 - 0.497 0.438 0.497 - - 0 - 0.00%
2020-03-30 0 0.510 0.455 0.510 - - 0 0 - 0.497 0.443 0.497 - - 0 - 0.00%
2020-03-27 0 0.510 0.470 0.510 - - 0 0 - 0.497 0.458 0.497 - - 0 - 0.00%
2020-03-26 0 0.510 0.470 0.520 0.510 0.510 16,000 8,160 0.5100 0.497 0.458 0.506 0.497 0.497 16,432 0.4966 2.00%
2020-03-25 0 0.500 0.455 0.500 - - 0 0 - 0.487 0.443 0.487 - - 0 - 0.00%
2020-03-24 0 0.500 0.445 0.500 - - 0 0 - 0.487 0.433 0.487 - - 0 - 0.00%
2020-03-23 0 0.500 0.465 0.520 - - 0 0 - 0.487 0.453 0.506 - - 0 - 0.00%
2020-03-20 0 0.500 0.460 0.500 0.500 0.500 12,000 6,000 0.5000 0.487 0.448 0.487 0.487 0.487 12,324 0.4868 0.00%
2020-03-19 0 0.500 0.495 0.500 0.440 0.500 269,710 125,649 0.4659 0.487 0.482 0.487 0.428 0.487 276,999 0.4536 0.00%
2020-03-18 0 0.500 0.490 0.520 0.485 0.540 37,651 18,995 0.5045 0.487 0.477 0.506 0.472 0.526 38,669 0.4912 2.04%
2020-03-17 0 0.490 0.480 0.550 0.430 0.550 696,000 345,800 0.4968 0.477 0.467 0.536 0.419 0.536 714,811 0.4838 2.08%
2020-03-16 0 0.480 0.475 0.520 0.480 0.540 12,000 6,120 0.5100 0.467 0.462 0.506 0.467 0.526 12,324 0.4966 -5.88%
2020-03-13 0 0.510 0.470 0.510 0.500 0.520 84,000 42,160 0.5019 0.497 0.458 0.497 0.487 0.506 86,270 0.4887 -1.92%
2020-03-12 0 0.520 0.510 0.520 - - 0 0 - 0.506 0.497 0.506 - - 0 - -3.70%
2020-03-11 0 0.540 0.530 0.540 0.540 0.540 4,000 2,160 0.5400 0.526 0.516 0.526 0.526 0.526 4,108 0.5258 -5.26%
2020-03-10 0 0.570 0.530 0.550 0.560 0.570 20,000 11,360 0.5680 0.555 0.516 0.536 0.545 0.555 20,541 0.5531 -1.72%
2020-03-09 0 0.580 0.530 0.610 0.530 0.580 64,000 34,760 0.5431 0.565 0.516 0.594 0.516 0.565 65,730 0.5288 3.57%
2020-03-06 0 0.560 0.530 0.560 0.530 0.560 28,000 15,240 0.5443 0.545 0.516 0.545 0.516 0.545 28,757 0.5300 0.00%
2020-03-05 0 0.560 0.530 0.560 0.540 0.560 348,000 185,920 0.5343 0.545 0.516 0.545 0.526 0.545 357,405 0.5202 1.82%
2020-03-04 0 0.550 0.540 0.550 0.550 0.550 24,000 13,200 0.5500 0.536 0.526 0.536 0.536 0.536 24,649 0.5355 -11.29%
2020-03-03 0 0.620 0.570 0.630 0.500 0.620 768,000 425,120 0.5535 0.604 0.555 0.613 0.487 0.604 788,757 0.5390 10.71%
2020-03-02 0 0.560 0.550 0.560 0.550 0.580 140,000 77,200 0.5514 0.545 0.536 0.545 0.536 0.565 143,784 0.5369 1.82%
2020-02-28 0 0.550 0.520 0.550 0.500 0.550 120,486 61,603 0.5113 0.536 0.506 0.536 0.487 0.536 123,742 0.4978 0.00%
2020-02-27 0 0.550 0.530 0.560 - - 0 0 - 0.536 0.516 0.545 - - 0 - -1.79%
2020-02-26 0 0.560 0.530 0.560 0.520 0.560 80,000 44,080 0.5510 0.545 0.516 0.545 0.506 0.545 82,162 0.5365 0.00%
2020-02-25 0 0.560 0.520 0.560 0.540 0.560 268,000 147,160 0.5491 0.545 0.506 0.545 0.526 0.545 275,243 0.5347 -1.75%
2020-02-24 0 0.570 0.570 0.590 0.540 0.570 48,000 26,440 0.5508 0.555 0.555 0.574 0.526 0.555 49,297 0.5363 0.00%
2020-02-21 0 0.570 0.550 0.570 0.560 0.590 16,000 9,120 0.5700 0.555 0.536 0.555 0.545 0.574 16,432 0.5550 0.00%
2020-02-20 0 0.570 0.520 0.570 0.530 0.570 162,000 86,440 0.5336 0.555 0.506 0.555 0.516 0.555 166,378 0.5195 1.79%
2020-02-19 0 0.560 0.550 0.560 0.560 0.560 52,000 29,120 0.5600 0.545 0.536 0.545 0.545 0.545 53,405 0.5453 -5.08%
2020-02-18 0 0.590 0.550 0.590 0.580 0.600 36,070 21,317 0.5910 0.574 0.536 0.574 0.565 0.584 37,045 0.5754 5.36%
2020-02-17 0 0.560 0.520 0.560 0.560 0.560 56,000 31,360 0.5600 0.545 0.506 0.545 0.545 0.545 57,514 0.5453 -5.08%
2020-02-14 0 0.590 0.570 0.620 - - 0 0 - 0.574 0.555 0.604 - - 0 - 0.00%
2020-02-13 0 0.590 0.570 0.600 - - 0 0 - 0.574 0.555 0.584 - - 0 - 0.00%
2020-02-12 0 0.590 0.570 0.610 0.570 0.610 84,000 48,720 0.5800 0.574 0.555 0.594 0.555 0.594 86,270 0.5647 1.72%
2020-02-11 0 0.580 0.550 0.580 0.560 0.580 100,000 56,680 0.5668 0.565 0.536 0.565 0.545 0.565 102,703 0.5519 0.00%
2020-02-10 0 0.580 0.560 0.580 0.560 0.580 24,000 13,680 0.5700 0.565 0.545 0.565 0.545 0.565 24,649 0.5550 -1.69%
2020-02-07 0 0.590 0.570 0.590 - - 0 0 - 0.574 0.555 0.574 - - 0 - -1.67%
2020-02-06 0 0.600 0.600 0.620 0.540 0.600 324,000 179,800 0.5549 0.584 0.584 0.604 0.526 0.584 332,757 0.5403 0.00%
2020-02-05 0 0.600 0.550 0.620 0.530 0.610 84,000 49,880 0.5938 0.584 0.536 0.604 0.516 0.594 86,270 0.5782 11.11%
2020-02-04 0 0.540 0.530 0.550 0.540 0.550 44,000 23,800 0.5409 0.526 0.516 0.536 0.526 0.536 45,189 0.5267 0.00%
2020-02-03 0 0.540 0.520 0.550 0.530 0.540 56,000 29,720 0.5307 0.526 0.506 0.536 0.516 0.526 57,514 0.5167 -1.82%
2020-01-31 0 0.550 0.530 0.550 - - 0 0 - 0.536 0.516 0.536 - - 0 - 0.00%
2020-01-30 0 0.550 0.530 0.570 - - 0 0 - 0.536 0.516 0.555 - - 0 - 0.00%
2020-01-29 0 0.550 0.550 0.600 0.550 0.580 300,817 166,344 0.5530 0.536 0.536 0.584 0.536 0.565 308,947 0.5384 -8.33%
2020-01-24 0 0.600 0.550 0.600 0.600 0.600 8,000 4,800 0.6000 0.584 0.536 0.584 0.584 0.584 8,216 0.5842 1.69%
2020-01-23 0 0.590 0.570 0.600 0.590 0.600 12,000 7,160 0.5967 0.574 0.555 0.584 0.574 0.584 12,324 0.5810 -1.67%
2020-01-22 0 0.600 0.560 0.610 0.590 0.600 68,000 40,280 0.5924 0.584 0.545 0.594 0.574 0.584 69,838 0.5768 -1.64%
2020-01-21 0 0.610 0.560 0.640 - - 0 0 - 0.594 0.545 0.623 - - 0 - 0.00%
2020-01-20 0 0.610 0.540 0.640 - - 0 0 - 0.594 0.526 0.623 - - 0 - 0.00%
2020-01-17 0 0.610 0.600 0.610 - - 4,000 2,480 0.6200 0.594 0.584 0.594 - - 4,108 0.6037 -3.17%
2020-01-16 0 0.630 0.600 0.630 0.600 0.630 44,000 26,920 0.6118 0.613 0.584 0.613 0.584 0.613 45,189 0.5957 -1.56%
2020-01-15 0 0.640 0.600 0.650 - - 736 412 0.5598 0.623 0.584 0.633 - - 756 0.5451 -3.03%
2020-01-14 0 0.660 0.590 0.670 - - 0 0 - 0.643 0.574 0.652 - - 0 - 0.00%
2020-01-13 0 0.660 0.620 0.660 0.590 0.660 152,000 90,200 0.5934 0.643 0.604 0.643 0.574 0.643 156,108 0.5778 6.45%
2020-01-10 0 0.620 0.590 0.670 0.620 0.620 4,000 2,480 0.6200 0.604 0.574 0.652 0.604 0.604 4,108 0.6037 0.00%
2020-01-09 0 0.620 0.590 0.670 - - 724 434 0.5994 0.604 0.574 0.652 - - 744 0.5837 0.00%
2020-01-08 0 0.620 0.620 0.670 0.620 0.620 8,000 4,960 0.6200 0.604 0.604 0.652 0.604 0.604 8,216 0.6037 0.00%
2020-01-07 0 0.620 0.590 0.620 - - 0 0 - 0.604 0.574 0.604 - - 0 - -3.12%
2020-01-06 0 0.640 0.640 0.680 - - 48,000 30,720 0.6400 0.623 0.623 0.662 - - 49,297 0.6232 0.00%
2020-01-03 0 0.640 0.630 0.660 0.640 0.640 52,000 33,280 0.6400 0.623 0.613 0.643 0.623 0.623 53,405 0.6232 0.00%
2020-01-02 0 0.640 0.590 0.640 - - 0 0 - 0.623 0.574 0.623 - - 0 - 0.00%
2019-12-31 0 0.640 0.590 0.690 - - 0 0 - 0.623 0.574 0.672 - - 0 - 0.00%
2019-12-30 0 0.640 0.610 0.640 0.630 0.640 12,000 7,600 0.6333 0.623 0.594 0.623 0.613 0.623 12,324 0.6167 1.59%
2019-12-27 0 0.630 0.630 0.690 - - 0 0 - 0.613 0.613 0.672 - - 0 - 0.00%
2019-12-24 0 0.630 0.590 0.680 0.630 0.630 16,000 10,080 0.6300 0.613 0.574 0.662 0.613 0.613 16,432 0.6134 0.00%
2019-12-23 0 0.630 0.590 0.630 0.630 0.640 56,000 35,520 0.6343 0.613 0.574 0.613 0.613 0.623 57,514 0.6176 -1.56%
2019-12-20 0 0.640 0.620 0.640 - - 0 0 - 0.623 0.604 0.623 - - 0 - -1.54%
2019-12-19 0 0.650 0.590 0.680 0.650 0.650 40,000 26,000 0.6500 0.633 0.574 0.662 0.633 0.633 41,081 0.6329 0.00%
2019-12-18 0 0.650 0.640 0.650 0.650 0.650 24,000 15,600 0.6500 0.633 0.623 0.633 0.633 0.633 24,649 0.6329 0.00%
2019-12-17 0 0.650 0.630 0.680 0.650 0.650 728,000 473,200 0.6500 0.633 0.613 0.662 0.633 0.633 747,676 0.6329 1.56%
2019-12-16 0 0.640 0.630 0.640 0.640 0.640 24,000 15,360 0.6400 0.623 0.613 0.623 0.623 0.623 24,649 0.6232 3.23%
2019-12-13 0 0.620 0.620 0.690 - - 0 0 - 0.604 0.604 0.672 - - 0 - 0.00%
2019-12-12 0 0.620 0.600 0.640 0.620 0.620 4,000 2,480 0.6200 0.604 0.584 0.623 0.604 0.604 4,108 0.6037 -3.12%
2019-12-11 0 0.640 0.610 0.640 0.660 0.660 4,000 2,640 0.6600 0.623 0.594 0.623 0.643 0.643 4,108 0.6426 3.23%
2019-12-10 0 0.620 0.620 0.630 0.620 0.620 80,000 50,000 0.6250 0.604 0.604 0.613 0.604 0.604 82,162 0.6086 -3.12%
2019-12-09 0 0.640 0.640 0.650 0.610 0.610 12,000 7,320 0.6100 0.623 0.623 0.633 0.594 0.594 12,324 0.5939 -1.54%
2019-12-06 0 0.650 0.600 0.650 - - 0 0 - 0.633 0.584 0.633 - - 0 - 0.00%
2019-12-05 0 0.650 0.600 0.680 - - 32,000 20,800 0.6500 0.633 0.584 0.662 - - 32,865 0.6329 0.00%
2019-12-04 0 0.650 0.640 0.680 - - 0 0 - 0.633 0.623 0.662 - - 0 - 1.56%
2019-12-03 0 0.640 0.640 0.660 0.610 0.640 80,000 50,880 0.6360 0.623 0.623 0.643 0.594 0.623 82,162 0.6193 4.92%
2019-12-02 0 0.610 0.600 0.660 0.600 0.640 128,000 78,880 0.6163 0.594 0.584 0.643 0.584 0.623 131,459 0.6000 -10.29%
2019-11-29 0 0.680 0.660 0.680 0.660 0.690 12,000 8,120 0.6767 0.662 0.643 0.662 0.643 0.672 12,324 0.6589 3.03%
2019-11-28 0 0.660 0.630 0.700 - - 0 0 - 0.643 0.613 0.682 - - 0 - 0.00%
2019-11-27 0 0.660 0.650 0.690 0.660 0.660 57,274 37,762 0.6593 0.643 0.633 0.672 0.643 0.643 58,822 0.6420 0.00%
2019-11-26 0 0.660 0.660 0.680 0.640 0.690 908,000 606,240 0.6677 0.643 0.643 0.662 0.623 0.672 932,541 0.6501 -4.35%
2019-11-25 0 0.690 0.680 0.690 0.680 0.690 188,000 129,080 0.6866 0.672 0.662 0.672 0.662 0.672 193,081 0.6685 -2.82%
2019-11-22 0 0.710 0.690 0.710 0.680 0.710 52,000 35,480 0.6823 0.691 0.672 0.691 0.662 0.691 53,405 0.6644 2.90%
2019-11-21 0 0.690 0.690 0.720 0.690 0.690 12,000 8,280 0.6900 0.672 0.672 0.701 0.672 0.672 12,324 0.6718 0.00%
2019-11-20 0 0.690 0.680 0.700 - - 0 0 - 0.672 0.662 0.682 - - 0 - 0.00%
2019-11-19 0 0.690 0.680 0.690 0.640 0.740 345,934 242,817 0.7019 0.672 0.662 0.672 0.623 0.721 355,284 0.6834 6.15%
2019-11-18 0 0.650 0.650 0.660 0.650 0.650 12,000 7,800 0.6500 0.633 0.633 0.643 0.633 0.633 12,324 0.6329 -1.52%
2019-11-15 0 0.660 0.660 0.670 0.660 0.680 32,000 21,440 0.6700 0.643 0.643 0.652 0.643 0.662 32,865 0.6524 3.13%
2019-11-14 0 0.640 0.640 0.660 0.640 0.660 96,000 62,280 0.6488 0.623 0.623 0.643 0.623 0.643 98,595 0.6317 0.00%
2019-11-13 0 0.640 0.620 0.640 - - 0 0 - 0.623 0.604 0.623 - - 0 - -1.54%
2019-11-12 0 0.650 0.640 0.660 0.640 0.680 160,000 104,040 0.6503 0.633 0.623 0.643 0.623 0.662 164,324 0.6331 -1.52%
2019-11-11 0 0.660 0.620 0.660 0.650 0.660 32,000 21,040 0.6575 0.643 0.604 0.643 0.633 0.643 32,865 0.6402 4.76%
2019-11-08 0 0.630 0.620 0.630 0.620 0.640 19,426 12,141 0.6250 0.613 0.604 0.613 0.604 0.623 19,951 0.6085 0.00%
2019-11-07 0 0.630 0.630 0.660 - - 217 128 0.5899 0.613 0.613 0.643 - - 223 0.5743 0.00%
2019-11-06 0 0.630 0.620 0.630 - - 0 0 - 0.613 0.604 0.613 - - 0 - -1.56%
2019-11-05 0 0.640 0.630 0.640 0.630 0.660 20,000 12,840 0.6420 0.623 0.613 0.623 0.613 0.643 20,541 0.6251 1.59%
2019-11-04 0 0.630 0.620 0.630 0.630 0.640 220,000 140,600 0.6391 0.613 0.604 0.613 0.613 0.623 225,946 0.6223 -1.56%
2019-11-01 0 0.640 0.630 0.640 0.640 0.680 28,000 18,240 0.6514 0.623 0.613 0.623 0.623 0.662 28,757 0.6343 1.59%
2019-10-31 0 0.630 0.610 0.630 0.620 0.630 8,000 5,000 0.6250 0.613 0.594 0.613 0.604 0.613 8,216 0.6086 -1.56%
2019-10-30 0 0.640 0.640 0.670 0.630 0.640 32,000 20,400 0.6375 0.623 0.623 0.652 0.613 0.623 32,865 0.6207 -1.54%
2019-10-29 0 0.650 0.640 0.660 0.640 0.680 524,000 346,560 0.6614 0.633 0.623 0.643 0.623 0.662 538,162 0.6440 1.56%
2019-10-28 0 0.640 0.610 0.640 0.640 0.640 16,000 10,240 0.6400 0.623 0.594 0.623 0.623 0.623 16,432 0.6232 0.00%
2019-10-25 0 0.640 0.600 0.640 0.610 0.650 100,000 62,280 0.6228 0.623 0.584 0.623 0.594 0.633 102,703 0.6064 1.59%
2019-10-24 0 0.630 0.630 0.640 0.600 0.600 44,000 27,200 0.6182 0.613 0.613 0.623 0.584 0.584 45,189 0.6019 -3.08%
2019-10-23 0 0.650 0.650 0.660 0.550 0.660 292,000 185,240 0.6344 0.633 0.633 0.643 0.536 0.643 299,892 0.6177 4.84%
2019-10-22 0 0.620 0.610 0.620 0.610 0.620 28,000 17,280 0.6171 0.604 0.594 0.604 0.594 0.604 28,757 0.6009 -3.12%
2019-10-21 0 0.640 0.620 0.640 - - 20,000 12,800 0.6400 0.623 0.604 0.623 - - 20,541 0.6232 -1.54%
2019-10-18 0 0.650 0.610 0.650 0.600 0.660 112,000 68,840 0.6146 0.633 0.594 0.633 0.584 0.643 115,027 0.5985 8.33%
2019-10-17 0 0.600 0.590 0.610 0.600 0.610 28,000 16,840 0.6014 0.584 0.574 0.594 0.584 0.594 28,757 0.5856 3.45%
2019-10-16 0 0.580 0.540 0.580 0.590 0.590 28,000 16,520 0.5900 0.565 0.526 0.565 0.574 0.574 28,757 0.5745 -3.33%
2019-10-15 0 0.600 0.550 0.610 - - 0 0 - 0.584 0.536 0.594 - - 0 - 0.00%
2019-10-14 0 0.600 0.540 0.610 - - 0 0 - 0.584 0.526 0.594 - - 0 - 0.00%
2019-10-11 0 0.600 0.530 0.600 0.600 0.600 4,000 2,400 0.6000 0.584 0.516 0.584 0.584 0.584 4,108 0.5842 1.69%
2019-10-10 0 0.590 0.520 0.590 0.530 0.600 32,000 18,480 0.5775 0.574 0.506 0.574 0.516 0.584 32,865 0.5623 -1.67%
2019-10-09 0 0.600 0.510 0.600 0.620 0.620 4,000 2,480 0.6200 0.584 0.497 0.584 0.604 0.604 4,108 0.6037 1.69%
2019-10-08 0 0.590 0.570 0.590 - - 0 0 - 0.574 0.555 0.574 - - 0 - -1.67%
2019-10-04 0 0.600 0.570 0.630 - - 0 0 - 0.584 0.555 0.613 - - 0 - 0.00%
2019-10-03 0 0.600 0.570 0.610 0.600 0.600 32,000 19,200 0.6000 0.584 0.555 0.594 0.584 0.584 32,865 0.5842 -3.23%
2019-10-02 0 0.620 0.530 0.640 - - 0 0 - 0.604 0.516 0.623 - - 0 - 0.00%
2019-09-30 0 0.620 0.530 0.640 - - 0 0 - 0.604 0.516 0.623 - - 0 - 0.00%
2019-09-27 0 0.620 0.600 0.630 0.620 0.620 4,000 2,480 0.6200 0.604 0.584 0.613 0.604 0.604 4,108 0.6037 3.33%
2019-09-26 0 0.600 0.560 0.630 0.600 0.600 20,000 12,000 0.6000 0.584 0.545 0.613 0.584 0.584 20,541 0.5842 -3.23%
2019-09-25 0 0.620 0.600 0.620 - - 0 0 - 0.604 0.584 0.604 - - 0 - -1.59%
2019-09-24 0 0.630 0.600 0.630 0.620 0.630 32,000 20,000 0.6250 0.613 0.584 0.613 0.604 0.613 32,865 0.6086 0.00%
2019-09-23 0 0.630 0.610 0.650 0.590 0.640 108,000 66,160 0.6126 0.613 0.594 0.633 0.574 0.623 110,919 0.5965 -1.56%
2019-09-20 0 0.640 0.570 0.640 - - 0 0 - 0.623 0.555 0.623 - - 0 - 0.00%
2019-09-19 0 0.640 0.570 0.650 - - 0 0 - 0.623 0.555 0.633 - - 0 - 0.00%
2019-09-18 0 0.640 0.590 0.640 0.640 0.640 8,000 5,120 0.6400 0.623 0.574 0.623 0.623 0.623 8,216 0.6232 0.00%
2019-09-17 0 0.640 0.570 0.640 - - 0 0 - 0.623 0.555 0.623 - - 0 - 0.00%
2019-09-16 0 0.640 0.570 0.650 - - 0 0 - 0.623 0.555 0.633 - - 0 - 0.00%
2019-09-13 0 0.640 0.570 0.650 0.610 0.640 40,000 25,360 0.6340 0.623 0.555 0.633 0.594 0.623 41,081 0.6173 3.23%
2019-09-12 0 0.620 0.570 0.650 - - 0 0 - 0.604 0.555 0.633 - - 0 - 0.00%
2019-09-11 0 0.620 0.580 0.650 - - 0 0 - 0.604 0.565 0.633 - - 0 - 0.00%
2019-09-10 0 0.620 0.570 0.650 - - 0 0 - 0.604 0.555 0.633 - - 0 - 0.00%
2019-09-09 0 0.620 0.610 0.650 0.620 0.620 4,000 2,480 0.6200 0.604 0.594 0.633 0.604 0.604 4,108 0.6037 0.00%
2019-09-06 0 0.620 0.600 0.640 0.600 0.640 64,000 39,560 0.6181 0.604 0.584 0.623 0.584 0.623 65,730 0.6019 -1.59%
2019-09-05 0 0.630 0.570 0.630 - - 0 0 - 0.613 0.555 0.613 - - 0 - 0.00%
2019-09-04 0 0.630 0.570 0.630 - - 0 0 - 0.613 0.555 0.613 - - 0 - 0.00%
2019-09-03 0 0.630 0.610 0.640 - - 0 0 - 0.613 0.594 0.623 - - 0 - 0.00%
2019-09-02 0 0.630 0.630 0.640 0.560 0.630 370,492 221,840 0.5988 0.613 0.613 0.623 0.545 0.613 380,505 0.5830 8.62%
2019-08-30 0 0.580 0.560 0.590 0.560 0.630 912,000 540,040 0.5921 0.565 0.545 0.574 0.545 0.613 936,649 0.5766 -3.33%
2019-08-29 0 0.600 0.600 0.610 0.560 0.600 828,000 489,040 0.5906 0.584 0.584 0.594 0.545 0.584 850,378 0.5751 1.69%
2019-08-28 0 0.590 0.560 0.590 - - 100,000 58,000 0.5800 0.574 0.545 0.574 - - 102,703 0.5647 0.00%
2019-08-27 0 0.590 0.560 0.600 0.560 0.600 708,000 399,000 0.5636 0.574 0.545 0.584 0.545 0.584 727,135 0.5487 1.72%
2019-08-26 0 0.580 0.560 0.580 0.580 0.610 169,832 101,225 0.5960 0.565 0.545 0.565 0.565 0.594 174,422 0.5803 0.00%
2019-08-23 0 0.580 0.550 0.580 0.550 0.580 344,000 194,960 0.5667 0.565 0.536 0.565 0.536 0.565 353,297 0.5518 0.00%
2019-08-22 0 0.580 0.550 0.580 0.560 0.580 336,000 188,480 0.5610 0.565 0.536 0.565 0.545 0.565 345,081 0.5462 -1.69%
2019-08-21 0 0.590 0.560 0.590 0.560 0.590 28,000 15,920 0.5686 0.574 0.545 0.574 0.545 0.574 28,757 0.5536 0.00%
2019-08-20 0 0.590 0.580 0.590 0.570 0.610 90,898 52,284 0.5752 0.574 0.565 0.574 0.555 0.594 93,355 0.5601 0.00%
2019-08-19 0 0.590 0.580 0.590 0.550 0.600 362,435 210,786 0.5816 0.574 0.565 0.574 0.536 0.584 372,231 0.5663 3.51%
2019-08-16 0 0.570 0.570 0.580 0.520 0.590 1,316,000 724,680 0.5507 0.555 0.555 0.565 0.506 0.574 1,351,568 0.5362 -1.72%
2019-08-15 0 0.580 0.580 0.590 0.580 0.600 120,000 71,120 0.5927 0.565 0.565 0.574 0.565 0.584 123,243 0.5771 -3.33%
2019-08-14 0 0.600 0.600 0.610 0.600 0.610 300,000 182,360 0.6079 0.584 0.584 0.594 0.584 0.594 308,108 0.5919 1.69%
2019-08-13 0 0.590 0.570 0.590 0.550 0.620 656,000 370,920 0.5654 0.574 0.555 0.574 0.536 0.604 673,730 0.5505 -6.35%
2019-08-12 0 0.630 0.610 0.630 0.610 0.650 136,000 83,520 0.6141 0.613 0.594 0.613 0.594 0.633 139,676 0.5980 1.61%
2019-08-09 0 0.620 0.620 0.650 0.620 0.620 60,000 37,200 0.6200 0.604 0.604 0.633 0.604 0.604 61,622 0.6037 0.00%
2019-08-08 0 0.620 0.620 0.640 0.620 0.620 300,000 186,000 0.6200 0.604 0.604 0.623 0.604 0.604 308,108 0.6037 -3.12%
2019-08-07 0 0.640 0.640 0.660 0.630 0.660 80,000 51,360 0.6420 0.623 0.623 0.643 0.613 0.643 82,162 0.6251 1.59%
2019-08-06 0 0.630 0.620 0.630 0.650 0.650 4,000 2,600 0.6500 0.613 0.604 0.613 0.633 0.633 4,108 0.6329 1.61%
2019-08-05 0 0.620 0.620 0.640 0.620 0.620 116,000 71,920 0.6200 0.604 0.604 0.623 0.604 0.604 119,135 0.6037 -4.62%
2019-08-02 0 0.650 0.620 0.650 0.620 0.650 500,000 310,720 0.6214 0.633 0.604 0.633 0.604 0.633 513,514 0.6051 0.00%
2019-08-01 0 0.650 0.630 0.650 0.600 0.660 504,000 312,000 0.6190 0.633 0.613 0.633 0.584 0.643 517,622 0.6028 -2.99%
2019-07-31 0 0.670 0.670 0.690 - - 0 0 - 0.652 0.652 0.672 - - 0 - 0.00%
2019-07-30 0 0.670 0.670 0.690 - - 0 0 - 0.652 0.652 0.672 - - 0 - 1.52%
2019-07-29 0 0.660 0.650 0.690 - - 0 0 - 0.643 0.633 0.672 - - 0 - 0.00%
2019-07-26 0 0.660 0.660 0.710 0.650 0.710 204,056 136,793 0.6704 0.643 0.643 0.691 0.633 0.691 209,571 0.6527 0.00%
2019-07-25 0 0.660 0.650 0.660 0.660 0.660 4,000 2,640 0.6600 0.643 0.633 0.643 0.643 0.643 4,108 0.6426 -1.49%
2019-07-24 0 0.670 0.670 0.680 0.650 0.670 136,000 90,040 0.6621 0.652 0.652 0.662 0.633 0.652 139,676 0.6446 4.69%
2019-07-23 0 0.640 0.620 0.650 0.610 0.650 272,000 171,560 0.6307 0.623 0.604 0.633 0.594 0.633 279,351 0.6141 -1.54%
2019-07-22 0 0.650 0.610 0.650 - - 0 0 - 0.633 0.594 0.633 - - 0 - 0.00%
2019-07-19 0 0.650 0.620 0.650 0.650 0.660 64,000 41,880 0.6544 0.633 0.604 0.633 0.633 0.643 65,730 0.6372 1.56%
2019-07-18 0 0.640 0.620 0.650 0.620 0.650 176,000 110,120 0.6257 0.623 0.604 0.633 0.604 0.633 180,757 0.6092 -1.54%
2019-07-17 0 0.650 0.620 0.650 0.610 0.720 1,152,000 737,720 0.6404 0.633 0.604 0.633 0.594 0.701 1,183,135 0.6235 -2.99%
2019-07-16 0 0.670 0.660 0.680 0.650 0.670 220,000 145,680 0.6622 0.652 0.643 0.662 0.633 0.652 225,946 0.6448 0.00%
2019-07-15 0 0.670 0.650 0.670 0.660 0.670 156,000 104,360 0.6690 0.652 0.633 0.652 0.643 0.652 160,216 0.6514 -1.47%
2019-07-12 0 0.680 0.640 0.680 0.650 0.690 360,000 242,320 0.6731 0.662 0.623 0.662 0.633 0.672 369,730 0.6554 -1.45%
2019-07-11 0 0.690 0.660 0.700 0.690 0.690 72,000 49,680 0.6900 0.672 0.643 0.682 0.672 0.672 73,946 0.6718 -2.82%
2019-07-10 0 0.710 0.660 0.710 - - 0 0 - 0.691 0.643 0.691 - - 0 - 0.00%
2019-07-09 0 0.710 0.680 0.710 0.710 0.710 32,000 22,720 0.7100 0.691 0.662 0.691 0.691 0.691 32,865 0.6913 -2.74%
2019-07-08 0 0.730 0.670 0.730 0.670 0.750 152,000 104,440 0.6871 0.711 0.652 0.711 0.652 0.730 156,108 0.6690 5.80%
2019-07-05 0 0.690 0.660 0.690 0.660 0.700 512,000 346,400 0.6766 0.672 0.643 0.672 0.643 0.682 525,838 0.6588 1.47%
2019-07-04 0 0.680 0.670 0.700 0.670 0.700 332,073 228,328 0.6876 0.662 0.652 0.682 0.652 0.682 341,048 0.6695 -5.56%
2019-07-03 0 0.720 0.700 0.730 0.720 0.720 4,000 2,880 0.7200 0.701 0.682 0.711 0.701 0.701 4,108 0.7011 -1.37%
2019-07-02 0 0.730 0.700 0.740 0.700 0.760 272,000 193,560 0.7116 0.711 0.682 0.721 0.682 0.740 279,351 0.6929 -3.95%
2019-06-28 0 0.760 0.730 0.770 0.700 0.770 336,000 246,600 0.7339 0.740 0.711 0.750 0.682 0.750 345,081 0.7146 1.33%
2019-06-27 0 0.750 0.730 0.750 0.710 0.820 1,096,000 817,160 0.7456 0.730 0.711 0.730 0.691 0.798 1,125,622 0.7260 -10.71%
2019-06-26 0 0.840 0.790 0.860 0.800 0.840 55,420 45,838 0.8271 0.818 0.769 0.837 0.779 0.818 56,918 0.8053 1.20%
2019-06-25 0 0.830 0.820 0.830 0.830 0.870 204,000 170,240 0.8345 0.808 0.798 0.808 0.808 0.847 209,514 0.8125 0.00%
2019-06-24 0 0.830 0.810 0.830 0.810 0.880 160,000 133,880 0.8368 0.808 0.789 0.808 0.789 0.857 164,324 0.8147 3.75%
2019-06-21 0 0.800 0.800 0.870 0.800 0.850 128,000 103,880 0.8116 0.779 0.779 0.847 0.779 0.828 131,459 0.7902 0.00%
2019-06-20 0 0.800 0.770 0.810 - - 4,000 3,200 0.8000 0.779 0.750 0.789 - - 4,108 0.7789 0.00%
2019-06-19 0 0.800 0.760 0.810 0.800 0.840 20,000 16,480 0.8240 0.779 0.740 0.789 0.779 0.818 20,541 0.8023 0.00%
2019-06-18 0 0.800 0.780 0.800 0.760 0.800 284,000 223,840 0.7882 0.779 0.759 0.779 0.740 0.779 291,676 0.7674 -2.44%
2019-06-17 0 0.820 0.800 0.840 0.820 0.850 140,000 117,640 0.8403 0.798 0.779 0.818 0.798 0.828 143,784 0.8182 2.50%
2019-06-14 0 0.800 0.800 0.860 0.800 0.810 377,190 306,636 0.8129 0.779 0.779 0.837 0.779 0.789 387,384 0.7916 -9.09%
2019-06-13 0 0.880 0.810 0.880 0.800 0.890 440,000 364,560 0.8285 0.857 0.789 0.857 0.779 0.867 451,892 0.8067 -1.12%
2019-06-12 0 0.890 0.860 0.890 0.870 0.900 454,000 401,620 0.8846 0.867 0.837 0.867 0.847 0.876 466,270 0.8613 -1.11%
2019-06-11 0 0.900 0.890 0.900 0.870 0.900 120,000 106,600 0.8883 0.876 0.867 0.876 0.847 0.876 123,243 0.8650 0.00%
2019-06-10 0 0.900 0.890 0.900 0.870 0.960 840,000 753,640 0.8972 0.876 0.867 0.876 0.847 0.935 862,703 0.8736 -9.09%
2019-06-06 0 0.990 0.950 0.990 0.900 1.050 2,777,500 2,672,330 0.9621 0.964 0.925 0.964 0.876 1.022 2,852,568 0.9368 -1.98%
2019-06-05 0 1.010 0.980 0.990 0.820 1.190 4,776,217 4,821,119 1.0094 0.983 0.954 0.964 0.798 1.159 4,905,304 0.9828 -0.98%
2019-06-04 1 - - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 0.993 - - - - 0 - 0.00%
2019-05-16 1 1.020 1.010 1.080 0.980 1.040 336,000 342,320 1.0188 0.993 0.983 1.052 0.954 1.013 345,081 0.9920 -1.92%
2019-05-15 0 1.040 1.010 1.040 0.870 1.120 10,398,000 10,554,040 1.0150 1.013 0.983 1.013 0.847 1.091 10,679,027 0.9883 20.93%
2019-05-14 0 0.860 0.850 0.860 0.770 0.880 2,378,000 2,005,200 0.8432 0.837 0.828 0.837 0.750 0.857 2,442,270 0.8210 11.98%
2019-05-10 0 0.780 0.760 0.790 0.760 0.820 578,000 453,080 0.7839 0.748 0.729 0.757 0.729 0.786 602,897 0.7515 -4.88%
2019-05-09 0 0.820 0.820 0.840 0.820 0.880 548,000 461,120 0.8415 0.786 0.786 0.805 0.786 0.844 571,605 0.8067 -1.20%
2019-05-08 0 0.830 0.800 0.830 0.800 0.830 196,000 160,040 0.8165 0.796 0.767 0.796 0.767 0.796 204,443 0.7828 2.47%
2019-05-07 0 0.810 0.800 0.820 0.750 0.850 280,000 223,480 0.7981 0.777 0.767 0.786 0.719 0.815 292,061 0.7652 2.53%
2019-05-06 0 0.790 0.770 0.800 0.750 0.800 736,000 568,240 0.7721 0.757 0.738 0.767 0.719 0.767 767,703 0.7402 -5.95%
2019-05-03 0 0.840 0.820 0.850 0.830 0.840 192,000 160,880 0.8379 0.805 0.786 0.815 0.796 0.805 200,270 0.8033 1.20%
2019-05-02 0 0.830 0.840 0.850 0.770 0.840 684,000 563,160 0.8233 0.796 0.805 0.815 0.738 0.805 713,463 0.7893 3.75%
2019-04-30 0 0.800 0.770 0.800 0.730 0.820 786,971 598,869 0.7610 0.767 0.738 0.767 0.700 0.786 820,869 0.7296 2.56%
2019-04-29 0 0.780 0.750 0.780 0.710 0.880 4,280,000 3,300,360 0.7711 0.748 0.719 0.748 0.681 0.844 4,464,358 0.7393 -11.36%
2019-04-26 0 0.880 0.860 0.890 0.740 0.960 7,548,000 6,115,960 0.8103 0.844 0.824 0.853 0.709 0.920 7,873,125 0.7768 25.71%
2019-04-25 0 0.700 0.700 0.710 0.650 0.700 1,364,000 916,600 0.6720 0.671 0.671 0.681 0.623 0.671 1,422,753 0.6442 9.38%
2019-04-24 0 0.640 0.620 0.650 0.620 0.640 120,000 74,560 0.6213 0.614 0.594 0.623 0.594 0.614 125,169 0.5957 0.00%
2019-04-23 0 0.640 0.620 0.650 0.640 0.640 24,000 15,360 0.6400 0.614 0.594 0.623 0.614 0.614 25,034 0.6136 0.00%
2019-04-18 0 0.640 0.630 0.660 0.640 0.680 172,000 112,560 0.6544 0.614 0.604 0.633 0.614 0.652 179,409 0.6274 1.59%
2019-04-17 0 0.630 0.610 0.650 - - 0 0 - 0.604 0.585 0.623 - - 0 - 0.00%
2019-04-16 0 0.630 0.630 0.640 0.610 0.660 724,000 467,680 0.6460 0.604 0.604 0.614 0.585 0.633 755,186 0.6193 -7.35%
2019-04-15 0 0.680 0.670 0.680 0.660 0.700 1,977,316 1,347,709 0.6816 0.652 0.642 0.652 0.633 0.671 2,062,488 0.6534 4.62%
2019-04-12 0 0.650 0.640 0.650 0.630 0.680 633,695 412,160 0.6504 0.623 0.614 0.623 0.604 0.652 660,991 0.6235 3.17%
2019-04-11 0 0.630 0.620 0.640 0.610 0.630 86,000 52,560 0.6112 0.604 0.594 0.614 0.585 0.604 89,704 0.5859 3.28%
2019-04-10 0 0.610 0.610 0.630 0.630 0.640 32,000 20,240 0.6325 0.585 0.585 0.604 0.604 0.614 33,378 0.6064 1.67%
2019-04-09 0 0.600 0.600 0.630 0.600 0.630 364,000 218,560 0.6004 0.575 0.575 0.604 0.575 0.604 379,679 0.5756 0.00%
2019-04-08 0 0.600 0.590 0.600 0.590 0.610 128,435 76,941 0.5991 0.575 0.566 0.575 0.566 0.585 133,967 0.5743 -4.76%
2019-04-04 0 0.630 0.600 0.630 0.600 0.640 356,000 222,680 0.6255 0.604 0.575 0.604 0.575 0.614 371,334 0.5997 1.61%
2019-04-03 0 0.620 0.600 0.610 0.580 0.630 488,000 292,720 0.5998 0.594 0.575 0.585 0.556 0.604 509,020 0.5751 0.00%
2019-04-02 0 0.620 0.600 0.620 0.600 0.620 440,020 264,492 0.6011 0.594 0.575 0.594 0.575 0.594 458,974 0.5763 6.90%
2019-04-01 0 0.580 0.570 0.590 0.540 0.590 1,148,000 662,320 0.5769 0.556 0.546 0.566 0.518 0.566 1,197,449 0.5531 11.54%
2019-03-29 0 0.520 0.520 0.540 - - 0 0 - 0.499 0.499 0.518 - - 0 - 1.96%
2019-03-28 0 0.510 0.500 0.520 0.500 0.510 372,000 188,560 0.5069 0.489 0.479 0.499 0.479 0.489 388,024 0.4859 -1.92%
2019-03-27 0 0.520 0.510 0.540 0.520 0.540 156,000 82,080 0.5262 0.499 0.489 0.518 0.499 0.518 162,720 0.5044 0.00%
2019-03-26 0 0.520 0.500 0.540 0.520 0.520 100,000 52,000 0.5200 0.499 0.479 0.518 0.499 0.499 104,307 0.4985 1.96%
2019-03-25 0 0.510 0.510 0.540 0.500 0.520 192,000 96,840 0.5044 0.489 0.489 0.518 0.479 0.499 200,270 0.4835 -3.77%
2019-03-22 0 0.530 0.530 0.540 0.500 0.550 745,472 396,656 0.5321 0.508 0.508 0.518 0.479 0.527 777,583 0.5101 -3.64%
2019-03-21 0 0.550 0.550 0.560 0.550 0.600 824,000 478,800 0.5811 0.527 0.527 0.537 0.527 0.575 859,493 0.5571 -1.79%
2019-03-20 0 0.560 0.560 0.590 0.550 0.560 1,940,000 1,081,520 0.5575 0.537 0.537 0.566 0.527 0.537 2,023,564 0.5345 1.82%
2019-03-19 0 0.550 0.540 0.550 0.510 0.610 1,092,000 631,960 0.5787 0.527 0.518 0.527 0.489 0.585 1,139,037 0.5548 -1.79%
2019-03-18 0 0.560 0.550 0.570 0.540 0.560 40,000 21,840 0.5460 0.537 0.527 0.546 0.518 0.537 41,723 0.5235 -1.75%
2019-03-15 0 0.570 0.560 0.570 0.530 0.570 420,000 235,880 0.5616 0.546 0.537 0.546 0.508 0.546 438,091 0.5384 9.62%
2019-03-14 0 0.520 0.520 0.540 0.510 0.520 320,000 164,240 0.5133 0.499 0.499 0.518 0.489 0.499 333,784 0.4921 -3.70%
2019-03-13 0 0.540 0.530 0.550 0.490 0.550 332,000 178,440 0.5375 0.518 0.508 0.527 0.470 0.527 346,301 0.5153 1.89%
2019-03-12 0 0.530 0.490 0.570 0.530 0.560 112,000 61,160 0.5461 0.508 0.470 0.546 0.508 0.537 116,824 0.5235 0.00%
2019-03-11 0 0.530 0.530 0.550 0.510 0.530 132,000 69,720 0.5282 0.508 0.508 0.527 0.489 0.508 137,686 0.5064 3.92%
2019-03-08 0 0.510 0.510 0.530 0.500 0.550 1,528,000 820,600 0.5370 0.489 0.489 0.508 0.479 0.527 1,593,818 0.5149 -7.27%
2019-03-07 0 0.550 0.550 0.560 0.540 0.570 704,000 387,240 0.5501 0.527 0.527 0.537 0.518 0.546 734,324 0.5273 -5.17%
2019-03-06 0 0.580 0.570 0.580 0.570 0.590 44,000 25,480 0.5791 0.556 0.546 0.556 0.546 0.566 45,895 0.5552 1.75%
2019-03-05 0 0.570 0.570 0.580 0.530 0.590 692,000 389,040 0.5622 0.546 0.546 0.556 0.508 0.566 721,807 0.5390 -5.00%
2019-03-04 0 0.600 0.590 0.600 0.570 0.610 304,000 180,600 0.5941 0.575 0.566 0.575 0.546 0.585 317,095 0.5695 -3.23%
2019-03-01 0 0.620 0.610 0.620 0.600 0.620 36,000 21,760 0.6044 0.594 0.585 0.594 0.575 0.594 37,551 0.5795 1.64%
2019-02-28 0 0.610 0.610 0.630 0.610 0.620 148,000 90,600 0.6122 0.585 0.585 0.604 0.585 0.594 154,375 0.5869 1.67%
2019-02-27 0 0.600 0.600 0.610 0.600 0.640 104,000 63,720 0.6127 0.575 0.575 0.585 0.575 0.614 108,480 0.5874 -6.25%
2019-02-26 0 0.640 0.630 0.650 0.600 0.660 1,360,000 861,760 0.6336 0.614 0.604 0.623 0.575 0.633 1,418,581 0.6075 8.47%
2019-02-25 0 0.590 0.590 0.600 0.590 0.610 387,918 231,594 0.5970 0.566 0.566 0.575 0.566 0.585 404,627 0.5724 -3.28%
2019-02-22 0 0.610 0.600 0.610 0.570 0.610 780,000 466,400 0.5979 0.585 0.575 0.585 0.546 0.585 813,598 0.5733 10.91%
2019-02-21 0 0.550 0.540 0.550 0.540 0.580 1,129,159 634,162 0.5616 0.527 0.518 0.527 0.518 0.556 1,177,797 0.5384 0.00%
2019-02-20 0 0.550 0.550 0.560 0.475 0.560 2,468,000 1,283,980 0.5203 0.527 0.527 0.537 0.455 0.537 2,574,307 0.4988 15.79%
2019-02-19 0 0.475 0.470 0.475 0.470 0.480 312,000 146,860 0.4707 0.455 0.451 0.455 0.451 0.460 325,439 0.4513 -1.04%
2019-02-18 0 0.480 0.470 0.480 0.435 0.485 372,000 174,200 0.4683 0.460 0.451 0.460 0.417 0.465 388,024 0.4489 10.34%
2019-02-15 0 0.435 0.435 0.445 0.430 0.450 664,000 289,320 0.4357 0.417 0.417 0.427 0.412 0.431 692,601 0.4177 -2.25%
2019-02-14 0 0.445 0.440 0.450 0.415 0.450 1,297,190 560,127 0.4318 0.427 0.422 0.431 0.398 0.431 1,353,066 0.4140 8.54%
2019-02-13 0 0.410 0.410 0.415 0.410 0.415 164,930 67,998 0.4123 0.393 0.393 0.398 0.393 0.398 172,034 0.3953 -2.38%
2019-02-12 0 0.420 0.410 0.420 0.410 0.420 392,000 163,100 0.4161 0.403 0.393 0.403 0.393 0.403 408,885 0.3989 2.44%
2019-02-11 0 0.410 0.405 0.415 0.405 0.425 148,000 60,600 0.4095 0.393 0.388 0.398 0.388 0.407 154,375 0.3926 1.23%
2019-02-08 0 0.405 0.405 0.420 0.405 0.430 1,268,000 530,420 0.4183 0.388 0.388 0.403 0.388 0.412 1,322,618 0.4010 -2.41%
2019-02-04 0 0.415 0.415 0.440 0.415 0.430 904,000 383,540 0.4243 0.398 0.398 0.422 0.398 0.412 942,939 0.4067 -2.35%
2019-02-01 0 0.425 0.425 0.450 0.425 0.455 1,258,500 548,552 0.4359 0.407 0.407 0.431 0.407 0.436 1,312,709 0.4179 -1.16%
2019-01-31 0 0.430 0.430 0.435 0.405 0.445 856,000 366,400 0.4280 0.412 0.412 0.417 0.388 0.427 892,872 0.4104 6.17%
2019-01-30 0 0.405 0.400 0.415 0.400 0.450 1,056,000 437,840 0.4146 0.388 0.383 0.398 0.383 0.431 1,101,486 0.3975 -7.95%
2019-01-29 0 0.440 0.415 0.440 0.420 0.440 80,000 33,860 0.4233 0.422 0.398 0.422 0.403 0.422 83,446 0.4058 2.33%
2019-01-28 0 0.430 0.420 0.445 0.430 0.435 72,000 31,300 0.4347 0.412 0.403 0.427 0.412 0.417 75,101 0.4168 -1.15%
2019-01-25 0 0.435 0.430 0.440 0.430 0.490 638,872 290,509 0.4547 0.417 0.412 0.422 0.412 0.470 666,391 0.4359 -7.45%
2019-01-24 0 0.470 0.470 0.490 0.460 0.530 1,132,000 558,500 0.4934 0.451 0.451 0.470 0.441 0.508 1,180,760 0.4730 -2.08%
2019-01-23 0 0.480 0.485 0.490 0.375 0.500 2,996,000 1,396,720 0.4662 0.460 0.465 0.470 0.360 0.479 3,125,051 0.4469 26.32%
2019-01-22 0 0.380 0.380 0.390 0.380 0.390 704,000 269,320 0.3826 0.364 0.364 0.374 0.364 0.374 734,324 0.3668 -3.80%
2019-01-21 0 0.395 0.390 0.400 0.390 0.405 528,000 206,960 0.3920 0.379 0.374 0.383 0.374 0.388 550,743 0.3758 -2.47%
2019-01-18 0 0.405 0.400 0.405 0.400 0.420 580,000 234,000 0.4034 0.388 0.383 0.388 0.383 0.403 604,983 0.3868 -2.41%
2019-01-17 0 0.415 0.415 0.420 0.415 0.450 1,120,000 475,160 0.4243 0.398 0.398 0.403 0.398 0.431 1,168,243 0.4067 -7.78%
2019-01-16 0 0.450 0.450 0.465 0.435 0.465 1,060,000 474,540 0.4477 0.431 0.431 0.446 0.417 0.446 1,105,659 0.4292 -3.23%
2019-01-15 0 0.465 0.455 0.465 0.440 0.470 783,146 353,624 0.4515 0.446 0.436 0.446 0.422 0.451 816,879 0.4329 3.33%
2019-01-14 0 0.450 0.440 0.460 0.450 0.480 1,716,000 800,280 0.4664 0.431 0.422 0.441 0.431 0.460 1,789,916 0.4471 -6.25%
2019-01-11 0 0.480 0.480 0.495 0.480 0.510 516,000 252,800 0.4899 0.460 0.460 0.475 0.460 0.489 538,226 0.4697 -7.69%
2019-01-10 0 0.520 0.510 0.520 0.470 0.530 716,000 353,580 0.4938 0.499 0.489 0.499 0.451 0.508 746,841 0.4734 5.05%
2019-01-09 0 0.495 0.495 0.510 0.495 0.530 216,000 109,080 0.5050 0.475 0.475 0.489 0.475 0.508 225,304 0.4841 -6.60%
2019-01-08 0 0.530 0.520 0.540 0.490 0.560 1,824,000 934,720 0.5125 0.508 0.499 0.518 0.470 0.537 1,902,568 0.4913 -5.36%
2019-01-07 0 0.560 0.540 0.560 0.550 0.560 56,000 30,880 0.5514 0.537 0.518 0.537 0.527 0.537 58,412 0.5287 -1.75%
2019-01-04 0 0.570 0.570 0.590 0.570 0.570 56,000 31,920 0.5700 0.546 0.546 0.566 0.546 0.546 58,412 0.5465 -3.39%
2019-01-03 0 0.590 0.570 0.590 0.570 0.590 112,000 64,120 0.5725 0.566 0.546 0.566 0.546 0.566 116,824 0.5489 1.72%
2019-01-02 0 0.580 0.580 0.590 0.570 0.590 80,000 46,360 0.5795 0.556 0.556 0.566 0.546 0.566 83,446 0.5556 -1.69%
2018-12-31 0 0.590 0.590 0.600 0.590 0.610 296,000 176,560 0.5965 0.566 0.566 0.575 0.566 0.585 308,750 0.5719 -4.84%
2018-12-28 0 0.620 0.610 0.640 0.580 0.640 493,713 301,250 0.6102 0.594 0.585 0.614 0.556 0.614 514,979 0.5850 3.33%
2018-12-27 0 0.600 0.580 0.600 0.560 0.620 560,000 332,880 0.5944 0.575 0.556 0.575 0.537 0.594 584,122 0.5699 -3.23%
2018-12-24 0 0.620 0.600 0.620 0.620 0.620 28,000 17,360 0.6200 0.594 0.575 0.594 0.594 0.594 29,206 0.5944 -3.12%
2018-12-21 0 0.640 0.620 0.650 0.600 0.640 256,000 156,440 0.6111 0.614 0.594 0.623 0.575 0.614 267,027 0.5859 6.67%
2018-12-20 0 0.600 0.590 0.600 0.580 0.630 428,000 260,440 0.6085 0.575 0.566 0.575 0.556 0.604 446,436 0.5834 -7.69%
2018-12-19 0 0.650 0.630 0.650 0.600 0.660 832,000 527,160 0.6336 0.623 0.604 0.623 0.575 0.633 867,838 0.6074 8.33%
2018-12-18 0 0.600 0.590 0.610 0.590 0.610 460,000 277,000 0.6022 0.575 0.566 0.585 0.566 0.585 479,814 0.5773 0.00%
2018-12-17 0 0.600 0.600 0.610 0.590 0.620 1,052,000 642,880 0.6111 0.575 0.575 0.585 0.566 0.594 1,097,314 0.5859 -3.23%
2018-12-14 0 0.620 0.620 0.630 0.610 0.640 1,336,000 833,760 0.6241 0.594 0.594 0.604 0.585 0.614 1,393,547 0.5983 -3.12%
2018-12-13 0 0.640 0.640 0.650 0.600 0.680 1,809,441 1,178,464 0.6513 0.614 0.614 0.623 0.575 0.652 1,887,381 0.6244 4.92%
2018-12-12 0 0.610 0.610 0.630 0.570 0.670 1,094,000 690,240 0.6309 0.585 0.585 0.604 0.546 0.642 1,141,123 0.6049 3.39%
2018-12-11 0 0.590 0.590 0.610 0.580 0.610 708,000 424,680 0.5998 0.566 0.566 0.585 0.556 0.585 738,497 0.5751 -3.28%
2018-12-10 0 0.610 0.610 0.620 0.530 0.640 2,411,271 1,467,224 0.6085 0.585 0.585 0.594 0.508 0.614 2,515,135 0.5834 15.09%
2018-12-07 0 0.530 0.520 0.540 0.520 0.540 524,000 275,520 0.5258 0.508 0.499 0.518 0.499 0.518 546,571 0.5041 -3.64%
2018-12-06 0 0.550 0.540 0.560 0.550 0.580 576,000 321,800 0.5587 0.527 0.518 0.537 0.527 0.556 600,811 0.5356 -1.79%
2018-12-05 0 0.560 0.570 0.580 0.520 0.580 1,316,000 708,120 0.5381 0.537 0.546 0.556 0.499 0.556 1,372,686 0.5159 -1.75%
2018-12-04 0 0.570 0.550 0.570 0.550 0.720 4,308,000 2,636,480 0.6120 0.546 0.527 0.546 0.527 0.690 4,493,564 0.5867 -18.57%
2018-12-03 0 0.700 0.680 0.700 0.670 0.730 3,650,018 2,553,471 0.6996 0.671 0.652 0.671 0.642 0.700 3,807,240 0.6707 4.48%
2018-11-30 0 0.670 0.660 0.670 0.590 0.680 3,404,000 2,144,200 0.6299 0.642 0.633 0.642 0.566 0.652 3,550,625 0.6039 13.56%
2018-11-29 0 0.590 0.580 0.600 0.550 0.650 6,144,000 3,695,440 0.6015 0.566 0.556 0.575 0.527 0.623 6,408,649 0.5766 7.27%
2018-11-28 0 0.550 0.550 0.560 0.495 0.560 3,104,000 1,671,340 0.5384 0.527 0.527 0.537 0.475 0.537 3,237,703 0.5162 10.00%
2018-11-27 0 0.500 0.500 0.510 0.485 0.580 3,440,000 1,843,260 0.5358 0.479 0.479 0.489 0.465 0.556 3,588,176 0.5137 -3.85%
2018-11-26 0 0.520 0.510 0.520 0.405 0.590 8,788,000 4,557,880 0.5186 0.499 0.489 0.499 0.388 0.566 9,166,537 0.4972 28.40%
2018-11-23 0 0.405 0.405 0.410 0.390 0.425 1,292,000 522,740 0.4046 0.388 0.388 0.393 0.374 0.407 1,347,652 0.3879 3.85%
2018-11-22 0 0.390 0.390 0.400 0.380 0.395 780,000 301,400 0.3864 0.374 0.374 0.383 0.364 0.379 813,598 0.3705 2.63%
2018-11-21 0 0.380 0.380 0.385 0.375 0.385 1,044,000 398,580 0.3818 0.364 0.364 0.369 0.360 0.369 1,088,970 0.3660 -2.56%
2018-11-20 0 0.390 0.390 0.400 0.390 0.395 984,000 384,900 0.3912 0.374 0.374 0.383 0.374 0.379 1,026,385 0.3750 -3.70%
2018-11-19 0 0.405 0.405 0.410 0.395 0.420 1,224,000 492,080 0.4020 0.388 0.388 0.393 0.379 0.403 1,276,723 0.3854 -4.71%
2018-11-16 0 0.425 0.420 0.430 0.390 0.425 585,056 240,487 0.4110 0.407 0.403 0.412 0.374 0.407 610,257 0.3941 4.94%
2018-11-15 0 0.405 0.395 0.405 0.390 0.410 1,208,942 486,817 0.4027 0.388 0.379 0.388 0.374 0.393 1,261,016 0.3861 2.53%
2018-11-14 0 0.395 0.385 0.400 0.380 0.395 284,000 110,040 0.3875 0.379 0.369 0.383 0.364 0.379 296,233 0.3715 -1.25%
2018-11-13 0 0.400 0.400 0.410 0.375 0.425 1,660,000 650,340 0.3918 0.383 0.383 0.393 0.360 0.407 1,731,503 0.3756 -2.44%
2018-11-12 0 0.410 0.405 0.420 0.410 0.445 550,142 232,355 0.4224 0.393 0.388 0.403 0.393 0.427 573,839 0.4049 -9.89%
2018-11-09 0 0.455 0.445 0.460 0.430 0.455 612,000 268,000 0.4379 0.436 0.427 0.441 0.412 0.436 638,361 0.4198 -3.19%
2018-11-08 0 0.470 0.460 0.470 0.420 0.570 9,836,144 4,675,977 0.4754 0.451 0.441 0.451 0.403 0.546 10,259,829 0.4558 -17.54%
2018-11-07 0 0.570 0.560 0.570 0.445 0.590 10,076,000 5,376,920 0.5336 0.546 0.537 0.546 0.427 0.566 10,510,017 0.5116 28.09%
2018-11-06 0 0.445 0.445 0.450 0.380 0.470 3,716,000 1,654,220 0.4452 0.427 0.427 0.431 0.364 0.451 3,876,064 0.4268 17.11%
2018-11-05 0 0.380 0.370 0.380 0.355 0.380 1,024,000 371,280 0.3626 0.364 0.355 0.364 0.340 0.364 1,068,108 0.3476 8.57%
2018-11-02 0 0.350 0.350 0.355 0.330 0.360 1,028,000 360,280 0.3505 0.336 0.336 0.340 0.316 0.345 1,072,280 0.3360 2.94%
2018-11-01 0 0.340 0.340 0.345 0.330 0.350 840,000 284,700 0.3389 0.326 0.326 0.331 0.316 0.336 876,182 0.3249 1.49%
2018-10-31 0 0.335 0.320 0.335 0.310 0.340 928,000 304,420 0.3280 0.321 0.307 0.321 0.297 0.326 967,973 0.3145 4.69%
2018-10-30 0 0.320 0.320 0.325 0.310 0.350 1,204,000 384,160 0.3191 0.307 0.307 0.312 0.297 0.336 1,255,861 0.3059 -5.88%
2018-10-29 0 0.340 0.330 0.345 0.310 0.380 1,484,000 521,060 0.3511 0.326 0.316 0.331 0.297 0.364 1,547,922 0.3366 -10.53%
2018-10-26 0 0.380 0.375 0.385 0.370 0.395 382,490 145,671 0.3808 0.364 0.360 0.369 0.355 0.379 398,965 0.3651 -3.80%
2018-10-25 0 0.395 0.385 0.395 0.380 0.415 880,000 352,000 0.4000 0.379 0.369 0.379 0.364 0.398 917,905 0.3835 0.00%
2018-10-24 0 0.395 0.395 0.415 0.350 0.420 3,862,115 1,493,039 0.3866 0.379 0.379 0.398 0.336 0.403 4,028,473 0.3706 12.86%
2018-10-23 0 0.350 0.345 0.350 0.340 0.390 2,580,000 900,920 0.3492 0.336 0.331 0.336 0.326 0.374 2,691,132 0.3348 -2.78%
2018-10-22 0 0.360 0.360 0.365 0.335 0.370 3,692,000 1,330,120 0.3603 0.345 0.345 0.350 0.321 0.355 3,851,030 0.3454 -2.70%
2018-10-19 0 0.370 0.360 0.365 0.355 0.440 3,977,766 1,529,471 0.3845 0.355 0.345 0.350 0.340 0.422 4,149,106 0.3686 -11.90%
2018-10-18 0 0.420 0.410 0.420 0.405 0.510 8,340,000 3,669,040 0.4399 0.403 0.393 0.403 0.388 0.489 8,699,240 0.4218 -12.50%
2018-10-16 0 0.480 0.480 0.495 0.405 0.880 42,424,000 25,119,200 0.5921 0.460 0.460 0.475 0.388 0.844 44,251,385 0.5676 11.63%
2018-10-15 0 0.430 0.405 0.410 0.325 1.070 36,232,937 17,095,597 0.4718 0.412 0.388 0.393 0.312 1.026 37,793,646 0.4523 -64.46%
2018-10-12 0 1.210 1.200 1.210 1.200 1.250 20,000 24,560 1.2280 1.160 1.150 1.160 1.150 1.198 20,861 1.1773 0.00%
2018-10-11 0 1.210 1.110 1.210 1.240 1.240 36,000 44,640 1.2400 1.160 1.064 1.160 1.189 1.189 37,551 1.1888 -3.20%
2018-10-10 0 1.250 1.200 1.250 1.200 1.250 84,000 102,120 1.2157 1.198 1.150 1.198 1.150 1.198 87,618 1.1655 -0.79%
2018-10-09 0 1.260 1.210 1.270 1.220 1.270 24,000 29,800 1.2417 1.208 1.160 1.218 1.170 1.218 25,034 1.1904 -1.56%
2018-10-08 0 1.280 1.210 1.280 1.280 1.300 92,000 119,520 1.2991 1.227 1.160 1.227 1.227 1.246 95,963 1.2455 5.79%
2018-10-05 0 1.210 1.210 1.250 1.210 1.210 4,000 4,840 1.2100 1.160 1.160 1.198 1.160 1.160 4,172 1.1600 -1.63%
2018-10-04 0 1.230 1.210 1.230 1.230 1.260 16,000 20,040 1.2525 1.179 1.160 1.179 1.179 1.208 16,689 1.2008 -0.81%
2018-10-03 0 1.240 1.230 1.250 1.240 1.250 112,000 138,960 1.2407 1.189 1.179 1.198 1.189 1.198 116,824 1.1895 -3.12%
2018-10-02 0 1.280 1.280 1.310 1.250 1.280 20,000 25,360 1.2680 1.227 1.227 1.256 1.198 1.227 20,861 1.2156 -5.19%
2018-09-28 0 1.350 1.300 1.350 1.260 1.350 76,000 98,880 1.3011 1.294 1.246 1.294 1.208 1.294 79,274 1.2473 3.05%
2018-09-27 0 1.310 1.250 1.350 1.300 1.360 92,000 120,960 1.3148 1.256 1.198 1.294 1.246 1.304 95,963 1.2605 -5.07%
2018-09-26 0 1.380 1.320 1.380 1.320 1.380 76,000 102,080 1.3432 1.323 1.265 1.323 1.265 1.323 79,274 1.2877 -1.43%
2018-09-24 0 1.400 1.380 1.400 1.330 1.400 160,000 217,400 1.3588 1.342 1.323 1.342 1.275 1.342 166,892 1.3026 0.00%
2018-09-21 0 1.400 1.390 1.400 1.280 1.400 196,870 260,127 1.3213 1.342 1.333 1.342 1.227 1.342 205,350 1.2667 10.24%
2018-09-20 0 1.270 1.250 1.340 1.260 1.370 144,000 186,280 1.2936 1.218 1.198 1.285 1.208 1.313 150,203 1.2402 -5.22%
2018-09-19 0 1.340 1.330 1.370 1.280 1.370 152,000 201,640 1.3266 1.285 1.275 1.313 1.227 1.313 158,547 1.2718 0.00%
2018-09-18 0 1.340 1.290 1.340 1.210 1.340 324,000 411,880 1.2712 1.285 1.237 1.285 1.160 1.285 337,956 1.2187 4.69%
2018-09-17 0 1.280 1.200 1.330 1.200 1.350 84,000 109,840 1.3076 1.227 1.150 1.275 1.150 1.294 87,618 1.2536 -8.57%
2018-09-14 0 1.400 1.340 1.400 1.340 1.430 316,000 429,240 1.3584 1.342 1.285 1.342 1.285 1.371 329,611 1.3023 0.00%
2018-09-13 0 1.400 1.390 1.400 1.340 1.450 220,000 309,200 1.4055 1.342 1.333 1.342 1.285 1.390 229,476 1.3474 1.45%
2018-09-12 0 1.380 1.380 1.450 1.330 1.420 136,188 190,179 1.3964 1.323 1.323 1.390 1.275 1.361 142,054 1.3388 -2.82%
2018-09-11 0 1.420 1.380 1.420 1.370 1.420 144,000 198,480 1.3783 1.361 1.323 1.361 1.313 1.361 150,203 1.3214 2.90%
2018-09-10 0 1.380 1.330 1.380 1.320 1.380 400,000 536,280 1.3407 1.323 1.275 1.323 1.265 1.323 417,230 1.2853 -1.43%
2018-09-07 0 1.400 1.320 1.400 1.310 1.400 181,291 247,385 1.3646 1.342 1.265 1.342 1.256 1.342 189,100 1.3082 1.45%
2018-09-06 0 1.380 1.390 1.400 1.330 1.380 52,000 69,560 1.3377 1.323 1.333 1.342 1.275 1.323 54,240 1.2825 2.22%
2018-09-05 0 1.350 1.320 1.350 - - 0 0 - 1.294 1.265 1.294 - - 0 - 0.00%
2018-09-04 0 1.350 1.310 1.350 1.310 1.350 118,298 156,004 1.3187 1.294 1.256 1.294 1.256 1.294 123,394 1.2643 0.75%
2018-09-03 0 1.340 1.340 1.350 1.310 1.370 244,000 326,520 1.3382 1.285 1.285 1.294 1.256 1.313 254,510 1.2829 0.75%
2018-08-31 0 1.330 1.330 1.380 1.300 1.390 84,000 113,120 1.3467 1.275 1.275 1.323 1.246 1.333 87,618 1.2911 0.76%
2018-08-30 0 1.320 1.300 1.390 1.300 1.420 132,000 184,160 1.3952 1.265 1.246 1.333 1.246 1.361 137,686 1.3375 -5.71%
2018-08-29 0 1.400 1.320 1.410 1.300 1.420 48,000 65,280 1.3600 1.342 1.265 1.352 1.246 1.361 50,068 1.3038 0.00%
2018-08-28 0 1.400 1.300 1.400 - - 0 0 - 1.342 1.246 1.342 - - 0 - 0.00%
2018-08-27 0 1.400 1.330 1.400 1.330 1.430 744,000 999,880 1.3439 1.342 1.275 1.342 1.275 1.371 776,047 1.2884 -0.71%
2018-08-24 0 1.410 1.320 1.410 1.340 1.430 976,000 1,387,520 1.4216 1.352 1.265 1.352 1.285 1.371 1,018,041 1.3629 -2.08%
2018-08-23 0 1.440 1.330 1.440 1.440 1.440 216,000 311,040 1.4400 1.381 1.275 1.381 1.381 1.381 225,304 1.3805 -2.04%
2018-08-22 0 1.470 1.340 1.470 1.320 1.480 408,000 556,840 1.3648 1.409 1.285 1.409 1.265 1.419 425,574 1.3084 8.09%
2018-08-21 0 1.360 1.300 1.430 1.360 1.400 28,000 38,880 1.3886 1.304 1.246 1.371 1.304 1.342 29,206 1.3312 0.00%
2018-08-20 0 1.360 1.310 1.370 1.360 1.360 4,000 5,440 1.3600 1.304 1.256 1.313 1.304 1.304 4,172 1.3038 -2.16%
2018-08-17 0 1.390 1.310 1.390 1.310 1.430 164,144 227,187 1.3841 1.333 1.256 1.333 1.256 1.371 171,214 1.3269 0.00%
2018-08-16 0 1.390 1.380 1.390 1.390 1.390 5,825 8,023 1.3773 1.333 1.323 1.333 1.333 1.333 6,076 1.3205 0.00%
2018-08-15 0 1.390 1.380 1.390 1.400 1.400 8,475 11,841 1.3972 1.333 1.323 1.333 1.342 1.342 8,840 1.3395 -2.11%
2018-08-14 0 1.420 1.200 1.420 1.420 1.450 12,000 17,280 1.4400 1.361 1.150 1.361 1.361 1.390 12,517 1.3805 -2.07%
2018-08-13 0 1.450 1.420 1.460 1.450 1.450 4,000 5,800 1.4500 1.390 1.361 1.400 1.390 1.390 4,172 1.3901 2.11%
2018-08-10 0 1.420 1.380 1.480 1.370 1.420 14,695 20,115 1.3688 1.361 1.323 1.419 1.313 1.361 15,328 1.3123 2.16%
2018-08-09 0 1.390 1.350 1.390 1.350 1.390 20,333 27,599 1.3574 1.333 1.294 1.333 1.294 1.333 21,209 1.3013 -0.71%
2018-08-08 0 1.400 1.360 1.400 1.360 1.400 8,000 11,040 1.3800 1.342 1.304 1.342 1.304 1.342 8,345 1.3230 0.00%
2018-08-07 0 1.400 1.360 1.400 1.390 1.450 84,000 119,440 1.4219 1.342 1.304 1.342 1.333 1.390 87,618 1.3632 0.72%
2018-08-06 0 1.390 1.320 1.390 1.350 1.400 205,449 283,989 1.3823 1.333 1.265 1.333 1.294 1.342 214,299 1.3252 -0.71%
2018-08-03 0 1.400 1.380 1.400 1.400 1.420 17,569 24,676 1.4045 1.342 1.323 1.342 1.342 1.361 18,326 1.3465 -2.78%
2018-08-02 0 1.440 1.400 1.440 1.400 1.450 114,000 163,020 1.4300 1.381 1.342 1.381 1.342 1.390 118,910 1.3709 2.86%
2018-08-01 0 1.400 1.380 1.470 1.400 1.400 20,000 28,000 1.4000 1.342 1.323 1.409 1.342 1.342 20,861 1.3422 0.00%
2018-07-31 0 1.400 1.380 1.400 1.340 1.400 132,000 178,560 1.3527 1.342 1.323 1.342 1.285 1.342 137,686 1.2969 -0.71%
2018-07-30 0 1.410 1.350 1.430 1.400 1.410 12,000 16,880 1.4067 1.352 1.294 1.371 1.342 1.352 12,517 1.3486 0.00%
2018-07-27 0 1.410 1.360 1.410 1.360 1.420 40,000 55,520 1.3880 1.352 1.304 1.352 1.304 1.361 41,723 1.3307 -0.70%
2018-07-26 0 1.420 1.400 1.420 1.410 1.430 92,000 130,680 1.4204 1.361 1.342 1.361 1.352 1.371 95,963 1.3618 -0.70%
2018-07-25 0 1.430 1.400 1.440 1.360 1.430 75,058 101,989 1.3588 1.371 1.342 1.381 1.304 1.371 78,291 1.3027 2.88%
2018-07-24 0 1.390 1.390 1.430 1.340 1.390 259,058 353,925 1.3662 1.333 1.333 1.371 1.285 1.333 270,217 1.3098 3.73%
2018-07-23 0 1.340 1.310 1.400 1.330 1.440 108,000 145,560 1.3478 1.285 1.256 1.342 1.275 1.381 112,652 1.2921 -6.94%
2018-07-20 0 1.440 1.400 1.440 1.320 1.440 384,000 519,240 1.3522 1.381 1.342 1.381 1.265 1.381 400,541 1.2963 6.67%
2018-07-19 0 1.350 1.320 1.350 1.280 1.350 176,000 231,680 1.3164 1.294 1.265 1.294 1.227 1.294 183,581 1.2620 2.27%
2018-07-18 0 1.320 1.310 1.330 1.220 1.330 290,237 369,251 1.2722 1.265 1.256 1.275 1.170 1.275 302,739 1.2197 5.60%
2018-07-17 0 1.250 1.210 1.250 1.200 1.250 68,000 83,480 1.2276 1.198 1.160 1.198 1.150 1.198 70,929 1.1770 1.63%
2018-07-16 0 1.230 1.200 1.250 1.200 1.250 48,000 58,640 1.2217 1.179 1.150 1.198 1.150 1.198 50,068 1.1712 2.50%
2018-07-13 0 1.200 1.180 1.200 1.170 1.250 124,000 149,920 1.2090 1.150 1.131 1.150 1.122 1.198 129,341 1.1591 -2.44%
2018-07-12 0 1.230 1.210 1.230 1.230 1.230 12,000 14,760 1.2300 1.179 1.160 1.179 1.179 1.179 12,517 1.1792 0.82%
2018-07-11 0 1.220 1.200 1.220 1.200 1.250 108,000 130,640 1.2096 1.170 1.150 1.170 1.150 1.198 112,652 1.1597 -2.40%
2018-07-10 0 1.250 1.200 1.270 1.200 1.270 140,000 171,240 1.2231 1.198 1.150 1.218 1.150 1.218 146,030 1.1726 2.46%
2018-07-09 0 1.220 1.210 1.220 1.210 1.260 412,000 502,920 1.2207 1.170 1.160 1.170 1.160 1.208 429,747 1.1703 -1.61%
2018-07-06 0 1.240 1.230 1.240 1.230 1.240 104,000 128,840 1.2388 1.189 1.179 1.189 1.179 1.189 108,480 1.1877 0.00%
2018-07-05 0 1.240 1.220 1.250 1.210 1.250 360,000 444,880 1.2358 1.189 1.170 1.198 1.160 1.198 375,507 1.1847 -2.36%
2018-07-04 0 1.270 1.220 1.280 1.210 1.300 1,088,000 1,390,760 1.2783 1.218 1.170 1.227 1.160 1.246 1,134,865 1.2255 -2.31%
2018-07-03 0 1.300 1.240 1.310 1.280 1.320 388,000 501,080 1.2914 1.246 1.189 1.256 1.227 1.265 404,713 1.2381 2.36%
2018-06-29 0 1.270 1.250 1.310 1.270 1.300 304,000 389,160 1.2801 1.218 1.198 1.256 1.218 1.246 317,095 1.2273 1.60%
2018-06-28 0 1.250 1.210 1.280 1.250 1.290 640,000 808,280 1.2629 1.198 1.160 1.227 1.198 1.237 667,568 1.2108 -0.79%
2018-06-27 0 1.260 1.250 1.260 1.210 1.270 1,005,632 1,250,158 1.2432 1.208 1.198 1.208 1.160 1.218 1,048,949 1.1918 -2.33%
2018-06-26 0 1.290 1.290 1.330 1.230 1.330 1,160,000 1,468,880 1.2663 1.237 1.237 1.275 1.179 1.275 1,209,966 1.2140 1.57%
2018-06-25 0 1.270 1.200 1.270 1.210 1.350 844,000 1,087,520 1.2885 1.218 1.150 1.218 1.160 1.294 880,355 1.2353 -1.55%
2018-06-22 0 1.290 1.280 1.330 1.290 1.360 1,392,651 1,830,853 1.3147 1.237 1.227 1.275 1.237 1.304 1,452,639 1.2604 0.00%
2018-06-21 0 1.290 1.250 1.300 1.290 1.350 1,296,000 1,694,200 1.3073 1.237 1.198 1.246 1.237 1.294 1,351,824 1.2533 0.00%
2018-06-20 0 1.290 1.270 1.310 1.250 1.320 1,236,000 1,592,440 1.2884 1.237 1.218 1.256 1.198 1.265 1,289,240 1.2352 -3.01%
2018-06-19 0 1.330 1.330 1.340 1.300 1.480 1,592,754 2,143,677 1.3459 1.275 1.275 1.285 1.246 1.419 1,661,361 1.2903 -7.64%
2018-06-15 0 1.440 1.440 1.450 1.440 1.510 1,040,000 1,516,240 1.4579 1.381 1.381 1.390 1.381 1.448 1,084,797 1.3977 -3.36%
2018-06-14 0 1.490 1.480 1.490 1.470 1.550 1,304,333 1,952,096 1.4966 1.428 1.419 1.428 1.409 1.486 1,360,516 1.4348 -3.87%
2018-06-13 0 1.550 1.530 1.550 1.530 1.580 1,558,042 2,423,843 1.5557 1.486 1.467 1.486 1.467 1.515 1,625,154 1.4915 0.65%
2018-06-12 0 1.540 1.540 1.550 1.520 1.540 1,832,000 2,807,440 1.5324 1.476 1.476 1.486 1.457 1.476 1,910,912 1.4692 -0.65%
2018-06-11 0 1.550 1.510 1.550 1.490 1.550 1,660,000 2,524,840 1.5210 1.486 1.448 1.486 1.428 1.486 1,731,503 1.4582 4.03%
2018-06-08 0 1.490 1.480 1.510 1.470 1.520 1,944,000 2,900,920 1.4922 1.428 1.419 1.448 1.409 1.457 2,027,736 1.4306 0.68%
2018-06-07 0 1.480 1.470 1.510 1.480 1.520 1,848,000 2,775,960 1.5021 1.419 1.409 1.448 1.419 1.457 1,927,601 1.4401 -1.33%
2018-06-06 0 1.500 1.490 1.500 1.490 1.520 2,092,000 3,150,560 1.5060 1.438 1.428 1.438 1.428 1.457 2,182,111 1.4438 -0.66%
2018-06-05 0 1.510 1.470 1.510 1.490 1.520 2,020,000 3,030,680 1.5003 1.448 1.409 1.448 1.428 1.457 2,107,010 1.4384 2.03%
2018-06-04 0 1.480 1.470 1.520 1.460 1.570 1,848,000 2,804,000 1.5173 1.419 1.409 1.457 1.400 1.505 1,927,601 1.4547 -3.90%
2018-06-01 0 1.540 1.520 1.540 1.490 1.550 1,632,000 2,466,720 1.5115 1.476 1.457 1.476 1.428 1.486 1,702,297 1.4491 1.32%
2018-05-31 0 1.520 1.490 1.520 1.490 1.530 2,068,000 3,130,720 1.5139 1.457 1.428 1.457 1.428 1.467 2,157,078 1.4514 0.00%
2018-05-30 0 1.520 1.460 1.520 1.460 1.520 1,708,000 2,549,600 1.4927 1.457 1.400 1.457 1.400 1.457 1,781,571 1.4311 3.40%
2018-05-29 0 1.470 1.460 1.470 1.450 1.530 1,892,000 2,829,720 1.4956 1.409 1.400 1.409 1.390 1.467 1,973,497 1.4339 -1.34%
2018-05-28 0 1.490 1.480 1.490 1.460 1.540 1,536,000 2,298,840 1.4966 1.428 1.419 1.428 1.400 1.476 1,602,162 1.4348 0.68%
2018-05-25 0 1.480 1.480 1.520 1.480 1.550 1,676,000 2,564,880 1.5304 1.419 1.419 1.457 1.419 1.486 1,748,193 1.4672 -2.63%
2018-05-24 0 1.520 1.510 1.540 1.510 1.550 2,045,793 3,114,392 1.5223 1.457 1.448 1.476 1.448 1.486 2,133,914 1.4595 -1.94%
2018-05-23 0 1.550 1.490 1.550 1.470 1.550 2,236,139 3,406,207 1.5233 1.486 1.428 1.486 1.409 1.486 2,332,459 1.4604 1.31%
2018-05-21 0 1.530 1.490 1.530 1.500 1.550 2,136,000 3,288,880 1.5397 1.467 1.428 1.467 1.438 1.486 2,228,007 1.4762 2.00%
2018-05-18 0 1.500 1.480 1.540 1.500 1.550 2,116,000 3,230,760 1.5268 1.438 1.419 1.476 1.438 1.486 2,207,145 1.4638 -2.60%
2018-05-17 0 1.540 1.500 1.540 1.460 1.550 2,196,000 3,356,280 1.5284 1.476 1.438 1.476 1.400 1.486 2,290,591 1.4652 4.05%
2018-05-16 0 1.480 1.460 1.500 1.460 1.580 3,540,000 5,350,560 1.5115 1.419 1.400 1.438 1.400 1.515 3,692,483 1.4490 -8.07%
2018-05-15 0 1.610 1.550 1.610 1.530 1.610 2,326,155 3,633,894 1.5622 1.544 1.486 1.544 1.467 1.544 2,426,353 1.4977 3.21%
2018-05-14 0 1.560 1.500 1.560 1.500 1.570 2,505,253 3,846,279 1.5353 1.496 1.438 1.496 1.438 1.505 2,613,165 1.4719 0.00%
2018-05-11 0 1.560 1.530 1.560 1.470 1.560 2,252,695 3,418,894 1.5177 1.496 1.467 1.496 1.409 1.496 2,349,728 1.4550 3.17%
2018-05-10 0 1.520 1.490 1.530 1.500 1.550 2,176,000 3,331,760 1.5311 1.450 1.421 1.459 1.430 1.478 2,281,739 1.4602 2.01%
2018-05-09 0 1.490 1.490 1.500 1.450 1.530 2,152,000 3,206,600 1.4901 1.421 1.421 1.430 1.383 1.459 2,256,573 1.4210 3.47%
2018-05-08 0 1.440 1.430 1.440 1.430 1.470 2,425,237 3,520,891 1.4518 1.373 1.364 1.373 1.364 1.402 2,543,087 1.3845 0.70%
2018-05-07 0 1.430 1.430 1.450 1.410 1.480 2,204,000 3,166,600 1.4368 1.364 1.364 1.383 1.345 1.411 2,311,099 1.3702 -1.38%
2018-05-04 0 1.450 1.400 1.460 1.400 1.480 2,120,000 3,075,240 1.4506 1.383 1.335 1.392 1.335 1.411 2,223,018 1.3834 0.00%
2018-05-03 0 1.450 1.440 1.450 1.340 1.460 2,016,000 2,919,520 1.4482 1.383 1.373 1.383 1.278 1.392 2,113,964 1.3811 2.11%
2018-05-02 0 1.420 1.420 1.460 1.360 1.450 1,896,000 2,624,720 1.3843 1.354 1.354 1.392 1.297 1.383 1,988,133 1.3202 0.71%
2018-04-30 0 1.410 1.360 1.420 1.380 1.420 1,788,144 2,507,390 1.4022 1.345 1.297 1.354 1.316 1.354 1,875,036 1.3372 2.17%
2018-04-27 0 1.380 1.350 1.390 1.350 1.430 968,000 1,321,680 1.3654 1.316 1.287 1.326 1.287 1.364 1,015,038 1.3021 0.73%
2018-04-26 0 1.370 1.360 1.380 1.360 1.420 1,992,000 2,731,240 1.3711 1.307 1.297 1.316 1.297 1.354 2,088,798 1.3076 0.00%
2018-04-25 0 1.370 1.350 1.380 1.330 1.430 2,448,000 3,310,280 1.3522 1.307 1.287 1.316 1.268 1.364 2,566,956 1.2896 4.58%
2018-04-24 0 1.310 1.310 1.360 1.260 1.470 2,824,000 3,723,720 1.3186 1.249 1.249 1.297 1.202 1.402 2,961,227 1.2575 -5.07%
2018-04-23 0 1.380 1.350 1.390 1.360 1.400 2,272,000 3,152,120 1.3874 1.316 1.287 1.326 1.297 1.335 2,382,404 1.3231 -2.13%
2018-04-20 0 1.410 1.410 1.430 1.410 1.440 1,560,000 2,219,240 1.4226 1.345 1.345 1.364 1.345 1.373 1,635,805 1.3567 -2.08%
2018-04-19 0 1.440 1.410 1.450 1.400 1.490 1,988,000 2,863,480 1.4404 1.373 1.345 1.383 1.335 1.421 2,084,603 1.3736 0.70%
2018-04-18 0 1.430 1.400 1.440 1.400 1.520 2,272,000 3,295,200 1.4504 1.364 1.335 1.373 1.335 1.450 2,382,404 1.3831 0.70%
2018-04-17 0 1.420 1.420 1.480 1.420 1.490 2,224,536 3,294,891 1.4812 1.354 1.354 1.411 1.354 1.421 2,332,633 1.4125 -4.70%
2018-04-16 0 1.490 1.450 1.520 1.480 1.520 2,324,000 3,490,920 1.5021 1.421 1.383 1.450 1.411 1.450 2,436,931 1.4325 -1.32%
2018-04-13 0 1.510 1.450 1.540 1.480 1.540 1,700,000 2,580,480 1.5179 1.440 1.383 1.469 1.411 1.469 1,782,609 1.4476 -1.31%
2018-04-12 0 1.530 1.500 1.530 1.500 1.580 2,292,289 3,492,821 1.5237 1.459 1.430 1.459 1.430 1.507 2,403,679 1.4531 2.00%
2018-04-11 0 1.500 1.500 1.540 1.500 1.640 2,020,000 3,101,160 1.5352 1.430 1.430 1.469 1.430 1.564 2,118,158 1.4641 0.00%
2018-04-10 0 1.500 1.470 1.510 1.470 1.540 2,372,000 3,568,360 1.5044 1.430 1.402 1.440 1.402 1.469 2,487,263 1.4347 -0.66%
2018-04-09 0 1.510 1.450 1.520 1.450 1.530 1,604,858 2,405,615 1.4990 1.440 1.383 1.450 1.383 1.459 1,682,843 1.4295 1.34%
2018-04-06 0 1.490 1.460 1.490 1.400 1.560 2,024,000 2,967,360 1.4661 1.421 1.392 1.421 1.335 1.488 2,122,353 1.3981 6.43%
2018-04-04 0 1.400 1.380 1.400 1.390 1.510 2,440,000 3,597,200 1.4743 1.335 1.316 1.335 1.326 1.440 2,558,567 1.4059 -6.04%
2018-04-03 0 1.490 1.490 1.530 1.490 1.560 2,188,000 3,351,680 1.5318 1.421 1.421 1.459 1.421 1.488 2,294,322 1.4609 -1.97%
2018-03-29 0 1.520 1.520 1.560 1.450 1.570 1,728,010 2,609,415 1.5101 1.450 1.450 1.488 1.383 1.497 1,811,980 1.4401 3.40%
2018-03-28 0 1.470 1.460 1.510 1.460 1.510 1,772,000 2,641,200 1.4905 1.402 1.392 1.440 1.392 1.440 1,858,107 1.4214 -4.55%
2018-03-27 0 1.540 1.540 1.590 1.520 1.630 1,580,000 2,445,800 1.5480 1.469 1.469 1.516 1.450 1.554 1,656,777 1.4762 1.32%
2018-03-26 0 1.520 1.520 1.530 1.490 1.620 932,000 1,440,840 1.5460 1.450 1.450 1.459 1.421 1.545 977,289 1.4743 -0.65%
2018-03-23 0 1.530 1.530 1.540 1.450 1.600 1,201,528 1,853,116 1.5423 1.459 1.459 1.469 1.383 1.526 1,259,914 1.4708 -7.83%
2018-03-22 0 1.660 1.560 1.660 1.420 1.700 1,756,000 2,799,280 1.5941 1.583 1.488 1.583 1.354 1.621 1,841,330 1.5202 0.00%
2018-03-21 0 1.660 1.650 1.700 1.660 1.720 2,360,000 4,015,400 1.7014 1.583 1.574 1.621 1.583 1.640 2,474,680 1.6226 -3.49%
2018-03-20 0 1.720 1.710 1.720 1.680 1.720 2,704,000 4,615,840 1.7070 1.640 1.631 1.640 1.602 1.640 2,835,396 1.6279 0.58%
2018-03-19 0 1.710 1.700 1.710 1.680 1.770 1,994,125 3,441,882 1.7260 1.631 1.621 1.631 1.602 1.688 2,091,026 1.6460 -1.72%
2018-03-16 0 1.740 1.740 1.760 1.660 1.790 3,129,575 5,413,158 1.7297 1.659 1.659 1.678 1.583 1.707 3,281,651 1.6495 -1.69%
2018-03-15 0 1.770 1.770 1.790 1.720 1.830 3,514,655 6,263,271 1.7820 1.688 1.688 1.707 1.640 1.745 3,685,443 1.6995 2.91%
2018-03-14 0 1.720 1.710 1.740 1.710 1.750 2,497,118 4,310,449 1.7262 1.640 1.631 1.659 1.631 1.669 2,618,461 1.6462 -2.82%
2018-03-13 0 1.770 1.750 1.770 1.600 1.800 3,500,000 6,024,280 1.7212 1.688 1.669 1.688 1.526 1.717 3,670,076 1.6415 10.62%
2018-03-12 0 1.600 1.590 1.600 1.510 1.630 2,848,522 4,425,849 1.5537 1.526 1.516 1.526 1.440 1.554 2,986,941 1.4817 5.26%
2018-03-09 0 1.520 1.510 1.530 1.490 1.530 2,604,000 3,929,720 1.5091 1.450 1.440 1.459 1.421 1.459 2,730,537 1.4392 1.33%
2018-03-08 0 1.500 1.480 1.500 1.500 1.520 2,870,977 4,334,896 1.5099 1.430 1.411 1.430 1.430 1.450 3,010,487 1.4399 0.00%
2018-03-07 0 1.500 1.490 1.510 1.480 1.520 2,352,000 3,517,240 1.4954 1.430 1.421 1.440 1.411 1.450 2,466,291 1.4261 -1.32%
2018-03-06 0 1.520 1.510 1.530 1.500 1.530 1,922,687 2,916,280 1.5168 1.450 1.440 1.459 1.430 1.459 2,016,117 1.4465 1.33%
2018-03-05 0 1.500 1.500 1.510 1.480 1.540 2,592,217 3,911,478 1.5089 1.430 1.430 1.440 1.411 1.469 2,718,181 1.4390 0.00%
2018-03-02 0 1.500 1.490 1.510 1.480 1.520 2,320,000 3,483,880 1.5017 1.430 1.421 1.440 1.411 1.450 2,432,736 1.4321 -0.66%
2018-03-01 0 1.510 1.470 1.510 1.470 1.520 2,320,000 3,491,280 1.5049 1.440 1.402 1.440 1.402 1.450 2,432,736 1.4351 0.00%
2018-02-28 0 1.510 1.490 1.520 1.470 1.550 2,212,000 3,329,200 1.5051 1.440 1.421 1.450 1.402 1.478 2,319,488 1.4353 -1.31%
2018-02-27 0 1.530 1.490 1.540 1.450 1.550 3,154,787 4,760,751 1.5091 1.459 1.421 1.469 1.383 1.478 3,308,088 1.4391 -2.55%
2018-02-26 0 1.570 1.550 1.570 1.530 1.640 3,197,329 5,092,523 1.5927 1.497 1.478 1.497 1.459 1.564 3,352,698 1.5189 -1.26%
2018-02-23 0 1.590 1.590 1.600 1.420 1.630 4,488,909 6,849,804 1.5259 1.516 1.516 1.526 1.354 1.554 4,707,040 1.4552 11.19%
2018-02-22 0 1.430 1.360 1.430 1.370 1.430 2,896,318 4,057,349 1.4009 1.364 1.297 1.364 1.307 1.364 3,037,059 1.3359 0.70%
2018-02-21 0 1.420 1.380 1.420 1.370 1.420 2,592,000 3,617,560 1.3957 1.354 1.316 1.354 1.307 1.354 2,717,954 1.3310 0.00%
2018-02-20 0 1.420 1.360 1.420 1.340 1.450 2,764,000 3,798,800 1.3744 1.354 1.297 1.354 1.278 1.383 2,898,312 1.3107 2.90%
2018-02-15 0 1.380 1.360 1.380 1.270 1.390 1,121,422 1,509,328 1.3459 1.316 1.297 1.316 1.211 1.326 1,175,916 1.2835 2.22%
2018-02-14 0 1.350 1.340 1.350 1.220 1.360 3,844,010 4,889,406 1.2720 1.287 1.278 1.287 1.163 1.297 4,030,803 1.2130 12.50%
2018-02-13 0 1.200 1.200 1.220 1.200 1.280 3,096,522 3,815,501 1.2322 1.144 1.144 1.163 1.144 1.221 3,246,992 1.1751 -2.44%
2018-02-12 0 1.230 1.210 1.240 1.200 1.240 2,116,000 2,576,760 1.2178 1.173 1.154 1.183 1.144 1.183 2,218,823 1.1613 0.00%
2018-02-09 0 1.230 1.200 1.230 1.170 1.230 2,632,275 3,141,479 1.1934 1.173 1.144 1.173 1.116 1.173 2,760,186 1.1381 -1.60%
2018-02-08 0 1.250 1.200 1.250 1.190 1.250 2,417,744 2,932,577 1.2129 1.192 1.144 1.192 1.135 1.192 2,535,230 1.1567 0.00%
2018-02-07 0 1.250 1.210 1.250 1.160 1.250 2,188,000 2,606,440 1.1912 1.192 1.154 1.192 1.106 1.192 2,294,322 1.1360 2.46%
2018-02-06 0 1.220 1.160 1.220 1.160 1.220 2,173,107 2,564,239 1.1800 1.163 1.106 1.163 1.106 1.163 2,278,705 1.1253 -2.40%
2018-02-05 0 1.250 1.220 1.250 1.170 1.250 2,117,159 2,530,704 1.1953 1.192 1.163 1.192 1.116 1.192 2,220,039 1.1399 0.81%
2018-02-02 0 1.240 1.200 1.240 1.170 1.240 2,216,333 2,640,008 1.1912 1.183 1.144 1.183 1.116 1.183 2,324,032 1.1360 3.33%
2018-02-01 0 1.200 1.170 1.200 1.160 1.200 1,676,217 1,952,403 1.1648 1.144 1.116 1.144 1.106 1.144 1,757,670 1.1108 4.35%
2018-01-31 0 1.150 1.150 1.160 1.150 1.200 1,928,000 2,247,080 1.1655 1.097 1.097 1.106 1.097 1.144 2,021,688 1.1115 -0.86%
2018-01-30 0 1.160 1.150 1.170 1.150 1.200 2,004,000 2,317,640 1.1565 1.106 1.097 1.116 1.097 1.144 2,101,381 1.1029 0.00%
2018-01-29 0 1.160 1.160 1.170 1.150 1.190 1,041,492 1,212,965 1.1646 1.106 1.106 1.116 1.097 1.135 1,092,101 1.1107 0.00%
2018-01-26 0 1.160 1.150 1.160 1.160 1.170 964,000 1,120,080 1.1619 1.106 1.097 1.106 1.106 1.116 1,010,844 1.1081 0.87%
2018-01-25 0 1.150 1.140 1.150 1.150 1.180 1,352,000 1,563,480 1.1564 1.097 1.087 1.097 1.097 1.125 1,417,698 1.1028 0.00%
2018-01-24 0 1.150 1.150 1.160 1.150 1.170 2,006,309 2,319,923 1.1563 1.097 1.097 1.106 1.097 1.116 2,103,802 1.1027 -0.86%
2018-01-23 0 1.160 1.150 1.160 1.140 1.170 2,032,174 2,340,393 1.1517 1.106 1.097 1.106 1.087 1.116 2,130,924 1.0983 0.00%
2018-01-22 0 1.160 1.150 1.170 1.150 1.170 1,556,000 1,816,720 1.1676 1.106 1.097 1.116 1.097 1.116 1,631,611 1.1135 0.00%
2018-01-19 0 1.160 1.140 1.160 1.150 1.190 1,880,000 2,182,960 1.1611 1.106 1.087 1.106 1.097 1.135 1,971,355 1.1073 0.00%
2018-01-18 0 1.160 1.150 1.160 1.160 1.180 1,328,000 1,548,080 1.1657 1.106 1.097 1.106 1.106 1.125 1,392,532 1.1117 0.00%
2018-01-17 0 1.160 1.150 1.160 1.150 1.180 1,376,139 1,598,632 1.1617 1.106 1.097 1.106 1.097 1.125 1,443,010 1.1078 0.00%
2018-01-16 0 1.160 1.150 1.160 1.160 1.180 2,894,225 3,373,474 1.1656 1.106 1.097 1.106 1.106 1.125 3,034,865 1.1116 -0.85%
2018-01-15 0 1.170 1.150 1.170 1.150 1.190 1,344,000 1,566,880 1.1658 1.116 1.097 1.116 1.097 1.135 1,409,309 1.1118 0.00%
2018-01-12 0 1.170 1.160 1.170 1.160 1.170 944,000 1,097,200 1.1623 1.116 1.106 1.116 1.106 1.116 989,872 1.1084 -0.85%
2018-01-11 0 1.180 1.170 1.180 1.160 1.190 2,028,000 2,372,840 1.1700 1.125 1.116 1.125 1.106 1.135 2,126,547 1.1158 -0.84%
2018-01-10 0 1.190 1.170 1.190 1.170 1.190 2,124,623 2,500,981 1.1771 1.135 1.116 1.135 1.116 1.135 2,227,865 1.1226 1.71%
2018-01-09 0 1.170 1.160 1.180 1.160 1.180 1,604,000 1,878,480 1.1711 1.116 1.106 1.125 1.106 1.125 1,681,944 1.1169 -0.85%
2018-01-08 0 1.180 1.170 1.190 1.170 1.200 1,224,000 1,444,280 1.1800 1.125 1.116 1.135 1.116 1.144 1,283,478 1.1253 0.85%
2018-01-05 0 1.170 1.160 1.170 1.160 1.190 1,929,420 2,253,764 1.1681 1.116 1.106 1.116 1.106 1.135 2,023,177 1.1140 0.86%
2018-01-04 0 1.160 1.150 1.160 1.150 1.180 1,721,840 2,005,839 1.1649 1.106 1.097 1.106 1.097 1.125 1,805,510 1.1110 0.00%
2018-01-03 0 1.160 1.150 1.160 1.150 1.180 2,024,000 2,358,520 1.1653 1.106 1.097 1.106 1.097 1.125 2,122,353 1.1113 0.00%
2018-01-02 0 1.160 1.150 1.170 1.150 1.190 1,904,000 2,224,400 1.1683 1.106 1.097 1.116 1.097 1.135 1,996,522 1.1141 0.87%
2017-12-29 0 1.150 1.150 1.160 1.150 1.180 1,541,744 1,797,513 1.1659 1.097 1.097 1.106 1.097 1.125 1,616,662 1.1119 -0.86%
2017-12-28 0 1.160 1.150 1.160 1.160 1.180 1,532,000 1,787,560 1.1668 1.106 1.097 1.106 1.106 1.125 1,606,445 1.1127 0.00%
2017-12-27 0 1.160 1.150 1.180 1.150 1.200 1,264,000 1,471,440 1.1641 1.106 1.097 1.125 1.097 1.144 1,325,422 1.1102 0.00%
2017-12-22 0 1.160 1.160 1.180 1.160 1.180 904,000 1,061,240 1.1739 1.106 1.106 1.125 1.106 1.125 947,928 1.1195 0.00%
2017-12-21 0 1.160 1.160 1.180 1.130 1.180 1,876,290 2,152,487 1.1472 1.106 1.106 1.125 1.078 1.125 1,967,465 1.0940 0.87%
2017-12-20 0 1.150 1.150 1.160 1.150 1.200 1,064,000 1,251,720 1.1764 1.097 1.097 1.106 1.097 1.144 1,115,703 1.1219 -2.54%
2017-12-19 0 1.180 1.170 1.180 1.170 1.200 1,194,358 1,413,184 1.1832 1.125 1.116 1.125 1.116 1.144 1,252,396 1.1284 1.72%
2017-12-18 0 1.160 1.150 1.170 1.150 1.190 3,037,733 3,549,780 1.1686 1.106 1.097 1.116 1.097 1.135 3,185,346 1.1144 -0.85%
2017-12-15 0 1.170 1.160 1.190 1.160 1.190 1,532,000 1,794,400 1.1713 1.116 1.106 1.135 1.106 1.135 1,606,445 1.1170 0.86%
2017-12-14 0 1.160 1.150 1.190 1.160 1.200 120,027 141,112 1.1757 1.106 1.097 1.135 1.106 1.144 125,860 1.1212 0.00%
2017-12-13 0 1.160 1.160 1.180 1.150 1.190 300,000 351,160 1.1705 1.106 1.106 1.125 1.097 1.135 314,578 1.1163 -1.69%
2017-12-12 0 1.180 1.170 1.180 1.180 1.210 984,000 1,178,080 1.1972 1.125 1.116 1.125 1.125 1.154 1,031,816 1.1418 0.00%
2017-12-11 0 1.180 1.170 1.180 1.160 1.200 814,840 971,117 1.1918 1.125 1.116 1.125 1.106 1.144 854,436 1.1366 -1.67%
2017-12-08 0 1.200 1.180 1.210 1.180 1.200 1,308,000 1,561,200 1.1936 1.144 1.125 1.154 1.125 1.144 1,371,560 1.1383 1.69%
2017-12-07 0 1.180 1.170 1.190 1.170 1.220 1,494,478 1,764,704 1.1808 1.125 1.116 1.135 1.116 1.163 1,567,100 1.1261 0.00%
2017-12-06 0 1.180 1.170 1.180 1.180 1.250 1,364,000 1,630,480 1.1954 1.125 1.116 1.125 1.125 1.192 1,430,281 1.1400 -0.84%
2017-12-05 0 1.190 1.180 1.190 1.170 1.200 1,492,000 1,770,960 1.1870 1.135 1.125 1.135 1.116 1.144 1,564,501 1.1320 0.85%
2017-12-04 0 1.180 1.180 1.190 1.180 1.240 889,862 1,060,178 1.1914 1.125 1.125 1.135 1.125 1.183 933,103 1.1362 0.00%
2017-12-01 0 1.180 1.180 1.200 1.180 1.220 1,116,000 1,330,880 1.1925 1.125 1.125 1.144 1.125 1.163 1,170,230 1.1373 -1.67%
2017-11-30 0 1.200 1.190 1.210 1.200 1.230 1,340,000 1,617,240 1.2069 1.144 1.135 1.154 1.144 1.173 1,405,115 1.1510 0.84%
2017-11-29 0 1.190 1.190 1.210 1.180 1.240 908,000 1,086,120 1.1962 1.135 1.135 1.154 1.125 1.183 952,123 1.1407 0.85%
2017-11-28 0 1.180 1.190 1.200 1.180 1.210 688,000 818,840 1.1902 1.125 1.135 1.144 1.125 1.154 721,432 1.1350 -0.84%
2017-11-27 0 1.190 1.180 1.200 1.180 1.190 801,321 947,119 1.1819 1.135 1.125 1.144 1.125 1.135 840,260 1.1272 0.85%
2017-11-24 0 1.180 1.170 1.180 1.140 1.190 740,000 864,160 1.1678 1.125 1.116 1.125 1.087 1.135 775,959 1.1137 0.85%
2017-11-23 0 1.170 1.170 1.180 1.170 1.180 500,000 589,840 1.1797 1.116 1.116 1.125 1.116 1.125 524,297 1.1250 -0.85%
2017-11-22 0 1.180 1.170 1.190 1.170 1.320 3,440,000 4,183,840 1.2162 1.125 1.116 1.135 1.116 1.259 3,607,161 1.1599 -2.48%
2017-11-21 0 1.210 1.180 1.210 1.180 1.210 3,112,000 3,707,600 1.1914 1.154 1.125 1.154 1.125 1.154 3,263,222 1.1362 0.83%
2017-11-20 0 1.200 1.180 1.200 1.180 1.200 3,384,000 4,020,040 1.1880 1.144 1.125 1.144 1.125 1.144 3,548,440 1.1329 1.69%
2017-11-17 0 1.180 1.170 1.190 1.180 1.220 3,192,000 3,803,280 1.1915 1.125 1.116 1.135 1.125 1.163 3,347,110 1.1363 -1.67%
2017-11-16 0 1.200 1.180 1.200 1.170 1.230 4,180,011 4,973,933 1.1899 1.144 1.125 1.144 1.116 1.173 4,383,131 1.1348 1.69%
2017-11-15 0 1.180 1.170 1.180 1.170 1.190 3,201,348 3,772,283 1.1783 1.125 1.116 1.125 1.116 1.135 3,356,912 1.1237 -0.84%
2017-11-14 0 1.190 1.170 1.190 1.170 1.190 2,996,000 3,526,240 1.1770 1.135 1.116 1.135 1.116 1.135 3,141,585 1.1224 0.00%
2017-11-13 0 1.190 1.180 1.190 1.180 1.200 3,383,843 4,015,059 1.1865 1.135 1.125 1.135 1.125 1.144 3,548,275 1.1316 -1.65%
2017-11-10 0 1.210 1.180 1.210 1.130 1.210 2,468,000 2,896,160 1.1735 1.154 1.125 1.154 1.078 1.154 2,587,928 1.1191 2.54%
2017-11-09 0 1.180 1.170 1.180 1.170 1.210 4,388,000 5,219,760 1.1896 1.125 1.116 1.125 1.116 1.154 4,601,227 1.1344 -2.48%
2017-11-08 0 1.210 1.190 1.210 1.190 1.210 2,752,000 3,297,680 1.1983 1.154 1.135 1.154 1.135 1.154 2,885,729 1.1428 0.00%
2017-11-07 0 1.210 1.190 1.210 1.190 1.210 2,752,000 3,288,800 1.1951 1.154 1.135 1.154 1.135 1.154 2,885,729 1.1397 0.00%
2017-11-06 0 1.210 1.190 1.210 1.190 1.210 2,836,000 3,383,000 1.1929 1.154 1.135 1.154 1.135 1.154 2,973,810 1.1376 0.83%
2017-11-03 0 1.200 1.180 1.190 1.180 1.220 3,256,000 3,907,320 1.2000 1.144 1.125 1.135 1.125 1.163 3,414,220 1.1444 -0.83%
2017-11-02 0 1.210 1.190 1.210 1.180 1.220 3,232,000 3,894,880 1.2051 1.154 1.135 1.154 1.125 1.163 3,389,053 1.1493 0.00%
2017-11-01 0 1.210 1.190 1.210 1.180 1.230 4,057,622 4,894,646 1.2063 1.154 1.135 1.154 1.125 1.173 4,254,795 1.1504 0.00%
2017-10-31 0 1.210 1.190 1.210 1.190 1.230 3,478,999 4,185,958 1.2032 1.154 1.135 1.154 1.135 1.173 3,648,055 1.1474 -1.63%
2017-10-30 0 1.230 1.210 1.230 1.200 1.230 3,892,522 4,736,010 1.2167 1.173 1.154 1.173 1.144 1.173 4,081,672 1.1603 0.82%
2017-10-27 0 1.220 1.210 1.220 1.200 1.230 2,624,000 3,175,840 1.2103 1.163 1.154 1.163 1.144 1.173 2,751,509 1.1542 0.00%
2017-10-26 0 1.220 1.200 1.220 1.200 1.230 3,205,421 3,884,662 1.2119 1.163 1.144 1.163 1.144 1.173 3,361,183 1.1557 0.83%
2017-10-25 0 1.210 1.200 1.210 1.200 1.230 3,686,500 4,466,215 1.2115 1.154 1.144 1.154 1.144 1.173 3,865,639 1.1554 -1.63%
2017-10-24 0 1.230 1.210 1.230 1.210 1.250 3,152,000 3,853,800 1.2227 1.173 1.154 1.173 1.154 1.192 3,305,166 1.1660 0.00%
2017-10-23 0 1.230 1.210 1.230 1.210 1.250 3,608,000 4,437,280 1.2298 1.173 1.154 1.173 1.154 1.192 3,783,324 1.1729 0.00%
2017-10-20 0 1.230 1.230 1.240 1.220 1.260 3,360,418 4,156,714 1.2370 1.173 1.173 1.183 1.163 1.202 3,523,712 1.1796 -0.81%
2017-10-19 0 1.240 1.230 1.250 1.210 1.270 4,164,000 5,157,200 1.2385 1.183 1.173 1.192 1.154 1.211 4,366,342 1.1811 -1.59%
2017-10-18 0 1.260 1.240 1.260 1.240 1.260 3,968,000 4,952,000 1.2480 1.202 1.183 1.202 1.183 1.202 4,160,818 1.1902 0.00%
2017-10-17 0 1.260 1.250 1.260 1.240 1.270 3,272,000 4,112,480 1.2569 1.202 1.192 1.202 1.183 1.211 3,430,997 1.1986 -1.56%
2017-10-16 0 1.280 1.260 1.280 1.250 1.280 4,068,000 5,142,080 1.2640 1.221 1.202 1.221 1.192 1.221 4,265,677 1.2055 0.79%
2017-10-13 0 1.270 1.260 1.270 1.260 1.290 3,996,144 5,097,695 1.2757 1.211 1.202 1.211 1.202 1.230 4,190,330 1.2165 -1.55%
2017-10-12 0 1.290 1.280 1.290 1.250 1.310 3,564,818 4,560,268 1.2792 1.230 1.221 1.230 1.192 1.249 3,738,044 1.2200 0.78%
2017-10-11 0 1.280 1.260 1.280 1.260 1.290 3,348,000 4,235,320 1.2650 1.221 1.202 1.221 1.202 1.230 3,510,690 1.2064 -0.78%
2017-10-10 0 1.290 1.260 1.290 1.230 1.310 3,567,768 4,492,008 1.2591 1.230 1.202 1.230 1.173 1.249 3,741,137 1.2007 3.20%
2017-10-09 0 1.250 1.240 1.250 1.230 1.260 3,575,014 4,458,446 1.2471 1.192 1.183 1.192 1.173 1.202 3,748,735 1.1893 -0.79%
2017-10-06 0 1.260 1.240 1.260 1.170 1.260 5,760,000 6,945,080 1.2057 1.202 1.183 1.202 1.116 1.202 6,039,897 1.1499 2.44%
2017-10-04 0 1.230 1.200 1.230 1.210 1.260 3,478,442 4,239,186 1.2187 1.173 1.144 1.173 1.154 1.202 3,647,471 1.1622 -2.38%
2017-10-03 0 1.260 1.230 1.260 1.210 1.260 4,397,362 5,410,916 1.2305 1.202 1.173 1.202 1.154 1.202 4,611,044 1.1735 0.80%
2017-09-29 0 1.250 1.210 1.250 1.200 1.250 4,278,363 5,224,108 1.2211 1.192 1.154 1.192 1.144 1.192 4,486,263 1.1645 2.46%
2017-09-28 0 1.220 1.210 1.240 1.200 1.260 4,440,000 5,431,120 1.2232 1.163 1.154 1.183 1.144 1.202 4,655,754 1.1665 -3.17%
2017-09-27 0 1.260 1.240 1.260 1.240 1.280 4,268,000 5,393,720 1.2638 1.202 1.183 1.202 1.183 1.221 4,475,396 1.2052 -1.56%
2017-09-26 0 1.280 1.250 1.280 1.250 1.280 4,204,347 5,310,943 1.2632 1.221 1.192 1.221 1.192 1.221 4,408,650 1.2047 1.59%
2017-09-25 0 1.260 1.250 1.270 1.250 1.290 4,360,000 5,526,920 1.2676 1.202 1.192 1.211 1.192 1.230 4,571,867 1.2089 -2.33%
2017-09-22 0 1.290 1.280 1.290 1.260 1.290 4,454,830 5,658,720 1.2702 1.230 1.221 1.230 1.202 1.230 4,671,305 1.2114 0.78%
2017-09-21 0 1.280 1.260 1.280 1.240 1.290 4,198,256 5,328,894 1.2693 1.221 1.202 1.221 1.183 1.230 4,402,263 1.2105 0.00%
2017-09-20 0 1.280 1.260 1.280 1.260 1.280 4,524,000 5,743,600 1.2696 1.221 1.202 1.221 1.202 1.221 4,743,836 1.2108 0.00%
2017-09-19 0 1.280 1.270 1.280 1.270 1.330 4,708,846 6,036,689 1.2820 1.221 1.211 1.221 1.211 1.268 4,937,664 1.2226 -3.03%
2017-09-18 0 1.320 1.300 1.320 1.300 1.340 5,709,108 7,552,149 1.3228 1.259 1.240 1.259 1.240 1.278 5,986,532 1.2615 -0.75%
2017-09-15 0 1.330 1.300 1.330 1.300 1.380 4,528,560 6,057,413 1.3376 1.268 1.240 1.268 1.240 1.316 4,748,617 1.2756 -2.92%
2017-09-14 0 1.370 1.340 1.370 1.290 1.400 5,378,553 7,110,493 1.3220 1.307 1.278 1.307 1.230 1.335 5,639,914 1.2607 5.38%
2017-09-13 0 1.300 1.280 1.300 1.270 1.300 4,608,000 5,921,280 1.2850 1.240 1.221 1.240 1.211 1.240 4,831,918 1.2255 0.78%
2017-09-12 0 1.290 1.270 1.290 1.260 1.300 4,280,000 5,468,720 1.2777 1.230 1.211 1.230 1.202 1.240 4,487,979 1.2185 0.00%
2017-09-11 0 1.290 1.270 1.290 1.270 1.320 3,400,217 4,390,511 1.2912 1.230 1.211 1.230 1.211 1.259 3,565,445 1.2314 -0.77%
2017-09-08 0 1.300 1.280 1.300 1.270 1.310 3,864,000 4,956,720 1.2828 1.240 1.221 1.240 1.211 1.249 4,051,764 1.2233 0.00%
2017-09-07 0 1.300 1.280 1.300 1.270 1.310 3,621,211 4,665,793 1.2885 1.240 1.221 1.240 1.211 1.249 3,797,177 1.2288 0.78%
2017-09-06 0 1.290 1.270 1.290 1.210 1.300 3,529,669 4,482,436 1.2699 1.230 1.211 1.230 1.154 1.240 3,701,187 1.2111 1.57%
2017-09-05 0 1.270 1.250 1.270 1.240 1.320 4,640,000 5,909,560 1.2736 1.211 1.192 1.211 1.183 1.259 4,865,473 1.2146 -2.31%
2017-09-04 0 1.300 1.280 1.300 1.270 1.360 4,986,738 6,550,024 1.3135 1.240 1.221 1.240 1.211 1.297 5,229,060 1.2526 -3.70%
2017-09-01 0 1.350 1.340 1.350 1.330 1.370 3,551,531 4,795,296 1.3502 1.287 1.278 1.287 1.268 1.307 3,724,111 1.2876 -1.46%
2017-08-31 0 1.370 1.360 1.370 1.320 1.420 5,192,525 7,067,784 1.3611 1.307 1.297 1.307 1.259 1.354 5,444,847 1.2981 -0.72%
2017-08-30 0 1.380 1.370 1.380 1.350 1.400 4,437,273 6,093,792 1.3733 1.316 1.307 1.316 1.287 1.335 4,652,894 1.3097 2.22%
2017-08-29 0 1.350 1.340 1.350 1.300 1.440 4,433,573 6,003,867 1.3542 1.287 1.278 1.287 1.240 1.373 4,649,015 1.2914 -3.57%
2017-08-28 0 1.400 1.360 1.400 1.330 1.520 6,454,533 9,054,264 1.4028 1.335 1.297 1.335 1.268 1.450 6,768,180 1.3378 -2.10%
2017-08-25 0 1.430 1.410 1.430 1.250 1.450 11,548,859 15,798,329 1.3680 1.364 1.345 1.364 1.192 1.383 12,110,055 1.3046 7.52%
2017-08-24 0 1.330 1.320 1.330 1.180 1.350 10,052,680 12,648,535 1.2582 1.268 1.259 1.268 1.125 1.287 10,541,172 1.1999 7.26%
2017-08-22 0 1.240 1.230 1.240 1.150 1.240 6,778,183 8,216,650 1.2122 1.183 1.173 1.183 1.097 1.183 7,107,557 1.1560 6.90%
2017-08-21 0 1.160 1.160 1.170 1.050 1.220 7,668,000 8,664,960 1.1300 1.106 1.106 1.116 1.001 1.163 8,040,613 1.0776 -1.69%
2017-08-18 0 1.180 1.160 1.180 1.140 1.240 4,916,009 5,795,290 1.1789 1.125 1.106 1.125 1.087 1.183 5,154,894 1.1242 1.72%
2017-08-17 0 1.160 1.150 1.160 1.140 1.170 5,284,000 6,101,080 1.1546 1.106 1.097 1.106 1.087 1.116 5,540,767 1.1011 0.00%
2017-08-16 0 1.160 1.140 1.160 1.140 1.170 5,304,000 6,118,560 1.1536 1.106 1.087 1.106 1.087 1.116 5,561,739 1.1001 0.00%
2017-08-15 0 1.160 1.150 1.160 1.120 1.180 6,223,757 7,156,125 1.1498 1.106 1.097 1.106 1.068 1.125 6,526,189 1.0965 -0.85%
2017-08-14 0 1.170 1.150 1.180 1.150 1.430 13,230,074 16,687,624 1.2613 1.116 1.097 1.125 1.097 1.364 13,872,966 1.2029 -7.14%
2017-08-11 0 1.260 1.270 1.280 1.130 1.280 7,274,466 8,659,004 1.1903 1.202 1.211 1.221 1.078 1.221 7,627,956 1.1352 6.78%
2017-08-10 0 1.180 1.170 1.180 1.170 1.210 3,622,274 4,265,592 1.1776 1.125 1.116 1.125 1.116 1.154 3,798,292 1.1230 -1.67%
2017-08-09 0 1.200 1.190 1.200 1.160 1.210 6,097,316 7,199,647 1.1808 1.144 1.135 1.144 1.106 1.154 6,393,604 1.1261 0.84%
2017-08-08 0 1.190 1.170 1.190 1.160 1.220 7,539,172 8,837,164 1.1722 1.135 1.116 1.135 1.106 1.163 7,905,525 1.1178 1.71%
2017-08-07 0 1.170 1.160 1.180 1.100 1.290 8,910,757 10,589,701 1.1884 1.116 1.106 1.125 1.049 1.230 9,343,760 1.1333 0.00%
2017-08-04 0 1.170 1.150 1.170 1.060 1.310 14,232,214 16,860,046 1.1846 1.116 1.097 1.116 1.011 1.249 14,923,803 1.1297 8.33%
2017-08-03 0 1.080 1.060 1.080 1.050 1.080 4,146,319 4,425,731 1.0674 1.030 1.011 1.030 1.001 1.030 4,347,802 1.0179 0.00%
2017-08-02 0 1.080 1.060 1.080 1.030 1.080 4,795,796 5,059,231 1.0549 1.030 1.011 1.030 0.982 1.030 5,028,839 1.0060 0.00%
2017-08-01 0 1.080 1.060 1.080 1.050 1.090 4,081,168 4,338,728 1.0631 1.030 1.011 1.030 1.001 1.039 4,279,485 1.0138 -0.92%
2017-07-31 0 1.090 1.070 1.090 1.050 1.090 3,057,252 3,279,309 1.0726 1.039 1.020 1.039 1.001 1.039 3,205,814 1.0229 1.87%
2017-07-28 0 1.070 1.070 1.080 1.050 1.100 5,339,727 5,676,958 1.0632 1.020 1.020 1.030 1.001 1.049 5,599,202 1.0139 -3.60%
2017-07-27 0 1.110 1.090 1.110 1.090 1.120 3,404,263 3,745,146 1.1001 1.059 1.039 1.059 1.039 1.068 3,569,687 1.0492 -1.77%
2017-07-26 0 1.130 1.100 1.130 1.080 1.130 3,582,816 3,946,944 1.1016 1.078 1.049 1.078 1.030 1.078 3,756,917 1.0506 0.89%
2017-07-25 0 1.120 1.100 1.120 1.070 1.140 3,538,407 3,902,646 1.1029 1.068 1.049 1.068 1.020 1.087 3,710,350 1.0518 0.90%
2017-07-24 0 1.110 1.100 1.110 1.040 1.110 8,396,883 8,969,110 1.0681 1.059 1.049 1.059 0.992 1.059 8,804,915 1.0186 2.78%
2017-07-21 0 1.080 1.060 1.090 1.030 1.210 54,151,500 59,973,414 1.1075 1.030 1.011 1.039 0.982 1.154 56,782,897 1.0562

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top