JLogo Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK GEM 08527  2018-05-09    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2025-03-31 0 0.171 - 0.171 0.175 0.175 10,000 1,750 0.1750 0.171 - 0.171 0.175 0.175 10,000 0.1750 1.79%
2025-03-28 0 0.168 - 0.168 0.168 0.168 20,000 3,360 0.1680 0.168 - 0.168 0.168 0.168 20,000 0.1680 -1.18%
2025-03-27 0 0.170 0.161 0.177 0.158 0.238 1,030,000 190,640 0.1851 0.170 0.161 0.177 0.158 0.238 1,030,000 0.1851 7.59%
2025-03-26 0 0.158 0.149 0.158 0.150 0.172 265,000 44,860 0.1693 0.158 0.149 0.158 0.150 0.172 265,000 0.1693 -12.71%
2025-03-25 0 0.181 0.154 0.190 0.172 0.190 385,000 68,825 0.1788 0.181 0.154 0.190 0.172 0.190 385,000 0.1788 -7.65%
2025-03-24 0 0.196 0.176 0.196 0.178 0.250 550,000 121,875 0.2216 0.196 0.176 0.196 0.178 0.250 550,000 0.2216 13.95%
2025-03-21 0 0.172 0.170 0.180 0.172 0.196 375,000 70,580 0.1882 0.172 0.170 0.180 0.172 0.196 375,000 0.1882 -13.13%
2025-03-20 0 0.198 0.180 0.198 0.216 0.216 5,000 1,080 0.2160 0.198 0.180 0.198 0.216 0.216 5,000 0.2160 2.59%
2025-03-19 0 0.193 0.176 0.193 0.184 0.217 475,000 93,335 0.1965 0.193 0.176 0.193 0.184 0.217 475,000 0.1965 -0.52%
2025-03-18 0 0.194 0.172 0.194 0.194 0.218 1,710,000 337,810 0.1975 0.194 0.172 0.194 0.194 0.218 1,710,000 0.1975 -2.02%
2025-03-17 0 0.198 0.198 0.200 0.198 0.200 555,000 109,740 0.1977 0.198 0.198 0.200 0.198 0.200 555,000 0.1977 -7.91%
2025-03-14 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - -1.38%
2025-03-13 0 0.218 0.137 0.218 0.200 0.225 30,000 6,345 0.2115 0.218 0.137 0.218 0.200 0.225 30,000 0.2115 4.31%
2025-03-12 0 0.209 0.200 0.220 0.200 0.345 675,000 156,670 0.2321 0.209 0.200 0.220 0.200 0.345 675,000 0.2321 -12.55%
2025-03-11 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - -0.42%
2025-03-10 0 0.240 - 0.240 0.235 0.245 20,000 4,750 0.2375 0.240 - 0.240 0.235 0.245 20,000 0.2375 3.00%
2025-03-07 0 0.233 - 0.233 - - 0 0 - 0.233 - 0.233 - - 0 - 0.00%
2025-03-06 0 0.233 - 0.235 0.233 0.233 10,000 2,330 0.2330 0.233 - 0.235 0.233 0.233 10,000 0.2330 -0.43%
2025-03-05 0 0.234 - 0.234 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
2025-03-04 0 0.234 - 0.234 0.236 0.236 5,000 1,180 0.2360 0.234 - 0.234 0.236 0.236 5,000 0.2360 5.41%
2025-03-03 0 0.222 0.196 0.237 0.222 0.222 5,000 1,110 0.2220 0.222 0.196 0.237 0.222 0.222 5,000 0.2220 7.77%
2025-02-28 0 0.206 0.106 0.206 0.190 0.226 60,000 12,570 0.2095 0.206 0.106 0.206 0.190 0.226 60,000 0.2095 5.10%
2025-02-27 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2025-02-26 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2025-02-25 0 0.196 - 0.196 0.196 0.196 25,000 4,900 0.1960 0.196 - 0.196 0.196 0.196 25,000 0.1960 0.00%
2025-02-24 0 0.196 - 0.196 0.196 0.200 115,000 22,790 0.1982 0.196 - 0.196 0.196 0.200 115,000 0.1982 -2.00%
2025-02-21 0 0.200 0.200 0.238 0.200 0.240 25,000 5,200 0.2080 0.200 0.200 0.238 0.200 0.240 25,000 0.2080 -9.09%
2025-02-20 0 0.220 - 0.220 0.220 0.247 35,000 7,835 0.2239 0.220 - 0.220 0.220 0.247 35,000 0.2239 -12.00%
2025-02-19 0 0.250 0.230 0.250 - - 0 0 - 0.250 0.230 0.250 - - 0 - -3.85%
2025-02-18 0 0.260 0.230 0.260 - - 0 0 - 0.260 0.230 0.260 - - 0 - 0.00%
2025-02-17 0 0.260 0.201 0.260 0.260 0.260 5,000 1,300 0.2600 0.260 0.201 0.260 0.260 0.260 5,000 0.2600 0.00%
2025-02-14 0 0.260 0.260 0.265 0.248 0.265 170,000 44,210 0.2601 0.260 0.260 0.265 0.248 0.265 170,000 0.2601 -23.53%
2025-02-13 0 0.340 0.285 0.340 0.285 0.345 50,000 16,350 0.3270 0.340 0.285 0.340 0.285 0.345 50,000 0.3270 36.00%
2025-02-12 0 0.250 0.240 0.250 0.240 0.250 45,000 11,150 0.2478 0.250 0.240 0.250 0.240 0.250 45,000 0.2478 7.30%
2025-02-11 0 0.233 0.240 0.330 0.224 0.233 10,000 2,285 0.2285 0.233 0.240 0.330 0.224 0.233 10,000 0.2285 -29.39%
2025-02-10 0 0.330 0.270 0.330 0.280 0.430 65,000 24,500 0.3769 0.330 0.270 0.330 0.280 0.430 65,000 0.3769 6.45%
2025-02-07 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - -3.12%
2025-02-06 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2025-02-05 0 0.320 0.210 0.320 - - 0 0 - 0.320 0.210 0.320 - - 0 - -1.54%
2025-02-04 0 0.325 - 0.325 - - 0 0 - 0.325 - 0.325 - - 0 - -1.52%
2025-02-03 0 0.330 - 0.330 0.330 0.330 30,000 9,900 0.3300 0.330 - 0.330 0.330 0.330 30,000 0.3300 -1.49%
2025-01-28 0 0.335 - 0.340 - - 0 0 - 0.335 - 0.340 - - 0 - 0.00%
2025-01-27 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
2025-01-24 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - -1.47%
2025-01-23 0 0.340 0.220 0.340 0.180 0.370 295,000 65,575 0.2223 0.340 0.220 0.340 0.180 0.370 295,000 0.2223 54.55%
2025-01-22 0 0.220 0.173 0.220 0.210 0.250 310,000 67,950 0.2192 0.220 0.173 0.220 0.210 0.250 310,000 0.2192 -13.73%
2025-01-21 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - -10.53%
2025-01-20 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2025-01-17 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - -6.56%
2025-01-16 0 0.305 - 0.305 - - 0 0 - 0.305 - 0.305 - - 0 - -11.59%
2025-01-15 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - -4.17%
2025-01-14 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - -1.37%
2025-01-13 0 0.365 - 0.365 - - 0 0 - 0.365 - 0.365 - - 0 - 0.00%
2025-01-10 0 0.365 - 0.365 0.370 0.370 5,000 1,850 0.3700 0.365 - 0.365 0.370 0.370 5,000 0.3700 -2.67%
2025-01-09 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - -3.85%
2025-01-08 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2025-01-07 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2025-01-06 0 0.390 - 0.400 - - 0 0 - 0.390 - 0.400 - - 0 - 0.00%
2025-01-03 0 0.390 0.310 0.400 0.300 0.435 30,000 11,850 0.3950 0.390 0.310 0.400 0.300 0.435 30,000 0.3950 0.00%
2025-01-02 0 0.390 - 0.430 0.390 0.390 10,000 3,900 0.3900 0.390 - 0.430 0.390 0.390 10,000 0.3900 0.00%
2024-12-31 0 0.390 - 0.405 - - 0 0 - 0.390 - 0.405 - - 0 - 0.00%
2024-12-30 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2024-12-27 0 0.390 - 0.400 - - 0 0 - 0.390 - 0.400 - - 0 - 0.00%
2024-12-24 0 0.390 - 0.430 - - 0 0 - 0.390 - 0.430 - - 0 - 0.00%
2024-12-23 0 0.390 - 0.390 0.440 0.440 30,000 13,200 0.4400 0.390 - 0.390 0.440 0.440 30,000 0.4400 6.85%
2024-12-20 0 0.365 - 0.425 - - 0 0 - 0.365 - 0.425 - - 0 - 0.00%
2024-12-19 0 0.365 - 0.410 - - 0 0 - 0.365 - 0.410 - - 0 - 0.00%
2024-12-18 0 0.365 - 0.395 0.365 0.365 5,000 1,825 0.3650 0.365 - 0.395 0.365 0.365 5,000 0.3650 0.00%
2024-12-17 0 0.365 - 0.400 - - 5,000 1,950 0.3900 0.365 - 0.400 - - 5,000 0.3900 0.00%
2024-12-16 0 0.365 - 0.380 - - 0 0 - 0.365 - 0.380 - - 0 - 0.00%
2024-12-13 0 0.365 - 0.365 - - 0 0 - 0.365 - 0.365 - - 0 - -3.95%
2024-12-12 0 0.380 0.275 0.390 0.375 0.410 4,100,000 1,560,600 0.3806 0.380 0.275 0.390 0.375 0.410 4,100,000 0.3806 -7.32%
2024-12-11 0 0.410 - 0.410 0.435 0.445 45,000 19,975 0.4439 0.410 - 0.410 0.435 0.445 45,000 0.4439 7.89%
2024-12-10 0 0.380 - 0.380 - - 20,000 6,800 0.3400 0.380 - 0.380 - - 20,000 0.3400 0.00%
2024-12-09 0 0.380 0.250 0.380 0.305 0.390 3,815,000 1,164,000 0.3051 0.380 0.250 0.380 0.305 0.390 3,815,000 0.3051 24.59%
2024-12-06 0 0.305 0.305 0.310 0.305 0.325 20,000 6,400 0.3200 0.305 0.305 0.310 0.305 0.325 20,000 0.3200 -7.58%
2024-12-05 0 0.330 - 0.330 0.330 0.335 20,000 6,650 0.3325 0.330 - 0.330 0.330 0.335 20,000 0.3325 0.00%
2024-12-04 0 0.330 - 0.330 0.350 0.350 10,000 3,500 0.3500 0.330 - 0.330 0.350 0.350 10,000 0.3500 -5.71%
2024-12-03 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - -2.78%
2024-12-02 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - -5.26%
2024-11-29 0 0.380 0.295 0.380 0.405 0.430 30,000 12,675 0.4225 0.380 0.295 0.380 0.405 0.430 30,000 0.4225 8.57%
2024-11-28 0 0.350 - 0.350 0.350 0.350 50,000 17,500 0.3500 0.350 - 0.350 0.350 0.350 50,000 0.3500 0.00%
2024-11-27 0 0.350 - 0.350 0.350 0.350 40,000 14,000 0.3500 0.350 - 0.350 0.350 0.350 40,000 0.3500 0.00%
2024-11-26 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - -4.11%
2024-11-25 0 0.365 - 0.365 - - 0 0 - 0.365 - 0.365 - - 0 - -6.41%
2024-11-22 0 0.390 - 0.390 0.440 0.450 30,000 13,350 0.4450 0.390 - 0.390 0.440 0.450 30,000 0.4450 2.63%
2024-11-21 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2024-11-20 0 0.380 0.212 0.380 - - 0 0 - 0.380 0.212 0.380 - - 0 - 0.00%
2024-11-19 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - -2.56%
2024-11-18 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - -1.27%
2024-11-15 0 0.395 0.200 0.395 0.395 0.400 15,000 5,950 0.3967 0.395 0.200 0.395 0.395 0.400 15,000 0.3967 3.95%
2024-11-14 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2024-11-13 0 0.380 - 0.380 0.330 0.410 45,000 17,325 0.3850 0.380 - 0.380 0.330 0.410 45,000 0.3850 28.81%
2024-11-12 0 0.295 - 0.295 0.295 0.295 200,000 59,000 0.2950 0.295 - 0.295 0.295 0.295 200,000 0.2950 -1.67%
2024-11-11 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-11-08 0 0.300 0.255 0.300 0.280 0.325 90,000 26,425 0.2936 0.300 0.255 0.300 0.280 0.325 90,000 0.2936 0.00%
2024-11-07 0 0.300 0.250 0.305 0.300 0.300 235,000 70,500 0.3000 0.300 0.250 0.305 0.300 0.300 235,000 0.3000 9.09%
2024-11-06 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2024-11-05 0 0.275 0.151 0.275 0.250 0.275 40,000 10,275 0.2569 0.275 0.151 0.275 0.250 0.275 40,000 0.2569 10.89%
2024-11-04 0 0.248 0.216 0.249 0.232 0.248 30,000 7,320 0.2440 0.248 0.216 0.249 0.232 0.248 30,000 0.2440 4.20%
2024-11-01 0 0.238 0.232 0.265 0.226 0.255 455,000 109,340 0.2403 0.238 0.232 0.265 0.226 0.255 455,000 0.2403 5.31%
2024-10-31 0 0.226 - 0.244 0.226 0.244 45,000 10,520 0.2338 0.226 - 0.244 0.226 0.244 45,000 0.2338 -4.64%
2024-10-30 0 0.237 0.201 0.240 0.201 0.240 545,000 121,300 0.2226 0.237 0.201 0.240 0.201 0.240 545,000 0.2226 17.33%
2024-10-29 0 0.202 - 0.202 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
2024-10-28 0 0.202 0.151 0.202 0.203 0.203 5,000 1,015 0.2030 0.202 0.151 0.202 0.203 0.203 5,000 0.2030 -0.49%
2024-10-25 0 0.203 - 0.203 0.202 0.203 20,000 4,045 0.2023 0.203 - 0.203 0.202 0.203 20,000 0.2023 -0.98%
2024-10-24 0 0.205 0.161 0.205 0.219 0.219 5,000 1,095 0.2190 0.205 0.161 0.205 0.219 0.219 5,000 0.2190 3.54%
2024-10-23 0 0.198 0.165 0.198 0.199 0.201 235,000 46,920 0.1997 0.198 0.165 0.198 0.199 0.201 235,000 0.1997 5.32%
2024-10-22 0 0.188 0.151 0.188 0.150 0.219 65,000 12,105 0.1862 0.188 0.151 0.188 0.150 0.219 65,000 0.1862 31.47%
2024-10-21 0 0.143 0.136 0.155 0.138 0.202 535,000 88,650 0.1657 0.143 0.136 0.155 0.138 0.202 535,000 0.1657 8.33%
2024-10-18 0 0.132 0.049 0.152 - - 0 0 - 0.132 0.049 0.152 - - 0 - 0.00%
2024-10-17 0 0.132 0.066 0.132 0.145 0.145 5,000 725 0.1450 0.132 0.066 0.132 0.145 0.145 5,000 0.1450 1.54%
2024-10-16 0 0.130 0.084 0.130 - - 0 0 - 0.130 0.084 0.130 - - 0 - 0.00%
2024-10-15 0 0.130 0.130 0.145 0.130 0.163 290,000 39,760 0.1371 0.130 0.130 0.145 0.130 0.163 290,000 0.1371 -9.09%
2024-10-14 0 0.143 0.056 0.143 0.144 0.145 35,000 5,050 0.1443 0.143 0.056 0.143 0.144 0.145 35,000 0.1443 -0.69%
2024-10-10 0 0.144 0.037 0.145 0.144 0.144 130,000 18,720 0.1440 0.144 0.037 0.145 0.144 0.144 130,000 0.1440 0.00%
2024-10-09 0 0.144 0.073 0.144 0.144 0.144 20,000 2,880 0.1440 0.144 0.073 0.144 0.144 0.144 20,000 0.1440 0.00%
2024-10-08 0 0.144 0.133 0.144 0.149 0.150 175,000 26,240 0.1499 0.144 0.133 0.144 0.149 0.150 175,000 0.1499 9.92%
2024-10-07 0 0.131 0.110 0.131 0.120 0.131 200,000 25,305 0.1265 0.131 0.110 0.131 0.120 0.131 200,000 0.1265 -0.76%
2024-10-04 0 0.132 0.111 0.155 0.132 0.156 60,000 8,880 0.1480 0.132 0.111 0.155 0.132 0.156 60,000 0.1480 -15.38%
2024-10-03 0 0.156 - 0.156 0.149 0.157 175,000 27,365 0.1564 0.156 - 0.156 0.149 0.157 175,000 0.1564 13.04%
2024-10-02 0 0.138 - 0.150 - - 0 0 - 0.138 - 0.150 - - 0 - 0.00%
2024-09-30 0 0.138 - 0.138 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
2024-09-27 0 0.138 - 0.138 0.138 0.138 5,000 690 0.1380 0.138 - 0.138 0.138 0.138 5,000 0.1380 0.00%
2024-09-26 0 0.138 - 0.138 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
2024-09-25 0 0.138 - 0.147 - - 0 0 - 0.138 - 0.147 - - 0 - 0.00%
2024-09-24 0 0.138 - 0.138 - - 0 0 - 0.138 - 0.138 - - 0 - -0.72%
2024-09-23 0 0.139 - 0.149 - - 0 0 - 0.139 - 0.149 - - 0 - 0.00%
2024-09-20 0 0.139 0.036 0.139 - - 0 0 - 0.139 0.036 0.139 - - 0 - -1.42%
2024-09-19 0 0.141 0.033 0.141 - - 0 0 - 0.141 0.033 0.141 - - 0 - 0.00%
2024-09-17 0 0.141 - 0.141 - - 0 0 - 0.141 - 0.141 - - 0 - -1.40%
2024-09-16 0 0.143 - 0.143 0.144 0.144 10,000 1,440 0.1440 0.143 - 0.143 0.144 0.144 10,000 0.1440 7.52%
2024-09-13 0 0.133 0.096 0.133 0.117 0.137 95,000 12,220 0.1286 0.133 0.096 0.133 0.117 0.137 95,000 0.1286 12.71%
2024-09-12 0 0.118 0.087 0.118 0.088 0.122 40,000 4,075 0.1019 0.118 0.087 0.118 0.088 0.122 40,000 0.1019 35.63%
2024-09-11 0 0.087 0.087 0.123 0.071 0.115 655,000 60,945 0.0930 0.087 0.087 0.123 0.071 0.115 655,000 0.0930 -30.95%
2024-09-10 0 0.126 0.108 0.145 0.126 0.126 20,000 2,520 0.1260 0.126 0.108 0.145 0.126 0.126 20,000 0.1260 -13.70%
2024-09-09 0 0.146 0.126 0.153 - - 0 0 - 0.146 0.126 0.153 - - 0 - 0.00%
2024-09-05 0 0.146 0.139 0.147 0.145 0.157 110,000 16,325 0.1484 0.146 0.139 0.147 0.145 0.157 110,000 0.1484 -19.34%
2024-09-04 0 0.181 0.087 0.181 - - 0 0 - 0.181 0.087 0.181 - - 0 - -0.55%
2024-09-03 0 0.182 0.161 0.182 0.173 0.185 90,000 16,405 0.1823 0.182 0.161 0.182 0.173 0.185 90,000 0.1823 5.20%
2024-09-02 0 0.173 - 0.174 - - 0 0 - 0.173 - 0.174 - - 0 - 0.00%
2024-08-30 0 0.173 - 0.188 - - 0 0 - 0.173 - 0.188 - - 0 - 0.00%
2024-08-29 0 0.173 - 0.188 - - 0 0 - 0.173 - 0.188 - - 0 - 0.00%
2024-08-28 0 0.173 0.085 0.182 - - 0 0 - 0.173 0.085 0.182 - - 0 - 0.00%
2024-08-27 0 0.173 0.086 0.188 - - 0 0 - 0.173 0.086 0.188 - - 0 - 0.00%
2024-08-26 0 0.173 0.155 0.187 - - 0 0 - 0.173 0.155 0.187 - - 0 - 0.00%
2024-08-23 0 0.173 - 0.178 - - 0 0 - 0.173 - 0.178 - - 0 - 0.00%
2024-08-22 0 0.173 0.173 0.188 0.173 0.174 240,000 42,160 0.1757 0.173 0.173 0.188 0.173 0.174 240,000 0.1757 -8.95%
2024-08-21 0 0.190 0.181 0.190 0.183 0.220 230,000 47,830 0.2080 0.190 0.181 0.190 0.183 0.220 230,000 0.2080 1.60%
2024-08-20 0 0.187 - 0.189 - - 0 0 - 0.187 - 0.189 - - 0 - 0.00%
2024-08-19 0 0.187 - 0.196 - - 0 0 - 0.187 - 0.196 - - 0 - 0.00%
2024-08-16 0 0.187 - 0.187 - - 0 0 - 0.187 - 0.187 - - 0 - -0.53%
2024-08-15 0 0.188 - 0.188 - - 0 0 - 0.188 - 0.188 - - 0 - -1.57%
2024-08-14 0 0.191 - 0.191 0.190 0.197 270,000 52,400 0.1941 0.191 - 0.191 0.190 0.197 270,000 0.1941 4.95%
2024-08-13 0 0.182 - 0.185 - - 0 0 - 0.182 - 0.185 - - 0 - 0.00%
2024-08-12 0 0.182 - 0.185 - - 0 0 - 0.182 - 0.185 - - 0 - 0.00%
2024-08-09 0 0.182 0.166 0.184 0.175 0.189 135,000 25,380 0.1880 0.182 0.166 0.184 0.175 0.189 135,000 0.1880 8.33%
2024-08-08 0 0.168 0.165 0.176 0.168 0.170 50,000 8,435 0.1687 0.168 0.165 0.176 0.168 0.170 50,000 0.1687 -9.19%
2024-08-07 0 0.185 0.185 0.194 0.178 0.240 115,000 25,575 0.2224 0.185 0.185 0.194 0.178 0.240 115,000 0.2224 -8.42%
2024-08-06 0 0.202 - 0.202 - - 0 0 - 0.202 - 0.202 - - 0 - -0.49%
2024-08-05 0 0.203 - 0.203 0.203 0.203 255,000 51,765 0.2030 0.203 - 0.203 0.203 0.203 255,000 0.2030 -1.93%
2024-08-02 0 0.207 0.178 0.207 0.178 0.208 255,000 52,810 0.2071 0.207 0.178 0.207 0.178 0.208 255,000 0.2071 3.50%
2024-08-01 0 0.200 - 0.208 - - 25,000 5,175 0.2070 0.200 - 0.208 - - 25,000 0.2070 0.00%
2024-07-31 0 0.200 - 0.209 0.200 0.200 5,000 1,000 0.2000 0.200 - 0.209 0.200 0.200 5,000 0.2000 0.00%
2024-07-30 0 0.200 - 0.200 0.201 0.203 550,000 110,575 0.2010 0.200 - 0.200 0.201 0.203 550,000 0.2010 0.00%
2024-07-29 0 0.200 - 0.200 0.193 0.200 780,000 154,660 0.1983 0.200 - 0.200 0.193 0.200 780,000 0.1983 0.50%
2024-07-26 0 0.199 - 0.211 - - 0 0 - 0.199 - 0.211 - - 0 - 0.00%
2024-07-25 0 0.199 - 0.213 - - 0 0 - 0.199 - 0.213 - - 0 - 0.00%
2024-07-24 0 0.199 - 0.218 - - 0 0 - 0.199 - 0.218 - - 0 - 0.00%
2024-07-23 0 0.199 - 0.215 - - 0 0 - 0.199 - 0.215 - - 0 - 0.00%
2024-07-22 0 0.199 - 0.199 0.200 0.200 15,000 3,000 0.2000 0.199 - 0.199 0.200 0.200 15,000 0.2000 -0.50%
2024-07-19 0 0.200 0.180 0.200 0.200 0.200 30,000 6,000 0.2000 0.200 0.180 0.200 0.200 0.200 30,000 0.2000 -4.31%
2024-07-18 0 0.209 0.209 0.220 - - 0 0 - 0.209 0.209 0.220 - - 0 - 0.00%
2024-07-17 0 0.209 - 0.225 - - 0 0 - 0.209 - 0.225 - - 0 - 0.00%
2024-07-16 0 0.209 - 0.228 - - 0 0 - 0.209 - 0.228 - - 0 - 0.00%
2024-07-15 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - -0.48%
2024-07-12 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2024-07-11 0 0.210 0.210 0.230 - - 0 0 - 0.210 0.210 0.230 - - 0 - 0.00%
2024-07-10 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2024-07-09 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -3.23%
2024-07-08 0 0.217 - 0.217 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2024-07-05 0 0.217 0.200 0.217 0.199 0.219 195,000 41,140 0.2110 0.217 0.200 0.217 0.199 0.219 195,000 0.2110 18.58%
2024-07-04 0 0.183 0.183 0.185 0.160 0.227 150,000 25,825 0.1722 0.183 0.183 0.185 0.160 0.227 150,000 0.1722 -8.04%
2024-07-03 0 0.199 0.174 0.198 0.169 0.203 60,000 11,860 0.1977 0.199 0.174 0.198 0.169 0.203 60,000 0.1977 -11.56%
2024-07-02 0 0.225 0.122 0.225 0.200 0.235 115,000 23,710 0.2062 0.225 0.122 0.225 0.200 0.235 115,000 0.2062 -4.26%
2024-06-28 0 0.235 0.203 0.235 0.220 0.237 45,000 9,985 0.2219 0.235 0.203 0.235 0.220 0.237 45,000 0.2219 6.82%
2024-06-27 0 0.220 0.208 0.230 0.220 0.270 85,000 19,880 0.2339 0.220 0.208 0.230 0.220 0.270 85,000 0.2339 -8.71%
2024-06-26 0 0.241 0.237 0.275 0.235 0.241 120,000 28,695 0.2391 0.241 0.237 0.275 0.235 0.241 120,000 0.2391 0.42%
2024-06-25 0 0.240 0.090 0.240 0.240 0.240 5,000 1,200 0.2400 0.240 0.090 0.240 0.240 0.240 5,000 0.2400 0.00%
2024-06-24 0 0.240 0.201 0.240 0.210 0.249 125,000 27,805 0.2224 0.240 0.201 0.240 0.210 0.249 125,000 0.2224 14.29%
2024-06-21 0 0.210 0.184 0.270 0.200 0.213 145,000 30,510 0.2104 0.210 0.184 0.270 0.200 0.213 145,000 0.2104 -12.50%
2024-06-20 0 0.240 - 0.270 0.240 0.240 5,000 1,200 0.2400 0.240 - 0.270 0.240 0.240 5,000 0.2400 0.00%
2024-06-19 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -4.00%
2024-06-18 0 0.250 0.070 0.255 0.250 0.255 25,000 6,275 0.2510 0.250 0.070 0.255 0.250 0.255 25,000 0.2510 -1.96%
2024-06-17 0 0.255 0.101 0.255 0.255 0.255 10,000 2,550 0.2550 0.255 0.101 0.255 0.255 0.255 10,000 0.2550 0.00%
2024-06-14 0 0.255 0.168 0.260 - - 0 0 - 0.255 0.168 0.260 - - 0 - 0.00%
2024-06-13 0 0.255 0.054 0.255 - - 0 0 - 0.255 0.054 0.255 - - 0 - -1.92%
2024-06-12 0 0.260 - 0.260 0.260 0.275 120,000 32,800 0.2733 0.260 - 0.260 0.260 0.275 120,000 0.2733 22.07%
2024-06-11 0 0.213 - - 0.213 0.213 15,000 3,195 0.2130 0.213 - - 0.213 0.213 15,000 0.2130 0.00%
2024-06-07 0 0.213 0.106 0.213 - - 0 0 - 0.213 0.106 0.213 - - 0 - 0.00%
2024-06-06 0 0.213 0.058 - - - 0 0 - 0.213 0.058 - - - 0 - 0.00%
2024-06-05 0 0.213 0.062 - - - 0 0 - 0.213 0.062 - - - 0 - 0.00%
2024-06-04 0 0.213 0.061 - 0.213 0.213 25,000 5,325 0.2130 0.213 0.061 - 0.213 0.213 25,000 0.2130 0.00%
2024-06-03 0 0.213 0.156 - 0.213 0.213 50,000 10,650 0.2130 0.213 0.156 - 0.213 0.213 50,000 0.2130 0.00%
2024-05-31 0 0.213 - 0.213 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2024-05-30 0 0.213 - 0.213 - - 0 0 - 0.213 - 0.213 - - 0 - -0.93%
2024-05-29 0 0.215 - - 0.203 0.215 70,000 14,880 0.2126 0.215 - - 0.203 0.215 70,000 0.2126 10.26%
2024-05-28 0 0.195 0.195 0.208 0.195 0.195 5,000 975 0.1950 0.195 0.195 0.208 0.195 0.195 5,000 0.1950 -3.94%
2024-05-27 0 0.203 0.195 - - - 0 0 - 0.203 0.195 - - - 0 - 0.00%
2024-05-24 0 0.203 0.195 - - - 0 0 - 0.203 0.195 - - - 0 - 0.00%
2024-05-23 0 0.203 0.195 - - - 0 0 - 0.203 0.195 - - - 0 - 0.00%
2024-05-22 0 0.203 0.200 0.215 - - 0 0 - 0.203 0.200 0.215 - - 0 - 0.00%
2024-05-21 0 0.203 0.195 - - - 0 0 - 0.203 0.195 - - - 0 - 0.00%
2024-05-20 0 0.203 0.195 0.215 - - 0 0 - 0.203 0.195 0.215 - - 0 - 0.00%
2024-05-17 0 0.203 0.196 0.226 0.203 0.206 145,000 29,660 0.2046 0.203 0.196 0.226 0.203 0.206 145,000 0.2046 0.50%
2024-05-16 0 0.202 0.200 0.222 0.202 0.222 15,000 3,130 0.2087 0.202 0.200 0.222 0.202 0.222 15,000 0.2087 -12.17%
2024-05-14 0 0.230 0.230 0.238 0.200 0.230 85,000 18,885 0.2222 0.230 0.230 0.238 0.200 0.230 85,000 0.2222 2.68%
2024-05-13 0 0.224 0.208 0.235 0.223 0.224 115,000 25,660 0.2231 0.224 0.208 0.235 0.223 0.224 115,000 0.2231 -5.08%
2024-05-10 0 0.236 0.231 0.236 0.236 0.247 45,000 10,900 0.2422 0.236 0.231 0.236 0.236 0.247 45,000 0.2422 -5.60%
2024-05-09 0 0.250 0.250 0.255 0.250 0.275 170,000 43,925 0.2584 0.250 0.250 0.255 0.250 0.275 170,000 0.2584 -9.09%
2024-05-08 0 0.275 0.265 0.275 0.250 0.280 505,000 132,675 0.2627 0.275 0.265 0.275 0.250 0.280 505,000 0.2627 -6.78%
2024-05-07 0 0.295 0.255 0.295 0.300 0.300 5,000 1,500 0.3000 0.295 0.255 0.295 0.300 0.300 5,000 0.3000 -1.67%
2024-05-06 0 0.300 0.280 0.295 0.300 0.300 30,000 9,000 0.3000 0.300 0.280 0.295 0.300 0.300 30,000 0.3000 -6.25%
2024-05-03 0 0.320 0.290 0.320 0.320 0.320 160,000 51,200 0.3200 0.320 0.290 0.320 0.320 0.320 160,000 0.3200 0.00%
2024-05-02 0 0.320 0.290 0.330 0.320 0.320 15,000 4,800 0.3200 0.320 0.290 0.330 0.320 0.320 15,000 0.3200 0.00%
2024-04-30 0 0.320 0.300 0.335 0.310 0.335 395,000 125,750 0.3184 0.320 0.300 0.335 0.310 0.335 395,000 0.3184 -11.11%
2024-04-29 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - 0.00%
2024-04-26 0 0.360 0.360 0.400 0.355 0.500 230,000 89,675 0.3899 0.360 0.360 0.400 0.355 0.500 230,000 0.3899 -2.70%
2024-04-25 0 0.370 0.350 0.370 0.345 0.400 380,000 137,875 0.3628 0.370 0.350 0.370 0.345 0.400 380,000 0.3628 -1.33%
2024-04-24 0 0.375 0.340 0.380 - - 0 0 - 0.375 0.340 0.380 - - 0 - 0.00%
2024-04-23 0 0.375 0.340 0.380 0.330 0.375 75,000 26,650 0.3553 0.375 0.340 0.380 0.330 0.375 75,000 0.3553 7.14%
2024-04-22 0 0.350 0.330 0.355 0.330 0.390 100,000 34,650 0.3465 0.350 0.330 0.355 0.330 0.390 100,000 0.3465 4.48%
2024-04-19 0 0.335 0.315 0.335 0.330 0.340 30,000 10,075 0.3358 0.335 0.315 0.335 0.330 0.340 30,000 0.3358 0.00%
2024-04-18 0 0.335 0.315 0.335 0.310 0.340 55,000 17,950 0.3264 0.335 0.315 0.335 0.310 0.340 55,000 0.3264 -4.29%
2024-04-17 0 0.350 0.330 0.350 0.330 0.360 160,000 53,550 0.3347 0.350 0.330 0.350 0.330 0.360 160,000 0.3347 0.00%
2024-04-16 0 0.350 0.335 0.350 0.350 0.350 5,000 1,750 0.3500 0.350 0.335 0.350 0.350 0.350 5,000 0.3500 0.00%
2024-04-15 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2024-04-12 0 0.350 0.350 0.375 0.340 0.350 15,000 5,150 0.3433 0.350 0.350 0.375 0.340 0.350 15,000 0.3433 -10.26%
2024-04-11 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2024-04-10 0 0.390 0.350 0.390 0.370 0.400 270,000 107,575 0.3984 0.390 0.350 0.390 0.370 0.400 270,000 0.3984 6.85%
2024-04-09 0 0.365 0.350 0.370 0.315 0.365 430,000 142,050 0.3303 0.365 0.350 0.370 0.315 0.365 430,000 0.3303 -5.19%
2024-04-08 0 0.385 0.360 0.385 0.385 0.385 15,000 5,775 0.3850 0.385 0.360 0.385 0.385 0.385 15,000 0.3850 -6.10%
2024-04-05 0 0.410 0.350 0.410 - - 0 0 - 0.410 0.350 0.410 - - 0 - 0.00%
2024-04-03 0 0.410 0.370 0.410 0.405 0.420 40,000 16,175 0.4044 0.410 0.370 0.410 0.405 0.420 40,000 0.4044 0.00%
2024-04-02 0 0.410 0.375 0.410 - - 0 0 - 0.410 0.375 0.410 - - 0 - 0.00%
2024-03-28 0 0.410 0.375 0.410 0.415 0.415 10,000 4,150 0.4150 0.410 0.375 0.410 0.415 0.415 10,000 0.4150 1.23%
2024-03-27 0 0.405 0.375 0.405 - - 0 0 - 0.405 0.375 0.405 - - 0 - 0.00%
2024-03-26 0 0.405 0.375 0.405 0.405 0.405 45,000 18,225 0.4050 0.405 0.375 0.405 0.405 0.405 45,000 0.4050 0.00%
2024-03-25 0 0.405 0.405 0.425 0.405 0.435 85,000 35,925 0.4226 0.405 0.405 0.425 0.405 0.435 85,000 0.4226 0.00%
2024-03-22 0 0.405 0.365 0.410 - - 0 0 - 0.405 0.365 0.410 - - 0 - 0.00%
2024-03-21 0 0.405 0.385 0.405 0.405 0.410 10,000 4,075 0.4075 0.405 0.385 0.405 0.405 0.410 10,000 0.4075 -2.41%
2024-03-20 0 0.415 0.405 0.415 0.405 0.425 130,000 53,400 0.4108 0.415 0.405 0.415 0.405 0.425 130,000 0.4108 1.22%
2024-03-19 0 0.410 0.380 0.410 0.410 0.410 10,000 4,100 0.4100 0.410 0.380 0.410 0.410 0.410 10,000 0.4100 2.50%
2024-03-18 0 0.400 0.375 0.400 0.400 0.430 175,000 74,825 0.4276 0.400 0.375 0.400 0.400 0.430 175,000 0.4276 2.56%
2024-03-15 0 0.390 0.370 0.400 - - 0 0 - 0.390 0.370 0.400 - - 0 - 0.00%
2024-03-14 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - 0.00%
2024-03-13 0 0.390 0.365 0.395 0.360 0.390 215,000 79,600 0.3702 0.390 0.365 0.395 0.360 0.390 215,000 0.3702 -2.50%
2024-03-12 0 0.400 0.380 0.400 - - 10,000 3,950 0.3950 0.400 0.380 0.400 - - 10,000 0.3950 -1.23%
2024-03-11 0 0.405 0.380 0.385 0.430 0.430 50,000 21,500 0.4300 0.405 0.380 0.385 0.430 0.430 50,000 0.4300 2.53%
2024-03-08 0 0.395 0.375 0.390 - - 50,000 19,000 0.3800 0.395 0.375 0.390 - - 50,000 0.3800 0.00%
2024-03-07 0 0.395 0.370 0.395 0.420 0.420 15,000 5,950 0.3967 0.395 0.370 0.395 0.420 0.420 15,000 0.3967 2.60%
2024-03-06 0 0.385 0.375 0.400 0.385 0.435 820,000 354,425 0.4322 0.385 0.375 0.400 0.385 0.435 820,000 0.4322 -2.53%
2024-03-05 0 0.395 0.360 0.395 0.395 0.395 5,000 1,975 0.3950 0.395 0.360 0.395 0.395 0.395 5,000 0.3950 -2.47%
2024-03-04 0 0.405 0.365 0.405 0.350 0.405 780,000 275,000 0.3526 0.405 0.365 0.405 0.350 0.405 780,000 0.3526 0.00%
2024-03-01 0 0.405 0.385 0.405 0.385 0.405 20,000 7,975 0.3988 0.405 0.385 0.405 0.385 0.405 20,000 0.3988 3.85%
2024-02-29 0 0.390 0.390 0.405 0.385 0.425 110,000 43,175 0.3925 0.390 0.390 0.405 0.385 0.425 110,000 0.3925 -6.02%
2024-02-28 0 0.415 0.380 0.415 0.415 0.415 5,000 2,075 0.4150 0.415 0.380 0.415 0.415 0.415 5,000 0.4150 5.06%
2024-02-27 0 0.395 0.380 0.405 0.380 0.395 115,000 44,400 0.3861 0.395 0.380 0.405 0.380 0.395 115,000 0.3861 -1.25%
2024-02-26 0 0.400 0.375 0.410 0.395 0.415 90,000 35,825 0.3981 0.400 0.375 0.410 0.395 0.415 90,000 0.3981 -4.76%
2024-02-23 0 0.420 0.390 0.425 0.415 0.420 35,000 14,375 0.4107 0.420 0.390 0.425 0.415 0.420 35,000 0.4107 0.00%
2024-02-22 0 0.420 0.400 0.420 0.405 0.425 40,000 16,475 0.4119 0.420 0.400 0.420 0.405 0.425 40,000 0.4119 2.44%
2024-02-21 0 0.410 0.400 0.415 0.410 0.415 70,000 28,725 0.4104 0.410 0.400 0.415 0.410 0.415 70,000 0.4104 -5.75%
2024-02-20 0 0.435 0.405 0.435 0.405 0.435 260,000 108,900 0.4188 0.435 0.405 0.435 0.405 0.435 260,000 0.4188 4.82%
2024-02-19 0 0.415 0.410 0.420 0.410 0.415 135,000 55,700 0.4126 0.415 0.410 0.420 0.410 0.415 135,000 0.4126 -2.35%
2024-02-16 0 0.425 0.390 0.430 0.415 0.430 125,000 52,675 0.4214 0.425 0.390 0.430 0.415 0.430 125,000 0.4214 2.41%
2024-02-15 0 0.415 0.385 0.415 0.415 0.415 10,000 4,150 0.4150 0.415 0.385 0.415 0.415 0.415 10,000 0.4150 2.47%
2024-02-14 0 0.405 0.390 0.405 0.415 0.415 5,000 2,075 0.4150 0.405 0.390 0.405 0.415 0.415 5,000 0.4150 1.25%
2024-02-09 0 0.400 0.385 0.415 0.390 0.400 40,000 15,725 0.3931 0.400 0.385 0.415 0.390 0.400 40,000 0.3931 -2.44%
2024-02-08 0 0.410 0.385 0.415 0.375 0.415 295,000 116,475 0.3948 0.410 0.385 0.415 0.375 0.415 295,000 0.3948 2.50%
2024-02-07 0 0.400 0.370 0.400 0.370 0.405 75,000 29,575 0.3943 0.400 0.370 0.400 0.370 0.405 75,000 0.3943 -1.23%
2024-02-06 0 0.405 0.375 0.410 - - 10,000 3,800 0.3800 0.405 0.375 0.410 - - 10,000 0.3800 0.00%
2024-02-05 0 0.405 0.380 0.410 0.385 0.405 15,000 5,875 0.3917 0.405 0.380 0.410 0.385 0.405 15,000 0.3917 -1.22%
2024-02-02 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - -1.20%
2024-02-01 0 0.415 0.370 0.420 0.360 0.415 65,000 24,975 0.3842 0.415 0.370 0.420 0.360 0.415 65,000 0.3842 -2.35%
2024-01-31 0 0.425 0.380 0.425 0.425 0.425 15,000 6,375 0.4250 0.425 0.380 0.425 0.425 0.425 15,000 0.4250 0.00%
2024-01-30 0 0.425 0.385 0.425 0.415 0.425 225,000 95,450 0.4242 0.425 0.385 0.425 0.415 0.425 225,000 0.4242 3.66%
2024-01-29 0 0.410 0.390 0.415 0.370 0.420 55,000 22,375 0.4068 0.410 0.390 0.415 0.370 0.420 55,000 0.4068 -2.38%
2024-01-26 0 0.420 0.355 0.425 0.405 0.420 35,000 14,325 0.4093 0.420 0.355 0.425 0.405 0.420 35,000 0.4093 0.00%
2024-01-25 0 0.420 0.395 0.420 0.440 0.440 5,000 2,200 0.4400 0.420 0.395 0.420 0.440 0.440 5,000 0.4400 1.20%
2024-01-24 0 0.415 0.355 0.420 - - 0 0 - 0.415 0.355 0.420 - - 0 - 0.00%
2024-01-23 0 0.415 0.380 0.420 0.415 0.415 5,000 2,075 0.4150 0.415 0.380 0.420 0.415 0.415 5,000 0.4150 3.75%
2024-01-22 0 0.400 0.380 0.420 0.385 0.485 90,000 37,100 0.4122 0.400 0.380 0.420 0.385 0.485 90,000 0.4122 3.90%
2024-01-19 0 0.385 0.355 0.390 0.380 0.385 50,000 19,100 0.3820 0.385 0.355 0.390 0.380 0.385 50,000 0.3820 1.32%
2024-01-18 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2024-01-17 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2024-01-16 0 0.380 0.345 0.380 0.385 0.385 5,000 1,925 0.3850 0.380 0.345 0.380 0.385 0.385 5,000 0.3850 2.70%
2024-01-15 0 0.370 0.345 0.375 0.370 0.370 15,000 5,550 0.3700 0.370 0.345 0.375 0.370 0.370 15,000 0.3700 0.00%
2024-01-12 0 0.370 0.345 0.380 0.360 0.370 10,000 3,650 0.3650 0.370 0.345 0.380 0.360 0.370 10,000 0.3650 0.00%
2024-01-11 0 0.370 0.350 0.370 0.370 0.370 5,000 1,850 0.3700 0.370 0.350 0.370 0.370 0.370 5,000 0.3700 -2.63%
2024-01-10 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - -1.30%
2024-01-09 0 0.385 0.360 0.385 0.380 0.390 35,000 13,475 0.3850 0.385 0.360 0.385 0.380 0.390 35,000 0.3850 5.48%
2024-01-08 0 0.365 0.345 0.365 0.375 0.375 5,000 1,875 0.3750 0.365 0.345 0.365 0.375 0.375 5,000 0.3750 4.29%
2024-01-05 0 0.350 0.345 0.375 0.350 0.350 10,000 3,500 0.3500 0.350 0.345 0.375 0.350 0.350 10,000 0.3500 -1.41%
2024-01-04 0 0.355 0.345 0.360 0.355 0.365 30,000 10,825 0.3608 0.355 0.345 0.360 0.355 0.365 30,000 0.3608 -1.39%
2024-01-03 0 0.360 0.345 0.370 0.345 0.360 15,000 5,250 0.3500 0.360 0.345 0.370 0.345 0.360 15,000 0.3500 -4.00%
2024-01-02 0 0.375 0.345 0.375 0.340 0.375 140,000 49,125 0.3509 0.375 0.345 0.375 0.340 0.375 140,000 0.3509 4.17%
2023-12-29 0 0.360 0.345 0.365 0.335 0.375 45,000 15,725 0.3494 0.360 0.345 0.365 0.335 0.375 45,000 0.3494 -4.00%
2023-12-28 0 0.375 0.350 0.380 0.360 0.375 25,000 9,075 0.3630 0.375 0.350 0.380 0.360 0.375 25,000 0.3630 0.00%
2023-12-27 0 0.375 0.355 0.380 0.350 0.375 70,000 25,075 0.3582 0.375 0.355 0.380 0.350 0.375 70,000 0.3582 -2.60%
2023-12-22 0 0.385 0.365 0.385 0.390 0.390 35,000 13,300 0.3800 0.385 0.365 0.385 0.390 0.390 35,000 0.3800 1.32%
2023-12-21 0 0.380 0.355 0.380 0.355 0.380 125,000 47,550 0.3804 0.380 0.355 0.380 0.355 0.380 125,000 0.3804 -6.17%
2023-12-20 0 0.405 0.395 0.405 0.385 0.410 45,000 17,575 0.3906 0.405 0.395 0.405 0.385 0.410 45,000 0.3906 -3.57%
2023-12-19 0 0.420 0.390 0.420 0.415 0.425 40,000 16,800 0.4200 0.420 0.390 0.420 0.415 0.425 40,000 0.4200 5.00%
2023-12-18 0 0.400 0.365 0.400 0.400 0.400 30,000 12,000 0.4000 0.400 0.365 0.400 0.400 0.400 30,000 0.4000 2.56%
2023-12-15 0 0.390 0.380 0.390 0.385 0.400 20,000 7,800 0.3900 0.390 0.380 0.390 0.385 0.400 20,000 0.3900 1.30%
2023-12-14 0 0.385 0.380 0.385 0.385 0.395 75,000 29,575 0.3943 0.385 0.380 0.385 0.385 0.395 75,000 0.3943 -2.53%
2023-12-13 0 0.395 0.365 0.395 - - 25,000 9,525 0.3810 0.395 0.365 0.395 - - 25,000 0.3810 -1.25%
2023-12-12 0 0.400 0.370 0.395 0.400 0.400 85,000 33,450 0.3935 0.400 0.370 0.395 0.400 0.400 85,000 0.3935 -1.23%
2023-12-11 0 0.405 0.390 0.405 0.405 0.430 55,000 22,725 0.4132 0.405 0.390 0.405 0.405 0.430 55,000 0.4132 0.00%
2023-12-08 0 0.405 0.395 0.410 0.405 0.460 145,000 64,125 0.4422 0.405 0.395 0.410 0.405 0.460 145,000 0.4422 0.00%
2023-12-07 0 0.405 0.390 0.410 0.400 0.425 30,000 12,525 0.4175 0.405 0.390 0.410 0.400 0.425 30,000 0.4175 -2.41%
2023-12-06 0 0.415 0.395 0.420 0.410 0.415 15,000 6,175 0.4117 0.415 0.395 0.420 0.410 0.415 15,000 0.4117 0.00%
2023-12-05 0 0.415 0.395 0.415 0.405 0.415 15,000 6,125 0.4083 0.415 0.395 0.415 0.405 0.415 15,000 0.4083 0.00%
2023-12-04 0 0.415 0.395 0.420 0.395 0.435 65,000 27,250 0.4192 0.415 0.395 0.420 0.395 0.435 65,000 0.4192 1.22%
2023-12-01 0 0.410 0.400 0.410 0.405 0.410 30,000 12,175 0.4058 0.410 0.400 0.410 0.405 0.410 30,000 0.4058 1.23%
2023-11-30 0 0.405 0.390 0.405 0.385 0.420 180,000 72,825 0.4046 0.405 0.390 0.405 0.385 0.420 180,000 0.4046 1.25%
2023-11-29 0 0.400 0.365 0.405 0.400 0.400 50,000 20,000 0.4000 0.400 0.365 0.405 0.400 0.400 50,000 0.4000 1.27%
2023-11-28 0 0.395 0.365 0.400 0.390 0.405 110,000 43,475 0.3952 0.395 0.365 0.400 0.390 0.405 110,000 0.3952 2.60%
2023-11-27 0 0.385 0.385 0.395 0.380 0.400 45,000 17,500 0.3889 0.385 0.385 0.395 0.380 0.400 45,000 0.3889 1.32%
2023-11-24 0 0.380 0.380 0.420 0.380 0.460 455,000 182,850 0.4019 0.380 0.380 0.420 0.380 0.460 455,000 0.4019 -12.64%
2023-11-23 0 0.435 0.410 0.435 0.390 0.480 600,000 257,550 0.4293 0.435 0.410 0.435 0.390 0.480 600,000 0.4293 6.10%
2023-11-22 0 0.410 0.395 0.430 - - 0 0 - 0.410 0.395 0.430 - - 0 - -4.65%
2023-11-21 0 0.430 0.405 0.435 0.430 0.430 5,000 2,150 0.4300 0.430 0.405 0.435 0.430 0.430 5,000 0.4300 0.00%
2023-11-20 0 0.430 0.410 0.430 0.415 0.450 205,000 88,825 0.4333 0.430 0.410 0.430 0.415 0.450 205,000 0.4333 1.18%
2023-11-17 0 0.425 0.400 0.425 0.385 0.460 445,000 189,500 0.4258 0.425 0.400 0.425 0.385 0.460 445,000 0.4258 3.66%
2023-11-16 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
2023-11-15 0 0.410 0.385 0.410 0.390 0.410 175,000 68,600 0.3920 0.410 0.385 0.410 0.390 0.410 175,000 0.3920 5.13%
2023-11-14 0 0.390 0.390 0.415 0.390 0.430 145,000 59,150 0.4079 0.390 0.390 0.415 0.390 0.430 145,000 0.4079 -12.36%
2023-11-13 0 0.445 0.405 0.440 0.405 0.450 155,000 66,500 0.4290 0.445 0.405 0.440 0.405 0.450 155,000 0.4290 7.23%
2023-11-10 0 0.415 0.390 0.415 0.390 0.485 460,000 193,125 0.4198 0.415 0.390 0.415 0.390 0.485 460,000 0.4198 -6.74%
2023-11-09 0 0.445 0.410 0.445 0.395 0.450 100,000 41,975 0.4198 0.445 0.410 0.445 0.395 0.450 100,000 0.4198 9.88%
2023-11-08 0 0.405 0.390 0.405 0.405 0.420 45,000 18,375 0.4083 0.405 0.390 0.405 0.405 0.420 45,000 0.4083 -1.22%
2023-11-07 0 0.410 0.385 0.410 0.385 0.445 185,000 75,150 0.4062 0.410 0.385 0.410 0.385 0.445 185,000 0.4062 -3.53%
2023-11-06 0 0.425 0.405 0.440 0.420 0.475 135,000 59,400 0.4400 0.425 0.405 0.440 0.420 0.475 135,000 0.4400 1.19%
2023-11-03 0 0.420 0.390 0.420 0.410 0.430 70,000 28,950 0.4136 0.420 0.390 0.420 0.410 0.430 70,000 0.4136 1.20%
2023-11-02 0 0.415 0.410 0.420 - - 0 0 - 0.415 0.410 0.420 - - 0 - 0.00%
2023-11-01 0 0.415 0.365 0.415 0.400 0.485 135,000 59,075 0.4376 0.415 0.365 0.415 0.400 0.485 135,000 0.4376 2.47%
2023-10-31 0 0.405 0.400 0.440 0.405 0.480 65,000 27,850 0.4285 0.405 0.400 0.440 0.405 0.480 65,000 0.4285 -7.95%
2023-10-30 0 0.440 0.405 0.440 0.435 0.450 10,000 4,425 0.4425 0.440 0.405 0.440 0.435 0.450 10,000 0.4425 0.00%
2023-10-27 0 0.440 0.405 0.440 0.415 0.455 145,000 63,050 0.4348 0.440 0.405 0.440 0.415 0.455 145,000 0.4348 3.53%
2023-10-26 0 0.425 0.400 0.430 0.400 0.460 580,000 240,200 0.4141 0.425 0.400 0.430 0.400 0.460 580,000 0.4141 -7.61%
2023-10-25 0 0.460 0.460 0.485 0.460 0.560 195,000 105,725 0.5422 0.460 0.460 0.485 0.460 0.560 195,000 0.5422 -4.17%
2023-10-24 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - -1.03%
2023-10-20 0 0.485 0.435 0.485 - - 0 0 - 0.485 0.435 0.485 - - 0 - 0.00%
2023-10-19 0 0.485 0.460 0.485 0.460 0.490 15,000 7,175 0.4783 0.485 0.460 0.485 0.460 0.490 15,000 0.4783 1.04%
2023-10-18 0 0.480 0.460 0.475 0.460 0.480 20,000 9,350 0.4675 0.480 0.460 0.475 0.460 0.480 20,000 0.4675 3.23%
2023-10-17 0 0.465 0.440 0.480 0.450 0.480 245,000 111,875 0.4566 0.465 0.440 0.480 0.450 0.480 245,000 0.4566 -7.00%
2023-10-16 0 0.500 0.485 0.500 0.485 0.560 240,000 124,600 0.5192 0.500 0.485 0.500 0.485 0.560 240,000 0.5192 -3.85%
2023-10-13 0 0.520 0.480 0.520 0.490 0.550 275,000 141,400 0.5142 0.520 0.480 0.520 0.490 0.550 275,000 0.5142 5.05%
2023-10-12 0 0.495 0.480 0.495 0.485 0.580 160,000 81,325 0.5083 0.495 0.480 0.495 0.485 0.580 160,000 0.5083 1.02%
2023-10-11 0 0.490 - 0.490 0.495 0.495 20,000 9,900 0.4950 0.490 - 0.490 0.495 0.495 20,000 0.4950 -1.01%
2023-10-10 0 0.495 0.455 0.495 0.500 0.510 30,000 15,025 0.5008 0.495 0.455 0.495 0.500 0.510 30,000 0.5008 -4.81%
2023-10-09 0 0.520 0.475 0.520 - - 0 0 - 0.520 0.475 0.520 - - 0 - 0.00%
2023-10-06 0 0.520 0.465 0.530 0.520 0.520 5,000 2,600 0.5200 0.520 0.465 0.530 0.520 0.520 5,000 0.5200 4.00%
2023-10-05 0 0.500 0.500 0.510 0.500 0.560 160,000 84,350 0.5272 0.500 0.500 0.510 0.500 0.560 160,000 0.5272 -1.96%
2023-10-04 0 0.510 0.510 0.570 0.510 0.520 10,000 5,150 0.5150 0.510 0.510 0.570 0.510 0.520 10,000 0.5150 0.00%
2023-10-03 0 0.510 0.485 0.520 0.490 0.560 250,000 132,000 0.5280 0.510 0.485 0.520 0.490 0.560 250,000 0.5280 0.00%
2023-09-29 0 0.510 0.495 0.530 0.485 0.580 145,000 75,350 0.5197 0.510 0.495 0.530 0.485 0.580 145,000 0.5197 6.25%
2023-09-28 0 0.480 0.445 0.485 0.450 0.480 15,000 7,025 0.4683 0.480 0.445 0.485 0.450 0.480 15,000 0.4683 2.13%
2023-09-27 0 0.470 0.435 0.475 0.450 0.480 45,000 21,050 0.4678 0.470 0.435 0.475 0.450 0.480 45,000 0.4678 1.08%
2023-09-26 0 0.465 0.450 0.465 0.460 0.485 60,000 27,825 0.4638 0.465 0.450 0.465 0.460 0.485 60,000 0.4638 -5.10%
2023-09-25 0 0.490 0.450 0.490 0.460 0.495 45,000 21,450 0.4767 0.490 0.450 0.490 0.460 0.495 45,000 0.4767 -2.00%
2023-09-22 0 0.500 0.470 0.500 0.480 0.550 365,000 190,725 0.5225 0.500 0.470 0.500 0.480 0.550 365,000 0.5225 2.04%
2023-09-21 0 0.490 0.480 0.495 0.470 0.540 190,000 94,200 0.4958 0.490 0.480 0.495 0.470 0.540 190,000 0.4958 -7.55%
2023-09-20 0 0.530 0.500 0.540 0.500 0.580 505,000 271,250 0.5371 0.530 0.500 0.540 0.500 0.580 505,000 0.5371 1.92%
2023-09-19 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - -1.89%
2023-09-18 0 0.530 0.470 0.530 0.500 0.570 95,000 50,400 0.5305 0.530 0.470 0.530 0.500 0.570 95,000 0.5305 -1.85%
2023-09-15 0 0.540 0.495 0.540 0.470 0.610 170,000 93,300 0.5488 0.540 0.495 0.540 0.470 0.610 170,000 0.5488 5.88%
2023-09-14 0 0.510 0.470 0.520 0.460 0.510 320,000 156,400 0.4888 0.510 0.470 0.520 0.460 0.510 320,000 0.4888 6.25%
2023-09-13 0 0.480 0.445 0.485 0.450 0.480 160,000 76,650 0.4791 0.480 0.445 0.485 0.450 0.480 160,000 0.4791 0.00%
2023-09-12 0 0.480 0.460 0.480 - - 0 0 - 0.480 0.460 0.480 - - 0 - -1.03%
2023-09-11 0 0.485 0.455 0.490 0.465 0.520 25,000 12,300 0.4920 0.485 0.455 0.490 0.465 0.520 25,000 0.4920 -6.73%
2023-09-07 0 0.520 0.465 0.520 0.465 0.550 85,000 42,450 0.4994 0.520 0.465 0.520 0.465 0.550 85,000 0.4994 13.04%
2023-09-06 0 0.460 0.455 0.500 0.450 0.590 35,000 18,150 0.5186 0.460 0.455 0.500 0.450 0.590 35,000 0.5186 -11.54%
2023-09-05 0 0.520 0.440 0.520 - - 0 0 - 0.520 0.440 0.520 - - 0 - -1.89%
2023-09-04 0 0.530 0.435 0.530 - - 0 0 - 0.530 0.435 0.530 - - 0 - 0.00%
2023-08-31 0 0.530 0.440 0.530 0.530 0.600 45,000 25,000 0.5556 0.530 0.440 0.530 0.530 0.600 45,000 0.5556 3.92%
2023-08-30 0 0.510 0.435 0.530 0.510 0.510 10,000 5,100 0.5100 0.510 0.435 0.530 0.510 0.510 10,000 0.5100 0.00%
2023-08-29 0 0.510 0.435 0.510 0.500 0.550 100,000 52,650 0.5265 0.510 0.435 0.510 0.500 0.550 100,000 0.5265 2.00%
2023-08-28 0 0.500 0.435 0.510 - - 0 0 - 0.500 0.435 0.510 - - 0 - 0.00%
2023-08-25 0 0.500 0.435 0.500 - - 0 0 - 0.500 0.435 0.500 - - 0 - -3.85%
2023-08-24 0 0.520 0.445 0.520 - - 10,000 5,100 0.5100 0.520 0.445 0.520 - - 10,000 0.5100 0.00%
2023-08-23 0 0.520 0.455 0.520 0.540 0.540 100,000 54,000 0.5400 0.520 0.455 0.520 0.540 0.540 100,000 0.5400 7.22%
2023-08-22 0 0.485 0.450 0.485 0.420 0.510 70,000 33,075 0.4725 0.485 0.450 0.485 0.420 0.510 70,000 0.4725 -8.49%
2023-08-21 0 0.530 0.420 0.530 0.520 0.550 2,810,000 1,545,350 0.5499 0.530 0.420 0.530 0.520 0.550 2,810,000 0.5499 -1.85%
2023-08-18 0 0.540 0.445 0.530 0.410 0.540 3,140,000 1,298,950 0.4137 0.540 0.445 0.530 0.410 0.540 3,140,000 0.4137 13.68%
2023-08-17 0 0.475 0.440 0.485 0.435 0.480 25,000 11,400 0.4560 0.475 0.440 0.485 0.435 0.480 25,000 0.4560 -3.06%
2023-08-16 0 0.490 0.435 0.510 - - 0 0 - 0.490 0.435 0.510 - - 0 - 0.00%
2023-08-15 0 0.490 0.435 0.500 0.490 0.490 30,000 14,600 0.4867 0.490 0.435 0.500 0.490 0.490 30,000 0.4867 4.26%
2023-08-14 0 0.470 - 0.480 0.470 0.470 20,000 9,400 0.4700 0.470 - 0.480 0.470 0.470 20,000 0.4700 -6.00%
2023-08-11 0 0.500 0.490 0.520 0.500 0.500 860,000 429,550 0.4995 0.500 0.490 0.520 0.500 0.500 860,000 0.4995 -5.66%
2023-08-10 0 0.530 0.510 0.550 0.500 0.570 355,000 181,400 0.5110 0.530 0.510 0.550 0.500 0.570 355,000 0.5110 -13.11%
2023-08-09 0 0.610 0.530 0.620 0.610 0.700 55,000 36,300 0.6600 0.610 0.530 0.620 0.610 0.700 55,000 0.6600 -3.17%
2023-08-08 0 0.630 0.530 0.640 - - 0 0 - 0.630 0.530 0.640 - - 0 - 0.00%
2023-08-07 0 0.630 - 0.630 - - 0 0 - 0.630 - 0.630 - - 0 - -1.56%
2023-08-04 0 0.640 0.570 0.630 0.640 0.660 45,000 28,350 0.6300 0.640 0.570 0.630 0.640 0.660 45,000 0.6300 0.00%
2023-08-03 0 0.640 - 0.640 - - 0 0 - 0.640 - 0.640 - - 0 - -4.48%
2023-08-02 0 0.670 0.600 0.670 0.620 0.680 40,000 25,350 0.6338 0.670 0.600 0.670 0.620 0.680 40,000 0.6338 8.06%
2023-08-01 0 0.620 0.570 0.620 0.550 0.630 55,000 33,000 0.6000 0.620 0.570 0.620 0.550 0.630 55,000 0.6000 10.71%
2023-07-31 0 0.560 0.540 0.560 0.530 0.560 60,000 32,900 0.5483 0.560 0.540 0.560 0.530 0.560 60,000 0.5483 -1.75%
2023-07-28 0 0.570 0.450 0.570 - - 0 0 - 0.570 0.450 0.570 - - 0 - 0.00%
2023-07-27 0 0.570 - 0.570 0.560 0.580 75,000 42,050 0.5607 0.570 - 0.570 0.560 0.580 75,000 0.5607 -3.39%
2023-07-26 0 0.590 0.450 0.600 0.520 0.600 20,000 11,550 0.5775 0.590 0.450 0.600 0.520 0.600 20,000 0.5775 0.00%
2023-07-25 0 0.590 0.520 0.600 - - 0 0 - 0.590 0.520 0.600 - - 0 - 0.00%
2023-07-24 0 0.590 0.530 0.600 - - 0 0 - 0.590 0.530 0.600 - - 0 - 0.00%
2023-07-21 0 0.590 - 0.600 0.560 0.590 30,000 17,300 0.5767 0.590 - 0.600 0.560 0.590 30,000 0.5767 -6.35%
2023-07-20 0 0.630 0.520 0.660 0.580 0.630 50,000 29,650 0.5930 0.630 0.520 0.660 0.580 0.630 50,000 0.5930 -11.27%
2023-07-19 0 0.710 0.630 0.720 0.640 0.710 150,000 103,650 0.6910 0.710 0.630 0.720 0.640 0.710 150,000 0.6910 10.94%
2023-07-18 0 0.640 0.560 0.640 0.570 0.640 95,000 56,400 0.5937 0.640 0.560 0.640 0.570 0.640 95,000 0.5937 4.92%
2023-07-14 0 0.610 - 0.600 - - 0 0 - 0.610 - 0.600 - - 0 - 0.00%
2023-07-13 0 0.610 0.500 0.610 0.590 0.620 15,000 9,100 0.6067 0.610 0.500 0.610 0.590 0.620 15,000 0.6067 0.00%
2023-07-12 0 0.610 0.500 0.620 0.580 0.620 70,000 41,850 0.5979 0.610 0.500 0.620 0.580 0.620 70,000 0.5979 -1.61%
2023-07-11 0 0.620 0.500 0.620 0.590 0.630 25,000 15,300 0.6120 0.620 0.500 0.620 0.590 0.630 25,000 0.6120 -1.59%
2023-07-10 0 0.630 0.500 0.650 0.600 0.640 70,000 43,400 0.6200 0.630 0.500 0.650 0.600 0.640 70,000 0.6200 0.00%
2023-07-07 0 0.630 0.500 0.630 0.600 0.660 110,000 68,500 0.6227 0.630 0.500 0.630 0.600 0.660 110,000 0.6227 1.61%
2023-07-06 0 0.620 0.500 0.630 0.580 0.650 65,000 40,750 0.6269 0.620 0.500 0.630 0.580 0.650 65,000 0.6269 3.33%
2023-07-05 0 0.600 0.500 0.600 0.600 0.600 10,000 6,200 0.6200 0.600 0.500 0.600 0.600 0.600 10,000 0.6200 -6.25%
2023-07-04 0 0.640 0.500 0.640 0.630 0.640 15,000 9,500 0.6333 0.640 0.500 0.640 0.630 0.640 15,000 0.6333 1.59%
2023-07-03 0 0.630 0.550 0.630 0.610 0.630 30,000 18,550 0.6183 0.630 0.550 0.630 0.610 0.630 30,000 0.6183 1.61%
2023-06-30 0 0.620 0.540 0.620 0.600 0.620 20,000 12,100 0.6050 0.620 0.540 0.620 0.600 0.620 20,000 0.6050 1.64%
2023-06-29 0 0.610 0.570 0.610 0.620 0.620 15,000 9,000 0.6000 0.610 0.570 0.610 0.620 0.620 15,000 0.6000 -1.61%
2023-06-28 0 0.620 0.580 0.640 0.590 0.620 40,000 24,200 0.6050 0.620 0.580 0.640 0.590 0.620 40,000 0.6050 1.64%
2023-06-27 0 0.610 0.580 0.610 0.580 0.620 25,000 15,200 0.6080 0.610 0.580 0.610 0.580 0.620 25,000 0.6080 -3.17%
2023-06-26 0 0.630 0.500 0.630 0.600 0.640 180,000 110,150 0.6119 0.630 0.500 0.630 0.600 0.640 180,000 0.6119 -1.56%
2023-06-23 0 0.640 0.590 0.650 0.590 0.640 50,000 30,900 0.6180 0.640 0.590 0.650 0.590 0.640 50,000 0.6180 3.23%
2023-06-21 0 0.620 0.570 0.620 0.620 0.620 10,000 6,200 0.6200 0.620 0.570 0.620 0.620 0.620 10,000 0.6200 1.64%
2023-06-20 0 0.610 0.570 0.610 0.560 0.650 160,000 95,300 0.5956 0.610 0.570 0.610 0.560 0.650 160,000 0.5956 0.00%
2023-06-19 0 0.610 0.560 0.610 0.530 0.620 225,000 129,000 0.5733 0.610 0.560 0.610 0.530 0.620 225,000 0.5733 8.93%
2023-06-16 0 0.560 0.500 0.570 0.470 0.560 215,000 110,750 0.5151 0.560 0.500 0.570 0.470 0.560 215,000 0.5151 3.70%
2023-06-15 0 0.540 0.500 0.550 0.500 0.550 110,000 57,950 0.5268 0.540 0.500 0.550 0.500 0.550 110,000 0.5268 0.00%
2023-06-14 0 0.540 0.500 0.540 0.500 0.540 760,000 384,450 0.5059 0.540 0.500 0.540 0.500 0.540 760,000 0.5059 5.88%
2023-06-13 0 0.510 0.480 0.510 0.490 0.510 50,000 25,100 0.5020 0.510 0.480 0.510 0.490 0.510 50,000 0.5020 6.25%
2023-06-12 0 0.480 0.480 0.485 0.475 0.495 235,000 112,900 0.4804 0.480 0.480 0.485 0.475 0.495 235,000 0.4804 2.13%
2023-06-09 0 0.470 0.470 0.475 0.465 0.600 1,345,000 654,925 0.4869 0.470 0.470 0.475 0.465 0.600 1,345,000 0.4869 -25.40%
2023-06-08 0 0.630 0.570 0.630 0.650 0.660 15,000 9,800 0.6533 0.630 0.570 0.630 0.650 0.660 15,000 0.6533 -1.56%
2023-06-07 0 0.640 0.580 0.640 0.560 0.670 260,000 160,550 0.6175 0.640 0.580 0.640 0.560 0.670 260,000 0.6175 -1.54%
2023-06-06 0 0.650 0.580 0.650 0.550 0.650 65,000 37,600 0.5785 0.650 0.580 0.650 0.550 0.650 65,000 0.5785 0.00%
2023-06-05 0 0.650 0.540 0.660 0.600 0.680 220,000 140,250 0.6375 0.650 0.540 0.660 0.600 0.680 220,000 0.6375 3.17%
2023-06-02 0 0.630 0.580 0.640 0.600 0.640 330,000 204,350 0.6192 0.630 0.580 0.640 0.600 0.640 330,000 0.6192 5.00%
2023-06-01 0 0.600 0.570 0.600 0.570 0.630 330,000 196,250 0.5947 0.600 0.570 0.600 0.570 0.630 330,000 0.5947 9.09%
2023-05-31 0 0.550 0.530 0.560 0.520 0.560 170,000 91,250 0.5368 0.550 0.530 0.560 0.520 0.560 170,000 0.5368 3.77%
2023-05-30 0 0.530 0.520 0.540 0.510 0.570 95,000 50,900 0.5358 0.530 0.520 0.540 0.510 0.570 95,000 0.5358 1.92%
2023-05-29 0 0.520 0.500 0.520 0.500 0.540 390,000 202,100 0.5182 0.520 0.500 0.520 0.500 0.540 390,000 0.5182 0.00%
2023-05-25 0 0.520 0.510 0.530 0.490 0.530 180,000 92,300 0.5128 0.520 0.510 0.530 0.490 0.530 180,000 0.5128 4.00%
2023-05-24 0 0.500 0.485 0.500 0.435 0.500 165,000 80,000 0.4848 0.500 0.485 0.500 0.435 0.500 165,000 0.4848 3.09%
2023-05-23 0 0.485 0.480 0.510 0.485 0.560 1,360,000 685,975 0.5044 0.485 0.480 0.510 0.485 0.560 1,360,000 0.5044 -21.77%
2023-05-22 0 0.620 0.590 0.630 0.580 0.670 25,000 15,400 0.6160 0.620 0.590 0.630 0.580 0.670 25,000 0.6160 -4.62%
2023-05-19 0 0.650 0.590 0.660 0.570 0.650 35,000 21,800 0.6229 0.650 0.590 0.660 0.570 0.650 35,000 0.6229 0.00%
2023-05-18 0 0.650 0.520 0.660 0.500 0.650 650,000 355,900 0.5475 0.650 0.520 0.660 0.500 0.650 650,000 0.5475 3.17%
2023-05-17 0 0.630 0.590 0.630 0.540 0.630 135,000 80,150 0.5937 0.630 0.590 0.630 0.540 0.630 135,000 0.5937 14.55%
2023-05-16 0 0.550 0.520 0.550 0.510 0.550 215,000 112,100 0.5214 0.550 0.520 0.550 0.510 0.550 215,000 0.5214 0.00%
2023-05-15 0 0.550 0.510 0.550 0.510 0.580 170,000 91,350 0.5374 0.550 0.510 0.550 0.510 0.580 170,000 0.5374 1.85%
2023-05-12 0 0.540 0.500 0.550 0.490 0.560 945,000 480,450 0.5084 0.540 0.500 0.550 0.490 0.560 945,000 0.5084 -14.29%
2023-05-11 0 0.630 0.520 0.630 0.580 0.680 140,000 86,300 0.6164 0.630 0.520 0.630 0.580 0.680 140,000 0.6164 -3.08%
2023-05-10 0 0.650 0.620 0.650 0.620 0.680 20,000 13,100 0.6550 0.650 0.620 0.650 0.620 0.680 20,000 0.6550 0.00%
2023-05-09 0 0.650 0.590 0.680 0.600 0.670 300,000 187,850 0.6262 0.650 0.590 0.680 0.600 0.670 300,000 0.6262 8.33%
2023-05-08 0 0.600 0.570 0.660 0.570 0.680 60,000 37,950 0.6325 0.600 0.570 0.660 0.570 0.680 60,000 0.6325 -1.64%
2023-05-05 0 0.610 0.520 0.610 0.500 0.620 345,000 186,400 0.5403 0.610 0.520 0.610 0.500 0.620 345,000 0.5403 0.00%
2023-05-04 0 0.610 0.560 0.660 0.610 0.650 10,000 6,300 0.6300 0.610 0.560 0.660 0.610 0.650 10,000 0.6300 -7.58%
2023-05-03 0 0.660 0.590 0.720 - - 0 0 - 0.660 0.590 0.720 - - 0 - 0.00%
2023-05-02 0 0.660 0.580 0.720 0.590 0.660 30,000 19,300 0.6433 0.660 0.580 0.720 0.590 0.660 30,000 0.6433 1.54%
2023-04-28 0 0.650 0.580 0.650 0.520 0.660 30,000 18,650 0.6217 0.650 0.580 0.650 0.520 0.660 30,000 0.6217 3.17%
2023-04-27 0 0.630 0.550 0.600 0.600 0.700 105,000 67,500 0.6429 0.630 0.550 0.600 0.600 0.700 105,000 0.6429 -10.00%
2023-04-26 0 0.700 0.610 0.710 - - 0 0 - 0.700 0.610 0.710 - - 0 - -4.11%
2023-04-25 0 0.730 0.610 0.730 0.580 0.880 655,000 429,400 0.6556 0.730 0.610 0.730 0.580 0.880 655,000 0.6556 5.80%
2023-04-24 0 0.690 0.680 0.780 0.680 0.780 65,000 47,700 0.7338 0.690 0.680 0.780 0.680 0.780 65,000 0.7338 -8.00%
2023-04-21 0 0.750 0.700 0.790 0.740 0.860 70,000 53,150 0.7593 0.750 0.700 0.790 0.740 0.860 70,000 0.7593 4.17%
2023-04-20 0 0.720 0.620 0.730 0.650 0.760 70,000 48,250 0.6893 0.720 0.620 0.730 0.650 0.760 70,000 0.6893 2.86%
2023-04-19 0 0.700 0.650 0.730 0.670 0.700 35,000 24,300 0.6943 0.700 0.650 0.730 0.670 0.700 35,000 0.6943 -4.11%
2023-04-18 0 0.730 0.600 0.730 - - 0 0 - 0.730 0.600 0.730 - - 0 - 0.00%
2023-04-17 0 0.730 0.590 0.730 0.680 0.730 15,000 10,400 0.6933 0.730 0.590 0.730 0.680 0.730 15,000 0.6933 -1.35%
2023-04-14 0 0.740 - 0.750 0.660 0.740 35,000 24,700 0.7057 0.740 - 0.750 0.660 0.740 35,000 0.7057 1.37%
2023-04-13 0 0.730 0.670 0.740 0.690 0.730 15,000 10,550 0.7033 0.730 0.670 0.740 0.690 0.730 15,000 0.7033 -1.35%
2023-04-12 0 0.740 0.670 0.730 - - 5,000 3,400 0.6800 0.740 0.670 0.730 - - 5,000 0.6800 -1.33%
2023-04-11 0 0.750 0.670 0.740 - - 0 0 - 0.750 0.670 0.740 - - 0 - -5.06%
2023-04-06 0 0.790 0.680 0.800 0.710 0.830 35,000 27,300 0.7800 0.790 0.680 0.800 0.710 0.830 35,000 0.7800 -5.95%
2023-04-04 0 0.840 0.680 0.840 0.790 0.950 65,000 54,550 0.8392 0.840 0.680 0.840 0.790 0.950 65,000 0.8392 10.53%
2023-04-03 0 0.760 0.680 0.760 0.720 0.780 25,000 18,900 0.7560 0.760 0.680 0.760 0.720 0.780 25,000 0.7560 -2.56%
2023-03-31 0 0.780 0.700 0.810 0.750 0.780 20,000 15,750 0.7875 0.780 0.700 0.810 0.750 0.780 20,000 0.7875 -6.02%
2023-03-30 0 0.830 0.700 0.830 - - 10,000 8,000 0.8000 0.830 0.700 0.830 - - 10,000 0.8000 -2.35%
2023-03-29 0 0.850 0.680 0.860 0.680 0.890 60,000 46,300 0.7717 0.850 0.680 0.860 0.680 0.890 60,000 0.7717 10.39%
2023-03-28 0 0.770 0.670 0.770 0.770 0.770 15,000 11,450 0.7633 0.770 0.670 0.770 0.770 0.770 15,000 0.7633 0.00%
2023-03-27 0 0.770 0.680 0.780 0.730 0.770 25,000 18,050 0.7220 0.770 0.680 0.780 0.730 0.770 25,000 0.7220 -1.28%
2023-03-24 0 0.780 0.680 0.780 0.780 0.790 15,000 11,750 0.7833 0.780 0.680 0.780 0.780 0.790 15,000 0.7833 1.30%
2023-03-23 0 0.770 0.660 0.790 0.770 0.770 5,000 3,850 0.7700 0.770 0.660 0.790 0.770 0.770 5,000 0.7700 4.05%
2023-03-22 0 0.740 0.650 0.770 0.620 0.800 135,000 92,100 0.6822 0.740 0.650 0.770 0.620 0.800 135,000 0.6822 -7.50%
2023-03-21 0 0.800 0.750 0.800 0.760 0.810 25,000 19,800 0.7920 0.800 0.750 0.800 0.760 0.810 25,000 0.7920 -1.23%
2023-03-20 0 0.810 0.760 0.810 0.830 0.830 5,000 4,150 0.8300 0.810 0.760 0.810 0.830 0.830 5,000 0.8300 -2.41%
2023-03-17 0 0.830 0.800 0.850 0.800 0.840 20,000 16,500 0.8250 0.830 0.800 0.850 0.800 0.840 20,000 0.8250 -1.19%
2023-03-16 0 0.840 - 0.850 0.800 0.920 25,000 20,900 0.8360 0.840 - 0.850 0.800 0.920 25,000 0.8360 0.00%
2023-03-15 0 0.840 0.800 0.850 0.800 0.850 55,000 45,250 0.8227 0.840 0.800 0.850 0.800 0.850 55,000 0.8227 -2.33%
2023-03-14 0 0.860 - 0.860 - - 15,000 12,750 0.8500 0.860 - 0.860 - - 15,000 0.8500 -1.15%
2023-03-13 0 0.870 0.800 0.870 0.850 0.950 30,000 26,200 0.8733 0.870 0.800 0.870 0.850 0.950 30,000 0.8733 2.35%
2023-03-10 0 0.850 0.800 0.860 0.810 0.860 440,000 374,850 0.8519 0.850 0.800 0.860 0.810 0.860 440,000 0.8519 -1.16%
2023-03-09 0 0.860 0.810 0.870 0.800 0.880 110,000 92,400 0.8400 0.860 0.810 0.870 0.800 0.880 110,000 0.8400 -3.37%
2023-03-08 0 0.890 0.810 0.890 0.880 0.890 85,000 73,100 0.8600 0.890 0.810 0.890 0.880 0.890 85,000 0.8600 -1.11%
2023-03-07 0 0.900 0.800 0.900 0.850 0.910 90,000 78,650 0.8739 0.900 0.800 0.900 0.850 0.910 90,000 0.8739 -2.17%
2023-03-06 0 0.920 - 0.920 0.860 0.930 125,000 111,450 0.8916 0.920 - 0.920 0.860 0.930 125,000 0.8916 1.10%
2023-03-03 0 0.910 0.850 0.940 0.880 0.960 80,000 72,900 0.9113 0.910 0.850 0.940 0.880 0.960 80,000 0.9113 1.11%
2023-03-02 0 0.900 0.890 0.910 0.890 0.920 70,000 62,850 0.8979 0.900 0.890 0.910 0.890 0.920 70,000 0.8979 -2.17%
2023-03-01 0 0.920 0.850 0.940 0.900 0.970 130,000 119,500 0.9192 0.920 0.850 0.940 0.900 0.970 130,000 0.9192 0.00%
2023-02-28 0 0.920 0.860 0.920 0.900 0.920 20,000 18,300 0.9150 0.920 0.860 0.920 0.900 0.920 20,000 0.9150 -2.13%
2023-02-27 0 0.940 0.880 0.950 0.900 0.950 65,000 60,800 0.9354 0.940 0.880 0.950 0.900 0.950 65,000 0.9354 -5.05%
2023-02-24 0 0.990 - 1.000 0.980 1.130 70,000 70,750 1.0107 0.990 - 1.000 0.980 1.130 70,000 1.0107 1.02%
2023-02-23 0 0.980 0.910 0.980 0.980 0.980 15,000 14,500 0.9667 0.980 0.910 0.980 0.980 0.980 15,000 0.9667 0.00%
2023-02-22 0 0.980 0.910 0.990 0.960 1.050 45,000 44,300 0.9844 0.980 0.910 0.990 0.960 1.050 45,000 0.9844 -2.00%
2023-02-21 0 1.000 0.970 1.010 0.970 1.020 75,000 74,300 0.9907 1.000 0.970 1.010 0.970 1.020 75,000 0.9907 -1.96%
2023-02-20 0 1.020 0.970 1.050 0.980 1.020 50,000 49,900 0.9980 1.020 0.970 1.050 0.980 1.020 50,000 0.9980 0.00%
2023-02-17 0 1.020 0.970 1.020 1.000 1.090 45,000 45,750 1.0167 1.020 0.970 1.020 1.000 1.090 45,000 1.0167 -2.86%
2023-02-16 0 1.050 0.970 1.050 0.960 1.070 40,000 40,750 1.0188 1.050 0.970 1.050 0.960 1.070 40,000 1.0188 -0.94%
2023-02-15 0 1.060 0.940 1.070 0.960 1.070 25,000 26,150 1.0460 1.060 0.940 1.070 0.960 1.070 25,000 1.0460 -0.93%
2023-02-14 0 1.070 0.900 1.080 0.940 1.090 270,000 276,700 1.0248 1.070 0.900 1.080 0.940 1.090 270,000 1.0248 0.94%
2023-02-13 0 1.060 0.960 1.070 1.000 1.140 220,000 227,700 1.0350 1.060 0.960 1.070 1.000 1.140 220,000 1.0350 1.92%
2023-02-10 0 1.040 0.940 1.050 0.950 1.070 170,000 172,500 1.0147 1.040 0.940 1.050 0.950 1.070 170,000 1.0147 10.64%
2023-02-09 0 0.940 0.930 0.980 0.830 0.980 100,000 93,100 0.9310 0.940 0.930 0.980 0.830 0.980 100,000 0.9310 13.25%
2023-02-08 0 0.830 0.780 0.830 0.750 0.880 270,000 214,500 0.7944 0.830 0.780 0.830 0.750 0.880 270,000 0.7944 -3.49%
2023-02-07 0 0.860 0.650 0.860 0.910 0.910 10,000 9,100 0.9100 0.860 0.650 0.860 0.910 0.910 10,000 0.9100 -1.15%
2023-02-06 0 0.870 0.850 0.870 0.870 1.090 280,000 255,500 0.9125 0.870 0.850 0.870 0.870 1.090 280,000 0.9125 -17.14%
2023-02-03 0 1.050 1.000 1.050 1.000 1.250 40,000 43,650 1.0913 1.050 1.000 1.050 1.000 1.250 40,000 1.0913 -0.94%
2023-02-02 0 1.060 0.980 1.060 0.980 1.150 35,000 38,400 1.0971 1.060 0.980 1.060 0.980 1.150 35,000 1.0971 8.16%
2023-02-01 0 0.980 0.960 0.980 - - 5,000 4,850 0.9700 0.980 0.960 0.980 - - 5,000 0.9700 -2.97%
2023-01-31 0 1.010 0.970 1.010 0.990 1.030 70,000 70,050 1.0007 1.010 0.970 1.010 0.990 1.030 70,000 1.0007 3.06%
2023-01-30 0 0.980 0.970 1.000 0.960 1.040 40,000 40,150 1.0038 0.980 0.970 1.000 0.960 1.040 40,000 1.0038 -2.97%
2023-01-27 0 1.010 0.960 1.020 1.000 1.080 105,000 108,050 1.0290 1.010 0.960 1.020 1.000 1.080 105,000 1.0290 -1.94%
2023-01-26 0 1.030 0.930 1.030 0.990 1.060 60,000 60,750 1.0125 1.030 0.930 1.030 0.990 1.060 60,000 1.0125 1.98%
2023-01-20 0 1.010 0.930 1.010 0.860 1.040 60,000 58,600 0.9767 1.010 0.930 1.010 0.860 1.040 60,000 0.9767 1.00%
2023-01-19 0 1.000 0.760 1.000 1.010 1.190 165,000 171,900 1.0418 1.000 0.760 1.000 1.010 1.190 165,000 1.0418 0.00%
2023-01-18 0 1.000 0.900 1.000 1.000 1.040 45,000 45,300 1.0067 1.000 0.900 1.000 1.000 1.040 45,000 1.0067 -1.96%
2023-01-17 0 1.020 0.900 1.010 1.000 1.030 20,000 20,400 1.0200 1.020 0.900 1.010 1.000 1.030 20,000 1.0200 0.99%
2023-01-16 0 1.010 1.010 1.040 0.970 1.170 65,000 68,900 1.0600 1.010 1.010 1.040 0.970 1.170 65,000 1.0600 -6.48%
2023-01-13 0 1.080 1.040 1.080 1.040 1.240 150,000 163,050 1.0870 1.080 1.040 1.080 1.040 1.240 150,000 1.0870 0.93%
2023-01-12 0 1.070 1.060 1.130 1.020 1.190 155,000 172,250 1.1113 1.070 1.060 1.130 1.020 1.190 155,000 1.1113 -6.96%
2023-01-11 0 1.150 1.020 1.140 1.090 1.220 190,000 211,700 1.1142 1.150 1.020 1.140 1.090 1.220 190,000 1.1142 2.68%
2023-01-10 0 1.120 1.100 1.120 1.040 1.240 65,000 72,500 1.1154 1.120 1.100 1.120 1.040 1.240 65,000 1.1154 -2.61%
2023-01-09 0 1.150 1.040 1.160 1.040 1.240 130,000 146,150 1.1242 1.150 1.040 1.160 1.040 1.240 130,000 1.1242 7.48%
2023-01-06 0 1.070 1.000 1.090 0.990 1.090 475,000 495,750 1.0437 1.070 1.000 1.090 0.990 1.090 475,000 1.0437 1.90%
2023-01-05 0 1.050 1.000 1.050 1.020 1.110 265,000 278,600 1.0513 1.050 1.000 1.050 1.020 1.110 265,000 1.0513 6.06%
2023-01-04 0 0.990 0.990 1.080 0.980 1.170 200,000 208,350 1.0418 0.990 0.990 1.080 0.980 1.170 200,000 1.0418 -10.00%
2023-01-03 0 1.100 1.000 1.100 0.950 1.190 450,000 456,400 1.0142 1.100 1.000 1.100 0.950 1.190 450,000 1.0142 0.00%
2022-12-30 0 1.100 0.990 1.100 1.000 1.160 90,000 96,500 1.0722 1.100 0.990 1.100 1.000 1.160 90,000 1.0722 0.92%
2022-12-29 0 1.090 1.020 1.100 1.030 1.240 95,000 102,300 1.0768 1.090 1.020 1.100 1.030 1.240 95,000 1.0768 -5.22%
2022-12-28 0 1.150 1.080 1.160 1.080 1.300 130,000 153,200 1.1785 1.150 1.080 1.160 1.080 1.300 130,000 1.1785 0.88%
2022-12-23 0 1.140 0.900 1.140 0.920 1.300 160,000 171,650 1.0728 1.140 0.900 1.140 0.920 1.300 160,000 1.0728 0.00%
2022-12-22 0 1.140 0.910 1.160 1.080 1.530 50,000 64,050 1.2810 1.140 0.910 1.160 1.080 1.530 50,000 1.2810 -5.79%
2022-12-21 0 1.210 0.940 1.220 - - 0 0 - 1.210 0.940 1.220 - - 0 - -0.82%
2022-12-20 0 1.220 0.910 1.240 0.860 1.250 628,800 635,144 1.0101 1.220 0.910 1.240 0.860 1.250 628,800 1.0101 4.27%
2022-12-19 0 1.170 1.140 1.170 1.150 1.380 125,000 155,586 1.2447 1.170 1.140 1.170 1.150 1.380 125,000 1.2447 -9.30%
2022-12-16 0 1.290 1.250 1.290 1.250 1.430 55,000 74,450 1.3536 1.290 1.250 1.290 1.250 1.430 55,000 1.3536 2.38%
2022-12-15 0 1.260 1.210 1.280 1.260 1.370 15,000 19,800 1.3200 1.260 1.210 1.280 1.260 1.370 15,000 1.3200 -1.56%
2022-12-14 0 1.280 1.160 1.290 1.190 1.410 110,000 138,950 1.2632 1.280 1.160 1.290 1.190 1.410 110,000 1.2632 -2.29%
2022-12-13 0 1.310 1.160 1.320 1.160 1.420 95,000 125,500 1.3211 1.310 1.160 1.320 1.160 1.420 95,000 1.3211 -5.07%
2022-12-12 0 1.380 1.350 1.380 1.400 1.440 15,000 21,250 1.4167 1.380 1.350 1.380 1.400 1.440 15,000 1.4167 0.73%
2022-12-09 0 1.370 1.300 1.310 1.340 1.410 65,000 89,000 1.3692 1.370 1.300 1.310 1.340 1.410 65,000 1.3692 -3.52%
2022-12-08 0 1.420 1.330 1.430 1.360 1.480 125,000 176,500 1.4120 1.420 1.330 1.430 1.360 1.480 125,000 1.4120 0.00%
2022-12-07 0 1.420 1.360 1.420 1.330 1.490 415,000 580,350 1.3984 1.420 1.360 1.420 1.330 1.490 415,000 1.3984 2.16%
2022-12-06 0 1.390 1.340 1.390 1.360 1.460 845,000 1,183,500 1.4006 1.390 1.340 1.390 1.360 1.460 845,000 1.4006 -1.42%
2022-12-05 0 1.410 1.350 1.420 1.330 1.530 170,000 240,350 1.4138 1.410 1.350 1.420 1.330 1.530 170,000 1.4138 -2.76%
2022-12-02 0 1.450 1.400 1.450 1.380 1.510 125,000 177,700 1.4216 1.450 1.400 1.450 1.380 1.510 125,000 1.4216 0.69%
2022-12-01 0 1.440 1.370 1.450 1.310 1.500 400,000 543,150 1.3579 1.440 1.370 1.450 1.310 1.500 400,000 1.3579 0.70%
2022-11-30 0 1.430 1.360 1.440 1.340 1.470 220,000 309,450 1.4066 1.430 1.360 1.440 1.340 1.470 220,000 1.4066 2.88%
2022-11-29 0 1.390 1.350 1.400 1.370 1.470 160,000 224,200 1.4013 1.390 1.350 1.400 1.370 1.470 160,000 1.4013 0.72%
2022-11-28 0 1.380 1.380 1.420 1.360 1.530 230,000 325,200 1.4139 1.380 1.380 1.420 1.360 1.530 230,000 1.4139 -6.76%
2022-11-25 0 1.480 1.430 1.490 1.410 1.550 210,000 308,250 1.4679 1.480 1.430 1.490 1.410 1.550 210,000 1.4679 4.23%
2022-11-24 0 1.420 1.370 1.420 1.260 1.440 150,000 204,150 1.3610 1.420 1.370 1.420 1.260 1.440 150,000 1.3610 9.23%
2022-11-23 0 1.300 1.230 1.380 1.200 1.380 300,000 400,500 1.3350 1.300 1.230 1.380 1.200 1.380 300,000 1.3350 10.17%
2022-11-22 0 1.180 1.100 1.190 1.000 1.180 210,000 240,600 1.1457 1.180 1.100 1.190 1.000 1.180 210,000 1.1457 13.46%
2022-11-21 0 1.040 0.970 1.050 0.870 1.040 380,000 360,250 0.9480 1.040 0.970 1.050 0.870 1.040 380,000 0.9480 16.85%
2022-11-18 0 0.890 0.820 0.900 0.800 0.930 230,000 200,350 0.8711 0.890 0.820 0.900 0.800 0.930 230,000 0.8711 8.54%
2022-11-17 0 0.820 0.730 0.820 0.810 0.830 20,000 16,450 0.8225 0.820 0.730 0.820 0.810 0.830 20,000 0.8225 3.80%
2022-11-16 0 0.790 0.730 0.800 0.770 0.800 325,000 255,800 0.7871 0.790 0.730 0.800 0.770 0.800 325,000 0.7871 2.60%
2022-11-15 0 0.770 0.730 0.770 0.700 0.780 110,000 79,550 0.7232 0.770 0.730 0.770 0.700 0.780 110,000 0.7232 8.45%
2022-11-14 0 0.710 0.610 0.710 0.650 0.740 195,000 132,150 0.6777 0.710 0.610 0.710 0.650 0.740 195,000 0.6777 16.39%
2022-11-11 0 0.610 0.490 0.610 0.560 0.660 30,000 18,100 0.6033 0.610 0.490 0.610 0.560 0.660 30,000 0.6033 1.67%
2022-11-10 0 0.600 0.580 0.610 0.550 0.610 90,000 53,300 0.5922 0.600 0.580 0.610 0.550 0.610 90,000 0.5922 -18.92%
2022-11-09 0 0.740 0.620 0.740 0.600 0.800 130,000 86,900 0.6685 0.740 0.620 0.740 0.600 0.800 130,000 0.6685 1.37%
2022-11-08 0 0.730 0.720 0.730 0.710 0.860 300,000 222,100 0.7403 0.730 0.720 0.730 0.710 0.860 300,000 0.7403 -13.10%
2022-11-07 0 0.840 0.700 0.840 0.800 0.910 135,000 109,450 0.8107 0.840 0.700 0.840 0.800 0.910 135,000 0.8107 1.20%
2022-11-04 0 0.830 0.800 0.830 0.780 1.020 3,695,000 2,905,650 0.7864 0.830 0.800 0.830 0.780 1.020 3,695,000 0.7864 -6.74%
2022-11-03 0 0.890 0.820 0.890 0.830 1.010 265,000 227,700 0.8592 0.890 0.820 0.890 0.830 1.010 265,000 0.8592 -3.26%
2022-11-02 0 0.920 0.830 0.930 0.830 1.010 3,445,000 3,468,900 1.0069 0.920 0.830 0.930 0.830 1.010 3,445,000 1.0069 10.84%
2022-11-01 0 0.830 0.780 0.840 0.830 0.880 80,000 67,650 0.8456 0.830 0.780 0.840 0.830 0.880 80,000 0.8456 3.75%
2022-10-31 0 0.800 0.760 0.800 0.770 0.890 110,000 88,650 0.8059 0.800 0.760 0.800 0.770 0.890 110,000 0.8059 -5.88%
2022-10-28 0 0.850 0.800 0.810 0.820 0.910 3,275,000 2,688,150 0.8208 0.850 0.800 0.810 0.820 0.910 3,275,000 0.8208 -15.00%
2022-10-27 0 1.000 0.900 1.000 0.930 1.050 80,000 77,300 0.9663 1.000 0.900 1.000 0.930 1.050 80,000 0.9663 5.26%
2022-10-26 0 0.950 0.840 0.950 0.840 0.960 65,000 58,000 0.8923 0.950 0.840 0.950 0.840 0.960 65,000 0.8923 -2.06%
2022-10-25 0 0.970 0.850 0.970 0.820 1.040 4,300,000 4,133,500 0.9613 0.970 0.850 0.970 0.820 1.040 4,300,000 0.9613 -6.73%
2022-10-24 0 1.040 1.010 1.050 1.040 1.040 50,000 52,050 1.0410 1.040 1.010 1.050 1.040 1.040 50,000 1.0410 0.00%
2022-10-21 0 1.040 1.000 1.040 1.040 1.040 15,000 15,600 1.0400 1.040 1.000 1.040 1.040 1.040 15,000 1.0400 0.00%
2022-10-20 0 1.040 1.000 1.040 1.000 1.090 2,635,000 2,688,650 1.0204 1.040 1.000 1.040 1.000 1.090 2,635,000 1.0204 -4.59%
2022-10-19 0 1.090 1.050 1.100 1.060 1.280 2,670,000 3,407,550 1.2762 1.090 1.050 1.100 1.060 1.280 2,670,000 1.2762 -3.54%
2022-10-18 0 1.130 1.070 1.130 1.070 1.140 85,000 92,500 1.0882 1.130 1.070 1.130 1.070 1.140 85,000 1.0882 -3.42%
2022-10-17 0 1.170 1.080 1.120 1.090 1.170 70,000 77,500 1.1071 1.170 1.080 1.120 1.090 1.170 70,000 1.1071 -1.68%
2022-10-14 0 1.190 1.080 1.190 1.060 1.200 70,000 78,050 1.1150 1.190 1.080 1.190 1.060 1.200 70,000 1.1150 2.59%
2022-10-13 0 1.160 1.110 1.160 1.130 1.260 270,000 326,250 1.2083 1.160 1.110 1.160 1.130 1.260 270,000 1.2083 4.50%
2022-10-12 0 1.110 1.020 1.110 1.060 1.200 130,000 145,950 1.1227 1.110 1.020 1.110 1.060 1.200 130,000 1.1227 0.00%
2022-10-11 0 1.110 1.070 1.110 1.110 1.220 25,000 28,500 1.1400 1.110 1.070 1.110 1.110 1.220 25,000 1.1400 -6.72%
2022-10-10 0 1.190 1.160 1.190 1.150 1.260 110,000 129,300 1.1755 1.190 1.160 1.190 1.150 1.260 110,000 1.1755 -4.80%
2022-10-07 0 1.250 1.170 1.280 1.200 1.340 40,000 49,850 1.2463 1.250 1.170 1.280 1.200 1.340 40,000 1.2463 -3.85%
2022-10-06 0 1.300 1.190 1.300 1.320 1.320 5,000 6,600 1.3200 1.300 1.190 1.300 1.320 1.320 5,000 1.3200 0.78%
2022-10-05 0 1.290 1.200 1.300 1.160 1.340 15,000 18,950 1.2633 1.290 1.200 1.300 1.160 1.340 15,000 1.2633 -1.53%
2022-10-03 0 1.310 1.190 1.310 1.300 1.310 15,000 19,550 1.3033 1.310 1.190 1.310 1.300 1.310 15,000 1.3033 2.34%
2022-09-30 0 1.280 1.160 1.280 1.250 1.330 15,000 19,300 1.2867 1.280 1.160 1.280 1.250 1.330 15,000 1.2867 4.07%
2022-09-29 0 1.230 1.150 1.230 1.150 1.260 25,000 30,300 1.2120 1.230 1.150 1.230 1.150 1.260 25,000 1.2120 -0.81%
2022-09-28 0 1.240 1.150 1.240 1.210 1.250 60,000 73,650 1.2275 1.240 1.150 1.240 1.210 1.250 60,000 1.2275 3.33%
2022-09-27 0 1.200 1.140 1.220 1.150 1.320 15,000 18,350 1.2233 1.200 1.140 1.220 1.150 1.320 15,000 1.2233 -0.83%
2022-09-26 0 1.210 1.100 1.220 1.150 1.340 70,000 85,900 1.2271 1.210 1.100 1.220 1.150 1.340 70,000 1.2271 -5.47%
2022-09-23 0 1.280 1.200 1.290 1.200 1.320 925,000 1,156,950 1.2508 1.280 1.200 1.290 1.200 1.320 925,000 1.2508 0.00%
2022-09-22 0 1.280 1.220 1.280 1.310 1.310 5,000 6,550 1.3100 1.280 1.220 1.280 1.310 1.310 5,000 1.3100 -1.54%
2022-09-21 0 1.300 1.210 1.300 1.220 1.340 10,000 12,800 1.2800 1.300 1.210 1.300 1.220 1.340 10,000 1.2800 0.78%
2022-09-20 0 1.290 1.220 1.290 1.250 1.370 90,000 114,050 1.2672 1.290 1.220 1.290 1.250 1.370 90,000 1.2672 1.57%
2022-09-19 0 1.270 1.220 1.280 1.210 1.360 175,000 229,650 1.3123 1.270 1.220 1.280 1.210 1.360 175,000 1.3123 -5.93%
2022-09-16 0 1.350 1.200 1.350 1.400 1.460 35,000 50,800 1.4514 1.350 1.200 1.350 1.400 1.460 35,000 1.4514 0.75%
2022-09-15 0 1.340 1.220 1.340 1.400 1.400 5,000 7,000 1.4000 1.340 1.220 1.340 1.400 1.400 5,000 1.4000 0.75%
2022-09-14 0 1.330 1.200 1.340 1.330 1.340 15,000 20,000 1.3333 1.330 1.200 1.340 1.330 1.340 15,000 1.3333 -1.48%
2022-09-13 0 1.350 1.260 1.350 1.470 1.470 10,000 14,050 1.4050 1.350 1.260 1.350 1.470 1.470 10,000 1.4050 -1.46%
2022-09-09 0 1.370 1.280 1.370 1.230 1.440 110,000 140,050 1.2732 1.370 1.280 1.370 1.230 1.440 110,000 1.2732 2.24%
2022-09-08 0 1.340 1.290 1.340 1.310 1.450 95,000 131,250 1.3816 1.340 1.290 1.340 1.310 1.450 95,000 1.3816 0.00%
2022-09-07 0 1.340 1.290 1.350 1.370 1.370 5,000 6,850 1.3700 1.340 1.290 1.350 1.370 1.370 5,000 1.3700 -0.74%
2022-09-06 0 1.350 1.290 1.370 1.290 1.400 50,000 67,400 1.3480 1.350 1.290 1.370 1.290 1.400 50,000 1.3480 -0.74%
2022-09-05 0 1.360 1.200 1.360 1.340 1.380 25,000 34,050 1.3620 1.360 1.200 1.360 1.340 1.380 25,000 1.3620 2.26%
2022-09-02 0 1.330 1.280 1.330 1.290 1.350 595,000 794,850 1.3359 1.330 1.280 1.330 1.290 1.350 595,000 1.3359 2.31%
2022-09-01 0 1.300 1.300 1.340 1.300 1.340 1,045,000 1,399,350 1.3391 1.300 1.300 1.340 1.300 1.340 1,045,000 1.3391 -1.52%
2022-08-31 0 1.320 1.260 1.320 1.300 1.320 50,000 65,350 1.3070 1.320 1.260 1.320 1.300 1.320 50,000 1.3070 0.00%
2022-08-30 0 1.320 1.290 1.320 1.290 1.330 100,000 130,700 1.3070 1.320 1.290 1.320 1.290 1.330 100,000 1.3070 -0.75%
2022-08-29 0 1.330 1.290 1.330 1.300 1.380 90,000 119,100 1.3233 1.330 1.290 1.330 1.300 1.380 90,000 1.3233 0.76%
2022-08-26 0 1.320 1.230 1.330 1.180 1.320 2,690,000 3,450,050 1.2825 1.320 1.230 1.330 1.180 1.320 2,690,000 1.2825 1.54%
2022-08-25 0 1.300 1.210 1.290 1.290 1.310 10,000 13,000 1.3000 1.300 1.210 1.290 1.290 1.310 10,000 1.3000 0.00%
2022-08-24 0 1.300 1.250 1.300 1.260 1.390 65,000 85,100 1.3092 1.300 1.250 1.300 1.260 1.390 65,000 1.3092 -0.76%
2022-08-23 0 1.310 1.210 1.300 1.280 1.340 1,565,000 2,095,050 1.3387 1.310 1.210 1.300 1.280 1.340 1,565,000 1.3387 2.34%
2022-08-22 0 1.280 1.220 1.280 1.230 1.360 35,000 44,350 1.2671 1.280 1.220 1.280 1.230 1.360 35,000 1.2671 0.79%
2022-08-19 0 1.270 1.220 1.280 1.200 1.290 170,000 209,350 1.2315 1.270 1.220 1.280 1.200 1.290 170,000 1.2315 -2.31%
2022-08-18 0 1.300 1.250 1.290 1.300 1.310 10,000 13,050 1.3050 1.300 1.250 1.290 1.300 1.310 10,000 1.3050 0.00%
2022-08-17 0 1.300 1.280 1.310 1.240 1.330 45,000 57,750 1.2833 1.300 1.280 1.310 1.240 1.330 45,000 1.2833 -2.99%
2022-08-16 0 1.340 1.300 1.330 1.270 1.370 265,000 349,450 1.3187 1.340 1.300 1.330 1.270 1.370 265,000 1.3187 -6.29%
2022-08-15 0 1.430 1.380 1.430 1.410 1.570 230,000 348,250 1.5141 1.430 1.380 1.430 1.410 1.570 230,000 1.5141 0.00%
2022-08-12 0 1.430 1.300 1.420 1.270 1.430 210,000 274,100 1.3052 1.430 1.300 1.420 1.270 1.430 210,000 1.3052 3.62%
2022-08-11 0 1.380 1.330 1.380 1.330 1.490 183,947 261,799 1.4232 1.380 1.330 1.380 1.330 1.490 183,947 1.4232 1.47%
2022-08-10 0 1.360 1.310 1.370 1.330 1.400 40,000 54,250 1.3563 1.360 1.310 1.370 1.330 1.400 40,000 1.3563 1.49%
2022-08-09 0 1.340 1.260 1.350 1.340 1.410 20,000 27,400 1.3700 1.340 1.260 1.350 1.340 1.410 20,000 1.3700 0.75%
2022-08-08 0 1.330 1.280 1.400 1.330 1.510 60,000 84,100 1.4017 1.330 1.280 1.400 1.330 1.510 60,000 1.4017 -4.32%
2022-08-05 0 1.390 1.290 1.400 1.280 1.440 250,000 323,950 1.2958 1.390 1.290 1.400 1.280 1.440 250,000 1.2958 -0.71%
2022-08-04 0 1.400 1.350 1.400 1.330 1.490 310,000 455,650 1.4698 1.400 1.350 1.400 1.330 1.490 310,000 1.4698 1.45%
2022-08-03 0 1.380 1.250 1.380 1.300 1.490 100,000 136,500 1.3650 1.380 1.250 1.380 1.300 1.490 100,000 1.3650 1.47%
2022-08-02 0 1.360 1.320 1.380 1.230 1.540 435,000 551,150 1.2670 1.360 1.320 1.380 1.230 1.540 435,000 1.2670 -6.21%
2022-08-01 0 1.450 1.360 1.450 1.330 1.570 450,000 684,050 1.5201 1.450 1.360 1.450 1.330 1.570 450,000 1.5201 2.11%
2022-07-29 0 1.420 1.350 1.420 1.190 1.470 505,000 615,550 1.2189 1.420 1.350 1.420 1.190 1.470 505,000 1.2189 2.90%
2022-07-28 0 1.380 1.320 1.380 1.450 1.490 590,000 866,000 1.4678 1.380 1.320 1.380 1.450 1.490 590,000 1.4678 0.00%
2022-07-27 0 1.380 1.200 1.380 1.210 1.500 50,000 68,600 1.3720 1.380 1.200 1.380 1.210 1.500 50,000 1.3720 2.99%
2022-07-26 0 1.340 1.290 1.350 1.290 1.390 105,000 137,650 1.3110 1.340 1.290 1.350 1.290 1.390 105,000 1.3110 -4.29%
2022-07-25 0 1.400 1.370 1.450 1.370 1.500 110,000 158,900 1.4445 1.400 1.370 1.450 1.370 1.500 110,000 1.4445 0.00%
2022-07-22 0 1.400 1.370 1.400 1.360 1.670 180,000 262,650 1.4592 1.400 1.370 1.400 1.360 1.670 180,000 1.4592 -1.41%
2022-07-21 0 1.420 1.360 1.430 1.350 1.570 225,000 334,200 1.4853 1.420 1.360 1.430 1.350 1.570 225,000 1.4853 -6.58%
2022-07-20 0 1.520 1.370 1.520 1.270 1.580 870,000 1,112,200 1.2784 1.520 1.370 1.520 1.270 1.580 870,000 1.2784 4.11%
2022-07-19 0 1.460 1.420 1.470 1.430 1.570 1,035,000 1,604,000 1.5498 1.460 1.420 1.470 1.430 1.570 1,035,000 1.5498 -8.75%
2022-07-18 0 1.600 1.460 1.600 1.630 1.640 50,000 81,950 1.6390 1.600 1.460 1.600 1.630 1.640 50,000 1.6390 7.38%
2022-07-15 0 1.490 1.460 1.520 1.480 1.500 165,000 244,900 1.4842 1.490 1.460 1.520 1.480 1.500 165,000 1.4842 -2.61%
2022-07-14 0 1.530 1.470 1.530 1.550 1.590 65,000 102,350 1.5746 1.530 1.470 1.530 1.550 1.590 65,000 1.5746 -3.16%
2022-07-13 0 1.580 1.490 1.580 1.500 1.590 70,000 107,300 1.5329 1.580 1.490 1.580 1.500 1.590 70,000 1.5329 -0.63%
2022-07-12 0 1.590 1.510 1.590 1.520 1.610 130,000 199,900 1.5377 1.590 1.510 1.590 1.520 1.610 130,000 1.5377 0.00%
2022-07-11 0 1.590 1.510 1.590 1.510 1.660 160,000 253,200 1.5825 1.590 1.510 1.590 1.510 1.660 160,000 1.5825 -0.62%
2022-07-08 0 1.600 1.600 1.610 1.600 1.690 70,000 117,350 1.6764 1.600 1.600 1.610 1.600 1.690 70,000 1.6764 1.27%
2022-07-07 0 1.580 1.520 1.600 1.580 1.600 30,000 47,700 1.5900 1.580 1.520 1.600 1.580 1.600 30,000 1.5900 -1.86%
2022-07-06 0 1.610 1.510 1.620 1.460 1.670 1,560,000 2,282,550 1.4632 1.610 1.510 1.620 1.460 1.670 1,560,000 1.4632 -1.83%
2022-07-05 0 1.640 1.630 1.660 1.610 1.770 1,330,000 2,349,450 1.7665 1.640 1.630 1.660 1.610 1.770 1,330,000 1.7665 -2.38%
2022-07-04 0 1.680 1.560 1.700 1.610 1.760 45,000 74,500 1.6556 1.680 1.560 1.700 1.610 1.760 45,000 1.6556 -1.18%
2022-06-30 0 1.700 1.600 1.710 1.570 1.750 1,870,000 2,959,300 1.5825 1.700 1.600 1.710 1.570 1.750 1,870,000 1.5825 0.59%
2022-06-29 0 1.690 1.590 1.690 1.650 1.840 2,035,000 3,616,950 1.7774 1.690 1.590 1.690 1.650 1.840 2,035,000 1.7774 0.00%
2022-06-28 0 1.690 1.470 1.690 1.470 1.700 205,000 307,600 1.5005 1.690 1.470 1.690 1.470 1.700 205,000 1.5005 0.60%
2022-06-27 0 1.680 1.510 1.680 1.600 1.780 360,000 634,150 1.7615 1.680 1.510 1.680 1.600 1.780 360,000 1.7615 0.00%
2022-06-24 0 1.680 1.500 1.680 1.690 1.690 5,000 8,450 1.6900 1.680 1.500 1.680 1.690 1.690 5,000 1.6900 -1.18%
2022-06-23 0 1.700 1.540 1.700 1.430 1.730 1,390,000 2,232,650 1.6062 1.700 1.540 1.700 1.430 1.730 1,390,000 1.6062 -0.58%
2022-06-22 0 1.710 1.550 1.630 1.510 1.760 305,000 523,900 1.7177 1.710 1.550 1.630 1.510 1.760 305,000 1.7177 8.92%
2022-06-21 0 1.570 1.540 1.640 1.540 1.650 1,455,000 2,397,000 1.6474 1.570 1.540 1.640 1.540 1.650 1,455,000 1.6474 -1.87%
2022-06-20 0 1.600 1.520 1.620 1.560 1.690 110,000 175,550 1.5959 1.600 1.520 1.620 1.560 1.690 110,000 1.5959 0.63%
2022-06-17 0 1.590 1.520 1.600 1.510 1.610 45,000 70,150 1.5589 1.590 1.520 1.600 1.510 1.610 45,000 1.5589 5.30%
2022-06-16 0 1.510 1.510 1.580 1.510 1.660 415,000 636,750 1.5343 1.510 1.510 1.580 1.510 1.660 415,000 1.5343 -11.70%
2022-06-15 0 1.710 1.650 1.710 1.720 1.870 360,000 666,400 1.8511 1.710 1.650 1.710 1.720 1.870 360,000 1.8511 -1.72%
2022-06-14 0 1.740 1.580 1.660 1.640 1.870 2,465,000 4,421,550 1.7937 1.740 1.580 1.660 1.640 1.870 2,465,000 1.7937 3.57%
2022-06-13 0 1.680 1.540 1.680 1.650 1.690 30,000 50,150 1.6717 1.680 1.540 1.680 1.650 1.690 30,000 1.6717 5.00%
2022-06-10 0 1.600 1.570 1.680 1.560 1.720 135,000 218,700 1.6200 1.600 1.570 1.680 1.560 1.720 135,000 1.6200 -1.84%
2022-06-09 0 1.630 1.620 1.690 1.510 1.770 585,000 905,450 1.5478 1.630 1.620 1.690 1.510 1.770 585,000 1.5478 -2.98%
2022-06-08 0 1.680 1.630 1.720 1.600 1.760 55,000 93,350 1.6973 1.680 1.630 1.720 1.600 1.760 55,000 1.6973 0.00%
2022-06-07 0 1.680 1.650 1.710 1.680 1.840 515,000 937,800 1.8210 1.680 1.650 1.710 1.680 1.840 515,000 1.8210 -1.18%
2022-06-06 0 1.700 1.660 1.700 1.610 1.720 175,000 291,400 1.6651 1.700 1.660 1.700 1.610 1.720 175,000 1.6651 -1.73%
2022-06-02 0 1.730 1.700 1.750 1.680 1.860 120,000 206,250 1.7188 1.730 1.700 1.750 1.680 1.860 120,000 1.7188 1.76%
2022-06-01 0 1.700 1.700 1.800 1.660 1.890 780,000 1,323,600 1.6969 1.700 1.700 1.800 1.660 1.890 780,000 1.6969 -8.60%
2022-05-31 0 1.860 1.730 1.900 1.780 1.990 600,000 1,183,350 1.9723 1.860 1.730 1.900 1.780 1.990 600,000 1.9723 2.76%
2022-05-30 0 1.810 1.690 1.800 1.650 1.830 20,000 35,000 1.7500 1.810 1.690 1.800 1.650 1.830 20,000 1.7500 -4.23%
2022-05-27 0 1.890 1.700 1.800 1.640 1.960 895,000 1,487,850 1.6624 1.890 1.700 1.800 1.640 1.960 895,000 1.6624 -1.56%
2022-05-26 0 1.920 1.800 1.920 1.850 1.950 15,000 28,350 1.8900 1.920 1.800 1.920 1.850 1.950 15,000 1.8900 5.49%
2022-05-25 0 1.820 1.820 1.920 1.820 2.080 895,000 1,843,200 2.0594 1.820 1.820 1.920 1.820 2.080 895,000 2.0594 -6.67%
2022-05-24 0 1.950 1.840 1.950 1.850 1.990 55,000 103,700 1.8855 1.950 1.840 1.950 1.850 1.990 55,000 1.8855 0.52%
2022-05-23 0 1.940 1.760 1.940 1.820 2.000 45,000 85,250 1.8944 1.940 1.760 1.940 1.820 2.000 45,000 1.8944 1.04%
2022-05-20 0 1.920 1.810 1.930 1.760 2.010 895,000 1,586,650 1.7728 1.920 1.810 1.930 1.760 2.010 895,000 1.7728 -2.04%
2022-05-19 0 1.960 1.850 1.970 1.860 2.040 30,000 58,400 1.9467 1.960 1.850 1.970 1.860 2.040 30,000 1.9467 -0.51%
2022-05-18 0 1.970 1.780 1.970 1.900 2.010 890,000 1,778,650 1.9985 1.970 1.780 1.970 1.900 2.010 890,000 1.9985 0.00%
2022-05-17 0 1.970 1.850 1.970 1.720 2.050 715,000 1,253,550 1.7532 1.970 1.850 1.970 1.720 2.050 715,000 1.7532 1.55%
2022-05-16 0 1.940 1.850 1.940 1.850 1.940 90,000 168,450 1.8717 1.940 1.850 1.940 1.850 1.940 90,000 1.8717 4.86%
2022-05-13 0 1.850 1.850 1.900 1.850 2.240 735,000 1,564,800 2.1290 1.850 1.850 1.900 1.850 2.240 735,000 2.1290 -13.55%
2022-05-12 0 2.140 1.900 2.040 2.000 2.220 25,000 53,200 2.1280 2.140 1.900 2.040 2.000 2.220 25,000 2.1280 9.18%
2022-05-11 0 1.960 1.850 1.960 1.900 2.050 50,000 97,300 1.9460 1.960 1.850 1.960 1.900 2.050 50,000 1.9460 -2.00%
2022-05-10 0 2.000 1.810 2.000 2.000 2.060 45,000 90,300 2.0067 2.000 1.810 2.000 2.000 2.060 45,000 2.0067 1.52%
2022-05-06 0 1.970 1.820 1.970 1.800 2.070 80,000 149,350 1.8669 1.970 1.820 1.970 1.800 2.070 80,000 1.8669 -5.29%
2022-05-05 0 2.080 1.800 2.080 2.070 2.110 15,000 31,300 2.0867 2.080 1.800 2.080 2.070 2.110 15,000 2.0867 0.97%
2022-05-04 0 2.060 1.750 2.060 1.990 2.120 35,000 71,700 2.0486 2.060 1.750 2.060 1.990 2.120 35,000 2.0486 3.52%
2022-05-03 0 1.990 1.750 2.000 1.990 1.990 20,000 37,500 1.8750 1.990 1.750 2.000 1.990 1.990 20,000 1.8750 -0.50%
2022-04-29 0 2.000 1.900 2.000 1.950 2.070 10,000 20,100 2.0100 2.000 1.900 2.000 1.950 2.070 10,000 2.0100 4.17%
2022-04-28 0 1.920 1.820 1.930 1.850 1.880 45,000 84,550 1.8789 1.920 1.820 1.930 1.850 1.880 45,000 1.8789 -4.00%
2022-04-27 0 2.000 1.850 2.000 1.900 2.190 30,000 61,850 2.0617 2.000 1.850 2.000 1.900 2.190 30,000 2.0617 0.00%
2022-04-26 0 2.000 1.900 2.000 2.000 2.200 35,000 72,800 2.0800 2.000 1.900 2.000 2.000 2.200 35,000 2.0800 2.56%
2022-04-25 0 1.950 1.940 1.950 1.980 2.300 160,000 325,750 2.0359 1.950 1.940 1.950 1.980 2.300 160,000 2.0359 -7.14%
2022-04-22 0 2.100 2.020 2.100 2.100 2.110 15,000 31,600 2.1067 2.100 2.020 2.100 2.100 2.110 15,000 2.1067 -2.33%
2022-04-21 0 2.150 2.000 2.150 2.050 2.480 75,000 166,700 2.2227 2.150 2.000 2.150 2.050 2.480 75,000 2.2227 -6.93%
2022-04-20 0 2.310 2.100 2.310 2.140 2.340 60,000 137,500 2.2917 2.310 2.100 2.310 2.140 2.340 60,000 2.2917 -2.53%
2022-04-19 0 2.370 2.230 2.380 2.370 2.400 35,000 83,650 2.3900 2.370 2.230 2.380 2.370 2.400 35,000 2.3900 0.00%
2022-04-14 0 2.370 2.370 2.380 2.260 2.670 95,000 229,400 2.4147 2.370 2.370 2.380 2.260 2.670 95,000 2.4147 -3.27%
2022-04-13 0 2.450 2.300 2.450 2.400 2.570 50,000 123,750 2.4750 2.450 2.300 2.450 2.400 2.570 50,000 2.4750 2.94%
2022-04-12 0 2.380 2.150 2.400 2.300 2.450 40,000 94,600 2.3650 2.380 2.150 2.400 2.300 2.450 40,000 2.3650 6.73%
2022-04-11 0 2.230 2.100 2.120 2.150 2.500 170,000 382,350 2.2491 2.230 2.100 2.120 2.150 2.500 170,000 2.2491 -3.88%
2022-04-08 0 2.320 2.120 2.310 2.300 2.320 45,000 103,800 2.3067 2.320 2.120 2.310 2.300 2.320 45,000 2.3067 2.65%
2022-04-07 0 2.260 2.100 2.260 2.070 2.290 145,000 321,300 2.2159 2.260 2.100 2.260 2.070 2.290 145,000 2.2159 6.60%
2022-04-06 0 2.120 2.000 2.020 1.900 2.150 125,000 251,450 2.0116 2.120 2.000 2.020 1.900 2.150 125,000 2.0116 9.28%
2022-04-04 0 1.940 1.910 1.940 1.940 1.970 25,000 48,900 1.9560 1.940 1.910 1.940 1.940 1.970 25,000 1.9560 1.57%
2022-04-01 0 1.910 1.850 1.910 1.820 1.910 165,000 307,550 1.8639 1.910 1.850 1.910 1.820 1.910 165,000 1.8639 1.60%
2022-03-31 0 1.880 1.850 1.880 1.760 1.890 300,000 545,600 1.8187 1.880 1.850 1.880 1.760 1.890 300,000 1.8187 1.62%
2022-03-30 0 1.850 1.750 1.860 1.800 1.950 210,000 395,800 1.8848 1.850 1.750 1.860 1.800 1.950 210,000 1.8848 -2.63%
2022-03-29 0 1.900 1.850 1.900 1.900 2.140 120,000 239,100 1.9925 1.900 1.850 1.900 1.900 2.140 120,000 1.9925 -9.52%
2022-03-28 0 2.100 2.050 2.170 2.100 2.240 75,000 163,150 2.1753 2.100 2.050 2.170 2.100 2.240 75,000 2.1753 -6.25%
2022-03-25 0 2.240 2.230 2.370 2.240 2.440 145,000 335,100 2.3110 2.240 2.230 2.370 2.240 2.440 145,000 2.3110 -6.28%
2022-03-24 0 2.390 2.250 2.390 2.280 2.460 55,000 130,700 2.3764 2.390 2.250 2.390 2.280 2.460 55,000 2.3764 0.00%
2022-03-23 0 2.390 2.320 2.390 2.350 2.490 100,000 244,200 2.4420 2.390 2.320 2.390 2.350 2.490 100,000 2.4420 -4.40%
2022-03-22 0 2.500 2.350 2.500 2.400 2.620 70,000 172,800 2.4686 2.500 2.350 2.500 2.400 2.620 70,000 2.4686 -1.57%
2022-03-21 0 2.540 2.460 2.540 2.430 2.650 105,000 263,650 2.5110 2.540 2.460 2.540 2.430 2.650 105,000 2.5110 0.40%
2022-03-18 0 2.530 2.350 2.530 2.480 2.560 85,000 214,100 2.5188 2.530 2.350 2.530 2.480 2.560 85,000 2.5188 0.80%
2022-03-17 0 2.510 2.450 2.510 2.460 2.550 105,000 261,750 2.4929 2.510 2.450 2.510 2.460 2.550 105,000 2.4929 0.80%
2022-03-16 0 2.490 2.370 2.500 2.470 2.600 115,000 286,700 2.4930 2.490 2.370 2.500 2.470 2.600 115,000 2.4930 0.81%
2022-03-15 0 2.470 2.350 2.480 2.400 2.550 70,000 172,300 2.4614 2.470 2.350 2.480 2.400 2.550 70,000 2.4614 -3.89%
2022-03-14 0 2.570 2.400 2.590 2.450 2.650 55,000 141,150 2.5664 2.570 2.400 2.590 2.450 2.650 55,000 2.5664 0.78%
2022-03-11 0 2.550 2.450 2.550 2.500 2.550 70,000 177,050 2.5293 2.550 2.450 2.550 2.500 2.550 70,000 2.5293 1.59%
2022-03-10 0 2.510 2.410 2.510 2.480 2.580 80,000 200,250 2.5031 2.510 2.410 2.510 2.480 2.580 80,000 2.5031 1.21%
2022-03-09 0 2.480 2.480 2.530 2.480 2.590 85,000 217,200 2.5553 2.480 2.480 2.530 2.480 2.590 85,000 2.5553 -4.62%
2022-03-08 0 2.600 2.540 2.600 2.530 2.700 150,000 387,600 2.5840 2.600 2.540 2.600 2.530 2.700 150,000 2.5840 -1.89%
2022-03-07 0 2.650 2.610 2.650 2.620 2.800 100,000 270,000 2.7000 2.650 2.610 2.650 2.620 2.800 100,000 2.7000 -2.93%
2022-03-04 0 2.730 2.710 2.730 2.710 2.820 80,000 220,400 2.7550 2.730 2.710 2.730 2.710 2.820 80,000 2.7550 -1.80%
2022-03-03 0 2.780 2.710 2.780 2.710 2.800 105,000 289,300 2.7552 2.780 2.710 2.780 2.710 2.800 105,000 2.7552 1.83%
2022-03-02 0 2.730 2.690 2.730 2.730 3.000 195,000 547,500 2.8077 2.730 2.690 2.730 2.730 3.000 195,000 2.8077 -5.86%
2022-03-01 0 2.900 2.880 2.900 2.890 3.040 180,000 527,700 2.9317 2.900 2.880 2.900 2.890 3.040 180,000 2.9317 -3.33%
2022-02-28 0 3.000 2.980 3.000 2.990 3.180 90,000 275,050 3.0561 3.000 2.980 3.000 2.990 3.180 90,000 3.0561 -2.28%
2022-02-25 0 3.070 3.010 3.070 3.010 3.110 210,000 642,550 3.0598 3.070 3.010 3.070 3.010 3.110 210,000 3.0598 0.66%
2022-02-24 0 3.050 3.010 3.050 3.020 3.140 210,000 644,500 3.0690 3.050 3.010 3.050 3.020 3.140 210,000 3.0690 -2.87%
2022-02-23 0 3.140 3.130 3.140 3.100 3.220 315,000 994,100 3.1559 3.140 3.130 3.140 3.100 3.220 315,000 3.1559 -0.95%
2022-02-22 0 3.170 3.150 3.170 3.120 3.200 520,000 1,642,000 3.1577 3.170 3.150 3.170 3.120 3.200 520,000 3.1577 -0.31%
2022-02-21 0 3.180 3.170 3.180 3.160 3.260 580,000 1,851,350 3.1920 3.180 3.170 3.180 3.160 3.260 580,000 3.1920 0.95%
2022-02-18 0 3.150 3.140 3.150 3.150 3.200 370,000 1,172,750 3.1696 3.150 3.140 3.150 3.150 3.200 370,000 3.1696 -1.56%
2022-02-17 0 3.200 3.190 3.200 3.160 3.240 330,000 1,056,150 3.2005 3.200 3.190 3.200 3.160 3.240 330,000 3.2005 0.95%
2022-02-16 0 3.170 3.160 3.170 3.150 3.240 445,000 1,412,100 3.1733 3.170 3.160 3.170 3.150 3.240 445,000 3.1733 2.26%
2022-02-15 0 3.100 3.060 3.100 3.010 3.100 465,000 1,429,550 3.0743 3.100 3.060 3.100 3.010 3.100 465,000 3.0743 4.03%
2022-02-14 0 2.980 - 2.980 2.980 3.260 545,000 1,731,700 3.1774 2.980 - 2.980 2.980 3.260 545,000 3.1774 -8.31%
2022-02-11 0 3.250 3.240 3.250 3.140 3.280 610,000 1,951,900 3.1998 3.250 3.240 3.250 3.140 3.280 610,000 3.1998 0.31%
2022-02-10 0 3.240 3.220 3.240 3.200 3.300 445,000 1,437,200 3.2297 3.240 3.220 3.240 3.200 3.300 445,000 3.2297 0.00%
2022-02-09 0 3.240 3.230 3.240 3.230 3.330 350,000 1,141,100 3.2603 3.240 3.230 3.240 3.230 3.330 350,000 3.2603 -2.70%
2022-02-08 0 3.330 3.280 3.330 3.290 3.350 535,000 1,771,850 3.3119 3.330 3.280 3.330 3.290 3.350 535,000 3.3119 -0.30%
2022-02-07 0 3.340 3.330 3.340 3.290 3.340 685,000 2,271,000 3.3153 3.340 3.330 3.340 3.290 3.340 685,000 3.3153 0.30%
2022-02-04 0 3.330 3.320 3.330 3.280 3.350 490,000 1,625,800 3.3180 3.330 3.320 3.330 3.280 3.350 490,000 3.3180 0.91%
2022-01-31 0 3.300 3.290 3.300 3.240 3.300 585,000 1,909,950 3.2649 3.300 3.290 3.300 3.240 3.300 585,000 3.2649 1.54%
2022-01-28 0 3.250 3.240 3.250 3.210 3.250 720,000 2,325,650 3.2301 3.250 3.240 3.250 3.210 3.250 720,000 3.2301 0.31%
2022-01-27 0 3.240 3.230 3.240 3.200 3.260 770,000 2,484,900 3.2271 3.240 3.230 3.240 3.200 3.260 770,000 3.2271 -0.31%
2022-01-26 0 3.250 3.240 3.250 3.210 3.260 1,265,000 4,097,100 3.2388 3.250 3.240 3.250 3.210 3.260 1,265,000 3.2388 0.62%
2022-01-25 0 3.230 3.220 3.230 3.130 3.230 2,065,000 6,579,700 3.1863 3.230 3.220 3.230 3.130 3.230 2,065,000 3.1863 0.94%
2022-01-24 0 3.200 3.200 3.210 3.160 3.230 1,135,000 3,624,850 3.1937 3.200 3.200 3.210 3.160 3.230 1,135,000 3.1937 0.63%
2022-01-21 0 3.180 3.170 3.180 3.040 3.180 1,680,000 5,159,950 3.0714 3.180 3.170 3.180 3.040 3.180 1,680,000 3.0714 3.58%
2022-01-20 0 3.070 3.070 3.080 3.040 3.090 750,000 2,289,550 3.0527 3.070 3.070 3.080 3.040 3.090 750,000 3.0527 0.00%
2022-01-19 0 3.070 3.050 3.070 3.050 3.100 960,000 2,950,250 3.0732 3.070 3.050 3.070 3.050 3.100 960,000 3.0732 -1.29%
2022-01-18 0 3.110 3.090 3.110 3.050 3.140 1,570,000 4,863,350 3.0977 3.110 3.090 3.110 3.050 3.140 1,570,000 3.0977 -0.96%
2022-01-17 0 3.140 3.120 3.140 3.000 3.140 1,385,000 4,217,250 3.0449 3.140 3.120 3.140 3.000 3.140 1,385,000 3.0449 3.97%
2022-01-14 0 3.020 3.010 3.020 2.950 3.030 975,000 2,911,150 2.9858 3.020 3.010 3.020 2.950 3.030 975,000 2.9858 0.33%
2022-01-13 0 3.010 3.000 3.020 2.950 3.050 1,345,000 4,047,000 3.0089 3.010 3.000 3.020 2.950 3.050 1,345,000 3.0089 1.35%
2022-01-12 0 2.970 2.940 2.970 2.920 2.970 1,385,000 4,079,100 2.9452 2.970 2.940 2.970 2.920 2.970 1,385,000 2.9452 1.71%
2022-01-11 0 2.920 2.900 2.920 2.820 2.920 1,495,000 4,311,150 2.8837 2.920 2.900 2.920 2.820 2.920 1,495,000 2.8837 0.69%
2022-01-10 0 2.900 2.870 2.900 2.800 2.930 1,430,000 4,090,150 2.8602 2.900 2.870 2.900 2.800 2.930 1,430,000 2.8602 2.11%
2022-01-07 0 2.840 2.830 2.840 2.100 2.840 1,605,000 3,965,000 2.4704 2.840 2.830 2.840 2.100 2.840 1,605,000 2.4704 14.06%
2022-01-06 0 2.490 2.290 2.490 1.900 2.900 1,962,000 4,918,410 2.5068 2.490 2.290 2.490 1.900 2.900 1,962,000 2.5068 -11.39%
2022-01-05 0 2.810 2.790 2.810 2.730 2.820 440,000 1,222,550 2.7785 2.810 2.790 2.810 2.730 2.820 440,000 2.7785 1.44%
2022-01-04 0 2.770 2.720 2.770 2.750 2.880 185,000 515,150 2.7846 2.770 2.720 2.770 2.750 2.880 185,000 2.7846 -3.82%
2022-01-03 0 2.880 2.710 2.880 2.800 2.970 235,000 670,900 2.8549 2.880 2.710 2.880 2.800 2.970 235,000 2.8549 0.00%
2021-12-31 0 2.880 2.800 2.880 2.850 2.950 70,000 201,050 2.8721 2.880 2.800 2.880 2.850 2.950 70,000 2.8721 1.77%
2021-12-30 0 2.830 2.730 2.840 2.700 2.980 370,000 1,048,200 2.8330 2.830 2.730 2.840 2.700 2.980 370,000 2.8330 -2.08%
2021-12-29 0 2.890 2.840 2.900 2.850 2.980 405,000 1,174,950 2.9011 2.890 2.840 2.900 2.850 2.980 405,000 2.9011 -1.37%
2021-12-28 0 2.930 2.870 2.930 2.890 3.030 265,000 775,100 2.9249 2.930 2.870 2.930 2.890 3.030 265,000 2.9249 -3.30%
2021-12-24 0 3.030 2.800 3.050 2.780 3.030 270,000 776,200 2.8748 3.030 2.800 3.050 2.780 3.030 270,000 2.8748 9.39%
2021-12-23 0 2.770 2.720 2.770 2.750 2.880 80,000 223,600 2.7950 2.770 2.720 2.770 2.750 2.880 80,000 2.7950 -2.46%
2021-12-22 0 2.840 2.760 2.840 2.800 2.890 155,000 439,400 2.8348 2.840 2.760 2.840 2.800 2.890 155,000 2.8348 -1.39%
2021-12-21 0 2.880 2.760 2.880 2.840 2.900 155,000 441,700 2.8497 2.880 2.760 2.880 2.840 2.900 155,000 2.8497 0.00%
2021-12-20 0 2.880 2.780 2.880 2.850 2.950 190,000 549,250 2.8908 2.880 2.780 2.880 2.850 2.950 190,000 2.8908 -2.37%
2021-12-17 0 2.950 2.920 2.950 2.910 3.000 215,000 632,850 2.9435 2.950 2.920 2.950 2.910 3.000 215,000 2.9435 0.00%
2021-12-16 0 2.950 2.920 2.940 2.930 3.030 315,000 934,150 2.9656 2.950 2.920 2.940 2.930 3.030 315,000 2.9656 -1.34%
2021-12-15 0 2.990 2.940 2.990 2.960 3.090 185,000 551,650 2.9819 2.990 2.940 2.990 2.960 3.090 185,000 2.9819 0.67%
2021-12-14 0 2.970 2.910 2.970 2.910 3.030 700,000 2,064,850 2.9498 2.970 2.910 2.970 2.910 3.030 700,000 2.9498 0.68%
2021-12-13 0 2.950 2.940 2.950 2.890 2.980 520,000 1,528,200 2.9388 2.950 2.940 2.950 2.890 2.980 520,000 2.9388 2.08%
2021-12-10 0 2.890 2.870 2.890 2.750 2.890 755,000 2,129,500 2.8205 2.890 2.870 2.890 2.750 2.890 755,000 2.8205 4.33%
2021-12-09 0 2.770 2.770 2.800 2.620 2.770 465,000 1,245,900 2.6794 2.770 2.770 2.800 2.620 2.770 465,000 2.6794 3.36%
2021-12-08 0 2.680 2.650 2.680 2.600 2.680 305,000 806,050 2.6428 2.680 2.650 2.680 2.600 2.680 305,000 2.6428 2.68%
2021-12-07 0 2.610 2.610 2.620 2.600 2.680 210,000 551,950 2.6283 2.610 2.610 2.620 2.600 2.680 210,000 2.6283 -1.51%
2021-12-06 0 2.650 2.610 2.650 2.610 2.710 370,000 974,500 2.6338 2.650 2.610 2.650 2.610 2.710 370,000 2.6338 0.38%
2021-12-03 0 2.640 2.630 2.640 2.630 2.700 205,000 545,350 2.6602 2.640 2.630 2.640 2.630 2.700 205,000 2.6602 0.00%
2021-12-02 0 2.640 2.630 2.690 2.630 2.700 160,000 427,300 2.6706 2.640 2.630 2.690 2.630 2.700 160,000 2.6706 -0.75%
2021-12-01 0 2.660 2.660 2.680 2.630 2.820 310,000 828,350 2.6721 2.660 2.660 2.680 2.630 2.820 310,000 2.6721 -5.67%
2021-11-30 0 2.820 2.660 2.820 2.640 2.840 650,000 1,767,150 2.7187 2.820 2.660 2.820 2.640 2.840 650,000 2.7187 1.08%
2021-11-29 0 2.790 2.770 2.790 2.700 2.850 330,000 912,500 2.7652 2.790 2.770 2.790 2.700 2.850 330,000 2.7652 0.36%
2021-11-26 0 2.780 2.700 2.780 2.700 2.790 460,000 1,263,150 2.7460 2.780 2.700 2.780 2.700 2.790 460,000 2.7460 0.72%
2021-11-25 0 2.760 2.650 2.780 2.630 2.790 1,040,000 2,802,850 2.6950 2.760 2.650 2.780 2.630 2.790 1,040,000 2.6950 1.85%
2021-11-24 0 2.710 2.610 2.710 2.610 2.740 585,000 1,565,750 2.6765 2.710 2.610 2.710 2.610 2.740 585,000 2.6765 1.12%
2021-11-23 0 2.680 2.650 2.690 2.660 2.780 515,000 1,391,750 2.7024 2.680 2.650 2.690 2.660 2.780 515,000 2.7024 -2.19%
2021-11-22 0 2.740 2.710 2.780 2.740 2.920 1,085,000 3,049,350 2.8105 2.740 2.710 2.780 2.740 2.920 1,085,000 2.8105 -4.53%
2021-11-19 0 2.870 2.770 2.910 2.780 2.900 810,000 2,277,700 2.8120 2.870 2.770 2.910 2.780 2.900 810,000 2.8120 0.70%
2021-11-18 0 2.850 2.850 2.890 2.850 2.950 760,000 2,212,700 2.9114 2.850 2.850 2.890 2.850 2.950 760,000 2.9114 -2.73%
2021-11-17 0 2.930 2.880 2.930 2.870 2.940 625,000 1,813,850 2.9022 2.930 2.880 2.930 2.870 2.940 625,000 2.9022 1.03%
2021-11-16 0 2.900 2.810 2.930 2.800 2.950 745,000 2,159,650 2.8989 2.900 2.810 2.930 2.800 2.950 745,000 2.8989 0.35%
2021-11-15 0 2.890 2.830 2.890 2.850 2.920 690,000 1,989,300 2.8830 2.890 2.830 2.890 2.850 2.920 690,000 2.8830 1.40%
2021-11-12 0 2.850 2.840 2.920 2.850 3.050 890,000 2,642,550 2.9692 2.850 2.840 2.920 2.850 3.050 890,000 2.9692 -1.38%
2021-11-11 0 2.890 2.870 2.890 2.890 3.170 1,175,000 3,561,600 3.0311 2.890 2.870 2.890 2.890 3.170 1,175,000 3.0311 -7.07%
2021-11-10 0 3.110 3.110 3.120 3.070 3.240 1,880,000 5,878,300 3.1268 3.110 3.110 3.120 3.070 3.240 1,880,000 3.1268 -0.64%
2021-11-09 0 3.130 3.070 3.130 3.060 3.250 2,265,000 7,112,950 3.1404 3.130 3.070 3.130 3.060 3.250 2,265,000 3.1404 -3.10%
2021-11-08 0 3.230 3.140 3.230 3.020 3.240 2,525,000 7,893,750 3.1262 3.230 3.140 3.230 3.020 3.240 2,525,000 3.1262 3.53%
2021-11-05 0 3.120 2.940 3.120 2.800 3.120 2,025,000 5,988,150 2.9571 3.120 2.940 3.120 2.800 3.120 2,025,000 2.9571 2.63%
2021-11-04 0 3.040 2.890 3.050 2.880 3.140 375,000 1,118,850 2.9836 3.040 2.890 3.050 2.880 3.140 375,000 2.9836 4.11%
2021-11-03 0 2.920 2.840 2.920 2.900 3.230 710,000 2,157,300 3.0385 2.920 2.840 2.920 2.900 3.230 710,000 3.0385 -5.81%
2021-11-02 0 3.100 3.070 3.100 2.900 3.220 940,000 2,910,600 3.0964 3.100 3.070 3.100 2.900 3.220 940,000 3.0964 6.16%
2021-11-01 0 2.920 2.760 2.920 2.390 3.020 2,365,000 6,384,850 2.6997 2.920 2.760 2.920 2.390 3.020 2,365,000 2.6997 -3.63%
2021-10-29 0 3.030 2.980 3.030 2.990 3.220 370,000 1,135,950 3.0701 3.030 2.980 3.030 2.990 3.220 370,000 3.0701 -5.31%
2021-10-28 0 3.200 3.140 3.200 3.140 3.240 535,000 1,706,550 3.1898 3.200 3.140 3.200 3.140 3.240 535,000 3.1898 -0.31%
2021-10-27 0 3.210 3.190 3.210 3.190 3.250 520,000 1,672,850 3.2170 3.210 3.190 3.210 3.190 3.250 520,000 3.2170 0.31%
2021-10-26 0 3.200 3.200 3.210 3.180 3.270 1,215,000 3,908,150 3.2166 3.200 3.200 3.210 3.180 3.270 1,215,000 3.2166 -1.23%
2021-10-25 0 3.240 3.190 3.240 3.200 3.260 1,145,000 3,694,750 3.2269 3.240 3.190 3.240 3.200 3.260 1,145,000 3.2269 0.00%
2021-10-22 0 3.240 3.210 3.240 3.200 3.300 455,000 1,477,200 3.2466 3.240 3.210 3.240 3.200 3.300 455,000 3.2466 -1.82%
2021-10-21 0 3.300 3.240 3.300 3.200 3.330 765,000 2,480,800 3.2429 3.300 3.240 3.300 3.200 3.330 765,000 3.2429 0.00%
2021-10-20 0 3.300 3.280 3.300 3.190 3.330 690,000 2,241,000 3.2478 3.300 3.280 3.300 3.190 3.330 690,000 3.2478 1.23%
2021-10-19 0 3.260 3.250 3.280 3.230 3.360 1,430,000 4,697,900 3.2852 3.260 3.250 3.280 3.230 3.360 1,430,000 3.2852 -2.98%
2021-10-18 0 3.360 3.330 3.360 3.330 3.380 2,215,000 7,418,150 3.3491 3.360 3.330 3.360 3.330 3.380 2,215,000 3.3491 -0.30%
2021-10-15 0 3.370 3.330 3.370 3.290 3.380 1,890,000 6,315,950 3.3418 3.370 3.330 3.370 3.290 3.380 1,890,000 3.3418 -0.30%
2021-10-12 0 3.380 3.350 3.380 3.360 3.400 2,075,000 7,003,850 3.3753 3.380 3.350 3.380 3.360 3.400 2,075,000 3.3753 0.30%
2021-10-11 0 3.370 3.330 3.370 3.330 3.400 2,035,000 6,830,700 3.3566 3.370 3.330 3.370 3.330 3.400 2,035,000 3.3566 -0.30%
2021-10-08 0 3.380 3.360 3.380 3.260 3.390 2,245,000 7,529,500 3.3539 3.380 3.360 3.380 3.260 3.390 2,245,000 3.3539 1.20%
2021-10-07 0 3.340 3.300 3.340 3.310 3.380 2,040,000 6,808,600 3.3375 3.340 3.300 3.340 3.310 3.380 2,040,000 3.3375 0.91%
2021-10-06 0 3.310 3.300 3.330 3.300 3.370 1,565,000 5,209,050 3.3285 3.310 3.300 3.330 3.300 3.370 1,565,000 3.3285 -0.60%
2021-10-05 0 3.330 3.310 3.330 3.280 3.360 2,555,000 8,482,700 3.3200 3.330 3.310 3.330 3.280 3.360 2,555,000 3.3200 0.60%
2021-10-04 0 3.310 3.270 3.330 3.270 3.360 2,130,000 7,050,050 3.3099 3.310 3.270 3.330 3.270 3.360 2,130,000 3.3099 0.61%
2021-09-30 0 3.290 3.240 3.310 3.200 3.310 1,905,000 6,244,000 3.2777 3.290 3.240 3.310 3.200 3.310 1,905,000 3.2777 -0.30%
2021-09-29 0 3.300 3.230 3.300 3.180 3.340 1,260,000 4,125,300 3.2740 3.300 3.230 3.300 3.180 3.340 1,260,000 3.2740 -0.90%
2021-09-28 0 3.330 3.260 3.330 3.250 3.380 1,025,000 3,384,850 3.3023 3.330 3.260 3.330 3.250 3.380 1,025,000 3.3023 0.30%
2021-09-27 0 3.320 3.250 3.320 3.210 3.360 1,650,000 5,465,700 3.3125 3.320 3.250 3.320 3.210 3.360 1,650,000 3.3125 0.61%
2021-09-24 0 3.300 3.260 3.300 3.180 3.330 1,315,000 4,295,950 3.2669 3.300 3.260 3.300 3.180 3.330 1,315,000 3.2669 0.00%
2021-09-23 0 3.300 3.230 3.300 3.210 3.380 1,035,000 3,404,700 3.2896 3.300 3.230 3.300 3.210 3.380 1,035,000 3.2896 -1.20%
2021-09-21 0 3.340 3.300 3.340 3.260 3.350 890,000 2,952,700 3.3176 3.340 3.300 3.340 3.260 3.350 890,000 3.3176 0.91%
2021-09-20 0 3.310 3.260 3.310 3.220 3.330 1,085,000 3,580,600 3.3001 3.310 3.260 3.310 3.220 3.330 1,085,000 3.3001 1.53%
2021-09-17 0 3.260 3.250 3.260 3.210 3.360 1,050,000 3,445,250 3.2812 3.260 3.250 3.260 3.210 3.360 1,050,000 3.2812 -2.40%
2021-09-16 0 3.340 3.300 3.340 3.290 3.420 1,475,000 4,945,550 3.3529 3.340 3.300 3.340 3.290 3.420 1,475,000 3.3529 -1.47%
2021-09-15 0 3.390 3.390 3.420 3.390 3.470 1,675,000 5,750,850 3.4333 3.390 3.390 3.420 3.390 3.470 1,675,000 3.4333 -2.02%
2021-09-14 0 3.460 3.420 3.460 3.430 3.470 1,865,000 6,419,300 3.4420 3.460 3.420 3.460 3.430 3.470 1,865,000 3.4420 0.29%
2021-09-13 0 3.450 3.410 3.450 3.380 3.460 1,830,500 6,285,830 3.4339 3.450 3.410 3.450 3.380 3.460 1,830,500 3.4339 0.29%
2021-09-10 0 3.440 3.420 3.440 3.320 3.440 4,645,000 15,678,500 3.3753 3.440 3.420 3.440 3.320 3.440 4,645,000 3.3753 2.38%
2021-09-09 0 3.360 3.350 3.360 3.320 3.360 1,540,000 5,143,850 3.3402 3.360 3.350 3.360 3.320 3.360 1,540,000 3.3402 -0.30%
2021-09-08 0 3.370 3.350 3.370 3.290 3.430 1,245,000 4,200,600 3.3740 3.370 3.350 3.370 3.290 3.430 1,245,000 3.3740 -0.88%
2021-09-07 0 3.400 3.400 3.450 3.400 3.450 2,360,000 8,090,350 3.4281 3.400 3.400 3.450 3.400 3.450 2,360,000 3.4281 0.00%
2021-09-06 0 3.400 3.390 3.400 3.300 3.400 2,460,000 8,245,800 3.3520 3.400 3.390 3.400 3.300 3.400 2,460,000 3.3520 3.03%
2021-09-03 0 3.300 3.290 3.300 3.180 3.300 2,095,000 6,796,250 3.2440 3.300 3.290 3.300 3.180 3.300 2,095,000 3.2440 2.48%
2021-09-02 0 3.220 3.200 3.220 3.160 3.220 2,060,000 6,575,350 3.1919 3.220 3.200 3.220 3.160 3.220 2,060,000 3.1919 1.58%
2021-09-01 0 3.170 3.160 3.200 3.160 3.210 2,150,000 6,846,000 3.1842 3.170 3.160 3.200 3.160 3.210 2,150,000 3.1842 -0.31%
2021-08-31 0 3.180 3.170 3.180 3.140 3.180 2,110,000 6,654,950 3.1540 3.180 3.170 3.180 3.140 3.180 2,110,000 3.1540 0.63%
2021-08-30 0 3.160 3.150 3.160 3.120 3.160 2,340,000 7,329,850 3.1324 3.160 3.150 3.160 3.120 3.160 2,340,000 3.1324 1.94%
2021-08-27 0 3.100 3.080 3.100 3.030 3.100 2,505,000 7,673,650 3.0633 3.100 3.080 3.100 3.030 3.100 2,505,000 3.0633 2.31%
2021-08-26 0 3.030 3.020 3.030 2.980 3.030 2,165,000 6,496,000 3.0005 3.030 3.020 3.030 2.980 3.030 2,165,000 3.0005 1.00%
2021-08-25 0 3.000 2.990 3.000 2.940 3.000 2,820,000 8,345,600 2.9594 3.000 2.990 3.000 2.940 3.000 2,820,000 2.9594 1.69%
2021-08-24 0 2.950 2.940 2.950 2.890 2.950 2,830,000 8,243,800 2.9130 2.950 2.940 2.950 2.890 2.950 2,830,000 2.9130 2.08%
2021-08-23 0 2.890 2.860 2.890 2.830 2.890 2,875,000 8,208,350 2.8551 2.890 2.860 2.890 2.830 2.890 2,875,000 2.8551 1.76%
2021-08-20 0 2.840 2.830 2.840 2.790 2.870 2,210,000 6,253,400 2.8296 2.840 2.830 2.840 2.790 2.870 2,210,000 2.8296 -0.35%
2021-08-19 0 2.850 2.840 2.850 2.820 2.860 2,270,000 6,431,550 2.8333 2.850 2.840 2.850 2.820 2.860 2,270,000 2.8333 0.35%
2021-08-18 0 2.840 2.830 2.850 2.780 2.860 2,655,000 7,493,750 2.8225 2.840 2.830 2.850 2.780 2.860 2,655,000 2.8225 1.07%
2021-08-17 0 2.810 2.780 2.810 2.770 2.840 2,310,000 6,470,850 2.8012 2.810 2.780 2.810 2.770 2.840 2,310,000 2.8012 0.36%
2021-08-16 0 2.800 2.760 2.800 2.730 2.820 3,365,000 9,388,900 2.7902 2.800 2.760 2.800 2.730 2.820 3,365,000 2.7902 0.72%
2021-08-13 0 2.780 2.760 2.780 2.620 2.790 3,575,000 9,622,700 2.6917 2.780 2.760 2.780 2.620 2.790 3,575,000 2.6917 4.91%
2021-08-12 0 2.650 2.560 2.650 2.560 2.650 3,910,000 10,094,850 2.5818 2.650 2.560 2.650 2.560 2.650 3,910,000 2.5818 1.15%
2021-08-11 0 2.620 2.560 2.620 2.560 2.670 1,570,000 4,075,350 2.5958 2.620 2.560 2.620 2.560 2.670 1,570,000 2.5958 -0.38%
2021-08-10 0 2.630 2.610 2.630 2.600 2.650 3,250,000 8,495,650 2.6140 2.630 2.610 2.630 2.600 2.650 3,250,000 2.6140 0.77%
2021-08-09 0 2.610 2.600 2.610 2.600 2.680 1,755,000 4,616,700 2.6306 2.610 2.600 2.610 2.600 2.680 1,755,000 2.6306 -3.33%
2021-08-06 0 2.700 2.670 2.700 2.690 2.730 1,565,000 4,229,300 2.7024 2.700 2.670 2.700 2.690 2.730 1,565,000 2.7024 -0.74%
2021-08-05 0 2.720 2.680 2.720 2.700 2.750 1,865,000 5,058,950 2.7126 2.720 2.680 2.720 2.700 2.750 1,865,000 2.7126 -1.09%
2021-08-04 0 2.750 2.700 2.750 2.700 2.770 2,105,000 5,748,200 2.7307 2.750 2.700 2.750 2.700 2.770 2,105,000 2.7307 -1.08%
2021-08-03 0 2.780 2.730 2.780 2.720 2.790 3,560,000 9,811,450 2.7560 2.780 2.730 2.780 2.720 2.790 3,560,000 2.7560 -0.71%
2021-08-02 0 2.800 2.720 2.800 2.610 2.830 1,965,000 5,368,450 2.7320 2.800 2.720 2.800 2.610 2.830 1,965,000 2.7320 0.00%
2021-07-30 0 2.800 2.800 2.810 2.760 2.840 2,365,000 6,603,950 2.7924 2.800 2.800 2.810 2.760 2.840 2,365,000 2.7924 -1.06%
2021-07-29 0 2.830 2.800 2.830 2.740 2.830 4,210,000 11,722,800 2.7845 2.830 2.800 2.830 2.740 2.830 4,210,000 2.7845 2.91%
2021-07-28 0 2.750 2.720 2.750 2.650 2.760 1,720,000 4,643,350 2.6996 2.750 2.720 2.750 2.650 2.760 1,720,000 2.6996 -0.72%
2021-07-27 0 2.770 2.730 2.770 2.650 2.820 1,085,000 2,947,350 2.7165 2.770 2.730 2.770 2.650 2.820 1,085,000 2.7165 -1.77%
2021-07-26 0 2.820 2.750 2.820 2.750 2.830 2,250,000 6,284,450 2.7931 2.820 2.750 2.820 2.750 2.830 2,250,000 2.7931 -0.70%
2021-07-23 0 2.840 2.820 2.840 2.690 2.840 4,090,000 11,275,650 2.7569 2.840 2.820 2.840 2.690 2.840 4,090,000 2.7569 0.00%
2021-07-22 0 2.840 2.750 2.840 2.730 2.860 3,390,000 9,461,900 2.7911 2.840 2.750 2.840 2.730 2.860 3,390,000 2.7911 0.71%
2021-07-21 0 2.820 2.810 2.820 2.740 2.840 2,680,000 7,486,250 2.7934 2.820 2.810 2.820 2.740 2.840 2,680,000 2.7934 0.71%
2021-07-20 0 2.800 2.750 2.800 2.700 2.800 3,380,000 9,304,600 2.7528 2.800 2.750 2.800 2.700 2.800 3,380,000 2.7528 0.36%
2021-07-19 0 2.790 2.750 2.800 2.740 2.830 4,790,000 13,286,750 2.7739 2.790 2.750 2.800 2.740 2.830 4,790,000 2.7739 -0.71%
2021-07-16 0 2.810 2.760 2.810 2.760 2.810 2,695,000 7,514,700 2.7884 2.810 2.760 2.810 2.760 2.810 2,695,000 2.7884 0.72%
2021-07-15 0 2.790 2.770 2.790 2.730 2.800 2,380,000 6,597,250 2.7720 2.790 2.770 2.790 2.730 2.800 2,380,000 2.7720 1.45%
2021-07-14 0 2.750 2.710 2.750 2.640 2.750 2,395,000 6,484,200 2.7074 2.750 2.710 2.750 2.640 2.750 2,395,000 2.7074 2.61%
2021-07-13 0 2.680 2.580 2.680 2.590 2.680 2,600,000 6,800,450 2.6156 2.680 2.580 2.680 2.590 2.680 2,600,000 2.6156 2.29%
2021-07-12 0 2.620 2.510 2.620 2.500 2.620 2,505,000 6,396,700 2.5536 2.620 2.510 2.620 2.500 2.620 2,505,000 2.5536 0.00%
2021-07-09 0 2.620 2.600 2.620 2.530 2.660 2,570,000 6,729,600 2.6185 2.620 2.600 2.620 2.530 2.660 2,570,000 2.6185 -1.13%
2021-07-08 0 2.650 2.640 2.650 2.540 2.660 3,025,000 7,898,100 2.6109 2.650 2.640 2.650 2.540 2.660 3,025,000 2.6109 -1.12%
2021-07-07 0 2.680 2.630 2.680 2.610 2.680 2,160,000 5,715,200 2.6459 2.680 2.630 2.680 2.610 2.680 2,160,000 2.6459 1.52%
2021-07-06 0 2.640 2.640 2.680 2.640 2.700 2,120,000 5,656,750 2.6683 2.640 2.640 2.680 2.640 2.700 2,120,000 2.6683 -1.49%
2021-07-05 0 2.680 2.670 2.710 2.600 2.710 2,170,000 5,761,600 2.6551 2.680 2.670 2.710 2.600 2.710 2,170,000 2.6551 1.13%
2021-07-02 0 2.650 2.650 2.660 2.600 2.670 2,275,000 5,989,500 2.6327 2.650 2.650 2.660 2.600 2.670 2,275,000 2.6327 0.38%
2021-06-30 0 2.640 2.620 2.640 2.500 2.640 2,300,000 5,921,050 2.5744 2.640 2.620 2.640 2.500 2.640 2,300,000 2.5744 4.76%
2021-06-29 0 2.520 2.490 2.520 2.450 2.520 2,565,000 6,374,650 2.4852 2.520 2.490 2.520 2.450 2.520 2,565,000 2.4852 2.86%
2021-06-28 0 2.450 2.430 2.450 2.350 2.450 3,885,000 9,328,650 2.4012 2.450 2.430 2.450 2.350 2.450 3,885,000 2.4012 1.66%
2021-06-25 0 2.410 2.330 2.410 2.100 2.410 3,010,000 6,912,450 2.2965 2.410 2.330 2.410 2.100 2.410 3,010,000 2.2965 6.64%
2021-06-24 0 2.260 2.260 2.310 2.150 2.340 2,215,000 4,968,150 2.2430 2.260 2.260 2.310 2.150 2.340 2,215,000 2.2430 4.15%
2021-06-23 0 2.170 2.160 2.170 2.000 2.190 2,125,000 4,467,750 2.1025 2.170 2.160 2.170 2.000 2.190 2,125,000 2.1025 7.43%
2021-06-22 0 2.020 1.960 2.020 1.780 2.020 3,320,000 6,242,400 1.8802 2.020 1.960 2.020 1.780 2.020 3,320,000 1.8802 12.22%
2021-06-21 0 1.800 1.750 1.800 1.700 1.800 2,155,000 3,831,800 1.7781 1.800 1.750 1.800 1.700 1.800 2,155,000 1.7781 5.26%
2021-06-18 0 1.710 1.680 1.710 1.680 1.740 2,040,000 3,477,550 1.7047 1.710 1.680 1.710 1.680 1.740 2,040,000 1.7047 -0.58%
2021-06-17 0 1.720 1.660 1.720 1.700 1.770 2,095,000 3,596,900 1.7169 1.720 1.660 1.720 1.700 1.770 2,095,000 1.7169 0.00%
2021-06-16 0 1.720 1.690 1.720 1.680 1.750 2,215,000 3,793,200 1.7125 1.720 1.690 1.720 1.680 1.750 2,215,000 1.7125 -0.58%
2021-06-15 0 1.730 1.660 1.730 1.700 1.750 2,425,000 4,180,950 1.7241 1.730 1.660 1.730 1.700 1.750 2,425,000 1.7241 -1.14%
2021-06-11 0 1.750 1.700 1.750 1.700 1.760 2,145,000 3,723,450 1.7359 1.750 1.700 1.750 1.700 1.760 2,145,000 1.7359 -0.57%
2021-06-10 0 1.760 1.730 1.760 1.730 1.770 2,190,000 3,832,550 1.7500 1.760 1.730 1.760 1.730 1.770 2,190,000 1.7500 -1.12%
2021-06-09 0 1.780 1.750 1.780 1.730 1.810 2,090,000 3,706,700 1.7735 1.780 1.750 1.780 1.730 1.810 2,090,000 1.7735 1.14%
2021-06-08 0 1.760 1.700 1.760 1.550 1.760 2,695,000 4,348,350 1.6135 1.760 1.700 1.760 1.550 1.760 2,695,000 1.6135 10.00%
2021-06-07 0 1.600 1.500 1.600 1.500 1.600 1,850,000 2,858,800 1.5453 1.600 1.500 1.600 1.500 1.600 1,850,000 1.5453 -0.62%
2021-06-04 0 1.610 1.550 1.610 1.340 1.610 4,365,000 6,223,250 1.4257 1.610 1.550 1.610 1.340 1.610 4,365,000 1.4257 0.62%
2021-06-03 0 1.600 1.400 1.600 1.400 1.640 4,960,000 7,418,050 1.4956 1.600 1.400 1.600 1.400 1.640 4,960,000 1.4956 -2.44%
2021-06-02 0 1.640 1.520 1.640 1.530 1.640 2,355,000 3,711,450 1.5760 1.640 1.520 1.640 1.530 1.640 2,355,000 1.5760 -1.20%
2021-06-01 0 1.660 1.550 1.660 1.500 1.680 2,125,000 3,453,750 1.6253 1.660 1.550 1.660 1.500 1.680 2,125,000 1.6253 -1.78%
2021-05-31 0 1.690 1.600 1.690 1.590 1.690 2,425,000 3,953,600 1.6304 1.690 1.600 1.690 1.590 1.690 2,425,000 1.6304 1.81%
2021-05-28 0 1.660 1.630 1.660 1.600 1.700 2,110,000 3,477,500 1.6481 1.660 1.630 1.660 1.600 1.700 2,110,000 1.6481 -1.19%
2021-05-27 0 1.680 1.680 1.690 1.600 1.680 2,365,000 3,864,200 1.6339 1.680 1.680 1.690 1.600 1.680 2,365,000 1.6339 1.82%
2021-05-26 0 1.650 1.550 1.650 1.590 1.660 2,075,000 3,367,250 1.6228 1.650 1.550 1.650 1.590 1.660 2,075,000 1.6228 -1.20%
2021-05-25 0 1.670 1.610 1.670 1.600 1.750 2,060,000 3,394,600 1.6479 1.670 1.610 1.670 1.600 1.750 2,060,000 1.6479 1.83%
2021-05-24 0 1.640 1.560 1.640 1.600 1.700 2,075,000 3,412,250 1.6445 1.640 1.560 1.640 1.600 1.700 2,075,000 1.6445 2.50%
2021-05-21 0 1.600 1.500 1.600 1.510 1.630 2,580,000 4,112,600 1.5940 1.600 1.500 1.600 1.510 1.630 2,580,000 1.5940 0.63%
2021-05-20 0 1.590 1.580 1.590 1.590 1.630 2,340,000 3,754,050 1.6043 1.590 1.580 1.590 1.590 1.630 2,340,000 1.6043 0.00%
2021-05-18 0 1.590 1.540 1.600 1.570 1.780 2,005,000 3,398,400 1.6950 1.590 1.540 1.600 1.570 1.780 2,005,000 1.6950 -11.67%
2021-05-17 0 1.800 1.770 1.800 1.790 1.850 275,000 500,000 1.8182 1.800 1.770 1.800 1.790 1.850 275,000 1.8182 -2.70%
2021-05-14 0 1.850 1.680 1.850 1.680 1.880 1,965,000 3,545,750 1.8045 1.850 1.680 1.850 1.680 1.880 1,965,000 1.8045 -0.54%
2021-05-13 0 1.860 1.760 1.860 1.730 1.870 3,960,000 7,174,250 1.8117 1.860 1.760 1.860 1.730 1.870 3,960,000 1.8117 4.49%
2021-05-12 0 1.780 1.700 1.780 1.520 1.800 3,775,000 6,535,650 1.7313 1.780 1.700 1.780 1.520 1.800 3,775,000 1.7313 14.84%
2021-05-11 0 1.550 1.540 1.550 1.350 1.550 3,545,000 5,187,300 1.4633 1.550 1.540 1.550 1.350 1.550 3,545,000 1.4633 14.81%
2021-05-10 0 1.350 1.290 1.350 1.280 1.390 1,415,000 1,896,300 1.3401 1.350 1.290 1.350 1.280 1.390 1,415,000 1.3401 0.00%
2021-05-07 0 1.350 1.280 1.360 1.330 1.370 575,000 780,850 1.3580 1.350 1.280 1.360 1.330 1.370 575,000 1.3580 0.00%
2021-05-06 0 1.350 1.350 1.390 1.300 1.390 775,000 1,056,350 1.3630 1.350 1.350 1.390 1.300 1.390 775,000 1.3630 2.27%
2021-05-05 0 1.320 1.320 1.360 1.310 1.380 710,000 960,400 1.3527 1.320 1.320 1.360 1.310 1.380 710,000 1.3527 2.33%
2021-05-04 0 1.290 1.290 1.320 1.150 1.300 985,000 1,257,100 1.2762 1.290 1.290 1.320 1.150 1.300 985,000 1.2762 13.16%
2021-05-03 0 1.140 1.140 1.160 1.100 1.250 860,000 1,004,350 1.1678 1.140 1.140 1.160 1.100 1.250 860,000 1.1678 2.70%
2021-04-30 0 1.110 1.110 1.130 1.060 1.100 1,070,000 1,174,000 1.0972 1.110 1.110 1.130 1.060 1.100 1,070,000 1.0972 4.72%
2021-04-29 0 1.060 1.050 1.100 1.000 1.110 895,000 962,350 1.0753 1.060 1.050 1.100 1.000 1.110 895,000 1.0753 -2.75%
2021-04-28 0 1.090 1.050 1.140 1.000 1.140 855,000 907,800 1.0618 1.090 1.050 1.140 1.000 1.140 855,000 1.0618 -4.39%
2021-04-27 0 1.140 1.100 1.150 1.050 1.250 1,300,000 1,487,350 1.1441 1.140 1.100 1.150 1.050 1.250 1,300,000 1.1441 17.53%
2021-04-26 0 0.970 0.970 1.000 0.900 1.040 1,055,000 1,019,600 0.9664 0.970 0.970 1.000 0.900 1.040 1,055,000 0.9664 12.79%
2021-04-23 0 0.860 0.860 0.880 0.850 0.880 445,000 378,800 0.8512 0.860 0.860 0.880 0.850 0.880 445,000 0.8512 1.18%
2021-04-22 0 0.850 0.850 0.860 0.780 0.850 520,000 423,150 0.8138 0.850 0.850 0.860 0.780 0.850 520,000 0.8138 8.97%
2021-04-21 0 0.780 0.760 0.780 0.760 0.780 690,000 524,950 0.7608 0.780 0.760 0.780 0.760 0.780 690,000 0.7608 0.00%
2021-04-20 0 0.780 0.780 0.800 0.780 0.800 1,575,000 1,235,500 0.7844 0.780 0.780 0.800 0.780 0.800 1,575,000 0.7844 -1.27%
2021-04-19 0 0.790 0.790 0.810 0.780 0.780 195,000 152,500 0.7821 0.790 0.790 0.810 0.780 0.780 195,000 0.7821 0.00%
2021-04-16 0 0.790 0.790 0.800 0.790 0.820 440,000 352,700 0.8016 0.790 0.790 0.800 0.790 0.820 440,000 0.8016 -1.25%
2021-04-15 0 0.800 0.800 0.810 0.800 0.810 545,000 437,150 0.8021 0.800 0.800 0.810 0.800 0.810 545,000 0.8021 -2.44%
2021-04-14 0 0.820 0.810 0.830 0.810 0.850 750,000 625,000 0.8333 0.820 0.810 0.830 0.810 0.850 750,000 0.8333 1.23%
2021-04-13 0 0.810 0.790 0.810 0.750 0.830 2,350,000 1,853,300 0.7886 0.810 0.790 0.810 0.750 0.830 2,350,000 0.7886 9.46%
2021-04-12 0 0.740 0.740 0.780 0.730 0.740 150,000 109,600 0.7307 0.740 0.740 0.780 0.730 0.740 150,000 0.7307 1.37%
2021-04-09 0 0.730 0.730 0.750 0.730 0.760 270,000 198,300 0.7344 0.730 0.730 0.750 0.730 0.760 270,000 0.7344 0.00%
2021-04-08 0 0.730 0.730 0.770 0.720 0.780 100,000 72,600 0.7260 0.730 0.730 0.770 0.720 0.780 100,000 0.7260 2.82%
2021-04-07 0 0.710 0.700 0.730 0.680 0.780 985,000 713,200 0.7241 0.710 0.700 0.730 0.680 0.780 985,000 0.7241 16.39%
2021-04-01 0 0.610 0.640 0.680 0.610 0.700 1,515,000 988,700 0.6526 0.610 0.640 0.680 0.610 0.700 1,515,000 0.6526 -1.61%
2021-03-31 0 0.620 0.600 0.650 0.610 0.710 835,000 527,900 0.6322 0.620 0.600 0.650 0.610 0.710 835,000 0.6322 -8.82%
2021-03-30 0 0.680 0.680 0.700 0.680 0.720 240,000 167,300 0.6971 0.680 0.680 0.700 0.680 0.720 240,000 0.6971 -5.56%
2021-03-29 0 0.720 0.680 0.740 0.680 0.800 1,135,000 833,100 0.7340 0.720 0.680 0.740 0.680 0.800 1,135,000 0.7340 5.88%
2021-03-26 0 0.680 0.670 0.700 0.600 0.780 4,050,000 2,869,500 0.7085 0.680 0.670 0.700 0.600 0.780 4,050,000 0.7085 17.24%
2021-03-25 0 0.580 0.550 0.580 0.510 0.610 1,515,000 869,650 0.5740 0.580 0.550 0.580 0.510 0.610 1,515,000 0.5740 17.17%
2021-03-24 0 0.495 0.490 0.500 0.480 0.540 1,130,000 573,450 0.5075 0.495 0.490 0.500 0.480 0.540 1,130,000 0.5075 -6.60%
2021-03-23 0 0.530 0.500 0.540 0.430 0.700 12,850,000 7,207,750 0.5609 0.530 0.500 0.540 0.430 0.700 12,850,000 0.5609 29.27%
2021-03-22 0 0.410 0.410 0.435 0.345 0.450 1,795,000 747,425 0.4164 0.410 0.410 0.435 0.345 0.450 1,795,000 0.4164 26.15%
2021-03-19 0 0.325 0.325 0.400 0.280 0.325 1,105,000 317,100 0.2870 0.325 0.325 0.400 0.280 0.325 1,105,000 0.2870 22.64%
2021-03-18 0 0.265 0.265 0.280 - - 0 0 - 0.265 0.265 0.280 - - 0 - 0.00%
2021-03-17 0 0.265 0.265 0.290 - - 0 0 - 0.265 0.265 0.290 - - 0 - 1.92%
2021-03-16 0 0.260 0.260 0.280 0.250 0.260 70,000 17,850 0.2550 0.260 0.260 0.280 0.250 0.260 70,000 0.2550 -3.70%
2021-03-15 0 0.270 0.250 0.270 0.270 0.270 45,000 12,150 0.2700 0.270 0.250 0.270 0.270 0.270 45,000 0.2700 0.00%
2021-03-12 0 0.270 0.260 0.280 - - 0 0 - 0.270 0.260 0.280 - - 0 - 0.00%
2021-03-11 0 0.270 0.255 0.280 0.270 0.270 35,000 9,450 0.2700 0.270 0.255 0.280 0.270 0.270 35,000 0.2700 0.00%
2021-03-10 0 0.270 0.270 0.280 0.255 0.270 335,000 90,300 0.2696 0.270 0.270 0.280 0.255 0.270 335,000 0.2696 5.88%
2021-03-09 0 0.255 0.255 0.270 0.245 0.255 340,000 84,475 0.2485 0.255 0.255 0.270 0.245 0.255 340,000 0.2485 0.00%
2021-03-08 0 0.255 0.255 0.290 0.250 0.255 220,000 55,825 0.2538 0.255 0.255 0.290 0.250 0.255 220,000 0.2538 -5.56%
2021-03-05 0 0.270 0.255 0.270 0.265 0.270 180,000 48,150 0.2675 0.270 0.255 0.270 0.265 0.270 180,000 0.2675 3.85%
2021-03-04 0 0.260 0.260 0.275 0.249 0.280 5,960,000 1,506,975 0.2528 0.260 0.260 0.275 0.249 0.280 5,960,000 0.2528 4.00%
2021-03-03 0 0.250 0.250 0.285 0.250 0.250 115,000 28,750 0.2500 0.250 0.250 0.285 0.250 0.250 115,000 0.2500 -1.96%
2021-03-02 0 0.255 0.250 0.280 0.255 0.255 20,000 5,100 0.2550 0.255 0.250 0.280 0.255 0.255 20,000 0.2550 0.00%
2021-03-01 0 0.255 0.250 0.260 0.255 0.265 220,000 57,400 0.2609 0.255 0.250 0.260 0.255 0.265 220,000 0.2609 0.00%
2021-02-26 0 0.255 0.240 0.255 0.255 0.280 365,000 97,225 0.2664 0.255 0.240 0.255 0.255 0.280 365,000 0.2664 7.14%
2021-02-25 0 0.238 0.238 0.290 0.235 0.240 770,000 183,145 0.2379 0.238 0.238 0.290 0.235 0.240 770,000 0.2379 -0.42%
2021-02-24 0 0.239 0.239 0.255 0.238 0.255 7,455,000 1,778,140 0.2385 0.239 0.239 0.255 0.238 0.255 7,455,000 0.2385 0.42%
2021-02-23 0 0.238 0.230 0.290 0.238 0.239 185,000 44,105 0.2384 0.238 0.230 0.290 0.238 0.239 185,000 0.2384 -2.86%
2021-02-22 0 0.245 0.229 0.250 0.229 0.250 10,775,000 2,578,955 0.2393 0.245 0.229 0.250 0.229 0.250 10,775,000 0.2393 -0.81%
2021-02-19 0 0.247 0.240 0.249 - - 0 0 - 0.247 0.240 0.249 - - 0 - -0.40%
2021-02-18 0 0.248 0.240 0.250 0.249 0.250 145,000 36,205 0.2497 0.248 0.240 0.250 0.249 0.250 145,000 0.2497 0.00%
2021-02-17 0 0.248 0.241 0.250 0.248 0.250 175,000 43,540 0.2488 0.248 0.241 0.250 0.248 0.250 175,000 0.2488 0.00%
2021-02-16 0 0.248 0.241 0.250 0.250 0.250 115,000 28,700 0.2496 0.248 0.241 0.250 0.250 0.250 115,000 0.2496 -8.15%
2021-02-11 0 0.270 0.244 0.275 0.236 0.300 3,030,000 883,150 0.2915 0.270 0.244 0.275 0.236 0.300 3,030,000 0.2915 9.76%
2021-02-10 0 0.246 0.246 0.265 0.246 0.350 3,235,000 841,395 0.2601 0.246 0.246 0.265 0.246 0.350 3,235,000 0.2601 -0.40%
2021-02-09 0 0.247 0.236 0.250 0.215 0.260 485,000 118,485 0.2443 0.247 0.236 0.250 0.215 0.260 485,000 0.2443 7.39%
2021-02-08 0 0.230 0.230 0.243 0.214 0.231 765,000 175,750 0.2297 0.230 0.230 0.243 0.214 0.231 765,000 0.2297 0.44%
2021-02-05 0 0.229 0.211 0.229 0.201 0.230 6,580,000 1,353,065 0.2056 0.229 0.211 0.229 0.201 0.230 6,580,000 0.2056 -0.43%
2021-02-04 0 0.230 0.211 0.230 0.200 0.232 34,190,000 7,482,245 0.2188 0.230 0.211 0.230 0.200 0.232 34,190,000 0.2188 5.99%
2021-02-03 0 0.217 0.201 0.230 0.210 0.217 8,420,000 1,800,275 0.2138 0.217 0.201 0.230 0.210 0.217 8,420,000 0.2138 -1.36%
2021-02-02 0 0.220 0.202 0.232 0.200 0.220 1,210,000 262,385 0.2168 0.220 0.202 0.232 0.200 0.220 1,210,000 0.2168 3.29%
2021-02-01 0 0.213 0.204 0.232 0.213 0.213 25,000 5,325 0.2130 0.213 0.204 0.232 0.213 0.213 25,000 0.2130 -0.47%
2021-01-29 0 0.214 0.204 0.232 - - 0 0 - 0.214 0.204 0.232 - - 0 - 0.00%
2021-01-28 0 0.214 0.208 0.215 0.203 0.255 4,690,000 1,131,050 0.2412 0.214 0.208 0.215 0.203 0.255 4,690,000 0.2412 0.00%
2021-01-27 0 0.214 0.214 0.231 0.213 0.227 2,150,000 459,490 0.2137 0.214 0.214 0.231 0.213 0.227 2,150,000 0.2137 -7.36%
2021-01-26 0 0.231 0.211 0.270 0.231 0.231 155,000 35,605 0.2297 0.231 0.211 0.270 0.231 0.231 155,000 0.2297 0.00%
2021-01-25 0 0.231 0.231 0.270 - - 10,000 2,370 0.2370 0.231 0.231 0.270 - - 10,000 0.2370 0.43%
2021-01-22 0 0.230 0.217 0.237 0.220 0.239 175,000 39,605 0.2263 0.230 0.217 0.237 0.220 0.239 175,000 0.2263 4.55%
2021-01-21 0 0.220 0.215 0.235 0.220 0.220 55,000 12,250 0.2227 0.220 0.215 0.235 0.220 0.220 55,000 0.2227 -8.33%
2021-01-20 0 0.240 0.236 0.244 - - 290,000 68,440 0.2360 0.240 0.236 0.244 - - 290,000 0.2360 0.00%
2021-01-19 0 0.240 0.238 0.260 0.240 0.265 2,725,000 697,945 0.2561 0.240 0.238 0.260 0.240 0.265 2,725,000 0.2561 0.00%
2021-01-18 0 0.240 0.240 0.245 0.240 0.240 65,000 15,325 0.2358 0.240 0.240 0.245 0.240 0.240 65,000 0.2358 0.00%
2021-01-15 0 0.240 0.240 0.245 0.240 0.240 85,000 20,400 0.2400 0.240 0.240 0.245 0.240 0.240 85,000 0.2400 0.00%
2021-01-14 0 0.240 0.235 0.245 0.240 0.241 505,000 121,225 0.2400 0.240 0.235 0.245 0.240 0.241 505,000 0.2400 0.00%
2021-01-13 0 0.240 0.237 0.240 0.231 0.245 195,000 46,785 0.2399 0.240 0.237 0.240 0.231 0.245 195,000 0.2399 0.00%
2021-01-12 0 0.240 0.230 0.240 0.226 0.240 540,000 128,035 0.2371 0.240 0.230 0.240 0.226 0.240 540,000 0.2371 0.00%
2021-01-11 0 0.240 0.235 0.245 0.235 0.249 965,000 228,990 0.2373 0.240 0.235 0.245 0.235 0.249 965,000 0.2373 -2.44%
2021-01-08 0 0.246 0.240 0.246 0.239 0.246 1,465,000 352,325 0.2405 0.246 0.240 0.246 0.239 0.246 1,465,000 0.2405 -3.53%
2021-01-07 0 0.255 0.241 0.255 0.235 0.270 1,385,000 341,295 0.2464 0.255 0.241 0.255 0.235 0.270 1,385,000 0.2464 0.00%
2021-01-06 0 0.255 0.234 0.255 0.242 0.260 695,000 172,100 0.2476 0.255 0.234 0.255 0.242 0.260 695,000 0.2476 -3.77%
2021-01-05 0 0.265 0.244 0.265 0.226 0.265 765,000 185,075 0.2419 0.265 0.244 0.265 0.226 0.265 765,000 0.2419 9.50%
2021-01-04 0 0.242 0.226 0.242 0.225 0.247 385,000 94,745 0.2461 0.242 0.226 0.242 0.225 0.247 385,000 0.2461 -2.02%
2020-12-31 0 0.247 0.235 0.248 0.247 0.248 445,000 110,195 0.2476 0.247 0.235 0.248 0.247 0.248 445,000 0.2476 0.82%
2020-12-30 0 0.245 0.231 0.249 - - 0 0 - 0.245 0.231 0.249 - - 0 - 0.00%
2020-12-29 0 0.245 0.234 0.249 0.245 0.245 225,000 55,125 0.2450 0.245 0.234 0.249 0.245 0.245 225,000 0.2450 -0.81%
2020-12-28 0 0.247 0.240 0.249 0.233 0.249 90,000 21,615 0.2402 0.247 0.240 0.249 0.233 0.249 90,000 0.2402 -1.20%
2020-12-24 0 0.250 0.235 0.255 0.248 0.250 4,480,000 1,119,910 0.2500 0.250 0.235 0.255 0.248 0.250 4,480,000 0.2500 0.81%
2020-12-23 0 0.248 0.230 0.248 0.242 0.248 195,000 47,290 0.2425 0.248 0.230 0.248 0.242 0.248 195,000 0.2425 -0.80%
2020-12-22 0 0.250 0.243 0.250 0.242 0.250 265,000 64,830 0.2446 0.250 0.243 0.250 0.242 0.250 265,000 0.2446 0.00%
2020-12-21 0 0.250 0.245 0.255 0.244 0.250 1,665,000 406,575 0.2442 0.250 0.245 0.255 0.244 0.250 1,665,000 0.2442 -1.96%
2020-12-18 0 0.255 0.245 0.255 0.249 0.305 4,575,000 1,265,325 0.2766 0.255 0.245 0.255 0.249 0.305 4,575,000 0.2766 -1.92%
2020-12-17 0 0.260 0.241 0.260 0.255 0.260 135,000 34,150 0.2530 0.260 0.241 0.260 0.255 0.260 135,000 0.2530 1.96%
2020-12-16 0 0.255 0.242 0.255 0.241 0.260 745,000 189,530 0.2544 0.255 0.242 0.255 0.241 0.260 745,000 0.2544 2.00%
2020-12-15 0 0.250 0.247 0.255 0.245 0.280 1,355,000 347,875 0.2567 0.250 0.247 0.255 0.245 0.280 1,355,000 0.2567 -1.96%
2020-12-14 0 0.255 0.250 0.255 0.231 0.255 4,795,000 1,131,805 0.2360 0.255 0.250 0.255 0.231 0.255 4,795,000 0.2360 0.00%
2020-12-11 0 0.255 0.245 0.255 0.245 0.305 8,800,000 2,427,755 0.2759 0.255 0.245 0.255 0.245 0.305 8,800,000 0.2759 -13.56%
2020-12-10 0 0.295 0.243 0.295 0.242 0.295 3,340,000 845,785 0.2532 0.295 0.243 0.295 0.242 0.295 3,340,000 0.2532 18.00%
2020-12-09 0 0.250 0.241 0.255 0.233 0.260 2,550,000 610,405 0.2394 0.250 0.241 0.255 0.233 0.260 2,550,000 0.2394 -7.41%
2020-12-08 0 0.270 0.250 0.270 0.248 0.285 9,840,000 2,482,665 0.2523 0.270 0.250 0.270 0.248 0.285 9,840,000 0.2523 -12.90%
2020-12-07 0 0.310 0.280 0.310 0.236 0.330 2,250,000 716,160 0.3183 0.310 0.280 0.310 0.236 0.330 2,250,000 0.3183 21.57%
2020-12-04 0 0.255 0.250 0.275 0.248 0.335 12,255,000 3,110,915 0.2538 0.255 0.250 0.275 0.248 0.335 12,255,000 0.2538 2.00%
2020-12-03 0 0.250 0.245 0.265 0.215 0.280 9,730,000 2,272,365 0.2335 0.250 0.245 0.265 0.215 0.280 9,730,000 0.2335 -10.71%
2020-12-02 0 0.280 0.275 0.295 0.275 0.450 860,000 266,975 0.3104 0.280 0.275 0.295 0.275 0.450 860,000 0.3104 -22.22%
2020-12-01 0 0.360 0.360 0.375 0.300 0.450 7,630,000 2,705,600 0.3546 0.360 0.360 0.375 0.300 0.450 7,630,000 0.3546 35.85%
2020-11-30 0 0.265 0.265 0.300 - - 0 0 - 0.265 0.265 0.300 - - 0 - 0.00%
2020-11-27 0 0.265 0.260 0.300 0.255 0.275 2,580,000 666,800 0.2584 0.265 0.260 0.300 0.255 0.275 2,580,000 0.2584 -7.02%
2020-11-26 0 0.285 0.270 0.300 - - 0 0 - 0.285 0.270 0.300 - - 0 - 0.00%
2020-11-25 0 0.285 0.285 0.335 0.280 0.325 1,840,000 591,150 0.3213 0.285 0.285 0.335 0.280 0.325 1,840,000 0.3213 7.55%
2020-11-24 0 0.265 0.240 0.270 0.240 0.270 2,280,000 551,595 0.2419 0.265 0.240 0.270 0.240 0.270 2,280,000 0.2419 1.92%
2020-11-23 0 0.260 - 0.280 - - 0 0 - 0.260 - 0.280 - - 0 - 0.00%
2020-11-20 0 0.260 0.250 0.285 0.200 0.285 5,085,000 1,213,430 0.2386 0.260 0.250 0.285 0.200 0.285 5,085,000 0.2386 4.00%
2020-11-19 0 0.250 0.250 0.330 0.230 0.335 7,670,000 1,916,550 0.2499 0.250 0.250 0.330 0.230 0.335 7,670,000 0.2499 9.65%
2020-11-18 0 0.228 0.228 0.290 0.228 0.250 5,565,000 1,391,140 0.2500 0.228 0.228 0.290 0.228 0.250 5,565,000 0.2500 -8.80%
2020-11-17 0 0.250 0.250 0.300 0.250 0.380 8,345,000 2,107,400 0.2525 0.250 0.250 0.300 0.250 0.380 8,345,000 0.2525 0.00%
2020-11-16 0 0.250 - 0.315 0.250 0.250 8,760,000 2,190,000 0.2500 0.250 - 0.315 0.250 0.250 8,760,000 0.2500 0.00%
2020-11-13 0 0.250 0.220 0.315 - - 0 0 - 0.250 0.220 0.315 - - 0 - 0.00%
2020-11-12 0 0.250 0.230 0.315 - - 0 0 - 0.250 0.230 0.315 - - 0 - 0.00%
2020-11-11 0 0.250 - 0.315 - - 0 0 - 0.250 - 0.315 - - 0 - 0.00%
2020-11-10 0 0.250 0.228 0.345 - - 0 0 - 0.250 0.228 0.345 - - 0 - 0.00%
2020-11-09 0 0.250 0.228 0.315 0.250 0.255 35,000 8,875 0.2536 0.250 0.228 0.315 0.250 0.255 35,000 0.2536 0.00%
2020-11-06 0 0.250 0.250 0.315 - - 0 0 - 0.250 0.250 0.315 - - 0 - 0.00%
2020-11-05 0 0.250 0.245 0.310 0.250 0.250 35,000 8,750 0.2500 0.250 0.245 0.310 0.250 0.250 35,000 0.2500 -20.63%
2020-11-04 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2020-11-03 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2020-11-02 0 0.315 - 0.320 - - 0 0 - 0.315 - 0.320 - - 0 - 0.00%
2020-10-30 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2020-10-29 0 0.315 - 0.320 - - 0 0 - 0.315 - 0.320 - - 0 - 0.00%
2020-10-28 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2020-10-27 0 0.315 0.244 0.315 - - 0 0 - 0.315 0.244 0.315 - - 0 - 0.00%
2020-10-23 0 0.315 0.245 0.330 - - 0 0 - 0.315 0.245 0.330 - - 0 - 0.00%
2020-10-22 0 0.315 0.246 0.315 0.265 0.325 675,000 215,575 0.3194 0.315 0.246 0.315 0.265 0.325 675,000 0.3194 28.05%
2020-10-21 0 0.246 - 0.315 - - 0 0 - 0.246 - 0.315 - - 0 - 0.00%
2020-10-20 0 0.246 - 0.280 0.246 0.246 5,000 1,230 0.2460 0.246 - 0.280 0.246 0.246 5,000 0.2460 0.00%
2020-10-19 0 0.246 0.185 0.325 0.246 0.246 5,000 1,230 0.2460 0.246 0.185 0.325 0.246 0.246 5,000 0.2460 -24.31%
2020-10-16 0 0.325 0.250 0.325 - - 0 0 - 0.325 0.250 0.325 - - 0 - 0.00%
2020-10-15 0 0.325 0.250 0.325 0.325 0.325 45,000 14,625 0.3250 0.325 0.250 0.325 0.325 0.325 45,000 0.3250 27.45%
2020-10-14 0 0.255 0.212 0.340 - - 0 0 - 0.255 0.212 0.340 - - 0 - 0.00%
2020-10-12 0 0.255 0.255 0.340 0.231 0.335 95,000 30,385 0.3198 0.255 0.255 0.340 0.231 0.335 95,000 0.3198 -25.00%
2020-10-09 0 0.340 0.205 0.340 - - 0 0 - 0.340 0.205 0.340 - - 0 - 0.00%
2020-10-08 0 0.340 0.285 0.340 0.340 0.340 20,000 6,800 0.3400 0.340 0.285 0.340 0.340 0.340 20,000 0.3400 0.00%
2020-10-07 0 0.340 0.330 0.350 0.169 0.350 305,000 98,650 0.3234 0.340 0.330 0.350 0.169 0.350 305,000 0.3234 126.67%
2020-10-06 0 0.150 0.138 0.208 0.150 0.200 115,000 18,240 0.1586 0.150 0.138 0.208 0.150 0.200 115,000 0.1586 -24.62%
2020-10-05 0 0.199 0.115 0.200 0.199 0.200 15,000 2,990 0.1993 0.199 0.115 0.200 0.199 0.200 15,000 0.1993 0.00%
2020-09-30 0 0.199 0.109 0.199 - - 0 0 - 0.199 0.109 0.199 - - 0 - 0.00%
2020-09-29 0 0.199 0.100 0.200 - - 0 0 - 0.199 0.100 0.200 - - 0 - 0.00%
2020-09-28 0 0.199 0.116 0.199 - - 0 0 - 0.199 0.116 0.199 - - 0 - 0.00%
2020-09-25 0 0.199 0.160 0.199 0.180 0.199 25,000 4,445 0.1778 0.199 0.160 0.199 0.180 0.199 25,000 0.1778 -5.24%
2020-09-24 0 0.210 0.108 0.211 - - 0 0 - 0.210 0.108 0.211 - - 0 - 0.00%
2020-09-23 0 0.210 0.200 0.210 0.200 0.210 970,000 194,050 0.2001 0.210 0.200 0.210 0.200 0.210 970,000 0.2001 -0.47%
2020-09-22 0 0.211 0.200 0.211 0.211 0.230 105,000 22,250 0.2119 0.211 0.200 0.211 0.211 0.230 105,000 0.2119 0.00%
2020-09-21 0 0.211 0.200 0.211 - - 0 0 - 0.211 0.200 0.211 - - 0 - -3.65%
2020-09-18 0 0.219 0.200 0.280 0.200 0.219 55,000 11,270 0.2049 0.219 0.200 0.280 0.200 0.219 55,000 0.2049 1.86%
2020-09-17 0 0.215 0.190 0.215 0.200 0.216 575,000 122,885 0.2137 0.215 0.190 0.215 0.200 0.216 575,000 0.2137 -0.46%
2020-09-16 0 0.216 0.203 0.216 0.220 0.220 10,000 2,200 0.2200 0.216 0.203 0.216 0.220 0.220 10,000 0.2200 -1.82%
2020-09-15 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2020-09-14 0 0.220 0.203 0.220 - - 0 0 - 0.220 0.203 0.220 - - 0 - -4.76%
2020-09-11 0 0.231 0.203 0.240 0.231 0.231 5,000 1,155 0.2310 0.231 0.203 0.240 0.231 0.231 5,000 0.2310 5.00%
2020-09-10 0 0.220 0.203 0.250 - - 0 0 - 0.220 0.203 0.250 - - 0 - 0.00%
2020-09-09 0 0.220 0.203 0.249 0.220 0.220 10,000 2,200 0.2200 0.220 0.203 0.249 0.220 0.220 10,000 0.2200 0.00%
2020-09-08 0 0.220 0.203 0.280 0.220 0.220 20,000 4,400 0.2200 0.220 0.203 0.280 0.220 0.220 20,000 0.2200 -4.35%
2020-09-07 0 0.230 0.206 0.229 0.210 0.230 75,000 15,980 0.2131 0.230 0.206 0.229 0.210 0.230 75,000 0.2131 -9.80%
2020-09-04 0 0.255 0.204 0.250 - - 0 0 - 0.255 0.204 0.250 - - 0 - -1.92%
2020-09-03 0 0.260 0.210 0.255 - - 0 0 - 0.260 0.210 0.255 - - 0 - -3.70%
2020-09-02 0 0.270 0.224 0.275 0.245 0.270 15,000 3,805 0.2537 0.270 0.224 0.275 0.245 0.270 15,000 0.2537 -3.57%
2020-09-01 0 0.280 0.212 0.280 0.235 0.280 485,000 120,725 0.2489 0.280 0.212 0.280 0.235 0.280 485,000 0.2489 29.03%
2020-08-31 0 0.217 0.216 0.290 0.216 0.300 50,000 11,660 0.2332 0.217 0.216 0.290 0.216 0.300 50,000 0.2332 -12.85%
2020-08-28 0 0.249 0.210 0.250 0.210 0.270 155,000 33,500 0.2161 0.249 0.210 0.250 0.210 0.270 155,000 0.2161 -2.35%
2020-08-27 0 0.255 0.230 0.265 - - 0 0 - 0.255 0.230 0.265 - - 0 - 0.00%
2020-08-26 0 0.255 0.240 0.265 0.250 0.255 55,000 13,950 0.2536 0.255 0.240 0.265 0.250 0.255 55,000 0.2536 0.00%
2020-08-25 0 0.255 0.050 0.265 0.255 0.255 10,000 2,550 0.2550 0.255 0.050 0.265 0.255 0.255 10,000 0.2550 0.00%
2020-08-24 0 0.255 0.255 0.300 - - 0 0 - 0.255 0.255 0.300 - - 0 - 0.00%
2020-08-21 0 0.255 0.255 0.315 - - 0 0 - 0.255 0.255 0.315 - - 0 - 0.00%
2020-08-20 0 0.255 0.255 0.290 0.250 0.325 110,000 28,750 0.2614 0.255 0.255 0.290 0.250 0.325 110,000 0.2614 -15.00%
2020-08-19 0 0.300 0.255 0.310 0.300 0.300 15,000 5,000 0.3333 0.300 0.255 0.310 0.300 0.300 15,000 0.3333 1.69%
2020-08-18 0 0.295 0.280 0.305 0.280 0.285 20,000 5,675 0.2838 0.295 0.280 0.305 0.280 0.285 20,000 0.2838 -3.28%
2020-08-17 0 0.305 0.265 0.310 0.260 0.320 75,000 21,250 0.2833 0.305 0.265 0.310 0.260 0.320 75,000 0.2833 -1.61%
2020-08-14 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - -1.59%
2020-08-13 0 0.315 0.280 0.315 0.270 0.330 290,000 82,550 0.2847 0.315 0.280 0.315 0.270 0.330 290,000 0.2847 0.00%
2020-08-12 0 0.315 0.300 0.315 0.300 0.320 195,000 60,450 0.3100 0.315 0.300 0.315 0.300 0.320 195,000 0.3100 -19.23%
2020-08-11 0 0.390 0.315 0.390 0.390 0.390 400,000 156,000 0.3900 0.390 0.315 0.390 0.390 0.390 400,000 0.3900 0.00%
2020-08-10 0 0.390 0.310 0.400 - - 0 0 - 0.390 0.310 0.400 - - 0 - 0.00%
2020-08-07 0 0.390 0.325 0.390 - - 0 0 - 0.390 0.325 0.390 - - 0 - 0.00%
2020-08-06 0 0.390 0.320 0.395 - - 0 0 - 0.390 0.320 0.395 - - 0 - 0.00%
2020-08-05 0 0.390 0.300 0.390 0.400 0.400 10,000 4,000 0.4000 0.390 0.300 0.390 0.400 0.400 10,000 0.4000 0.00%
2020-08-04 0 0.390 0.310 0.400 - - 0 0 - 0.390 0.310 0.400 - - 0 - 0.00%
2020-08-03 0 0.390 0.325 0.395 0.340 0.400 735,000 285,700 0.3887 0.390 0.325 0.395 0.340 0.400 735,000 0.3887 14.71%
2020-07-31 0 0.340 0.340 0.395 0.325 0.325 60,000 20,275 0.3379 0.340 0.340 0.395 0.325 0.325 60,000 0.3379 -15.00%
2020-07-30 0 0.400 0.375 0.440 0.400 0.400 35,000 14,000 0.4000 0.400 0.375 0.440 0.400 0.400 35,000 0.4000 3.90%
2020-07-29 0 0.385 0.385 0.440 0.385 0.385 5,000 1,925 0.3850 0.385 0.385 0.440 0.385 0.385 5,000 0.3850 -3.75%
2020-07-28 0 0.400 0.390 0.440 0.385 0.410 120,000 47,800 0.3983 0.400 0.390 0.440 0.385 0.410 120,000 0.3983 0.00%
2020-07-27 0 0.400 0.400 0.430 - - 0 0 - 0.400 0.400 0.430 - - 0 - 0.00%
2020-07-24 0 0.400 0.355 0.430 0.400 0.430 905,000 384,400 0.4248 0.400 0.355 0.430 0.400 0.430 905,000 0.4248 -6.98%
2020-07-23 0 0.430 0.310 0.430 - - 0 0 - 0.430 0.310 0.430 - - 0 - -1.15%
2020-07-22 0 0.435 0.340 0.435 - - 0 0 - 0.435 0.340 0.435 - - 0 - 0.00%
2020-07-21 0 0.435 0.350 0.440 0.435 0.435 890,000 387,150 0.4350 0.435 0.350 0.440 0.435 0.435 890,000 0.4350 -1.14%
2020-07-20 0 0.440 0.350 0.440 - - 0 0 - 0.440 0.350 0.440 - - 0 - 0.00%
2020-07-17 0 0.440 0.335 0.440 - - 0 0 - 0.440 0.335 0.440 - - 0 - 0.00%
2020-07-16 0 0.440 0.360 0.440 0.440 0.440 500,000 220,000 0.4400 0.440 0.360 0.440 0.440 0.440 500,000 0.4400 25.71%
2020-07-15 0 0.350 0.320 0.450 0.350 0.350 5,000 1,750 0.3500 0.350 0.320 0.450 0.350 0.350 5,000 0.3500 0.00%
2020-07-14 0 0.350 0.350 0.450 0.350 0.350 5,000 1,750 0.3500 0.350 0.350 0.450 0.350 0.350 5,000 0.3500 0.00%
2020-07-13 0 0.350 0.325 0.350 0.340 0.350 35,000 12,100 0.3457 0.350 0.325 0.350 0.340 0.350 35,000 0.3457 2.94%
2020-07-10 0 0.340 0.330 0.360 0.340 0.340 90,000 30,600 0.3400 0.340 0.330 0.360 0.340 0.340 90,000 0.3400 -8.11%
2020-07-09 0 0.370 0.350 0.440 0.370 0.370 10,000 3,700 0.3700 0.370 0.350 0.440 0.370 0.370 10,000 0.3700 0.00%
2020-07-08 0 0.370 0.335 0.385 0.300 0.470 215,000 71,250 0.3314 0.370 0.335 0.385 0.300 0.470 215,000 0.3314 -17.78%
2020-07-07 0 0.450 0.350 0.460 0.450 0.450 200,000 90,000 0.4500 0.450 0.350 0.460 0.450 0.450 200,000 0.4500 -2.17%
2020-07-06 0 0.460 0.295 0.460 - - 0 0 - 0.460 0.295 0.460 - - 0 - -2.13%
2020-07-03 0 0.470 0.375 0.470 0.470 0.470 15,000 7,050 0.4700 0.470 0.375 0.470 0.470 0.470 15,000 0.4700 0.00%
2020-07-02 0 0.470 0.355 0.470 - - 0 0 - 0.470 0.355 0.470 - - 0 - 0.00%
2020-06-30 0 0.470 0.295 0.470 0.400 0.480 15,000 6,800 0.4533 0.470 0.295 0.470 0.400 0.480 15,000 0.4533 34.29%
2020-06-29 0 0.350 0.310 0.495 - - 0 0 - 0.350 0.310 0.495 - - 0 - 0.00%
2020-06-26 0 0.350 0.249 0.350 - - 0 0 - 0.350 0.249 0.350 - - 0 - 0.00%
2020-06-24 0 0.350 0.280 0.460 - - 0 0 - 0.350 0.280 0.460 - - 0 - 0.00%
2020-06-23 0 0.350 0.305 0.495 - - 0 0 - 0.350 0.305 0.495 - - 0 - 0.00%
2020-06-22 0 0.350 0.305 0.480 - - 0 0 - 0.350 0.305 0.480 - - 0 - 0.00%
2020-06-19 0 0.350 0.300 0.480 - - 0 0 - 0.350 0.300 0.480 - - 0 - 0.00%
2020-06-18 0 0.350 0.345 0.420 - - 0 0 - 0.350 0.345 0.420 - - 0 - 0.00%
2020-06-17 0 0.350 0.310 0.430 - - 0 0 - 0.350 0.310 0.430 - - 0 - 0.00%
2020-06-16 0 0.350 0.345 0.400 0.345 0.360 345,000 121,375 0.3518 0.350 0.345 0.400 0.345 0.360 345,000 0.3518 -16.67%
2020-06-15 0 0.420 - 0.470 - - 0 0 - 0.420 - 0.470 - - 0 - 0.00%
2020-06-12 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - -1.18%
2020-06-11 0 0.425 0.400 0.425 0.425 0.425 20,000 8,275 0.4138 0.425 0.400 0.425 0.425 0.425 20,000 0.4138 0.00%
2020-06-10 0 0.425 - 0.425 - - 0 0 - 0.425 - 0.425 - - 0 - -3.41%
2020-06-09 0 0.440 - 0.440 0.440 0.450 2,210,000 994,400 0.4500 0.440 - 0.440 0.440 0.450 2,210,000 0.4500 0.00%
2020-06-08 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - -2.22%
2020-06-05 0 0.450 0.360 0.610 - - 0 0 - 0.450 0.360 0.610 - - 0 - 0.00%
2020-06-04 0 0.450 0.350 0.590 - - 0 0 - 0.450 0.350 0.590 - - 0 - 0.00%
2020-06-03 0 0.450 - 0.590 - - 0 0 - 0.450 - 0.590 - - 0 - 0.00%
2020-06-02 0 0.450 0.400 0.590 - - 0 0 - 0.450 0.400 0.590 - - 0 - 0.00%
2020-06-01 0 0.450 - 0.600 - - 0 0 - 0.450 - 0.600 - - 0 - 0.00%
2020-05-29 0 0.450 - 0.590 - - 0 0 - 0.450 - 0.590 - - 0 - 0.00%
2020-05-28 0 0.450 - 0.600 - - 0 0 - 0.450 - 0.600 - - 0 - 0.00%
2020-05-27 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2020-05-26 0 0.450 - 0.590 - - 0 0 - 0.450 - 0.590 - - 0 - 0.00%
2020-05-25 0 0.450 - 0.590 - - 0 0 - 0.450 - 0.590 - - 0 - 0.00%
2020-05-22 0 0.450 0.335 0.450 - - 0 0 - 0.450 0.335 0.450 - - 0 - 0.00%
2020-05-21 0 0.450 0.335 0.610 - - 0 0 - 0.450 0.335 0.610 - - 0 - 0.00%
2020-05-20 0 0.450 0.355 0.610 - - 0 0 - 0.450 0.355 0.610 - - 0 - 0.00%
2020-05-19 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2020-05-18 0 0.450 0.420 0.600 0.450 0.455 10,000 4,525 0.4525 0.450 0.420 0.600 0.450 0.455 10,000 0.4525 -1.10%
2020-05-15 0 0.455 0.450 0.500 - - 0 0 - 0.455 0.450 0.500 - - 0 - 0.00%
2020-05-14 0 0.455 0.455 0.530 - - 0 0 - 0.455 0.455 0.530 - - 0 - 0.00%
2020-05-13 0 0.455 0.450 0.550 - - 0 0 - 0.455 0.450 0.550 - - 0 - 0.00%
2020-05-12 0 0.455 0.455 0.530 0.355 0.580 2,445,000 871,300 0.3564 0.455 0.455 0.530 0.355 0.580 2,445,000 0.3564 7.06%
2020-05-11 0 0.425 0.400 0.450 - - 0 0 - 0.425 0.400 0.450 - - 0 - 0.00%
2020-05-08 0 0.425 0.410 0.435 0.415 0.425 300,000 126,000 0.4200 0.425 0.410 0.435 0.415 0.425 300,000 0.4200 1.19%
2020-05-07 0 0.420 0.420 0.450 0.420 0.430 200,000 84,900 0.4245 0.420 0.420 0.450 0.420 0.430 200,000 0.4245 -6.67%
2020-05-06 0 0.450 0.450 0.580 - - 0 0 - 0.450 0.450 0.580 - - 0 - 0.00%
2020-05-05 0 0.450 0.445 0.600 0.450 0.455 65,000 29,275 0.4504 0.450 0.445 0.600 0.450 0.455 65,000 0.4504 -2.17%
2020-05-04 0 0.460 0.460 0.560 - - 0 0 - 0.460 0.460 0.560 - - 0 - 0.00%
2020-04-29 0 0.460 0.460 0.500 0.450 0.460 20,000 9,100 0.4550 0.460 0.460 0.500 0.450 0.460 20,000 0.4550 1.10%
2020-04-28 0 0.455 0.450 0.455 0.455 0.455 15,000 6,825 0.4550 0.455 0.450 0.455 0.455 0.455 15,000 0.4550 1.11%
2020-04-27 0 0.450 0.380 0.450 - - 15,000 6,750 0.4500 0.450 0.380 0.450 - - 15,000 0.4500 1.12%
2020-04-24 0 0.445 0.360 0.465 - - 0 0 - 0.445 0.360 0.465 - - 0 - 0.00%
2020-04-23 0 0.445 0.360 0.465 - - 0 0 - 0.445 0.360 0.465 - - 0 - 0.00%
2020-04-22 0 0.445 0.360 0.455 0.445 0.450 35,000 15,675 0.4479 0.445 0.360 0.455 0.445 0.450 35,000 0.4479 -5.32%
2020-04-21 0 0.470 0.445 0.490 - - 0 0 - 0.470 0.445 0.490 - - 0 - 0.00%
2020-04-20 0 0.470 0.440 0.490 0.460 0.500 6,835,000 3,363,850 0.4922 0.470 0.440 0.490 0.460 0.500 6,835,000 0.4922 -6.00%
2020-04-17 0 0.500 0.440 0.500 - - 0 0 - 0.500 0.440 0.500 - - 0 - -5.66%
2020-04-16 0 0.530 0.440 0.530 0.500 0.530 3,560,000 1,798,000 0.5051 0.530 0.440 0.530 0.500 0.530 3,560,000 0.5051 0.00%
2020-04-15 0 0.530 0.440 0.550 0.530 0.530 5,000 2,650 0.5300 0.530 0.440 0.550 0.530 0.530 5,000 0.5300 0.00%
2020-04-14 0 0.530 0.530 0.590 0.530 0.530 10,000 5,300 0.5300 0.530 0.530 0.590 0.530 0.530 10,000 0.5300 0.00%
2020-04-09 0 0.530 0.480 0.530 0.500 0.530 625,000 318,600 0.5098 0.530 0.480 0.530 0.500 0.530 625,000 0.5098 1.92%
2020-04-08 0 0.520 0.440 0.520 0.520 0.520 10,000 5,200 0.5200 0.520 0.440 0.520 0.520 0.520 10,000 0.5200 -1.89%
2020-04-07 0 0.530 0.440 0.540 0.530 0.530 200,000 106,000 0.5300 0.530 0.440 0.540 0.530 0.530 200,000 0.5300 1.92%
2020-04-06 0 0.520 0.440 0.540 - - 0 0 - 0.520 0.440 0.540 - - 0 - 0.00%
2020-04-03 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - -5.45%
2020-04-02 0 0.550 0.440 0.550 0.440 0.600 790,000 451,700 0.5718 0.550 0.440 0.550 0.440 0.600 790,000 0.5718 17.02%
2020-04-01 0 0.470 0.450 0.580 - - 0 0 - 0.470 0.450 0.580 - - 0 - 0.00%
2020-03-31 0 0.470 0.400 0.600 0.470 0.475 130,000 61,175 0.4706 0.470 0.400 0.600 0.470 0.475 130,000 0.4706 -1.05%
2020-03-30 0 0.475 0.365 0.480 0.465 0.510 5,135,000 2,408,800 0.4691 0.475 0.365 0.480 0.465 0.510 5,135,000 0.4691 -8.65%
2020-03-27 0 0.520 - 0.520 0.520 0.530 45,000 23,500 0.5222 0.520 - 0.520 0.520 0.530 45,000 0.5222 -7.14%
2020-03-26 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2020-03-25 0 0.560 0.270 0.560 - - 0 0 - 0.560 0.270 0.560 - - 0 - 0.00%
2020-03-24 0 0.560 - 0.560 0.560 0.560 170,000 95,200 0.5600 0.560 - 0.560 0.560 0.560 170,000 0.5600 -3.45%
2020-03-23 0 0.580 - 0.580 0.580 0.580 10,000 5,800 0.5800 0.580 - 0.580 0.580 0.580 10,000 0.5800 0.00%
2020-03-20 0 0.580 0.275 0.580 - - 0 0 - 0.580 0.275 0.580 - - 0 - -1.69%
2020-03-19 0 0.590 0.400 0.600 0.590 0.590 220,000 131,100 0.5959 0.590 0.400 0.600 0.590 0.590 220,000 0.5959 -6.35%
2020-03-18 0 0.630 - 0.640 - - 0 0 - 0.630 - 0.640 - - 0 - 0.00%
2020-03-17 0 0.630 - 0.650 0.630 0.640 510,000 321,400 0.6302 0.630 - 0.650 0.630 0.640 510,000 0.6302 -1.56%
2020-03-16 0 0.640 - 0.650 0.640 0.650 2,005,000 1,283,250 0.6400 0.640 - 0.650 0.640 0.650 2,005,000 0.6400 -7.25%
2020-03-13 0 0.690 0.280 0.690 - - 0 0 - 0.690 0.280 0.690 - - 0 - -4.17%
2020-03-12 0 0.720 0.490 0.720 - - 0 0 - 0.720 0.490 0.720 - - 0 - -2.70%
2020-03-11 0 0.740 0.550 0.740 0.760 0.760 10,000 7,600 0.7600 0.740 0.550 0.740 0.760 0.760 10,000 0.7600 -6.33%
2020-03-10 0 0.790 0.385 1.020 0.790 0.890 10,000 8,400 0.8400 0.790 0.385 1.020 0.790 0.890 10,000 0.8400 31.67%
2020-03-09 0 0.600 0.405 0.800 0.560 0.600 715,000 416,300 0.5822 0.600 0.405 0.800 0.560 0.600 715,000 0.5822 -3.23%
2020-03-06 0 0.620 - 0.620 - - 0 0 - 0.620 - 0.620 - - 0 - -1.59%
2020-03-05 0 0.630 - 0.630 - - 0 0 - 0.630 - 0.630 - - 0 - -1.56%
2020-03-04 0 0.640 0.315 0.640 - - 0 0 - 0.640 0.315 0.640 - - 0 - -1.54%
2020-03-03 0 0.650 0.400 0.660 0.250 0.650 10,000 4,500 0.4500 0.650 0.400 0.660 0.250 0.650 10,000 0.4500 -1.52%
2020-03-02 0 0.660 - 0.660 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
2020-02-28 0 0.660 - 1.000 - - 0 0 - 0.660 - 1.000 - - 0 - 0.00%
2020-02-27 0 0.660 - 0.670 - - 0 0 - 0.660 - 0.670 - - 0 - 0.00%
2020-02-26 0 0.660 - 0.680 0.660 0.660 100,000 66,000 0.6600 0.660 - 0.680 0.660 0.660 100,000 0.6600 0.00%
2020-02-25 0 0.660 - 0.670 0.660 0.660 60,000 39,600 0.6600 0.660 - 0.670 0.660 0.660 60,000 0.6600 3.13%
2020-02-24 0 0.640 0.250 0.670 - - 0 0 - 0.640 0.250 0.670 - - 0 - 0.00%
2020-02-21 0 0.640 0.250 0.680 - - 0 0 - 0.640 0.250 0.680 - - 0 - 0.00%
2020-02-20 0 0.640 0.255 0.680 - - 0 0 - 0.640 0.255 0.680 - - 0 - 0.00%
2020-02-19 0 0.640 0.300 0.680 - - 0 0 - 0.640 0.300 0.680 - - 0 - 0.00%
2020-02-18 0 0.640 0.250 0.680 - - 0 0 - 0.640 0.250 0.680 - - 0 - 0.00%
2020-02-17 0 0.640 0.260 0.640 - - 0 0 - 0.640 0.260 0.640 - - 0 - 0.00%
2020-02-14 0 0.640 0.540 0.640 - - 0 0 - 0.640 0.540 0.640 - - 0 - 0.00%
2020-02-13 0 0.640 0.260 0.640 - - 0 0 - 0.640 0.260 0.640 - - 0 - 0.00%
2020-02-12 0 0.640 0.255 0.780 - - 0 0 - 0.640 0.255 0.780 - - 0 - 0.00%
2020-02-11 0 0.640 0.270 0.780 - - 0 0 - 0.640 0.270 0.780 - - 0 - 0.00%
2020-02-10 0 0.640 0.255 0.800 - - 0 0 - 0.640 0.255 0.800 - - 0 - 0.00%
2020-02-07 0 0.640 0.250 0.790 - - 0 0 - 0.640 0.250 0.790 - - 0 - 0.00%
2020-02-06 0 0.640 0.260 0.800 - - 0 0 - 0.640 0.260 0.800 - - 0 - 0.00%
2020-02-05 0 0.640 0.450 0.880 - - 0 0 - 0.640 0.450 0.880 - - 0 - 0.00%
2020-02-04 0 0.640 0.450 0.990 - - 0 0 - 0.640 0.450 0.990 - - 0 - 0.00%
2020-02-03 0 0.640 0.450 0.880 - - 0 0 - 0.640 0.450 0.880 - - 0 - 0.00%
2020-01-31 0 0.640 0.640 0.850 0.640 0.640 10,000 6,400 0.6400 0.640 0.640 0.850 0.640 0.640 10,000 0.6400 0.00%
2020-01-30 0 0.640 0.470 0.700 - - 0 0 - 0.640 0.470 0.700 - - 0 - 0.00%
2020-01-29 0 0.640 0.520 0.680 - - 0 0 - 0.640 0.520 0.680 - - 0 - 0.00%
2020-01-24 0 0.640 0.450 1.030 - - 0 0 - 0.640 0.450 1.030 - - 0 - 0.00%
2020-01-23 0 0.640 0.500 0.640 0.640 0.640 10,000 6,400 0.6400 0.640 0.500 0.640 0.640 0.640 10,000 0.6400 -1.54%
2020-01-22 0 0.650 0.640 0.800 0.650 0.650 10,000 6,500 0.6500 0.650 0.640 0.800 0.650 0.650 10,000 0.6500 0.00%
2020-01-21 0 0.650 0.550 0.660 0.650 0.660 30,000 19,700 0.6567 0.650 0.550 0.660 0.650 0.660 30,000 0.6567 -2.99%
2020-01-20 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - 0.00%
2020-01-17 0 0.670 0.620 0.670 0.620 0.670 3,210,000 2,022,800 0.6302 0.670 0.620 0.670 0.620 0.670 3,210,000 0.6302 -1.47%
2020-01-16 0 0.680 0.630 0.680 0.680 0.680 1,500,000 1,020,000 0.6800 0.680 0.630 0.680 0.680 0.680 1,500,000 0.6800 -1.45%
2020-01-15 0 0.690 0.600 0.720 - - 0 0 - 0.690 0.600 0.720 - - 0 - 0.00%
2020-01-14 0 0.690 0.600 0.700 0.690 0.690 10,000 6,900 0.6900 0.690 0.600 0.700 0.690 0.690 10,000 0.6900 -1.43%
2020-01-13 0 0.700 0.650 0.700 0.700 0.700 200,000 140,000 0.7000 0.700 0.650 0.700 0.700 0.700 200,000 0.7000 -6.67%
2020-01-10 0 0.750 0.650 0.770 - - 10,000 7,000 0.7000 0.750 0.650 0.770 - - 10,000 0.7000 0.00%
2020-01-09 0 0.750 0.650 0.930 - - 0 0 - 0.750 0.650 0.930 - - 0 - 0.00%
2020-01-08 0 0.750 0.620 0.750 - - 0 0 - 0.750 0.620 0.750 - - 0 - 0.00%
2020-01-07 0 0.750 0.600 0.750 - - 0 0 - 0.750 0.600 0.750 - - 0 - 0.00%
2020-01-06 0 0.750 0.560 0.750 - - 0 0 - 0.750 0.560 0.750 - - 0 - -2.60%
2020-01-03 0 0.770 0.620 0.770 0.770 0.780 10,000 7,750 0.7750 0.770 0.620 0.770 0.770 0.780 10,000 0.7750 11.59%
2020-01-02 0 0.690 0.600 1.060 - - 0 0 - 0.690 0.600 1.060 - - 0 - 0.00%
2019-12-31 0 0.690 0.580 0.700 0.690 0.690 5,000 3,450 0.6900 0.690 0.580 0.700 0.690 0.690 5,000 0.6900 -1.43%
2019-12-30 0 0.700 0.580 0.740 0.700 0.720 15,000 10,650 0.7100 0.700 0.580 0.740 0.700 0.720 15,000 0.7100 -5.41%
2019-12-27 0 0.740 0.580 0.770 - - 0 0 - 0.740 0.580 0.770 - - 0 - 0.00%
2019-12-24 0 0.740 0.495 0.830 - - 0 0 - 0.740 0.495 0.830 - - 0 - 0.00%
2019-12-23 0 0.740 0.650 0.840 0.740 0.740 20,000 14,800 0.7400 0.740 0.650 0.840 0.740 0.740 20,000 0.7400 0.00%
2019-12-20 0 0.740 0.650 0.860 0.730 0.800 490,000 372,950 0.7611 0.740 0.650 0.860 0.730 0.800 490,000 0.7611 -14.94%
2019-12-19 0 0.870 0.730 0.870 - - 0 0 - 0.870 0.730 0.870 - - 0 - 0.00%
2019-12-18 0 0.870 0.730 0.870 0.890 0.990 35,000 32,150 0.9186 0.870 0.730 0.870 0.890 0.990 35,000 0.9186 0.00%
2019-12-17 0 0.870 0.700 0.880 - - 0 0 - 0.870 0.700 0.880 - - 0 - 0.00%
2019-12-16 0 0.870 0.710 0.870 0.870 0.880 925,000 791,150 0.8553 0.870 0.710 0.870 0.870 0.880 925,000 0.8553 -1.14%
2019-12-13 0 0.880 0.820 0.880 0.880 0.880 25,000 22,000 0.8800 0.880 0.820 0.880 0.880 0.880 25,000 0.8800 -7.37%
2019-12-12 0 0.950 0.680 1.000 0.800 0.950 25,000 21,600 0.8640 0.950 0.680 1.000 0.800 0.950 25,000 0.8640 5.56%
2019-12-11 0 0.900 0.540 1.000 - - 90,000 79,200 0.8800 0.900 0.540 1.000 - - 90,000 0.8800 0.00%
2019-12-10 0 0.900 0.500 0.990 0.900 0.900 15,000 13,500 0.9000 0.900 0.500 0.990 0.900 0.900 15,000 0.9000 0.00%
2019-12-09 0 0.900 0.750 0.900 - - 0 0 - 0.900 0.750 0.900 - - 0 - 0.00%
2019-12-06 0 0.900 0.750 0.900 0.710 0.900 25,000 19,150 0.7660 0.900 0.750 0.900 0.710 0.900 25,000 0.7660 0.00%
2019-12-05 0 0.900 0.660 1.000 - - 0 0 - 0.900 0.660 1.000 - - 0 - 0.00%
2019-12-04 0 0.900 0.590 0.980 - - 0 0 - 0.900 0.590 0.980 - - 0 - 0.00%
2019-12-03 0 0.900 0.750 0.900 0.900 1.060 25,000 23,750 0.9500 0.900 0.750 0.900 0.900 1.060 25,000 0.9500 2.27%
2019-12-02 0 0.880 0.870 0.880 0.860 1.090 195,000 177,900 0.9123 0.880 0.870 0.880 0.860 1.090 195,000 0.9123 0.00%
2019-11-29 0 0.880 0.880 1.000 0.840 0.880 245,000 215,000 0.8776 0.880 0.880 1.000 0.840 0.880 245,000 0.8776 1.15%
2019-11-28 0 0.870 0.800 0.900 0.870 0.900 680,000 599,600 0.8818 0.870 0.800 0.900 0.870 0.900 680,000 0.8818 0.00%
2019-11-27 0 0.870 0.720 0.880 0.800 0.870 80,000 67,950 0.8494 0.870 0.720 0.880 0.800 0.870 80,000 0.8494 4.82%
2019-11-26 0 0.830 0.690 0.830 - - 0 0 - 0.830 0.690 0.830 - - 0 - 0.00%
2019-11-25 0 0.830 0.650 0.850 - - 0 0 - 0.830 0.650 0.850 - - 0 - 0.00%
2019-11-22 0 0.830 0.690 0.850 - - 0 0 - 0.830 0.690 0.850 - - 0 - 0.00%
2019-11-21 0 0.830 0.650 0.830 - - 0 0 - 0.830 0.650 0.830 - - 0 - 0.00%
2019-11-20 0 0.830 0.650 0.850 - - 0 0 - 0.830 0.650 0.850 - - 0 - 0.00%
2019-11-19 0 0.830 0.670 0.850 - - 0 0 - 0.830 0.670 0.850 - - 0 - 0.00%
2019-11-18 0 0.830 0.640 0.850 0.820 0.830 350,000 287,300 0.8209 0.830 0.640 0.850 0.820 0.830 350,000 0.8209 0.00%
2019-11-15 0 0.830 0.650 0.830 - - 0 0 - 0.830 0.650 0.830 - - 0 - 0.00%
2019-11-14 0 0.830 0.670 0.850 - - 0 0 - 0.830 0.670 0.850 - - 0 - 0.00%
2019-11-13 0 0.830 0.660 0.830 0.830 0.830 30,000 24,900 0.8300 0.830 0.660 0.830 0.830 0.830 30,000 0.8300 -2.35%
2019-11-12 0 0.850 0.700 0.850 - - 0 0 - 0.850 0.700 0.850 - - 0 - 0.00%
2019-11-11 0 0.850 0.650 0.850 - - 0 0 - 0.850 0.650 0.850 - - 0 - 0.00%
2019-11-08 0 0.850 0.660 0.850 - - 0 0 - 0.850 0.660 0.850 - - 0 - 0.00%
2019-11-07 0 0.850 0.640 0.850 0.850 0.850 10,000 8,500 0.8500 0.850 0.640 0.850 0.850 0.850 10,000 0.8500 6.25%
2019-11-06 0 0.800 0.660 0.840 - - 0 0 - 0.800 0.660 0.840 - - 0 - 0.00%
2019-11-05 0 0.800 0.670 0.820 - - 0 0 - 0.800 0.670 0.820 - - 0 - 0.00%
2019-11-04 0 0.800 0.660 0.840 - - 0 0 - 0.800 0.660 0.840 - - 0 - 0.00%
2019-11-01 0 0.800 0.680 0.820 0.780 0.800 5,380,000 4,250,200 0.7900 0.800 0.680 0.820 0.780 0.800 5,380,000 0.7900 2.56%
2019-10-31 0 0.780 0.650 0.800 0.780 0.800 70,000 55,000 0.7857 0.780 0.650 0.800 0.780 0.800 70,000 0.7857 -7.14%
2019-10-30 0 0.840 0.680 0.850 0.630 0.840 10,000 7,350 0.7350 0.840 0.680 0.850 0.630 0.840 10,000 0.7350 5.00%
2019-10-29 0 0.800 0.650 0.870 - - 0 0 - 0.800 0.650 0.870 - - 0 - 0.00%
2019-10-28 0 0.800 0.650 0.850 - - 0 0 - 0.800 0.650 0.850 - - 0 - 0.00%
2019-10-25 0 0.800 0.800 0.870 0.800 0.800 5,380,000 4,304,000 0.8000 0.800 0.800 0.870 0.800 0.800 5,380,000 0.8000 -2.44%
2019-10-24 0 0.820 0.640 0.840 0.640 0.820 15,000 10,500 0.7000 0.820 0.640 0.840 0.640 0.820 15,000 0.7000 -3.53%
2019-10-23 0 0.850 0.620 0.850 - - 0 0 - 0.850 0.620 0.850 - - 0 - -2.30%
2019-10-22 0 0.870 0.620 0.880 0.870 0.910 10,000 8,900 0.8900 0.870 0.620 0.880 0.870 0.910 10,000 0.8900 19.18%
2019-10-21 0 0.730 0.730 0.840 0.730 0.760 35,000 26,300 0.7514 0.730 0.730 0.840 0.730 0.760 35,000 0.7514 -2.67%
2019-10-18 0 0.750 0.680 0.760 0.620 0.760 45,000 31,350 0.6967 0.750 0.680 0.760 0.620 0.760 45,000 0.6967 -3.85%
2019-10-17 0 0.780 0.660 0.830 - - 0 0 - 0.780 0.660 0.830 - - 0 - 0.00%
2019-10-16 0 0.780 0.620 0.890 - - 0 0 - 0.780 0.620 0.890 - - 0 - 0.00%
2019-10-15 0 0.780 0.730 0.860 - - 0 0 - 0.780 0.730 0.860 - - 0 - 0.00%
2019-10-14 0 0.780 0.760 0.900 0.780 0.780 10,000 7,800 0.7800 0.780 0.760 0.900 0.780 0.780 10,000 0.7800 -14.29%
2019-10-11 0 0.910 0.730 0.910 0.720 0.940 35,000 27,350 0.7814 0.910 0.730 0.910 0.720 0.940 35,000 0.7814 2.25%
2019-10-10 0 0.890 0.720 0.890 - - 0 0 - 0.890 0.720 0.890 - - 0 - -1.11%
2019-10-09 0 0.900 0.720 0.900 0.940 0.940 5,000 4,700 0.9400 0.900 0.720 0.900 0.940 0.940 5,000 0.9400 3.45%
2019-10-08 0 0.870 0.710 0.870 0.940 0.940 5,000 4,700 0.9400 0.870 0.710 0.870 0.940 0.940 5,000 0.9400 3.57%
2019-10-04 0 0.840 0.700 0.880 - - 0 0 - 0.840 0.700 0.880 - - 0 - 0.00%
2019-10-03 0 0.840 0.700 0.840 0.840 0.870 555,000 466,350 0.8403 0.840 0.700 0.840 0.840 0.870 555,000 0.8403 6.33%
2019-10-02 0 0.790 0.660 0.800 0.790 0.860 765,000 605,100 0.7910 0.790 0.660 0.800 0.790 0.860 765,000 0.7910 16.18%
2019-09-30 0 0.680 0.650 0.710 0.670 0.680 835,000 559,900 0.6705 0.680 0.650 0.710 0.670 0.680 835,000 0.6705 -2.86%
2019-09-27 0 0.700 0.700 0.750 0.700 0.730 1,250,000 897,500 0.7180 0.700 0.700 0.750 0.700 0.730 1,250,000 0.7180 -2.78%
2019-09-26 0 0.720 0.720 0.770 0.720 0.730 1,170,000 853,900 0.7298 0.720 0.720 0.770 0.720 0.730 1,170,000 0.7298 -8.86%
2019-09-25 0 0.790 0.750 0.790 0.810 0.840 1,265,000 1,038,400 0.8209 0.790 0.750 0.790 0.810 0.840 1,265,000 0.8209 -1.25%
2019-09-24 0 0.800 0.720 0.800 0.670 0.810 1,725,000 1,186,500 0.6878 0.800 0.720 0.800 0.670 0.810 1,725,000 0.6878 14.29%
2019-09-23 0 0.700 0.700 0.900 0.610 0.640 40,000 25,000 0.6250 0.700 0.700 0.900 0.610 0.640 40,000 0.6250 11.11%
2019-09-20 0 0.630 0.630 0.680 0.630 0.630 5,000 3,150 0.6300 0.630 0.630 0.680 0.630 0.630 5,000 0.6300 0.00%
2019-09-19 0 0.630 0.630 0.700 0.620 0.620 200,000 124,000 0.6200 0.630 0.630 0.700 0.620 0.620 200,000 0.6200 0.00%
2019-09-18 0 0.630 0.630 0.700 - - 0 0 - 0.630 0.630 0.700 - - 0 - 1.61%
2019-09-17 0 0.620 0.620 0.700 0.580 0.650 25,000 15,900 0.6360 0.620 0.620 0.700 0.580 0.650 25,000 0.6360 -6.06%
2019-09-16 0 0.660 0.650 0.700 - - 0 0 - 0.660 0.650 0.700 - - 0 - 0.00%
2019-09-13 0 0.660 0.650 0.700 - - 0 0 - 0.660 0.650 0.700 - - 0 - 0.00%
2019-09-12 0 0.660 0.660 0.700 - - 0 0 - 0.660 0.660 0.700 - - 0 - 1.54%
2019-09-11 0 0.650 0.650 0.700 - - 0 0 - 0.650 0.650 0.700 - - 0 - 0.00%
2019-09-10 0 0.650 0.650 0.700 0.590 0.590 5,000 2,950 0.5900 0.650 0.650 0.700 0.590 0.590 5,000 0.5900 -13.33%
2019-09-09 0 0.750 0.680 0.750 0.690 0.750 30,000 21,250 0.7083 0.750 0.680 0.750 0.690 0.750 30,000 0.7083 10.29%
2019-09-06 0 0.680 0.630 0.680 0.600 0.690 2,955,000 1,804,650 0.6107 0.680 0.630 0.680 0.600 0.690 2,955,000 0.6107 11.48%
2019-09-05 0 0.610 0.610 0.690 - - 0 0 - 0.610 0.610 0.690 - - 0 - 0.00%
2019-09-04 0 0.610 0.600 0.680 0.600 0.690 45,000 29,900 0.6644 0.610 0.600 0.680 0.600 0.690 45,000 0.6644 -12.86%
2019-09-03 0 0.700 0.690 0.890 0.590 0.800 90,000 58,150 0.6461 0.700 0.690 0.890 0.590 0.800 90,000 0.6461 4.48%
2019-09-02 0 0.670 0.670 0.820 0.570 0.740 15,000 9,900 0.6600 0.670 0.670 0.820 0.570 0.740 15,000 0.6600 -6.94%
2019-08-30 0 0.720 0.690 0.940 0.720 0.720 25,000 18,000 0.7200 0.720 0.690 0.940 0.720 0.720 25,000 0.7200 4.35%
2019-08-29 0 0.690 0.680 0.950 0.530 0.820 40,000 27,900 0.6975 0.690 0.680 0.950 0.530 0.820 40,000 0.6975 -11.54%
2019-08-28 0 0.780 0.780 0.950 0.760 0.760 5,000 3,800 0.7600 0.780 0.780 0.950 0.760 0.760 5,000 0.7600 -9.30%
2019-08-27 0 0.860 0.720 0.960 - - 0 0 - 0.860 0.720 0.960 - - 0 - 0.00%
2019-08-26 0 0.860 0.720 0.950 - - 0 0 - 0.860 0.720 0.950 - - 0 - 0.00%
2019-08-23 0 0.860 0.850 0.960 - - 0 0 - 0.860 0.850 0.960 - - 0 - 0.00%
2019-08-22 0 0.860 0.850 0.950 0.860 0.950 20,000 18,100 0.9050 0.860 0.850 0.950 0.860 0.950 20,000 0.9050 0.00%
2019-08-21 0 0.860 0.850 0.960 0.850 0.860 15,000 12,800 0.8533 0.860 0.850 0.960 0.850 0.860 15,000 0.8533 0.00%
2019-08-20 0 0.860 0.850 0.940 0.860 0.950 10,000 9,050 0.9050 0.860 0.850 0.940 0.860 0.950 10,000 0.9050 6.17%
2019-08-19 0 0.810 0.740 0.950 0.720 0.940 75,000 59,850 0.7980 0.810 0.740 0.950 0.720 0.940 75,000 0.7980 -4.71%
2019-08-16 0 0.850 0.850 0.930 0.850 0.850 10,000 8,500 0.8500 0.850 0.850 0.930 0.850 0.850 10,000 0.8500 7.59%
2019-08-15 0 0.790 0.710 0.940 - - 0 0 - 0.790 0.710 0.940 - - 0 - 0.00%
2019-08-14 0 0.790 0.780 0.960 0.580 0.940 25,000 19,900 0.7960 0.790 0.780 0.960 0.580 0.940 25,000 0.7960 -15.96%
2019-08-13 0 0.940 0.790 0.940 - - 0 0 - 0.940 0.790 0.940 - - 0 - -2.08%
2019-08-12 0 0.960 0.810 0.960 0.740 0.960 15,000 12,400 0.8267 0.960 0.810 0.960 0.740 0.960 15,000 0.8267 5.49%
2019-08-09 0 0.910 0.860 1.000 0.900 0.910 35,000 31,700 0.9057 0.910 0.860 1.000 0.900 0.910 35,000 0.9057 -23.53%
2019-08-08 0 1.190 0.780 1.190 1.190 1.190 5,000 5,950 1.1900 1.190 0.780 1.190 1.190 1.190 5,000 1.1900 38.37%
2019-08-07 0 0.860 0.860 1.070 0.770 0.770 185,000 165,850 0.8965 0.860 0.860 1.070 0.770 0.770 185,000 0.8965 -7.53%
2019-08-06 0 0.930 0.880 0.930 - - 0 0 - 0.930 0.880 0.930 - - 0 - 0.00%
2019-08-05 0 0.930 0.930 1.140 0.930 1.270 45,000 47,400 1.0533 0.930 0.930 1.140 0.930 1.270 45,000 1.0533 1.09%
2019-08-02 0 0.920 0.920 1.220 0.910 0.940 115,000 106,600 0.9270 0.920 0.920 1.220 0.910 0.940 115,000 0.9270 -1.08%
2019-08-01 0 0.930 0.930 1.200 0.920 1.070 85,000 82,200 0.9671 0.930 0.930 1.200 0.920 1.070 85,000 0.9671 -13.08%
2019-07-31 0 1.070 - 1.310 - - 0 0 - 1.070 - 1.310 - - 0 - 0.00%
2019-07-30 0 1.070 1.070 1.230 1.070 1.230 160,000 194,400 1.2150 1.070 1.070 1.230 1.070 1.230 160,000 1.2150 -13.01%
2019-07-29 0 1.230 1.040 1.230 - - 0 0 - 1.230 1.040 1.230 - - 0 - 0.00%
2019-07-26 0 1.230 1.040 1.230 1.100 1.290 20,000 23,700 1.1850 1.230 1.040 1.230 1.100 1.290 20,000 1.1850 11.82%
2019-07-25 0 1.100 1.040 1.220 1.080 1.100 60,000 65,400 1.0900 1.100 1.040 1.220 1.080 1.100 60,000 1.0900 0.92%
2019-07-24 0 1.090 1.080 1.100 1.040 1.100 40,000 42,700 1.0675 1.090 1.080 1.100 1.040 1.100 40,000 1.0675 6.86%
2019-07-23 0 1.020 1.020 1.170 1.010 1.020 10,000 10,150 1.0150 1.020 1.020 1.170 1.010 1.020 10,000 1.0150 2.00%
2019-07-22 0 1.000 0.950 1.230 0.910 1.000 65,000 63,550 0.9777 1.000 0.950 1.230 0.910 1.000 65,000 0.9777 -21.26%
2019-07-19 0 1.270 1.010 1.270 1.000 1.300 20,000 22,500 1.1250 1.270 1.010 1.270 1.000 1.300 20,000 1.1250 27.00%
2019-07-18 0 1.000 1.000 1.400 - - 0 0 - 1.000 1.000 1.400 - - 0 - 0.00%
2019-07-17 0 1.000 1.000 1.120 1.000 1.120 35,000 37,200 1.0629 1.000 1.000 1.120 1.000 1.120 35,000 1.0629 -14.53%
2019-07-16 0 1.170 1.110 1.200 1.140 1.300 210,000 265,900 1.2662 1.170 1.110 1.200 1.140 1.300 210,000 1.2662 -20.95%
2019-07-15 0 1.480 - 1.480 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2019-07-12 0 1.480 - 1.480 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2019-07-11 0 1.480 - 1.480 1.440 1.480 1,845,000 2,707,600 1.4675 1.480 - 1.480 1.440 1.480 1,845,000 1.4675 2.07%
2019-07-10 0 1.450 - 1.500 - - 0 0 - 1.450 - 1.500 - - 0 - 0.00%
2019-07-09 0 1.450 - 1.500 - - 0 0 - 1.450 - 1.500 - - 0 - 0.00%
2019-07-08 0 1.450 1.210 1.450 1.450 1.450 15,000 21,750 1.4500 1.450 1.210 1.450 1.450 1.450 15,000 1.4500 -1.36%
2019-07-05 0 1.470 1.450 1.470 1.500 1.500 10,000 15,000 1.5000 1.470 1.450 1.470 1.500 1.500 10,000 1.5000 -2.00%
2019-07-04 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2019-07-03 0 1.500 1.310 1.500 1.530 1.530 10,000 15,300 1.5300 1.500 1.310 1.500 1.530 1.530 10,000 1.5300 -1.96%
2019-07-02 0 1.530 - 1.530 - - 0 0 - 1.530 - 1.530 - - 0 - 0.00%
2019-06-28 0 1.530 1.290 1.570 - - 0 0 - 1.530 1.290 1.570 - - 0 - 0.00%
2019-06-27 0 1.530 - 1.530 1.530 1.550 115,000 174,950 1.5213 1.530 - 1.530 1.530 1.550 115,000 1.5213 0.66%
2019-06-26 0 1.520 1.080 1.590 1.520 1.520 10,000 15,200 1.5200 1.520 1.080 1.590 1.520 1.520 10,000 1.5200 0.00%
2019-06-25 0 1.520 1.350 1.520 - - 0 0 - 1.520 1.350 1.520 - - 0 - -1.94%
2019-06-24 0 1.550 - 1.600 - - 300,000 465,000 1.5500 1.550 - 1.600 - - 300,000 1.5500 0.00%
2019-06-21 0 1.550 - 1.560 - - 0 0 - 1.550 - 1.560 - - 0 - 0.00%
2019-06-20 0 1.550 - 1.600 - - 0 0 - 1.550 - 1.600 - - 0 - 0.00%
2019-06-19 0 1.550 1.250 1.550 - - 0 0 - 1.550 1.250 1.550 - - 0 - -3.13%
2019-06-18 0 1.600 1.000 1.600 1.600 1.780 25,000 41,650 1.6660 1.600 1.000 1.600 1.600 1.780 25,000 1.6660 24.03%
2019-06-17 0 1.290 - 1.560 - - 0 0 - 1.290 - 1.560 - - 0 - 0.00%
2019-06-14 0 1.290 - 1.490 - - 0 0 - 1.290 - 1.490 - - 0 - 0.00%
2019-06-13 0 1.290 - 1.480 1.290 1.290 20,000 25,800 1.2900 1.290 - 1.480 1.290 1.290 20,000 1.2900 0.00%
2019-06-12 0 1.290 1.290 1.470 - - 0 0 - 1.290 1.290 1.470 - - 0 - 0.00%
2019-06-11 0 1.290 1.280 1.500 1.270 1.290 25,000 32,150 1.2860 1.290 1.280 1.500 1.270 1.290 25,000 1.2860 1.57%
2019-06-10 0 1.270 1.110 1.270 1.300 1.350 25,000 32,750 1.3100 1.270 1.110 1.270 1.300 1.350 25,000 1.3100 -2.31%
2019-06-06 0 1.300 1.300 1.460 1.300 1.320 505,000 657,700 1.3024 1.300 1.300 1.460 1.300 1.320 505,000 1.3024 -12.75%
2019-06-05 0 1.490 1.420 1.490 1.420 1.500 130,000 194,150 1.4935 1.490 1.420 1.490 1.420 1.500 130,000 1.4935 -0.67%
2019-06-04 0 1.500 1.400 1.500 1.500 1.500 5,000 7,500 1.5000 1.500 1.400 1.500 1.500 1.500 5,000 1.5000 0.00%
2019-06-03 0 1.500 1.300 1.500 1.500 1.500 5,000 7,500 1.5000 1.500 1.300 1.500 1.500 1.500 5,000 1.5000 0.00%
2019-05-31 0 1.500 1.310 1.600 - - 0 0 - 1.500 1.310 1.600 - - 0 - 0.00%
2019-05-30 0 1.500 1.350 1.600 - - 0 0 - 1.500 1.350 1.600 - - 0 - 0.00%
2019-05-29 0 1.500 1.350 1.600 1.500 1.610 5,350,000 8,560,850 1.6002 1.500 1.350 1.600 1.500 1.610 5,350,000 1.6002 0.00%
2019-05-28 0 1.500 1.400 1.700 - - 0 0 - 1.500 1.400 1.700 - - 0 - 0.00%
2019-05-27 0 1.500 1.500 1.700 1.500 1.500 15,000 22,500 1.5000 1.500 1.500 1.700 1.500 1.500 15,000 1.5000 0.00%
2019-05-24 0 1.500 1.410 1.500 1.430 1.740 195,000 296,000 1.5179 1.500 1.410 1.500 1.430 1.740 195,000 1.5179 0.67%
2019-05-23 0 1.490 1.420 1.500 1.480 1.960 700,000 1,056,550 1.5094 1.490 1.420 1.500 1.480 1.960 700,000 1.5094 -23.98%
2019-05-22 0 1.960 1.730 2.000 - - 0 0 - 1.960 1.730 2.000 - - 0 - 0.00%
2019-05-21 0 1.960 - 1.960 1.760 1.970 2,965,000 5,832,550 1.9671 1.960 - 1.960 1.760 1.970 2,965,000 1.9671 11.36%
2019-05-20 0 1.760 1.760 1.810 - - 0 0 - 1.760 1.760 1.810 - - 0 - 1.15%
2019-05-17 0 1.740 1.700 2.020 - - 0 0 - 1.740 1.700 2.020 - - 0 - 0.00%
2019-05-16 0 1.740 1.740 1.780 - - 0 0 - 1.740 1.740 1.780 - - 0 - 0.58%
2019-05-15 0 1.730 1.730 1.820 1.730 1.770 55,000 95,650 1.7391 1.730 1.730 1.820 1.730 1.770 55,000 1.7391 -2.26%
2019-05-14 0 1.770 1.740 1.790 1.760 1.770 30,000 53,000 1.7667 1.770 1.740 1.790 1.760 1.770 30,000 1.7667 -1.12%
2019-05-10 0 1.790 1.770 1.800 1.780 1.810 95,000 170,500 1.7947 1.790 1.770 1.800 1.780 1.810 95,000 1.7947 -0.56%
2019-05-09 0 1.800 1.800 1.970 1.790 1.800 40,000 71,950 1.7988 1.800 1.800 1.970 1.790 1.800 40,000 1.7988 -5.26%
2019-05-08 0 1.900 1.810 2.050 - - 0 0 - 1.900 1.810 2.050 - - 0 - 0.00%
2019-05-07 0 1.900 1.900 2.050 1.900 1.920 50,000 95,300 1.9060 1.900 1.900 2.050 1.900 1.920 50,000 1.9060 -1.04%
2019-05-06 0 1.920 1.910 2.050 1.920 1.990 1,275,000 2,450,250 1.9218 1.920 1.910 2.050 1.920 1.990 1,275,000 1.9218 0.52%
2019-05-03 0 1.910 1.910 2.050 1.860 2.060 10,000 19,600 1.9600 1.910 1.910 2.050 1.860 2.060 10,000 1.9600 -7.28%
2019-05-02 0 2.060 1.900 2.060 2.210 2.210 15,000 33,150 2.2100 2.060 1.900 2.060 2.210 2.210 15,000 2.2100 -12.34%
2019-04-30 0 2.350 2.350 2.500 1.930 2.200 180,000 375,900 2.0883 2.350 2.350 2.500 1.930 2.200 180,000 2.0883 21.13%
2019-04-29 0 1.940 1.850 1.940 1.940 1.950 25,000 48,700 1.9480 1.940 1.850 1.940 1.940 1.950 25,000 1.9480 -0.51%
2019-04-26 0 1.950 1.950 2.200 1.950 1.950 5,000 9,750 1.9500 1.950 1.950 2.200 1.950 1.950 5,000 1.9500 -1.02%
2019-04-25 0 1.970 1.960 2.010 - - 0 0 - 1.970 1.960 2.010 - - 0 - 0.00%
2019-04-24 0 1.970 1.950 1.970 2.000 2.000 5,005,000 10,010,000 2.0000 1.970 1.950 1.970 2.000 2.000 5,005,000 2.0000 1.03%
2019-04-23 0 1.950 1.950 2.200 1.950 1.950 15,000 29,250 1.9500 1.950 1.950 2.200 1.950 1.950 15,000 1.9500 0.52%
2019-04-18 0 1.940 1.940 2.000 1.940 1.950 1,315,000 2,563,750 1.9496 1.940 1.940 2.000 1.940 1.950 1,315,000 1.9496 -3.00%
2019-04-17 0 2.000 1.970 2.190 2.000 2.000 30,000 60,000 2.0000 2.000 1.970 2.190 2.000 2.000 30,000 2.0000 0.00%
2019-04-16 0 2.000 1.950 2.220 2.000 2.000 5,000 10,000 2.0000 2.000 1.950 2.220 2.000 2.000 5,000 2.0000 -0.99%
2019-04-15 0 2.020 1.960 2.110 1.950 2.020 35,000 68,600 1.9600 2.020 1.960 2.110 1.950 2.020 35,000 1.9600 0.00%
2019-04-12 0 2.020 2.020 2.080 2.010 2.040 195,000 396,000 2.0308 2.020 2.020 2.080 2.010 2.040 195,000 2.0308 -12.55%
2019-04-11 0 2.310 2.210 2.310 - - 0 0 - 2.310 2.210 2.310 - - 0 - -0.43%
2019-04-10 0 2.320 2.190 2.320 2.320 2.320 5,000 11,600 2.3200 2.320 2.190 2.320 2.320 2.320 5,000 2.3200 0.00%
2019-04-09 0 2.320 2.200 2.320 2.320 2.500 55,000 134,500 2.4455 2.320 2.200 2.320 2.320 2.500 55,000 2.4455 1.31%
2019-04-08 0 2.290 2.160 2.290 2.190 2.300 100,000 221,150 2.2115 2.290 2.160 2.290 2.190 2.300 100,000 2.2115 8.02%
2019-04-04 0 2.120 2.110 2.210 2.120 2.120 20,000 42,400 2.1200 2.120 2.110 2.210 2.120 2.120 20,000 2.1200 2.42%
2019-04-03 0 2.070 2.070 2.180 2.050 2.180 2,465,000 5,278,800 2.1415 2.070 2.070 2.180 2.050 2.180 2,465,000 2.1415 -5.05%
2019-04-02 0 2.180 1.990 2.180 - - 0 0 - 2.180 1.990 2.180 - - 0 - -0.91%
2019-04-01 0 2.200 2.020 2.220 2.190 2.200 25,000 54,950 2.1980 2.200 2.020 2.220 2.190 2.200 25,000 2.1980 0.00%
2019-03-29 0 2.200 2.120 2.200 2.050 2.200 325,000 701,700 2.1591 2.200 2.120 2.200 2.050 2.200 325,000 2.1591 16.40%
2019-03-28 0 1.890 1.890 2.000 1.700 2.000 180,000 340,350 1.8908 1.890 1.890 2.000 1.700 2.000 180,000 1.8908 17.39%
2019-03-27 0 1.610 1.610 1.800 1.610 1.610 20,000 32,200 1.6100 1.610 1.610 1.800 1.610 1.610 20,000 1.6100 -5.29%
2019-03-26 0 1.700 1.510 1.790 - - 0 0 - 1.700 1.510 1.790 - - 0 - 0.00%
2019-03-25 0 1.700 1.600 1.700 1.700 1.700 55,000 93,500 1.7000 1.700 1.600 1.700 1.700 1.700 55,000 1.7000 -2.86%
2019-03-22 0 1.750 1.740 1.750 1.740 1.750 190,000 332,150 1.7482 1.750 1.740 1.750 1.740 1.750 190,000 1.7482 0.00%
2019-03-21 0 1.750 1.680 1.750 1.740 1.840 90,000 162,600 1.8067 1.750 1.680 1.750 1.740 1.840 90,000 1.8067 1.16%
2019-03-20 0 1.730 1.700 1.750 1.730 2.000 1,140,000 2,263,350 1.9854 1.730 1.700 1.750 1.730 2.000 1,140,000 1.9854 -8.95%
2019-03-19 0 1.900 1.900 1.990 1.650 1.950 140,000 261,300 1.8664 1.900 1.900 1.990 1.650 1.950 140,000 1.8664 -2.56%
2019-03-18 0 1.950 1.950 2.030 1.950 2.000 110,000 217,700 1.9791 1.950 1.950 2.030 1.950 2.000 110,000 1.9791 -2.50%
2019-03-15 0 2.000 2.000 2.070 2.000 2.000 5,000 10,000 2.0000 2.000 2.000 2.070 2.000 2.000 5,000 2.0000 0.00%
2019-03-14 0 2.000 1.950 2.050 1.950 2.040 35,000 69,450 1.9843 2.000 1.950 2.050 1.950 2.040 35,000 1.9843 2.56%
2019-03-13 0 1.950 1.950 1.990 1.950 1.970 25,000 49,000 1.9600 1.950 1.950 1.990 1.950 1.970 25,000 1.9600 -0.51%
2019-03-12 0 1.960 1.960 2.010 1.950 2.050 115,000 230,800 2.0070 1.960 1.960 2.010 1.950 2.050 115,000 2.0070 -2.97%
2019-03-11 0 2.020 2.000 2.020 2.000 2.150 130,000 268,050 2.0619 2.020 2.000 2.020 2.000 2.150 130,000 2.0619 0.50%
2019-03-08 0 2.010 2.010 2.050 2.000 2.150 50,000 102,150 2.0430 2.010 2.010 2.050 2.000 2.150 50,000 2.0430 -7.37%
2019-03-07 0 2.170 2.100 2.170 - - 0 0 - 2.170 2.100 2.170 - - 0 - -0.46%
2019-03-06 0 2.180 2.000 2.180 2.000 2.190 825,000 1,747,100 2.1177 2.180 2.000 2.180 2.000 2.190 825,000 2.1177 0.00%
2019-03-05 0 2.180 2.000 2.180 2.180 2.200 20,000 43,700 2.1850 2.180 2.000 2.180 2.180 2.200 20,000 2.1850 -0.91%
2019-03-04 0 2.200 2.200 2.250 2.160 2.220 1,345,000 2,957,700 2.1990 2.200 2.200 2.250 2.160 2.220 1,345,000 2.1990 0.00%
2019-03-01 0 2.200 2.120 2.220 2.120 2.200 130,000 285,500 2.1962 2.200 2.120 2.220 2.120 2.200 130,000 2.1962 0.00%
2019-02-28 0 2.200 2.090 2.200 2.200 2.200 5,000 11,000 2.2000 2.200 2.090 2.200 2.200 2.200 5,000 2.2000 4.76%
2019-02-27 0 2.100 2.060 2.170 2.090 2.180 65,000 136,800 2.1046 2.100 2.060 2.170 2.090 2.180 65,000 2.1046 0.00%
2019-02-26 0 2.100 2.000 2.100 2.100 2.170 140,000 297,600 2.1257 2.100 2.000 2.100 2.100 2.170 140,000 2.1257 -4.55%
2019-02-25 0 2.200 2.150 2.300 2.190 2.250 60,000 133,950 2.2325 2.200 2.150 2.300 2.190 2.250 60,000 2.2325 -5.58%
2019-02-22 0 2.330 2.220 2.330 2.180 2.330 115,000 256,950 2.2343 2.330 2.220 2.330 2.180 2.330 115,000 2.2343 1.30%
2019-02-21 0 2.300 2.300 2.350 2.120 2.400 130,000 284,350 2.1873 2.300 2.300 2.350 2.120 2.400 130,000 2.1873 -3.36%
2019-02-20 0 2.380 2.260 2.380 - - 0 0 - 2.380 2.260 2.380 - - 0 - -0.42%
2019-02-19 0 2.390 2.200 2.390 - - 0 0 - 2.390 2.200 2.390 - - 0 - -1.24%
2019-02-18 0 2.420 2.200 2.430 2.110 2.430 20,000 46,400 2.3200 2.420 2.200 2.430 2.110 2.430 20,000 2.3200 1.68%
2019-02-15 0 2.380 - 2.450 - - 0 0 - 2.380 - 2.450 - - 0 - 0.00%
2019-02-14 0 2.380 2.160 2.380 - - 0 0 - 2.380 2.160 2.380 - - 0 - -0.83%
2019-02-13 0 2.400 2.300 2.470 2.300 2.450 35,000 84,500 2.4143 2.400 2.300 2.470 2.300 2.450 35,000 2.4143 -2.83%
2019-02-12 0 2.470 2.250 2.470 2.480 2.480 10,000 24,800 2.4800 2.470 2.250 2.470 2.480 2.480 10,000 2.4800 -1.59%
2019-02-11 0 2.510 2.200 2.510 2.340 2.520 2,445,000 6,152,700 2.5164 2.510 2.200 2.510 2.340 2.520 2,445,000 2.5164 6.81%
2019-02-08 0 2.350 2.140 2.400 2.300 2.490 30,000 70,200 2.3400 2.350 2.140 2.400 2.300 2.490 30,000 2.3400 4.44%
2019-02-04 0 2.250 2.110 2.450 - - 0 0 - 2.250 2.110 2.450 - - 0 - 0.00%
2019-02-01 0 2.250 2.250 2.450 2.240 2.260 100,000 225,700 2.2570 2.250 2.250 2.450 2.240 2.260 100,000 2.2570 -17.58%
2019-01-31 0 2.730 2.200 2.730 - - 2,770,000 7,617,500 2.7500 2.730 2.200 2.730 - - 2,770,000 2.7500 -2.15%
2019-01-30 0 2.790 2.260 2.790 2.420 2.800 395,000 1,035,000 2.6203 2.790 2.260 2.790 2.420 2.800 395,000 2.6203 14.34%
2019-01-29 0 2.440 2.200 2.440 2.220 2.500 145,000 333,850 2.3024 2.440 2.200 2.440 2.220 2.500 145,000 2.3024 5.17%
2019-01-28 0 2.320 2.120 2.320 2.190 2.360 85,000 193,650 2.2782 2.320 2.120 2.320 2.190 2.360 85,000 2.2782 7.41%
2019-01-25 0 2.160 2.120 2.340 2.160 2.160 40,000 86,400 2.1600 2.160 2.120 2.340 2.160 2.160 40,000 2.1600 0.00%
2019-01-24 0 2.160 2.160 2.300 - - 0 0 - 2.160 2.160 2.300 - - 0 - 0.47%
2019-01-23 0 2.150 2.150 2.360 2.090 2.150 65,000 137,650 2.1177 2.150 2.150 2.360 2.090 2.150 65,000 2.1177 0.00%
2019-01-22 0 2.150 2.150 2.350 2.150 2.400 3,210,000 7,677,300 2.3917 2.150 2.150 2.350 2.150 2.400 3,210,000 2.3917 -5.29%
2019-01-21 0 2.270 2.100 2.270 2.050 2.340 280,000 641,350 2.2905 2.270 2.100 2.270 2.050 2.340 280,000 2.2905 7.08%
2019-01-18 0 2.120 2.000 2.360 - - 0 0 - 2.120 2.000 2.360 - - 0 - 0.00%
2019-01-17 0 2.120 2.110 2.380 2.120 2.130 30,000 63,700 2.1233 2.120 2.110 2.380 2.120 2.130 30,000 2.1233 -0.93%
2019-01-16 0 2.140 2.140 2.390 2.130 2.170 15,000 32,150 2.1433 2.140 2.140 2.390 2.130 2.170 15,000 2.1433 -1.38%
2019-01-15 0 2.170 2.170 2.390 2.140 2.310 30,000 65,050 2.1683 2.170 2.170 2.390 2.140 2.310 30,000 2.1683 2.36%
2019-01-14 0 2.120 2.100 2.130 2.110 2.150 65,000 140,100 2.1554 2.120 2.100 2.130 2.110 2.150 65,000 2.1554 -10.17%
2019-01-11 0 2.360 2.120 2.360 2.410 2.410 5,000 12,050 2.4100 2.360 2.120 2.360 2.410 2.410 5,000 2.4100 7.27%
2019-01-10 0 2.200 2.180 2.330 2.200 2.210 40,000 88,150 2.2038 2.200 2.180 2.330 2.200 2.210 40,000 2.2038 -1.35%
2019-01-09 0 2.230 2.220 2.330 2.230 2.230 20,000 44,600 2.2300 2.230 2.220 2.330 2.230 2.230 20,000 2.2300 0.45%
2019-01-08 0 2.220 2.220 2.330 2.210 2.210 5,000 11,050 2.2100 2.220 2.220 2.330 2.210 2.210 5,000 2.2100 -4.72%
2019-01-07 0 2.330 2.130 2.350 2.330 2.330 50,000 116,500 2.3300 2.330 2.130 2.350 2.330 2.330 50,000 2.3300 -0.43%
2019-01-04 0 2.340 2.200 2.350 2.110 2.340 35,000 80,750 2.3071 2.340 2.200 2.350 2.110 2.340 35,000 2.3071 1.74%
2019-01-03 0 2.300 2.210 2.360 2.300 2.360 90,000 208,350 2.3150 2.300 2.210 2.360 2.300 2.360 90,000 2.3150 -1.71%
2019-01-02 0 2.340 2.340 2.450 2.300 2.470 125,000 302,050 2.4164 2.340 2.340 2.450 2.300 2.470 125,000 2.4164 -14.60%
2018-12-31 0 2.740 2.380 2.740 2.420 2.740 130,000 327,250 2.5173 2.740 2.380 2.740 2.420 2.740 130,000 2.5173 14.64%
2018-12-28 0 2.390 - 2.400 2.390 2.390 5,000 11,950 2.3900 2.390 - 2.400 2.390 2.390 5,000 2.3900 0.00%
2018-12-27 0 2.390 - 2.390 2.410 2.410 5,000 12,050 2.4100 2.390 - 2.390 2.410 2.410 5,000 2.4100 0.00%
2018-12-24 0 2.390 2.200 2.390 2.440 2.440 5,000 12,200 2.4400 2.390 2.200 2.390 2.440 2.440 5,000 2.4400 8.14%
2018-12-21 0 2.210 2.210 2.330 2.200 2.300 50,000 111,350 2.2270 2.210 2.210 2.330 2.200 2.300 50,000 2.2270 -3.91%
2018-12-20 0 2.300 2.300 2.380 2.250 2.420 570,000 1,284,300 2.2532 2.300 2.300 2.380 2.250 2.420 570,000 2.2532 -4.96%
2018-12-19 0 2.420 2.260 2.420 2.000 2.430 25,000 57,950 2.3180 2.420 2.260 2.420 2.000 2.430 25,000 2.3180 -0.82%
2018-12-18 0 2.440 - 2.440 2.450 2.450 5,000 12,250 2.4500 2.440 - 2.440 2.450 2.450 5,000 2.4500 0.00%
2018-12-17 0 2.440 2.350 2.450 2.440 2.440 2,825,000 6,893,000 2.4400 2.440 2.350 2.450 2.440 2.440 2,825,000 2.4400 -0.81%
2018-12-14 0 2.460 2.210 2.460 2.460 2.480 2,260,000 5,604,500 2.4799 2.460 2.210 2.460 2.460 2.480 2,260,000 2.4799 0.82%
2018-12-13 0 2.440 2.200 2.440 2.430 2.450 730,000 1,774,300 2.4305 2.440 2.200 2.440 2.430 2.450 730,000 2.4305 0.00%
2018-12-12 0 2.440 2.000 2.440 2.450 2.450 5,000 12,250 2.4500 2.440 2.000 2.440 2.450 2.450 5,000 2.4500 0.00%
2018-12-11 0 2.440 2.270 2.440 2.440 2.470 30,000 73,450 2.4483 2.440 2.270 2.440 2.440 2.470 30,000 2.4483 1.67%
2018-12-10 0 2.400 - 2.430 2.400 2.530 50,000 123,150 2.4630 2.400 - 2.430 2.400 2.530 50,000 2.4630 -5.14%
2018-12-07 0 2.530 2.380 2.530 2.540 2.560 85,000 216,350 2.5453 2.530 2.380 2.530 2.540 2.560 85,000 2.5453 -0.39%
2018-12-06 0 2.540 2.430 2.540 2.530 2.550 115,000 292,700 2.5452 2.540 2.430 2.540 2.530 2.550 115,000 2.5452 -0.78%
2018-12-05 0 2.560 2.500 2.560 2.500 2.560 115,000 288,300 2.5070 2.560 2.500 2.560 2.500 2.560 115,000 2.5070 0.39%
2018-12-04 0 2.550 2.500 2.560 2.480 2.590 225,000 572,300 2.5436 2.550 2.500 2.560 2.480 2.590 225,000 2.5436 0.00%
2018-12-03 0 2.550 2.520 2.620 2.550 2.690 70,000 181,200 2.5886 2.550 2.520 2.620 2.550 2.690 70,000 2.5886 -5.56%
2018-11-30 0 2.700 2.480 3.000 2.510 2.740 270,000 691,100 2.5596 2.700 2.480 3.000 2.510 2.740 270,000 2.5596 6.30%
2018-11-29 0 2.540 2.470 2.550 2.530 2.570 235,000 596,000 2.5362 2.540 2.470 2.550 2.530 2.570 235,000 2.5362 3.25%
2018-11-28 0 2.460 2.460 2.540 2.460 2.530 480,000 1,197,500 2.4948 2.460 2.460 2.540 2.460 2.530 480,000 2.4948 -1.20%
2018-11-27 0 2.490 2.480 2.570 2.480 2.580 1,135,000 2,844,650 2.5063 2.490 2.480 2.570 2.480 2.580 1,135,000 2.5063 -3.49%
2018-11-26 0 2.580 2.500 2.590 2.500 2.590 2,005,000 5,017,300 2.5024 2.580 2.500 2.590 2.500 2.590 2,005,000 2.5024 0.78%
2018-11-23 0 2.560 2.500 2.560 2.500 2.570 50,000 125,600 2.5120 2.560 2.500 2.560 2.500 2.570 50,000 2.5120 2.40%
2018-11-22 0 2.500 2.360 2.550 2.500 2.580 45,000 115,050 2.5567 2.500 2.360 2.550 2.500 2.580 45,000 2.5567 0.00%
2018-11-21 0 2.500 2.400 2.500 2.500 2.500 20,000 50,000 2.5000 2.500 2.400 2.500 2.500 2.500 20,000 2.5000 0.40%
2018-11-20 0 2.490 2.450 2.500 2.490 2.580 165,000 415,550 2.5185 2.490 2.450 2.500 2.490 2.580 165,000 2.5185 -2.73%
2018-11-19 0 2.560 2.350 2.560 2.560 2.600 90,000 232,450 2.5828 2.560 2.350 2.560 2.560 2.600 90,000 2.5828 1.99%
2018-11-16 0 2.510 2.430 2.510 2.510 2.510 5,000 12,550 2.5100 2.510 2.430 2.510 2.510 2.510 5,000 2.5100 -1.18%
2018-11-15 0 2.540 2.460 2.550 2.400 2.580 760,000 1,869,150 2.4594 2.540 2.460 2.550 2.400 2.580 760,000 2.4594 3.25%
2018-11-14 0 2.460 2.430 2.470 2.460 2.520 15,000 37,300 2.4867 2.460 2.430 2.470 2.460 2.520 15,000 2.4867 2.07%
2018-11-13 0 2.410 2.330 2.570 2.390 2.530 70,000 169,150 2.4164 2.410 2.330 2.570 2.390 2.530 70,000 2.4164 1.26%
2018-11-12 0 2.380 2.350 2.440 2.330 2.460 55,000 132,000 2.4000 2.380 2.350 2.440 2.330 2.460 55,000 2.4000 -2.06%
2018-11-09 0 2.430 2.200 2.430 2.490 2.490 5,000 12,450 2.4900 2.430 2.200 2.430 2.490 2.490 5,000 2.4900 -0.41%
2018-11-08 0 2.440 1.840 2.450 2.690 2.690 5,000 13,450 2.6900 2.440 1.840 2.450 2.690 2.690 5,000 2.6900 3.83%
2018-11-07 0 2.350 2.330 2.500 2.350 2.410 940,000 2,258,700 2.4029 2.350 2.330 2.500 2.350 2.410 940,000 2.4029 -4.47%
2018-11-06 0 2.460 2.410 2.500 2.460 2.460 5,000 12,300 2.4600 2.460 2.410 2.500 2.460 2.460 5,000 2.4600 -1.20%
2018-11-05 0 2.490 2.450 2.550 2.490 2.490 30,000 74,700 2.4900 2.490 2.450 2.550 2.490 2.490 30,000 2.4900 2.05%
2018-11-02 0 2.440 2.440 2.500 2.360 2.600 725,000 1,789,700 2.4686 2.440 2.440 2.500 2.360 2.600 725,000 2.4686 3.83%
2018-11-01 0 2.350 2.350 2.500 2.350 2.490 155,000 376,350 2.4281 2.350 2.350 2.500 2.350 2.490 155,000 2.4281 -3.69%
2018-10-31 0 2.440 2.390 2.440 2.390 2.670 215,000 518,400 2.4112 2.440 2.390 2.440 2.390 2.670 215,000 2.4112 -4.69%
2018-10-30 0 2.560 2.410 2.600 2.560 2.680 30,000 79,200 2.6400 2.560 2.410 2.600 2.560 2.680 30,000 2.6400 2.40%
2018-10-29 0 2.500 2.480 2.630 2.480 2.800 2,700,000 7,068,000 2.6178 2.500 2.480 2.630 2.480 2.800 2,700,000 2.6178 -2.34%
2018-10-26 0 2.560 2.560 2.590 2.530 2.640 195,000 496,750 2.5474 2.560 2.560 2.590 2.530 2.640 195,000 2.5474 -2.29%
2018-10-25 0 2.620 2.550 2.630 2.560 2.670 360,000 937,450 2.6040 2.620 2.550 2.630 2.560 2.670 360,000 2.6040 -2.60%
2018-10-24 0 2.690 2.680 2.700 2.680 2.790 240,000 647,400 2.6975 2.690 2.680 2.700 2.680 2.790 240,000 2.6975 -0.37%
2018-10-23 0 2.700 2.630 2.740 2.510 2.700 3,060,000 7,960,300 2.6014 2.700 2.630 2.740 2.510 2.700 3,060,000 2.6014 7.57%
2018-10-22 0 2.510 2.470 2.590 2.400 2.740 125,000 318,000 2.5440 2.510 2.470 2.590 2.400 2.740 125,000 2.5440 -3.46%
2018-10-19 0 2.600 - 2.690 2.600 2.600 35,000 91,000 2.6000 2.600 - 2.690 2.600 2.600 35,000 2.6000 0.00%
2018-10-18 0 2.600 2.560 2.680 2.550 2.780 130,000 336,100 2.5854 2.600 2.560 2.680 2.550 2.780 130,000 2.5854 0.00%
2018-10-16 0 2.600 2.580 2.600 2.600 2.780 65,000 169,800 2.6123 2.600 2.580 2.600 2.600 2.780 65,000 2.6123 -1.52%
2018-10-15 0 2.640 2.610 2.690 2.640 2.640 10,000 26,400 2.6400 2.640 2.610 2.690 2.640 2.640 10,000 2.6400 0.00%
2018-10-12 0 2.640 2.570 2.690 2.550 2.640 75,000 195,050 2.6007 2.640 2.570 2.690 2.550 2.640 75,000 2.6007 0.38%
2018-10-11 0 2.630 2.620 2.700 2.620 2.630 60,000 157,700 2.6283 2.630 2.620 2.700 2.620 2.630 60,000 2.6283 -3.31%
2018-10-10 0 2.720 2.660 2.720 2.710 2.780 210,000 570,700 2.7176 2.720 2.660 2.720 2.710 2.780 210,000 2.7176 -0.37%
2018-10-09 0 2.730 2.690 2.780 2.680 2.850 265,000 722,800 2.7275 2.730 2.690 2.780 2.680 2.850 265,000 2.7275 -1.80%
2018-10-08 0 2.780 2.690 2.810 2.630 2.820 430,000 1,180,200 2.7447 2.780 2.690 2.810 2.630 2.820 430,000 2.7447 4.12%
2018-10-05 0 2.670 2.660 2.720 2.660 2.700 70,000 187,200 2.6743 2.670 2.660 2.720 2.660 2.700 70,000 2.6743 0.38%
2018-10-04 0 2.660 2.610 2.720 2.600 2.710 180,000 478,950 2.6608 2.660 2.610 2.720 2.600 2.710 180,000 2.6608 1.92%
2018-10-03 0 2.610 2.600 2.710 2.600 2.780 60,000 157,600 2.6267 2.610 2.600 2.710 2.600 2.780 60,000 2.6267 3.16%
2018-10-02 0 2.530 2.520 2.800 2.520 2.770 810,000 2,135,900 2.6369 2.530 2.520 2.800 2.520 2.770 810,000 2.6369 -5.60%
2018-09-28 0 2.680 2.660 2.840 2.680 2.890 375,000 1,023,200 2.7285 2.680 2.660 2.840 2.680 2.890 375,000 2.7285 -3.25%
2018-09-27 0 2.770 2.750 2.800 2.750 2.840 140,000 388,650 2.7761 2.770 2.750 2.800 2.750 2.840 140,000 2.7761 -0.72%
2018-09-26 0 2.790 2.750 2.800 2.680 2.880 1,430,000 3,874,500 2.7094 2.790 2.750 2.800 2.680 2.880 1,430,000 2.7094 3.72%
2018-09-24 0 2.690 2.630 2.690 2.630 2.750 440,000 1,181,350 2.6849 2.690 2.630 2.690 2.630 2.750 440,000 2.6849 0.37%
2018-09-21 0 2.680 2.600 2.700 2.580 2.700 310,000 811,600 2.6181 2.680 2.600 2.700 2.580 2.700 310,000 2.6181 -0.74%
2018-09-20 0 2.700 2.680 2.730 2.690 2.790 75,000 202,750 2.7033 2.700 2.680 2.730 2.690 2.790 75,000 2.7033 0.37%
2018-09-19 0 2.690 2.650 2.750 2.600 2.800 45,000 121,550 2.7011 2.690 2.650 2.750 2.600 2.800 45,000 2.7011 -0.37%
2018-09-18 0 2.700 2.570 2.770 2.700 2.800 180,000 497,300 2.7628 2.700 2.570 2.770 2.700 2.800 180,000 2.7628 -5.26%
2018-09-17 0 2.850 2.800 2.850 2.800 2.980 1,725,000 4,914,600 2.8490 2.850 2.800 2.850 2.800 2.980 1,725,000 2.8490 1.42%
2018-09-14 0 2.810 2.680 2.890 2.800 2.860 3,405,000 9,696,500 2.8477 2.810 2.680 2.890 2.800 2.860 3,405,000 2.8477 -1.75%
2018-09-13 0 2.860 2.740 2.860 2.740 2.980 1,030,000 2,890,150 2.8060 2.860 2.740 2.860 2.740 2.980 1,030,000 2.8060 1.78%
2018-09-12 0 2.810 2.750 2.860 2.800 2.860 265,000 746,200 2.8158 2.810 2.750 2.860 2.800 2.860 265,000 2.8158 0.36%
2018-09-11 0 2.800 2.700 2.850 2.770 3.000 220,000 619,450 2.8157 2.800 2.700 2.850 2.770 3.000 220,000 2.8157 0.00%
2018-09-10 0 2.800 2.750 2.910 2.770 2.950 175,000 499,500 2.8543 2.800 2.750 2.910 2.770 2.950 175,000 2.8543 0.00%
2018-09-07 0 2.800 2.630 2.900 2.800 3.000 65,000 188,100 2.8938 2.800 2.630 2.900 2.800 3.000 65,000 2.8938 -5.08%
2018-09-06 0 2.950 - 3.000 2.950 3.050 95,000 283,800 2.9874 2.950 - 3.000 2.950 3.050 95,000 2.9874 -1.34%
2018-09-05 0 2.990 2.700 2.990 2.900 2.990 1,355,000 3,897,900 2.8767 2.990 2.700 2.990 2.900 2.990 1,355,000 2.8767 3.10%
2018-09-04 0 2.900 2.750 2.900 2.900 3.000 2,570,000 7,518,100 2.9253 2.900 2.750 2.900 2.900 3.000 2,570,000 2.9253 -3.33%
2018-09-03 0 3.000 2.980 3.090 2.900 3.100 1,155,000 3,452,750 2.9894 3.000 2.980 3.090 2.900 3.100 1,155,000 2.9894 4.17%
2018-08-31 0 2.880 2.860 2.930 2.790 2.960 870,000 2,536,550 2.9156 2.880 2.860 2.930 2.790 2.960 870,000 2.9156 3.23%
2018-08-30 0 2.790 2.730 2.790 2.610 2.850 705,000 1,954,150 2.7718 2.790 2.730 2.790 2.610 2.850 705,000 2.7718 0.36%
2018-08-29 0 2.780 2.780 2.790 2.600 2.850 5,999,000 16,580,730 2.7639 2.780 2.780 2.790 2.600 2.850 5,999,000 2.7639 6.92%
2018-08-28 0 2.600 2.550 2.650 2.510 2.650 168,500 439,400 2.6077 2.600 2.550 2.650 2.510 2.650 168,500 2.6077 -0.76%
2018-08-27 0 2.620 2.520 2.620 2.410 2.680 427,000 1,073,440 2.5139 2.620 2.520 2.620 2.410 2.680 427,000 2.5139 5.22%
2018-08-24 0 2.490 2.280 2.490 2.130 2.490 575,000 1,299,200 2.2595 2.490 2.280 2.490 2.130 2.490 575,000 2.2595 11.66%
2018-08-23 0 2.230 2.110 2.230 2.100 2.230 160,000 344,900 2.1556 2.230 2.110 2.230 2.100 2.230 160,000 2.1556 -0.45%
2018-08-22 0 2.240 2.150 2.260 2.090 2.350 580,000 1,273,450 2.1956 2.240 2.150 2.260 2.090 2.350 580,000 2.1956 -1.32%
2018-08-21 0 2.270 2.140 2.260 1.800 2.290 485,000 1,018,450 2.0999 2.270 2.140 2.260 1.800 2.290 485,000 2.0999 21.39%
2018-08-20 0 1.870 1.800 1.880 - - 0 0 - 1.870 1.800 1.880 - - 0 - 0.00%
2018-08-17 0 1.870 1.810 1.870 1.880 1.920 30,000 56,850 1.8950 1.870 1.810 1.870 1.880 1.920 30,000 1.8950 0.00%
2018-08-16 0 1.870 1.870 1.920 1.810 1.880 55,000 102,750 1.8682 1.870 1.870 1.920 1.810 1.880 55,000 1.8682 -5.56%
2018-08-15 0 1.980 1.830 1.980 1.820 2.070 20,000 37,700 1.8850 1.980 1.830 1.980 1.820 2.070 20,000 1.8850 -1.00%
2018-08-14 0 2.000 1.810 2.090 2.000 2.140 10,000 20,700 2.0700 2.000 1.810 2.090 2.000 2.140 10,000 2.0700 2.56%
2018-08-13 0 1.950 1.820 1.950 1.970 1.980 80,000 158,100 1.9763 1.950 1.820 1.950 1.970 1.980 80,000 1.9763 1.04%
2018-08-10 0 1.930 1.800 2.000 1.810 2.040 295,000 552,750 1.8737 1.930 1.800 2.000 1.810 2.040 295,000 1.8737 -8.10%
2018-08-09 0 2.100 2.030 2.100 2.110 2.170 1,055,000 2,287,900 2.1686 2.100 2.030 2.100 2.110 2.170 1,055,000 2.1686 5.53%
2018-08-08 0 1.990 1.840 1.990 1.750 2.000 25,000 46,950 1.8780 1.990 1.840 1.990 1.750 2.000 25,000 1.8780 -3.40%
2018-08-07 0 2.060 2.060 2.180 1.760 2.060 165,000 315,900 1.9145 2.060 2.060 2.180 1.760 2.060 165,000 1.9145 8.42%
2018-08-06 0 1.900 1.850 2.020 1.810 1.910 7,765,000 14,618,850 1.8827 1.900 1.850 2.020 1.810 1.910 7,765,000 1.8827 -3.55%
2018-08-03 0 1.970 1.970 2.020 1.880 2.100 90,000 173,400 1.9267 1.970 1.970 2.020 1.880 2.100 90,000 1.9267 -4.83%
2018-08-02 0 2.070 2.010 2.070 1.950 2.150 215,000 435,050 2.0235 2.070 2.010 2.070 1.950 2.150 215,000 2.0235 0.00%
2018-08-01 0 2.070 2.040 2.180 1.980 2.240 140,000 294,400 2.1029 2.070 2.040 2.180 1.980 2.240 140,000 2.1029 -5.05%
2018-07-31 0 2.180 1.940 2.190 1.930 2.180 1,630,000 3,338,500 2.0482 2.180 1.940 2.190 1.930 2.180 1,630,000 2.0482 6.86%
2018-07-30 0 2.040 1.930 2.050 1.930 2.260 120,000 240,350 2.0029 2.040 1.930 2.050 1.930 2.260 120,000 2.0029 5.70%
2018-07-27 0 1.930 1.930 1.970 1.800 1.930 140,000 260,500 1.8607 1.930 1.930 1.970 1.800 1.930 140,000 1.8607 0.00%
2018-07-26 0 1.930 1.830 1.930 1.800 2.160 415,000 813,450 1.9601 1.930 1.830 1.930 1.800 2.160 415,000 1.9601 -10.23%
2018-07-25 0 2.150 2.150 2.210 2.150 2.260 280,000 612,150 2.1863 2.150 2.150 2.210 2.150 2.260 280,000 2.1863 -7.33%
2018-07-24 0 2.320 2.230 2.330 2.100 2.340 1,040,000 2,269,900 2.1826 2.320 2.230 2.330 2.100 2.340 1,040,000 2.1826 -0.85%
2018-07-23 0 2.340 2.250 2.340 2.300 2.340 25,000 58,300 2.3320 2.340 2.250 2.340 2.300 2.340 25,000 2.3320 -1.68%
2018-07-20 0 2.380 2.260 2.360 2.300 2.490 160,000 373,750 2.3359 2.380 2.260 2.360 2.300 2.490 160,000 2.3359 -3.25%
2018-07-19 0 2.460 2.280 2.460 2.350 2.480 270,000 650,100 2.4078 2.460 2.280 2.460 2.350 2.480 270,000 2.4078 0.41%
2018-07-18 0 2.450 2.400 2.510 2.420 2.600 444,000 1,108,240 2.4960 2.450 2.400 2.510 2.420 2.600 444,000 2.4960 -3.16%
2018-07-17 0 2.530 2.430 2.530 2.420 2.570 550,000 1,369,550 2.4901 2.530 2.430 2.530 2.420 2.570 550,000 2.4901 4.98%
2018-07-16 0 2.410 2.400 2.470 2.400 2.490 220,000 529,750 2.4080 2.410 2.400 2.470 2.400 2.490 220,000 2.4080 -3.60%
2018-07-13 0 2.500 2.500 2.550 2.460 2.580 1,755,000 4,342,250 2.4742 2.500 2.500 2.550 2.460 2.580 1,755,000 2.4742 0.40%
2018-07-12 0 2.490 2.430 2.530 2.450 2.600 810,000 2,062,650 2.5465 2.490 2.430 2.530 2.450 2.600 810,000 2.5465 0.00%
2018-07-11 0 2.490 2.430 2.490 2.300 2.540 390,000 953,500 2.4449 2.490 2.430 2.490 2.300 2.540 390,000 2.4449 -4.23%
2018-07-10 0 2.600 2.540 2.670 2.470 3.150 1,290,000 3,530,550 2.7369 2.600 2.540 2.670 2.470 3.150 1,290,000 2.7369 -3.70%
2018-07-09 0 2.700 2.660 2.700 2.250 2.870 1,330,000 3,335,850 2.5082 2.700 2.660 2.700 2.250 2.870 1,330,000 2.5082 29.19%
2018-07-06 0 2.090 2.080 2.100 2.080 3.130 2,270,000 5,453,550 2.4024 2.090 2.080 2.100 2.080 3.130 2,270,000 2.4024 -33.23%
2018-07-05 0 3.130 3.080 3.130 3.010 3.250 4,560,000 14,745,100 3.2336 3.130 3.080 3.130 3.010 3.250 4,560,000 3.2336 -0.95%
2018-07-04 0 3.160 3.160 3.270 3.100 3.310 870,000 2,762,250 3.1750 3.160 3.160 3.270 3.100 3.310 870,000 3.1750 -3.66%
2018-07-03 0 3.280 3.250 3.370 3.230 3.500 3,810,000 13,206,100 3.4662 3.280 3.250 3.370 3.230 3.500 3,810,000 3.4662 -5.48%
2018-06-29 0 3.470 3.270 3.470 3.180 3.490 795,000 2,596,850 3.2665 3.470 3.270 3.470 3.180 3.490 795,000 3.2665 2.66%
2018-06-28 0 3.380 3.300 3.380 2.780 3.400 1,186,000 3,573,550 3.0131 3.380 3.300 3.380 2.780 3.400 1,186,000 3.0131 10.46%
2018-06-27 0 3.060 3.050 3.150 3.050 3.550 3,355,000 10,810,800 3.2223 3.060 3.050 3.150 3.050 3.550 3,355,000 3.2223 -13.56%
2018-06-26 0 3.540 3.490 3.600 3.490 3.730 2,726,000 9,856,830 3.6159 3.540 3.490 3.600 3.490 3.730 2,726,000 3.6159 -2.48%
2018-06-25 0 3.630 3.590 3.630 3.390 3.790 1,460,000 5,270,300 3.6098 3.630 3.590 3.630 3.390 3.790 1,460,000 3.6098 3.42%
2018-06-22 0 3.510 3.460 3.510 3.170 3.560 5,164,400 17,229,812 3.3363 3.510 3.460 3.510 3.170 3.560 5,164,400 3.3363 10.73%
2018-06-21 0 3.170 3.130 3.190 2.820 3.470 8,815,000 26,615,050 3.0193 3.170 3.130 3.190 2.820 3.470 8,815,000 3.0193 15.27%
2018-06-20 0 2.750 2.740 2.760 2.360 2.760 940,000 2,462,450 2.6196 2.750 2.740 2.760 2.360 2.760 940,000 2.6196 12.24%
2018-06-19 0 2.450 2.350 2.480 2.100 2.490 775,000 1,780,050 2.2968 2.450 2.350 2.480 2.100 2.490 775,000 2.2968 6.52%
2018-06-15 0 2.300 2.260 2.320 2.150 2.330 840,000 1,902,600 2.2650 2.300 2.260 2.320 2.150 2.330 840,000 2.2650 0.00%
2018-06-14 0 2.300 2.230 2.300 2.200 2.410 790,000 1,792,200 2.2686 2.300 2.230 2.300 2.200 2.410 790,000 2.2686 0.00%
2018-06-13 0 2.300 2.220 2.300 1.950 2.330 2,570,000 5,363,450 2.0869 2.300 2.220 2.300 1.950 2.330 2,570,000 2.0869 4.07%
2018-06-12 0 2.210 2.220 2.230 2.120 2.250 1,115,000 2,436,450 2.1852 2.210 2.220 2.230 2.120 2.250 1,115,000 2.1852 4.25%
2018-06-11 0 2.120 2.100 2.120 2.100 2.500 1,680,000 3,885,100 2.3126 2.120 2.100 2.120 2.100 2.500 1,680,000 2.3126 -8.23%
2018-06-08 0 2.310 2.310 2.330 2.010 2.400 3,550,000 8,033,950 2.2631 2.310 2.310 2.330 2.010 2.400 3,550,000 2.2631 13.24%
2018-06-07 0 2.040 2.040 2.050 1.740 2.050 3,215,000 6,272,500 1.9510 2.040 2.040 2.050 1.740 2.050 3,215,000 1.9510 14.61%
2018-06-06 0 1.780 1.750 1.780 1.730 1.950 2,100,000 3,864,300 1.8401 1.780 1.750 1.780 1.730 1.950 2,100,000 1.8401 -0.56%
2018-06-05 0 1.790 1.730 1.790 1.600 1.830 1,920,000 3,311,600 1.7248 1.790 1.730 1.790 1.600 1.830 1,920,000 1.7248 0.56%
2018-06-04 0 1.780 1.770 1.780 1.530 1.880 5,400,000 9,583,100 1.7746 1.780 1.770 1.780 1.530 1.880 5,400,000 1.7746 14.84%
2018-06-01 0 1.550 1.520 1.550 1.300 1.620 4,980,000 7,342,850 1.4745 1.550 1.520 1.550 1.300 1.620 4,980,000 1.4745 20.16%
2018-05-31 0 1.290 1.260 1.290 1.230 1.330 7,150,000 8,941,900 1.2506 1.290 1.260 1.290 1.230 1.330 7,150,000 1.2506 -1.53%
2018-05-30 0 1.310 1.260 1.310 1.250 1.310 1,920,000 2,420,150 1.2605 1.310 1.260 1.310 1.250 1.310 1,920,000 1.2605 0.77%
2018-05-29 0 1.300 1.270 1.300 1.220 1.310 2,300,000 2,920,300 1.2697 1.300 1.270 1.300 1.220 1.310 2,300,000 1.2697 -0.76%
2018-05-28 0 1.310 1.280 1.310 1.240 1.330 585,000 745,550 1.2744 1.310 1.280 1.310 1.240 1.330 585,000 1.2744 5.65%
2018-05-25 0 1.240 1.230 1.240 1.220 1.440 2,175,000 2,906,850 1.3365 1.240 1.230 1.240 1.220 1.440 2,175,000 1.3365 -13.89%
2018-05-24 0 1.440 1.400 1.440 1.320 1.480 2,225,000 3,149,000 1.4153 1.440 1.400 1.440 1.320 1.480 2,225,000 1.4153 5.11%
2018-05-23 0 1.370 1.340 1.380 1.250 1.440 1,910,000 2,592,400 1.3573 1.370 1.340 1.380 1.250 1.440 1,910,000 1.3573 6.20%
2018-05-21 0 1.290 1.280 1.290 1.140 1.390 8,025,000 10,287,650 1.2820 1.290 1.280 1.290 1.140 1.390 8,025,000 1.2820 13.16%
2018-05-18 0 1.140 1.120 1.150 1.060 1.150 4,125,000 4,610,800 1.1178 1.140 1.120 1.150 1.060 1.150 4,125,000 1.1178 5.56%
2018-05-17 0 1.080 1.050 1.090 1.030 1.140 4,460,000 4,818,050 1.0803 1.080 1.050 1.090 1.030 1.140 4,460,000 1.0803 -4.42%
2018-05-16 0 1.130 1.120 1.140 1.090 1.210 5,615,000 6,332,050 1.1277 1.130 1.120 1.140 1.090 1.210 5,615,000 1.1277 -1.74%
2018-05-15 0 1.150 1.120 1.150 1.050 1.170 6,385,000 6,932,650 1.0858 1.150 1.120 1.150 1.050 1.170 6,385,000 1.0858 2.68%
2018-05-14 0 1.120 1.100 1.120 0.980 1.190 7,195,000 7,713,500 1.0721 1.120 1.100 1.120 0.980 1.190 7,195,000 1.0721 1.82%
2018-05-11 0 1.100 1.110 1.130 1.100 1.600 16,212,000 20,779,670 1.2817 1.100 1.110 1.130 1.100 1.600 16,212,000 1.2817 -30.38%
2018-05-10 0 1.580 1.560 1.580 0.880 1.600 47,725,000 58,873,800 1.2336 1.580 1.560 1.580 0.880 1.600 47,725,000 1.2336 58.00%
2018-05-09 0 1.000 1.000 1.010 0.710 1.220 63,145,000 57,007,200 0.9028 1.000 1.000 1.010 0.710 1.220 63,145,000 0.9028

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top