Bank of Jiujiang Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 06190  2018-07-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 1.710 1.530 1.800 - - 0 0 - 1.710 1.530 1.800 - - 0 - 0.00%
2025-12-30 0 1.710 1.540 1.750 - - 0 0 - 1.710 1.540 1.750 - - 0 - 0.00%
2025-12-29 0 1.710 1.670 1.840 - - 0 0 - 1.710 1.670 1.840 - - 0 - 0.00%
2025-12-24 0 1.710 1.710 1.770 1.670 1.840 74,800 134,364 1.7963 1.710 1.710 1.770 1.670 1.840 74,800 1.7963 1.79%
2025-12-23 0 1.680 1.670 1.840 - - 0 0 - 1.680 1.670 1.840 - - 0 - 0.00%
2025-12-22 0 1.680 1.670 1.680 1.660 1.750 24,050 40,373 1.6787 1.680 1.670 1.680 1.660 1.750 24,050 1.6787 0.60%
2025-12-19 0 1.670 1.660 1.750 - - 0 0 - 1.670 1.660 1.750 - - 0 - 0.00%
2025-12-18 0 1.670 1.670 1.750 - - 0 0 - 1.670 1.670 1.750 - - 0 - 0.00%
2025-12-17 0 1.670 1.670 1.730 1.660 1.930 89,600 153,456 1.7127 1.670 1.670 1.730 1.660 1.930 89,600 1.7127 -3.47%
2025-12-16 0 1.730 1.700 1.850 - - 0 0 - 1.730 1.700 1.850 - - 0 - 0.00%
2025-12-15 0 1.730 1.720 1.790 1.600 1.890 25,400 46,640 1.8362 1.730 1.720 1.790 1.600 1.890 25,400 1.8362 4.22%
2025-12-12 0 1.660 1.660 1.860 - - 0 0 - 1.660 1.660 1.860 - - 0 - 0.00%
2025-12-11 0 1.660 1.660 1.860 - - 0 0 - 1.660 1.660 1.860 - - 0 - 0.00%
2025-12-10 0 1.660 1.660 1.720 1.660 1.660 8,600 14,276 1.6600 1.660 1.660 1.720 1.660 1.660 8,600 1.6600 -3.49%
2025-12-09 0 1.720 1.680 1.920 - - 0 0 - 1.720 1.680 1.920 - - 0 - 0.00%
2025-12-08 0 1.720 1.720 1.900 - - 0 0 - 1.720 1.720 1.900 - - 0 - 0.00%
2025-12-05 0 1.720 1.720 2.000 1.690 1.710 1,400 2,370 1.6929 1.720 1.720 2.000 1.690 1.710 1,400 1.6929 -4.44%
2025-12-04 0 1.800 1.700 1.900 - - 0 0 - 1.800 1.700 1.900 - - 0 - 0.00%
2025-12-03 0 1.800 1.680 1.980 1.970 1.980 15,400 30,440 1.9766 1.800 1.680 1.980 1.970 1.980 15,400 1.9766 0.56%
2025-12-02 0 1.790 1.790 1.890 1.660 1.750 1,000 1,702 1.7020 1.790 1.790 1.890 1.660 1.750 1,000 1.7020 5.29%
2025-12-01 0 1.700 1.660 1.700 - - 0 0 - 1.700 1.660 1.700 - - 0 - -2.86%
2025-11-28 0 1.750 1.660 1.750 - - 0 0 - 1.750 1.660 1.750 - - 0 - 0.00%
2025-11-27 0 1.750 1.650 1.750 - - 0 0 - 1.750 1.650 1.750 - - 0 - 0.00%
2025-11-26 0 1.750 1.740 1.780 1.640 1.800 6,000 10,716 1.7860 1.750 1.740 1.780 1.640 1.800 6,000 1.7860 0.57%
2025-11-25 0 1.740 1.680 1.760 - - 0 0 - 1.740 1.680 1.760 - - 0 - 0.00%
2025-11-24 0 1.740 1.660 1.770 - - 0 0 - 1.740 1.660 1.770 - - 0 - 0.00%
2025-11-21 0 1.740 1.660 1.770 - - 0 0 - 1.740 1.660 1.770 - - 0 - 0.00%
2025-11-20 0 1.740 1.720 1.770 - - 0 0 - 1.740 1.720 1.770 - - 0 - 0.00%
2025-11-19 0 1.740 1.700 1.770 1.740 1.740 400 696 1.7400 1.740 1.700 1.770 1.740 1.740 400 1.7400 2.35%
2025-11-18 0 1.700 1.700 - 1.690 1.740 94,800 161,176 1.7002 1.700 1.700 - 1.690 1.740 94,800 1.7002 -2.30%
2025-11-17 0 1.740 1.710 1.740 1.670 1.760 9,200 16,102 1.7502 1.740 1.710 1.740 1.670 1.760 9,200 1.7502 -0.57%
2025-11-14 0 1.750 1.670 1.750 1.700 1.820 21,400 36,990 1.7285 1.750 1.670 1.750 1.700 1.820 21,400 1.7285 2.94%
2025-11-13 0 1.700 1.700 1.780 1.660 1.800 24,600 42,638 1.7333 1.700 1.700 1.780 1.660 1.800 24,600 1.7333 2.41%
2025-11-12 0 1.660 1.660 1.700 1.650 1.700 51,000 84,978 1.6662 1.660 1.660 1.700 1.650 1.700 51,000 1.6662 0.00%
2025-11-11 0 1.660 1.660 1.740 1.660 1.720 148,000 246,804 1.6676 1.660 1.660 1.740 1.660 1.720 148,000 1.6676 -5.14%
2025-11-10 0 1.750 1.750 1.800 1.720 1.800 288,000 511,364 1.7756 1.750 1.750 1.800 1.720 1.800 288,000 1.7756 -7.89%
2025-11-07 0 1.900 1.900 1.950 1.900 1.900 4,000 7,600 1.9000 1.900 1.900 1.950 1.900 1.900 4,000 1.9000 0.00%
2025-11-06 0 1.900 1.900 1.920 1.890 1.900 10,600 20,064 1.8928 1.900 1.900 1.920 1.890 1.900 10,600 1.8928 -5.00%
2025-11-05 0 2.000 1.610 2.000 2.000 2.000 26,000 51,980 1.9992 2.000 1.610 2.000 2.000 2.000 26,000 1.9992 0.00%
2025-11-04 0 2.000 1.980 2.020 1.980 2.000 2,400 4,784 1.9933 2.000 1.980 2.020 1.980 2.000 2,400 1.9933 -0.99%
2025-11-03 0 2.020 1.920 2.020 2.020 2.050 30,400 62,314 2.0498 2.020 1.920 2.020 2.020 2.050 30,400 2.0498 -1.46%
2025-10-31 0 2.050 1.980 2.080 2.040 2.050 18,800 38,440 2.0447 2.050 1.980 2.080 2.040 2.050 18,800 2.0447 0.00%
2025-10-30 0 2.050 2.020 2.060 2.020 2.050 12,600 25,760 2.0444 2.050 2.020 2.060 2.020 2.050 12,600 2.0444 -1.91%
2025-10-28 0 2.090 2.080 2.120 2.070 2.090 14,800 30,668 2.0722 2.090 2.080 2.120 2.070 2.090 14,800 2.0722 0.00%
2025-10-27 0 2.090 2.090 2.100 2.090 2.100 4,600 9,618 2.0909 2.090 2.090 2.100 2.090 2.100 4,600 2.0909 -2.34%
2025-10-24 0 2.140 2.130 2.160 2.020 2.140 10,400 21,810 2.0971 2.140 2.130 2.160 2.020 2.140 10,400 2.0971 -1.38%
2025-10-23 0 2.170 2.110 2.190 2.170 2.190 13,600 29,714 2.1849 2.170 2.110 2.190 2.170 2.190 13,600 2.1849 -0.46%
2025-10-22 0 2.180 2.170 2.180 2.180 2.180 3,800 8,284 2.1800 2.180 2.170 2.180 2.180 2.180 3,800 2.1800 0.00%
2025-10-21 0 2.180 2.180 2.210 2.180 2.230 8,400 18,646 2.2198 2.180 2.180 2.210 2.180 2.230 8,400 2.2198 -2.24%
2025-10-20 0 2.230 2.210 2.310 2.210 2.230 11,600 25,726 2.2178 2.230 2.210 2.310 2.210 2.230 11,600 2.2178 -4.29%
2025-10-17 0 2.330 2.330 2.340 2.330 2.340 9,800 22,854 2.3320 2.330 2.330 2.340 2.330 2.340 9,800 2.3320 -0.43%
2025-10-16 0 2.340 2.340 2.350 2.340 2.340 19,400 45,396 2.3400 2.340 2.340 2.350 2.340 2.340 19,400 2.3400 -0.85%
2025-10-15 0 2.360 2.320 2.360 2.300 2.380 47,200 110,138 2.3334 2.360 2.320 2.360 2.300 2.380 47,200 2.3334 -0.84%
2025-10-14 0 2.380 2.380 2.440 2.380 2.450 29,600 71,602 2.4190 2.380 2.380 2.440 2.380 2.450 29,600 2.4190 -3.25%
2025-10-13 0 2.460 2.460 2.520 2.450 2.510 4,600 11,348 2.4670 2.460 2.460 2.520 2.450 2.510 4,600 2.4670 -2.38%
2025-10-10 0 2.520 2.450 2.520 2.520 2.530 31,200 78,928 2.5297 2.520 2.450 2.520 2.520 2.530 31,200 2.5297 -0.79%
2025-10-09 0 2.540 2.530 2.540 2.540 2.580 12,800 32,918 2.5717 2.540 2.530 2.540 2.540 2.580 12,800 2.5717 -2.68%
2025-10-08 0 2.610 2.600 2.700 2.610 2.700 153,400 407,276 2.6550 2.610 2.600 2.700 2.610 2.700 153,400 2.6550 -7.45%
2025-10-06 0 2.820 2.750 2.840 2.800 2.970 32,200 92,254 2.8650 2.820 2.750 2.840 2.800 2.970 32,200 2.8650 -6.00%
2025-10-03 0 3.000 1.510 3.000 - - 0 0 - 3.000 1.510 3.000 - - 0 - -1.32%
2025-10-02 0 3.040 2.000 3.040 3.040 3.040 400 1,216 3.0400 3.040 2.000 3.040 3.040 3.040 400 3.0400 -1.94%
2025-09-30 0 3.100 1.950 3.100 3.100 3.100 3,200 9,920 3.1000 3.100 1.950 3.100 3.100 3.100 3,200 3.1000 0.00%
2025-09-29 0 3.100 3.050 3.100 3.100 3.280 51,800 160,760 3.1035 3.100 3.050 3.100 3.100 3.280 51,800 3.1035 -6.06%
2025-09-26 0 3.300 - 3.300 3.300 3.300 400 1,320 3.3000 3.300 - 3.300 3.300 3.300 400 3.3000 -0.90%
2025-09-25 0 3.330 - 3.330 - - 0 0 - 3.330 - 3.330 - - 0 - -0.60%
2025-09-24 0 3.350 - 3.350 - - 0 0 - 3.350 - 3.350 - - 0 - 0.00%
2025-09-23 0 3.350 - 3.350 - - 1 3 3.0000 3.350 - 3.350 - - 1 3.0000 0.00%
2025-09-22 0 3.350 1.930 3.350 - - 0 0 - 3.350 1.930 3.350 - - 0 - 0.00%
2025-09-19 0 3.350 2.160 3.350 - - 0 0 - 3.350 2.160 3.350 - - 0 - 0.00%
2025-09-18 0 3.350 - 3.350 - - 0 0 - 3.350 - 3.350 - - 0 - 0.00%
2025-09-17 0 3.350 - 3.350 - - 0 0 - 3.350 - 3.350 - - 0 - 0.00%
2025-09-16 0 3.350 2.680 3.350 - - 0 0 - 3.350 2.680 3.350 - - 0 - 0.00%
2025-09-15 0 3.350 2.240 3.350 3.350 3.350 1,000 3,350 3.3500 3.350 2.240 3.350 3.350 3.350 1,000 3.3500 0.00%
2025-09-12 0 3.350 - 3.380 3.330 3.380 2,400 8,096 3.3733 3.350 - 3.380 3.330 3.380 2,400 3.3733 -0.89%
2025-09-11 0 3.380 - 3.390 3.380 3.380 3,000 10,140 3.3800 3.380 - 3.390 3.380 3.380 3,000 3.3800 -0.29%
2025-09-10 0 3.390 - 3.390 - - 0 0 - 3.390 - 3.390 - - 0 - 0.00%
2025-09-09 0 3.390 - 3.390 - - 0 0 - 3.390 - 3.390 - - 0 - 0.00%
2025-09-08 0 3.390 - 3.390 - - 0 0 - 3.390 - 3.390 - - 0 - 0.00%
2025-09-05 0 3.390 - 3.390 - - 0 0 - 3.390 - 3.390 - - 0 - 0.00%
2025-09-04 0 3.390 - 3.390 - - 0 0 - 3.390 - 3.390 - - 0 - 0.00%
2025-09-03 0 3.390 3.280 3.400 3.390 3.390 36,000 122,040 3.3900 3.390 3.280 3.400 3.390 3.390 36,000 3.3900 0.00%
2025-09-02 0 3.390 3.270 3.390 - - 0 0 - 3.390 3.270 3.390 - - 0 - 0.00%
2025-09-01 0 3.390 3.270 3.390 - - 0 0 - 3.390 3.270 3.390 - - 0 - 0.00%
2025-08-29 0 3.390 3.270 3.390 - - 0 0 - 3.390 3.270 3.390 - - 0 - 0.00%
2025-08-28 0 3.390 3.270 3.390 - - 0 0 - 3.390 3.270 3.390 - - 0 - 0.00%
2025-08-27 0 3.390 3.270 3.390 - - 0 0 - 3.390 3.270 3.390 - - 0 - 0.00%
2025-08-26 0 3.390 3.270 3.390 - - 0 0 - 3.390 3.270 3.390 - - 0 - 0.00%
2025-08-25 0 3.390 3.270 3.390 - - 0 0 - 3.390 3.270 3.390 - - 0 - 0.00%
2025-08-22 0 3.390 3.270 3.390 - - 0 0 - 3.390 3.270 3.390 - - 0 - 0.00%
2025-08-21 0 3.390 3.380 3.390 - - 0 0 - 3.390 3.380 3.390 - - 0 - 0.00%
2025-08-20 0 3.390 3.270 3.390 - - 0 0 - 3.390 3.270 3.390 - - 0 - 0.00%
2025-08-19 0 3.390 3.270 3.390 - - 0 0 - 3.390 3.270 3.390 - - 0 - 0.00%
2025-08-18 0 3.390 3.390 3.400 3.390 3.390 3,000 10,170 3.3900 3.390 3.390 3.400 3.390 3.390 3,000 3.3900 -0.29%
2025-08-15 0 3.400 3.270 3.390 3.400 3.400 200 680 3.4000 3.400 3.270 3.390 3.400 3.400 200 3.4000 -1.45%
2025-08-14 0 3.450 3.270 3.450 3.450 3.450 2,000 6,900 3.4500 3.450 3.270 3.450 3.450 3.450 2,000 3.4500 0.00%
2025-08-13 0 3.450 3.270 3.450 - - 0 0 - 3.450 3.270 3.450 - - 0 - 0.00%
2025-08-12 0 3.450 3.270 3.450 3.270 3.450 4,200 14,454 3.4414 3.450 3.270 3.450 3.270 3.450 4,200 3.4414 0.00%
2025-08-11 0 3.450 3.270 3.450 - - 0 0 - 3.450 3.270 3.450 - - 0 - 0.00%
2025-08-08 0 3.450 3.450 3.490 3.450 3.450 10,000 34,500 3.4500 3.450 3.450 3.490 3.450 3.450 10,000 3.4500 0.00%
2025-08-07 0 3.450 3.450 3.550 3.450 3.500 17,400 60,400 3.4713 3.450 3.450 3.550 3.450 3.500 17,400 3.4713 0.00%
2025-08-06 0 3.450 3.360 3.450 3.450 3.570 12,800 45,096 3.5231 3.450 3.360 3.450 3.450 3.570 12,800 3.5231 -3.63%
2025-08-05 0 3.580 3.450 3.580 - - 0 0 - 3.580 3.450 3.580 - - 0 - 0.00%
2025-08-04 0 3.580 3.570 3.580 3.570 3.580 8,000 28,564 3.5705 3.580 3.570 3.580 3.570 3.580 8,000 3.5705 0.28%
2025-08-01 0 3.570 3.500 3.570 3.570 3.570 2,800 10,004 3.5729 3.570 3.500 3.570 3.570 3.570 2,800 3.5729 -4.29%
2025-07-31 0 3.730 3.580 3.730 - - 0 0 - 3.730 3.580 3.730 - - 0 - 0.00%
2025-07-30 0 3.730 3.580 3.730 3.730 3.730 600 2,238 3.7300 3.730 3.580 3.730 3.730 3.730 600 3.7300 0.00%
2025-07-29 0 3.730 3.700 3.730 3.700 3.730 1,600 5,970 3.7313 3.730 3.700 3.730 3.700 3.730 1,600 3.7313 -1.84%
2025-07-28 0 3.800 3.700 3.800 - - 0 0 - 3.800 3.700 3.800 - - 0 - 0.00%
2025-07-25 0 3.800 3.700 3.800 - - 0 0 - 3.800 3.700 3.800 - - 0 - 0.00%
2025-07-24 0 3.800 3.700 3.800 3.800 3.830 2,200 8,366 3.8027 3.800 3.700 3.800 3.800 3.830 2,200 3.8027 -0.78%
2025-07-23 0 3.830 - 3.830 - - 0 0 - 3.830 - 3.830 - - 0 - 0.00%
2025-07-22 0 3.830 - 3.830 - - 2,400 9,120 3.8000 3.830 - 3.830 - - 2,400 3.8000 -0.52%
2025-07-21 0 3.850 - 3.850 - - 0 0 - 3.850 - 3.850 - - 0 - 0.00%
2025-07-18 0 3.850 - 3.850 - - 0 0 - 3.850 - 3.850 - - 0 - 0.00%
2025-07-17 0 3.850 - 3.850 - - 0 0 - 3.850 - 3.850 - - 0 - 0.00%
2025-07-16 0 3.850 - 3.850 - - 0 0 - 3.850 - 3.850 - - 0 - 0.00%
2025-07-15 0 3.850 - 3.850 - - 0 0 - 3.850 - 3.850 - - 0 - 0.00%
2025-07-14 0 3.850 3.510 3.850 3.770 4.000 166,600 629,574 3.7790 3.850 3.510 3.850 3.770 4.000 166,600 3.7790 2.12%
2025-07-11 0 3.770 3.700 3.780 3.770 3.780 20,800 78,620 3.7798 3.770 3.700 3.780 3.770 3.780 20,800 3.7798 -0.26%
2025-07-10 0 3.780 - 3.780 - - 0 0 - 3.780 - 3.780 - - 0 - 0.00%
2025-07-09 0 3.780 - 3.780 - - 0 0 - 3.780 - 3.780 - - 0 - 0.00%
2025-07-08 0 3.780 - 3.780 - - 0 0 - 3.780 - 3.780 - - 0 - 0.00%
2025-07-07 0 3.780 - 3.780 - - 0 0 - 3.780 - 3.780 - - 0 - 0.00%
2025-07-04 0 3.780 - 3.780 - - 0 0 - 3.780 - 3.780 - - 0 - 0.00%
2025-07-03 0 3.780 - 3.780 - - 0 0 - 3.780 - 3.780 - - 0 - -0.20%
2025-07-02 0 3.850 3.800 3.850 - - 0 0 - 3.788 3.738 3.788 - - 0 - 0.00%
2025-06-30 0 3.850 3.610 3.850 - - 0 0 - 3.788 3.551 3.788 - - 0 - 0.00%
2025-06-27 0 3.850 3.860 3.920 3.850 3.920 20,600 80,040 3.8854 3.788 3.797 3.856 3.788 3.856 20,940 3.8224 -1.79%
2025-06-26 0 3.920 - 3.920 - - 0 0 - 3.856 - 3.856 - - 0 - 0.00%
2025-06-25 0 3.920 3.750 3.920 - - 0 0 - 3.856 3.689 3.856 - - 0 - -1.75%
2025-06-24 0 3.990 - 3.990 3.990 3.990 800 3,192 3.9900 3.925 - 3.925 3.925 3.925 813 3.9253 0.00%
2025-06-23 0 3.990 - 3.990 - - 0 0 - 3.925 - 3.925 - - 0 - 0.00%
2025-06-20 0 3.990 - 3.990 - - 0 0 - 3.925 - 3.925 - - 0 - 0.00%
2025-06-19 0 3.990 - 3.990 - - 0 0 - 3.925 - 3.925 - - 0 - 0.00%
2025-06-18 0 3.990 3.850 4.190 3.990 3.990 98,000 391,020 3.9900 3.925 3.788 4.122 3.925 3.925 99,616 3.9253 0.00%
2025-06-17 0 3.990 - 3.990 - - 0 0 - 3.925 - 3.925 - - 0 - -0.25%
2025-06-16 0 4.000 - 4.000 - - 0 0 - 3.935 - 3.935 - - 0 - -1.23%
2025-06-13 0 4.050 - 4.050 - - 0 0 - 3.984 - 3.984 - - 0 - 0.00%
2025-06-12 0 4.050 - 4.050 - - 0 0 - 3.984 - 3.984 - - 0 - 0.00%
2025-06-11 0 4.050 3.410 4.050 4.050 4.050 600 2,430 4.0500 3.984 3.355 3.984 3.984 3.984 610 3.9843 0.00%
2025-06-10 0 4.050 - 4.050 - - 0 0 - 3.984 - 3.984 - - 0 - 0.00%
2025-06-09 0 4.050 - 4.050 - - 0 0 - 3.984 - 3.984 - - 0 - 0.00%
2025-06-06 0 4.050 3.060 4.050 - - 0 0 - 3.984 3.010 3.984 - - 0 - 0.00%
2025-06-05 0 4.050 3.700 4.050 - - 0 0 - 3.984 3.640 3.984 - - 0 - -0.25%
2025-06-04 0 4.060 - 4.060 - - 0 0 - 3.994 - 3.994 - - 0 - 0.00%
2025-06-03 0 4.060 - 4.060 - - 0 0 - 3.994 - 3.994 - - 0 - 0.00%
2025-06-02 0 4.060 - 4.060 - - 0 0 - 3.994 - 3.994 - - 0 - 0.00%
2025-05-30 0 4.060 - 4.060 3.860 4.060 3,200 12,392 3.8725 3.994 - 3.994 3.797 3.994 3,253 3.8097 5.18%
2025-05-29 0 3.860 3.860 3.980 3.850 3.850 200 770 3.8500 3.797 3.797 3.915 3.788 3.788 203 3.7876 -5.85%
2025-05-28 0 4.100 - 4.100 - - 0 0 - 4.034 - 4.034 - - 0 - 0.00%
2025-05-27 0 4.100 - 4.100 - - 0 0 - 4.034 - 4.034 - - 0 - 0.00%
2025-05-26 0 4.100 - 4.100 4.100 4.100 1,000 4,100 4.1000 4.034 - 4.034 4.034 4.034 1,016 4.0335 0.00%
2025-05-23 0 4.100 - 4.100 - - 0 0 - 4.034 - 4.034 - - 0 - 0.00%
2025-05-22 0 4.100 4.050 4.300 4.100 4.100 30,000 123,000 4.1000 4.034 3.984 4.230 4.034 4.034 30,495 4.0335 0.00%
2025-05-21 0 4.100 4.100 4.500 4.100 4.350 18,200 77,780 4.2736 4.034 4.034 4.427 4.034 4.279 18,500 4.2043 -12.77%
2025-05-20 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-05-19 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-05-16 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-05-15 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-05-14 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-05-13 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-05-12 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-05-09 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-05-08 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-05-07 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-05-06 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-05-02 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-04-30 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-04-29 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-04-28 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-04-25 0 4.700 - 4.700 4.700 4.700 200 940 4.7000 4.624 - 4.624 4.624 4.624 203 4.6238 0.00%
2025-04-24 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-04-23 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-04-22 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-04-17 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-04-16 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-04-15 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-04-14 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-04-11 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-04-10 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-04-09 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-04-08 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-04-07 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-04-03 0 4.700 4.460 4.700 - - 0 0 - 4.624 4.388 4.624 - - 0 - 0.00%
2025-04-02 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-04-01 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-03-31 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-03-28 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-03-27 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-03-26 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-03-25 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-03-24 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-03-21 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-03-20 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - 0.00%
2025-03-19 0 4.700 - 4.700 4.700 4.700 600 2,820 4.7000 4.624 - 4.624 4.624 4.624 610 4.6238 0.00%
2025-03-18 0 4.700 - 4.700 - - 0 0 - 4.624 - 4.624 - - 0 - -1.05%
2025-03-17 0 4.750 - 4.750 - - 0 0 - 4.673 - 4.673 - - 0 - 0.00%
2025-03-14 0 4.750 - 4.750 - - 0 0 - 4.673 - 4.673 - - 0 - 0.00%
2025-03-13 0 4.750 - 4.750 - - 0 0 - 4.673 - 4.673 - - 0 - -0.63%
2025-03-12 0 4.780 - 4.780 - - 0 0 - 4.702 - 4.702 - - 0 - 0.00%
2025-03-11 0 4.780 - 4.780 - - 0 0 - 4.702 - 4.702 - - 0 - 0.00%
2025-03-10 0 4.780 - 4.780 - - 0 0 - 4.702 - 4.702 - - 0 - 0.00%
2025-03-07 0 4.780 - 4.780 - - 0 0 - 4.702 - 4.702 - - 0 - 0.00%
2025-03-06 0 4.780 - - 4.780 4.780 400 1,912 4.7800 4.702 - - 4.702 4.702 407 4.7025 0.00%
2025-03-05 0 4.780 - 5.030 4.780 4.780 1,200 5,736 4.7800 4.702 - 4.948 4.702 4.702 1,220 4.7025 -4.97%
2025-03-04 0 5.030 - 5.030 - - 0 0 - 4.948 - 4.948 - - 0 - 0.00%
2025-03-03 0 5.030 - 5.030 - - 0 0 - 4.948 - 4.948 - - 0 - 0.00%
2025-02-28 0 5.030 - 5.030 - - 0 0 - 4.948 - 4.948 - - 0 - 0.00%
2025-02-27 0 5.030 - 5.030 - - 0 0 - 4.948 - 4.948 - - 0 - 0.00%
2025-02-26 0 5.030 - 5.030 - - 0 0 - 4.948 - 4.948 - - 0 - 0.00%
2025-02-25 0 5.030 - 5.030 - - 0 0 - 4.948 - 4.948 - - 0 - 0.00%
2025-02-24 0 5.030 - 5.030 - - 0 0 - 4.948 - 4.948 - - 0 - -0.20%
2025-02-21 0 5.040 - 5.040 - - 0 0 - 4.958 - 4.958 - - 0 - 0.00%
2025-02-20 0 5.040 - 5.040 - - 0 0 - 4.958 - 4.958 - - 0 - 0.00%
2025-02-19 0 5.040 - 5.040 - - 0 0 - 4.958 - 4.958 - - 0 - 0.00%
2025-02-18 0 5.040 1.000 5.040 - - 0 0 - 4.958 0.984 4.958 - - 0 - 0.00%
2025-02-17 0 5.040 1.000 5.040 - - 0 0 - 4.958 0.984 4.958 - - 0 - 0.00%
2025-02-14 0 5.040 1.000 5.040 - - 0 0 - 4.958 0.984 4.958 - - 0 - 0.00%
2025-02-13 0 5.040 1.000 5.040 - - 0 0 - 4.958 0.984 4.958 - - 0 - 0.00%
2025-02-12 0 5.040 - 5.040 - - 0 0 - 4.958 - 4.958 - - 0 - 0.00%
2025-02-11 0 5.040 - 5.040 - - 0 0 - 4.958 - 4.958 - - 0 - 0.00%
2025-02-10 0 5.040 1.500 5.040 - - 0 0 - 4.958 1.476 4.958 - - 0 - 0.00%
2025-02-07 0 5.040 1.000 5.040 - - 0 0 - 4.958 0.984 4.958 - - 0 - 0.00%
2025-02-06 0 5.040 - 5.040 - - 0 0 - 4.958 - 4.958 - - 0 - 0.00%
2025-02-05 0 5.040 1.000 5.040 - - 0 0 - 4.958 0.984 4.958 - - 0 - 0.00%
2025-02-04 0 5.040 1.000 5.040 - - 0 0 - 4.958 0.984 4.958 - - 0 - 0.00%
2025-02-03 0 5.040 - 5.040 - - 0 0 - 4.958 - 4.958 - - 0 - 0.00%
2025-01-28 0 5.040 - 5.040 - - 0 0 - 4.958 - 4.958 - - 0 - 0.00%
2025-01-27 0 5.040 - 5.040 - - 0 0 - 4.958 - 4.958 - - 0 - 0.00%
2025-01-24 0 5.040 - 5.040 - - 0 0 - 4.958 - 4.958 - - 0 - 0.00%
2025-01-23 0 5.040 - 5.040 - - 0 0 - 4.958 - 4.958 - - 0 - 0.00%
2025-01-22 0 5.040 - 5.040 - - 0 0 - 4.958 - 4.958 - - 0 - 0.00%
2025-01-21 0 5.040 - 5.040 - - 0 0 - 4.958 - 4.958 - - 0 - 0.00%
2025-01-20 0 5.040 - 5.040 - - 0 0 - 4.958 - 4.958 - - 0 - 0.00%
2025-01-17 0 5.040 4.700 5.050 4.630 5.040 400 1,934 4.8350 4.958 4.624 4.968 4.555 4.958 407 4.7566 -0.20%
2025-01-16 0 5.050 - 5.050 - - 0 0 - 4.968 - 4.968 - - 0 - 0.00%
2025-01-15 0 5.050 - 5.050 - - 0 0 - 4.968 - 4.968 - - 0 - 0.00%
2025-01-14 0 5.050 - 5.050 - - 0 0 - 4.968 - 4.968 - - 0 - 0.00%
2025-01-13 0 5.050 - 5.050 - - 0 0 - 4.968 - 4.968 - - 0 - 0.00%
2025-01-10 0 5.050 - 5.050 - - 0 0 - 4.968 - 4.968 - - 0 - 0.00%
2025-01-09 0 5.050 - 5.050 - - 0 0 - 4.968 - 4.968 - - 0 - 0.00%
2025-01-08 0 5.050 - 5.050 - - 0 0 - 4.968 - 4.968 - - 0 - 0.00%
2025-01-07 0 5.050 - 5.050 - - 0 0 - 4.968 - 4.968 - - 0 - 0.00%
2025-01-06 0 5.050 - 5.050 - - 0 0 - 4.968 - 4.968 - - 0 - 0.00%
2025-01-03 0 5.050 - 5.050 - - 0 0 - 4.968 - 4.968 - - 0 - -1.94%
2025-01-02 0 5.150 - 5.150 - - 0 0 - 5.066 - 5.066 - - 0 - -1.90%
2024-12-31 0 5.250 5.250 - 4.900 4.900 400 1,960 4.9000 5.165 5.165 - 4.821 4.821 407 4.8205 7.14%
2024-12-30 0 4.900 - 4.900 - - 0 0 - 4.821 - 4.821 - - 0 - 0.00%
2024-12-27 0 4.900 - 4.900 - - 0 0 - 4.821 - 4.821 - - 0 - 0.00%
2024-12-24 0 4.900 - 4.900 - - 0 0 - 4.821 - 4.821 - - 0 - 0.00%
2024-12-23 0 4.900 - 4.900 - - 0 0 - 4.821 - 4.821 - - 0 - 0.00%
2024-12-20 0 4.900 - 4.900 - - 0 0 - 4.821 - 4.821 - - 0 - -1.61%
2024-12-19 0 4.980 - 4.980 - - 0 0 - 4.899 - 4.899 - - 0 - -0.20%
2024-12-18 0 4.990 - 4.990 - - 0 0 - 4.909 - 4.909 - - 0 - 0.00%
2024-12-17 0 4.990 - 4.990 - - 0 0 - 4.909 - 4.909 - - 0 - 0.00%
2024-12-16 0 4.990 - 4.990 - - 0 0 - 4.909 - 4.909 - - 0 - 0.00%
2024-12-13 0 4.990 - 4.990 - - 0 0 - 4.909 - 4.909 - - 0 - -0.20%
2024-12-12 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-12-11 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-12-10 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-12-09 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-12-06 0 5.000 - 5.000 5.000 5.000 200 1,000 5.0000 4.919 - 4.919 4.919 4.919 203 4.9189 0.00%
2024-12-05 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-12-04 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-12-03 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-12-02 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-11-29 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-11-28 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-11-27 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-11-26 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-11-25 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-11-22 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-11-21 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-11-20 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-11-19 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-11-18 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-11-15 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-11-14 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-11-13 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-11-12 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-11-11 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-11-08 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-11-07 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-11-06 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-11-05 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-11-04 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-11-01 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-10-31 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-10-30 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-10-29 0 5.000 - 5.000 - - 0 0 - 4.919 - 4.919 - - 0 - 0.00%
2024-10-28 0 5.000 2.950 5.000 - - 0 0 - 4.919 2.902 4.919 - - 0 - 0.00%
2024-10-25 0 5.000 5.000 - 5.000 5.000 400 2,000 5.0000 4.919 4.919 - 4.919 4.919 407 4.9189 0.00%
2024-10-24 0 5.000 5.000 5.500 5.000 5.000 600 3,000 5.0000 4.919 4.919 5.411 4.919 4.919 610 4.9189 0.00%
2024-10-23 0 5.000 5.000 5.400 5.000 5.000 200 1,000 5.0000 4.919 4.919 5.312 4.919 4.919 203 4.9189 -7.41%
2024-10-22 0 5.400 3.360 5.400 - - 0 0 - 5.312 3.306 5.312 - - 0 - 0.00%
2024-10-21 0 5.400 3.380 5.400 - - 0 0 - 5.312 3.325 5.312 - - 0 - 0.00%
2024-10-18 0 5.400 3.360 5.400 - - 0 0 - 5.312 3.306 5.312 - - 0 - 0.00%
2024-10-17 0 5.400 - 5.400 - - 0 0 - 5.312 - 5.312 - - 0 - -1.82%
2024-10-16 0 5.500 - 5.500 - - 0 0 - 5.411 - 5.411 - - 0 - 0.00%
2024-10-15 0 5.500 - 5.500 - - 0 0 - 5.411 - 5.411 - - 0 - -2.65%
2024-10-14 0 5.650 - 5.650 5.650 5.650 200 1,130 5.6500 5.558 - 5.558 5.558 5.558 203 5.5584 0.00%
2024-10-10 0 5.650 4.960 5.650 - - 0 0 - 5.558 4.880 5.558 - - 0 - 0.00%
2024-10-09 0 5.650 4.900 5.650 - - 0 0 - 5.558 4.821 5.558 - - 0 - 0.00%
2024-10-08 0 5.650 4.900 5.650 - - 0 0 - 5.558 4.821 5.558 - - 0 - 0.00%
2024-10-07 0 5.650 5.650 6.150 5.380 5.640 3,800 21,304 5.6063 5.558 5.558 6.050 5.293 5.549 3,863 5.5154 5.02%
2024-10-04 0 5.380 5.050 5.380 - - 0 0 - 5.293 4.968 5.293 - - 0 - 0.00%
2024-10-03 0 5.380 4.900 5.380 - - 0 0 - 5.293 4.821 5.293 - - 0 - -1.28%
2024-10-02 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-09-30 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-09-27 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-09-26 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-09-25 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-09-24 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-09-23 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-09-20 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-09-19 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-09-17 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-09-16 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-09-13 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-09-12 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-09-11 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-09-10 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-09-09 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-09-05 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-09-04 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-09-03 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-09-02 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-08-30 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-08-29 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-08-28 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-08-27 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-08-26 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-08-23 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-08-22 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-08-21 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-08-20 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-08-19 0 5.450 4.900 5.450 - - 0 0 - 5.362 4.821 5.362 - - 0 - 0.00%
2024-08-16 0 5.450 4.900 5.450 5.450 5.450 200 1,090 5.4500 5.362 4.821 5.362 5.362 5.362 203 5.3616 0.93%
2024-08-15 0 5.400 4.900 5.400 - - 0 0 - 5.312 4.821 5.312 - - 0 - 0.00%
2024-08-14 0 5.400 4.900 5.400 4.700 5.800 27,600 144,976 5.2528 5.312 4.821 5.312 4.624 5.706 28,055 5.1676 -9.24%
2024-08-13 0 5.950 - 5.950 - - 0 0 - 5.854 - 5.854 - - 0 - -0.83%
2024-08-12 0 6.000 - 6.000 - - 0 0 - 5.903 - 5.903 - - 0 - 0.00%
2024-08-09 0 6.000 - 6.000 - - 0 0 - 5.903 - 5.903 - - 0 - 0.00%
2024-08-08 0 6.000 3.960 6.000 - - 0 0 - 5.903 3.896 5.903 - - 0 - 0.00%
2024-08-07 0 6.000 - 6.000 - - 0 0 - 5.903 - 5.903 - - 0 - 0.00%
2024-08-06 0 6.000 - 6.000 - - 0 0 - 5.903 - 5.903 - - 0 - 0.00%
2024-08-05 0 6.000 - 6.000 - - 0 0 - 5.903 - 5.903 - - 0 - 0.00%
2024-08-02 0 6.000 - 6.000 - - 0 0 - 5.903 - 5.903 - - 0 - 0.00%
2024-08-01 0 6.000 - 6.000 6.000 6.050 23,400 140,958 6.0238 5.903 - 5.903 5.903 5.952 23,786 5.9262 -2.44%
2024-07-31 0 6.150 - 6.150 6.000 6.160 6,400 38,644 6.0381 6.050 - 6.050 5.903 6.060 6,506 5.9402 -0.16%
2024-07-30 0 6.160 - 6.160 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2024-07-29 0 6.160 - 6.160 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2024-07-26 0 6.160 - 6.160 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2024-07-25 0 6.160 - 6.160 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2024-07-24 0 6.160 - 6.160 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2024-07-23 0 6.160 - 6.160 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2024-07-22 0 6.160 - 6.160 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2024-07-19 0 6.160 - 6.160 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2024-07-18 0 6.160 - 6.160 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2024-07-17 0 6.160 - 6.160 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2024-07-16 0 6.160 - 6.160 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2024-07-15 0 6.160 - 6.160 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2024-07-12 0 6.160 - 6.160 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2024-07-11 0 6.160 - 6.160 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2024-07-10 0 6.160 - 6.160 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2024-07-09 0 6.160 - 6.160 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2024-07-08 0 6.160 - 6.160 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2024-07-05 0 6.160 - 6.160 - - 0 0 - 6.060 - 6.060 - - 0 - 0.00%
2024-07-04 0 6.160 - 6.160 - - 0 0 - 6.060 - 6.060 - - 0 - -0.07%
2024-07-03 0 6.230 - 6.230 - - 0 0 - 6.064 - 6.064 - - 0 - 0.00%
2024-07-02 0 6.230 - 6.230 - - 0 0 - 6.064 - 6.064 - - 0 - 0.00%
2024-06-28 0 6.230 - 6.230 - - 0 0 - 6.064 - 6.064 - - 0 - 0.00%
2024-06-27 0 6.230 - 6.230 - - 0 0 - 6.064 - 6.064 - - 0 - 0.00%
2024-06-26 0 6.230 - 6.230 - - 0 0 - 6.064 - 6.064 - - 0 - 0.00%
2024-06-25 0 6.230 6.000 6.230 - - 0 0 - 6.064 5.840 6.064 - - 0 - 0.00%
2024-06-24 0 6.230 - 6.230 - - 0 0 - 6.064 - 6.064 - - 0 - 0.00%
2024-06-21 0 6.230 - 6.230 - - 0 0 - 6.064 - 6.064 - - 0 - 0.00%
2024-06-20 0 6.230 - 6.230 - - 0 0 - 6.064 - 6.064 - - 0 - 0.00%
2024-06-19 0 6.230 - 6.230 - - 0 0 - 6.064 - 6.064 - - 0 - 0.00%
2024-06-18 0 6.230 4.200 6.230 - - 0 0 - 6.064 4.088 6.064 - - 0 - 0.00%
2024-06-17 0 6.230 - 6.230 - - 0 0 - 6.064 - 6.064 - - 0 - 0.00%
2024-06-14 0 6.230 4.210 6.230 - - 0 0 - 6.064 4.098 6.064 - - 0 - 0.00%
2024-06-13 0 6.230 - 6.230 - - 0 0 - 6.064 - 6.064 - - 0 - 0.00%
2024-06-12 0 6.230 - 6.230 - - 0 0 - 6.064 - 6.064 - - 0 - 0.00%
2024-06-11 0 6.230 - 6.230 - - 0 0 - 6.064 - 6.064 - - 0 - 0.00%
2024-06-07 0 6.230 - 6.230 - - 0 0 - 6.064 - 6.064 - - 0 - -0.16%
2024-06-06 0 6.240 6.000 6.330 6.000 6.240 1,200 7,248 6.0400 6.074 5.840 6.162 5.840 6.074 1,233 5.8793 -2.50%
2024-06-05 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-06-04 0 6.400 6.100 6.400 - - 0 0 - 6.230 5.938 6.230 - - 0 - 0.00%
2024-06-03 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-05-31 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-05-30 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-05-29 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-05-28 0 6.400 6.100 6.400 - - 0 0 - 6.230 5.938 6.230 - - 0 - 0.00%
2024-05-27 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-05-24 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-05-23 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-05-22 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-05-21 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-05-20 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-05-17 0 6.400 - 6.400 - - 0 0 - 6.230 - 6.230 - - 0 - 0.00%
2024-05-16 0 6.400 - 6.400 - - 0 0 - 6.230 - 6.230 - - 0 - 0.00%
2024-05-14 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-05-13 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-05-10 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-05-09 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-05-08 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-05-07 0 6.400 6.100 6.400 - - 0 0 - 6.230 5.938 6.230 - - 0 - 0.00%
2024-05-06 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-05-03 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-05-02 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-04-30 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-04-29 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-04-26 0 6.400 6.000 6.400 6.100 6.400 4,800 29,610 6.1688 6.230 5.840 6.230 5.938 6.230 4,931 6.0047 0.00%
2024-04-25 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-04-24 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-04-23 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-04-22 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-04-19 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-04-18 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-04-17 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-04-16 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-04-15 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-04-12 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-04-11 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - 0.00%
2024-04-10 0 6.400 6.000 6.400 - - 0 0 - 6.230 5.840 6.230 - - 0 - -1.23%
2024-04-09 0 6.480 6.000 6.480 - - 0 0 - 6.308 5.840 6.308 - - 0 - 0.00%
2024-04-08 0 6.480 6.000 6.480 - - 0 0 - 6.308 5.840 6.308 - - 0 - 0.00%
2024-04-05 0 6.480 6.000 6.480 - - 0 0 - 6.308 5.840 6.308 - - 0 - 0.00%
2024-04-03 0 6.480 6.000 6.480 - - 0 0 - 6.308 5.840 6.308 - - 0 - 0.00%
2024-04-02 0 6.480 6.000 6.480 - - 0 0 - 6.308 5.840 6.308 - - 0 - 0.00%
2024-03-28 0 6.480 6.000 6.480 - - 0 0 - 6.308 5.840 6.308 - - 0 - 0.00%
2024-03-27 0 6.480 6.000 6.480 - - 0 0 - 6.308 5.840 6.308 - - 0 - 0.00%
2024-03-26 0 6.480 6.000 6.480 - - 0 0 - 6.308 5.840 6.308 - - 0 - 0.00%
2024-03-25 0 6.480 6.000 6.480 6.480 6.480 200 1,296 6.4800 6.308 5.840 6.308 6.308 6.308 205 6.3076 0.00%
2024-03-22 0 6.480 6.000 6.480 - - 0 0 - 6.308 5.840 6.308 - - 0 - 0.00%
2024-03-21 0 6.480 6.000 6.480 - - 0 0 - 6.308 5.840 6.308 - - 0 - 0.00%
2024-03-20 0 6.480 6.000 6.480 - - 0 0 - 6.308 5.840 6.308 - - 0 - -0.31%
2024-03-19 0 6.500 6.000 6.500 - - 0 0 - 6.327 5.840 6.327 - - 0 - 0.00%
2024-03-18 0 6.500 6.000 6.500 - - 0 0 - 6.327 5.840 6.327 - - 0 - 0.00%
2024-03-15 0 6.500 6.000 6.500 - - 0 0 - 6.327 5.840 6.327 - - 0 - 0.00%
2024-03-14 0 6.500 6.000 6.500 - - 0 0 - 6.327 5.840 6.327 - - 0 - 0.00%
2024-03-13 0 6.500 6.000 6.500 - - 0 0 - 6.327 5.840 6.327 - - 0 - 0.00%
2024-03-12 0 6.500 6.000 6.500 - - 0 0 - 6.327 5.840 6.327 - - 0 - -2.11%
2024-03-11 0 6.640 6.000 6.640 - - 0 0 - 6.463 5.840 6.463 - - 0 - 0.00%
2024-03-08 0 6.640 6.000 6.640 - - 0 0 - 6.463 5.840 6.463 - - 0 - 0.00%
2024-03-07 0 6.640 6.000 6.640 - - 0 0 - 6.463 5.840 6.463 - - 0 - 0.00%
2024-03-06 0 6.640 6.000 6.640 - - 0 0 - 6.463 5.840 6.463 - - 0 - -0.15%
2024-03-05 0 6.650 6.000 6.650 - - 0 0 - 6.473 5.840 6.473 - - 0 - 0.00%
2024-03-04 0 6.650 6.000 6.650 - - 0 0 - 6.473 5.840 6.473 - - 0 - 0.00%
2024-03-01 0 6.650 6.000 6.650 - - 0 0 - 6.473 5.840 6.473 - - 0 - 0.00%
2024-02-29 0 6.650 6.000 6.650 - - 0 0 - 6.473 5.840 6.473 - - 0 - 0.00%
2024-02-28 0 6.650 6.000 6.650 - - 0 0 - 6.473 5.840 6.473 - - 0 - 0.00%
2024-02-27 0 6.650 6.000 6.650 - - 0 0 - 6.473 5.840 6.473 - - 0 - 0.00%
2024-02-26 0 6.650 6.000 6.650 - - 0 0 - 6.473 5.840 6.473 - - 0 - 0.00%
2024-02-23 0 6.650 6.000 6.650 - - 0 0 - 6.473 5.840 6.473 - - 0 - 0.00%
2024-02-22 0 6.650 6.000 6.650 - - 0 0 - 6.473 5.840 6.473 - - 0 - 0.00%
2024-02-21 0 6.650 6.000 6.650 - - 0 0 - 6.473 5.840 6.473 - - 0 - 0.00%
2024-02-20 0 6.650 6.000 6.650 - - 0 0 - 6.473 5.840 6.473 - - 0 - 0.00%
2024-02-19 0 6.650 6.000 6.650 - - 0 0 - 6.473 5.840 6.473 - - 0 - 0.00%
2024-02-16 0 6.650 6.000 6.650 - - 0 0 - 6.473 5.840 6.473 - - 0 - 0.00%
2024-02-15 0 6.650 6.000 6.650 - - 0 0 - 6.473 5.840 6.473 - - 0 - 0.00%
2024-02-14 0 6.650 6.000 6.650 - - 0 0 - 6.473 5.840 6.473 - - 0 - 0.00%
2024-02-09 0 6.650 6.000 6.650 - - 0 0 - 6.473 5.840 6.473 - - 0 - 0.00%
2024-02-08 0 6.650 6.000 6.650 - - 0 0 - 6.473 5.840 6.473 - - 0 - 0.00%
2024-02-07 0 6.650 6.000 6.650 - - 0 0 - 6.473 5.840 6.473 - - 0 - 0.00%
2024-02-06 0 6.650 - 6.650 - - 0 0 - 6.473 - 6.473 - - 0 - 0.00%
2024-02-05 0 6.650 - 6.650 - - 0 0 - 6.473 - 6.473 - - 0 - 0.00%
2024-02-02 0 6.650 - 6.650 - - 0 0 - 6.473 - 6.473 - - 0 - 0.00%
2024-02-01 0 6.650 - 6.650 - - 0 0 - 6.473 - 6.473 - - 0 - 0.00%
2024-01-31 0 6.650 - 6.650 - - 0 0 - 6.473 - 6.473 - - 0 - 0.00%
2024-01-30 0 6.650 - 6.650 - - 0 0 - 6.473 - 6.473 - - 0 - 0.00%
2024-01-29 0 6.650 - 6.650 - - 0 0 - 6.473 - 6.473 - - 0 - 0.00%
2024-01-26 0 6.650 - 6.650 - - 0 0 - 6.473 - 6.473 - - 0 - 0.00%
2024-01-25 0 6.650 5.800 6.650 6.030 6.650 3,400 20,626 6.0665 6.473 5.646 6.473 5.870 6.473 3,493 5.9051 -0.75%
2024-01-24 0 6.700 - 6.700 - - 0 0 - 6.522 - 6.522 - - 0 - 0.00%
2024-01-23 0 6.700 4.610 6.700 - - 0 0 - 6.522 4.487 6.522 - - 0 - 0.00%
2024-01-22 0 6.700 - 6.700 - - 0 0 - 6.522 - 6.522 - - 0 - -1.47%
2024-01-19 0 6.800 - 6.800 - - 0 0 - 6.619 - 6.619 - - 0 - 0.00%
2024-01-18 0 6.800 - 6.800 - - 0 0 - 6.619 - 6.619 - - 0 - 0.00%
2024-01-17 0 6.800 6.120 - 6.490 6.800 1,000 6,632 6.6320 6.619 5.957 - 6.317 6.619 1,027 6.4556 1.64%
2024-01-16 0 6.690 6.300 6.690 - - 0 0 - 6.512 6.132 6.512 - - 0 - -3.04%
2024-01-15 0 6.900 - 6.900 - - 0 0 - 6.716 - 6.716 - - 0 - 0.00%
2024-01-12 0 6.900 - 6.900 - - 0 0 - 6.716 - 6.716 - - 0 - 0.00%
2024-01-11 0 6.900 - 6.900 - - 0 0 - 6.716 - 6.716 - - 0 - -1.43%
2024-01-10 0 7.000 - 7.000 - - 0 0 - 6.814 - 6.814 - - 0 - 0.00%
2024-01-09 0 7.000 - 7.000 - - 0 0 - 6.814 - 6.814 - - 0 - 0.00%
2024-01-08 0 7.000 - 7.000 - - 270,000 1,871,100 6.9300 6.814 - 6.814 - - 277,379 6.7457 0.00%
2024-01-05 0 7.000 - 7.000 - - 0 0 - 6.814 - 6.814 - - 0 - 0.00%
2024-01-04 0 7.000 - 7.000 - - 0 0 - 6.814 - 6.814 - - 0 - 0.00%
2024-01-03 0 7.000 - 7.000 - - 0 0 - 6.814 - 6.814 - - 0 - 0.00%
2024-01-02 0 7.000 - 7.000 - - 0 0 - 6.814 - 6.814 - - 0 - 0.00%
2023-12-29 0 7.000 - 7.000 - - 0 0 - 6.814 - 6.814 - - 0 - 0.00%
2023-12-28 0 7.000 - 7.000 6.850 7.000 1,600 11,024 6.8900 6.814 - 6.814 6.668 6.814 1,644 6.7067 0.00%
2023-12-27 0 7.000 - 7.000 - - 0 0 - 6.814 - 6.814 - - 0 - 0.00%
2023-12-22 0 7.000 - - 6.600 7.000 5,000 34,760 6.9520 6.814 - - 6.424 6.814 5,137 6.7671 6.06%
2023-12-21 0 6.600 6.600 - 6.400 6.400 8,800 56,320 6.4000 6.424 6.424 - 6.230 6.230 9,040 6.2298 3.12%
2023-12-20 0 6.400 - 6.400 - - 0 0 - 6.230 - 6.230 - - 0 - 0.00%
2023-12-19 0 6.400 - 6.400 - - 0 0 - 6.230 - 6.230 - - 0 - 0.00%
2023-12-18 0 6.400 - 6.400 - - 0 0 - 6.230 - 6.230 - - 0 - 0.00%
2023-12-15 0 6.400 - 6.400 - - 0 0 - 6.230 - 6.230 - - 0 - 0.00%
2023-12-14 0 6.400 6.390 6.400 6.400 6.400 200 1,280 6.4000 6.230 6.220 6.230 6.230 6.230 205 6.2298 0.16%
2023-12-13 0 6.390 - 6.390 6.400 6.400 200 1,280 6.4000 6.220 - 6.220 6.230 6.230 205 6.2298 0.00%
2023-12-12 0 6.390 - 6.390 - - 0 0 - 6.220 - 6.220 - - 0 - -0.16%
2023-12-11 0 6.400 - 6.400 - - 0 0 - 6.230 - 6.230 - - 0 - 0.00%
2023-12-08 0 6.400 - 6.400 - - 0 0 - 6.230 - 6.230 - - 0 - 0.00%
2023-12-07 0 6.400 - 6.400 - - 0 0 - 6.230 - 6.230 - - 0 - 0.00%
2023-12-06 0 6.400 - 6.400 - - 0 0 - 6.230 - 6.230 - - 0 - 0.00%
2023-12-05 0 6.400 - 6.400 6.400 6.400 3,000 19,200 6.4000 6.230 - 6.230 6.230 6.230 3,082 6.2298 0.00%
2023-12-04 0 6.400 - 6.400 - - 0 0 - 6.230 - 6.230 - - 0 - 0.00%
2023-12-01 0 6.400 - 6.400 - - 0 0 - 6.230 - 6.230 - - 0 - 0.00%
2023-11-30 0 6.400 - 6.400 - - 0 0 - 6.230 - 6.230 - - 0 - 0.00%
2023-11-29 0 6.400 - 6.400 - - 0 0 - 6.230 - 6.230 - - 0 - 0.00%
2023-11-28 0 6.400 - 6.400 - - 0 0 - 6.230 - 6.230 - - 0 - 0.00%
2023-11-27 0 6.400 - 6.400 - - 0 0 - 6.230 - 6.230 - - 0 - 0.00%
2023-11-24 0 6.400 - 6.400 - - 0 0 - 6.230 - 6.230 - - 0 - 0.00%
2023-11-23 0 6.400 - 6.400 - - 0 0 - 6.230 - 6.230 - - 0 - 0.00%
2023-11-22 0 6.400 - 6.400 - - 0 0 - 6.230 - 6.230 - - 0 - 0.00%
2023-11-21 0 6.400 - 6.400 - - 0 0 - 6.230 - 6.230 - - 0 - 0.00%
2023-11-20 0 6.400 - 6.400 6.400 6.400 400 2,560 6.4000 6.230 - 6.230 6.230 6.230 411 6.2298 -1.54%
2023-11-17 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-11-16 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-11-15 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-11-14 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-11-13 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-11-10 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-11-09 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-11-08 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-11-07 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-11-06 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-11-03 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-11-02 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-11-01 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-10-31 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-10-30 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-10-27 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-10-26 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-10-25 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-10-24 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-10-20 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-10-19 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-10-18 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-10-17 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-10-16 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-10-13 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-10-12 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-10-11 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-10-10 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-10-09 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-10-06 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-10-05 0 6.500 - 6.500 - - 0 0 - 6.327 - 6.327 - - 0 - 0.00%
2023-10-04 0 6.500 - 6.500 6.500 6.500 200 1,300 6.5000 6.327 - 6.327 6.327 6.327 205 6.3271 0.00%
2023-10-03 0 6.500 6.500 - 6.500 6.500 2,200 14,300 6.5000 6.327 6.327 - 6.327 6.327 2,260 6.3271 0.78%
2023-09-29 0 6.450 - 6.450 - - 0 0 - 6.278 - 6.278 - - 0 - 0.00%
2023-09-28 0 6.450 - 6.450 - - 0 0 - 6.278 - 6.278 - - 0 - 0.00%
2023-09-27 0 6.450 - 6.450 - - 0 0 - 6.278 - 6.278 - - 0 - 0.00%
2023-09-26 0 6.450 - 6.450 - - 0 0 - 6.278 - 6.278 - - 0 - 0.00%
2023-09-25 0 6.450 - 6.450 - - 0 0 - 6.278 - 6.278 - - 0 - 0.00%
2023-09-22 0 6.450 - 6.450 - - 0 0 - 6.278 - 6.278 - - 0 - 0.00%
2023-09-21 0 6.450 - 6.450 - - 0 0 - 6.278 - 6.278 - - 0 - 0.00%
2023-09-20 0 6.450 - 6.450 - - 0 0 - 6.278 - 6.278 - - 0 - 0.00%
2023-09-19 0 6.450 - 6.450 - - 0 0 - 6.278 - 6.278 - - 0 - 0.00%
2023-09-18 0 6.450 5.600 6.450 6.190 6.450 800 5,008 6.2600 6.278 5.451 6.278 6.025 6.278 822 6.0935 4.03%
2023-09-15 0 6.200 6.500 - 6.120 6.120 60,400 374,448 6.1995 6.035 6.327 - 5.957 5.957 62,051 6.0346 -0.48%
2023-09-14 0 6.230 6.230 - 6.140 6.140 30,400 188,456 6.1992 6.064 6.064 - 5.977 5.977 31,231 6.0343 0.48%
2023-09-13 0 6.200 6.000 - 6.150 6.150 30,400 188,460 6.1993 6.035 5.840 - 5.986 5.986 31,231 6.0344 0.00%
2023-09-12 0 6.200 6.000 6.250 6.150 6.150 6,400 39,660 6.1969 6.035 5.840 6.084 5.986 5.986 6,575 6.0320 0.00%
2023-09-11 0 6.200 6.150 6.240 6.100 6.200 4,480 27,709 6.1850 6.035 5.986 6.074 5.938 6.035 4,602 6.0205 0.00%
2023-09-07 0 6.200 6.020 6.240 6.020 6.200 44,800 275,422 6.1478 6.035 5.860 6.074 5.860 6.035 46,024 5.9843 -7.32%
2023-09-06 0 6.690 5.920 6.690 6.380 6.690 10,400 66,434 6.3879 6.512 5.763 6.512 6.210 6.512 10,684 6.2180 0.00%
2023-09-05 0 6.690 - 6.690 - - 0 0 - 6.512 - 6.512 - - 0 - -0.89%
2023-09-04 0 6.750 4.010 6.750 - - 0 0 - 6.570 3.903 6.570 - - 0 - 0.00%
2023-08-31 0 6.750 - - 6.750 6.750 3,400 22,950 6.7500 6.570 - - 6.570 6.570 3,493 6.5704 0.00%
2023-08-30 0 6.750 - - 6.740 6.750 3,800 25,644 6.7484 6.570 - - 6.561 6.570 3,904 6.5689 0.00%
2023-08-29 0 6.750 - - 6.700 6.750 4,000 26,976 6.7440 6.570 - - 6.522 6.570 4,109 6.5646 0.00%
2023-08-28 0 6.750 6.610 - 6.450 6.750 8,000 52,764 6.5955 6.570 6.434 - 6.278 6.570 8,219 6.4201 3.85%
2023-08-25 0 6.500 - 6.500 6.500 6.750 331,800 2,162,264 6.5168 6.327 - 6.327 6.327 6.570 340,868 6.3434 1.56%
2023-08-24 0 6.400 - 6.400 6.400 6.750 100,600 646,214 6.4236 6.230 - 6.230 6.230 6.570 103,349 6.2527 -5.19%
2023-08-23 0 6.750 6.750 - 6.720 6.720 2,400 16,188 6.7450 6.570 6.570 - 6.541 6.541 2,466 6.5656 0.00%
2023-08-22 0 6.750 - - 6.700 6.720 15,000 100,766 6.7177 6.570 - - 6.522 6.541 15,410 6.5390 -0.74%
2023-08-21 0 6.800 6.750 6.810 6.630 6.800 13,400 90,150 6.7276 6.619 6.570 6.629 6.454 6.619 13,766 6.5486 0.29%
2023-08-18 0 6.780 6.750 6.810 6.720 6.800 7,600 51,544 6.7821 6.600 6.570 6.629 6.541 6.619 7,808 6.6017 0.44%
2023-08-17 0 6.750 6.750 6.830 6.700 6.810 7,600 51,570 6.7855 6.570 6.570 6.648 6.522 6.629 7,808 6.6050 -0.88%
2023-08-16 0 6.810 6.720 6.880 6.720 6.810 2,600 17,550 6.7500 6.629 6.541 6.697 6.541 6.629 2,671 6.5704 1.34%
2023-08-15 0 6.720 6.720 6.810 6.720 6.720 2,400 16,188 6.7450 6.541 6.541 6.629 6.541 6.541 2,466 6.5656 -1.32%
2023-08-14 0 6.810 6.720 6.830 6.720 6.810 2,600 17,550 6.7500 6.629 6.541 6.648 6.541 6.629 2,671 6.5704 0.89%
2023-08-11 0 6.750 6.750 6.810 6.650 6.750 2,400 16,160 6.7333 6.570 6.570 6.629 6.473 6.570 2,466 6.5542 -0.88%
2023-08-10 0 6.810 6.720 6.900 6.720 6.810 2,600 17,550 6.7500 6.629 6.541 6.716 6.541 6.629 2,671 6.5704 0.15%
2023-08-09 0 6.800 6.720 6.820 6.800 6.800 2,800 18,940 6.7643 6.619 6.541 6.639 6.619 6.619 2,877 6.5843 0.00%
2023-08-08 0 6.800 6.700 6.820 6.690 6.800 800 5,396 6.7450 6.619 6.522 6.639 6.512 6.619 822 6.5656 0.15%
2023-08-07 0 6.790 6.700 6.800 6.680 6.790 600 4,030 6.7167 6.609 6.522 6.619 6.502 6.609 616 6.5380 0.59%
2023-08-04 0 6.750 6.780 6.790 6.680 6.680 2,400 16,172 6.7383 6.570 6.600 6.609 6.502 6.502 2,466 6.5591 0.00%
2023-08-03 0 6.750 6.650 6.790 6.650 6.750 2,600 17,510 6.7346 6.570 6.473 6.609 6.473 6.570 2,671 6.5555 0.00%
2023-08-02 0 6.750 - 6.810 6.750 6.750 2,800 18,900 6.7500 6.570 - 6.629 6.570 6.570 2,877 6.5704 0.00%
2023-08-01 0 6.750 6.460 6.780 6.700 6.800 35,400 238,386 6.7341 6.570 6.288 6.600 6.522 6.619 36,367 6.5549 0.00%
2023-07-31 0 6.750 6.750 6.800 6.590 6.780 31,800 212,968 6.6971 6.570 6.570 6.619 6.415 6.600 32,669 6.5190 -0.74%
2023-07-28 0 6.800 6.800 6.850 6.650 6.800 139,200 942,344 6.7697 6.619 6.619 6.668 6.473 6.619 143,004 6.5896 -0.73%
2023-07-27 0 6.850 6.800 6.850 6.650 6.850 48,600 327,572 6.7402 6.668 6.619 6.668 6.473 6.668 49,928 6.5609 0.74%
2023-07-26 0 6.800 6.800 6.850 6.700 6.800 23,200 157,292 6.7798 6.619 6.619 6.668 6.522 6.619 23,834 6.5995 -4.23%
2023-07-25 0 7.100 6.800 7.100 - - 0 0 - 6.911 6.619 6.911 - - 0 - 0.00%
2023-07-24 0 7.100 6.750 7.100 - - 0 0 - 6.911 6.570 6.911 - - 0 - 0.00%
2023-07-21 0 7.100 6.750 7.100 - - 0 0 - 6.911 6.570 6.911 - - 0 - 0.00%
2023-07-20 0 7.100 6.800 7.100 - - 0 0 - 6.911 6.619 6.911 - - 0 - 0.00%
2023-07-19 0 7.100 - 7.100 - - 0 0 - 6.911 - 6.911 - - 0 - -5.96%
2023-07-18 0 7.550 - 7.480 - - 0 0 - 7.349 - 7.281 - - 0 - -4.43%
2023-07-14 0 7.900 - 7.900 7.900 7.900 3,200 25,280 7.9000 7.690 - 7.690 7.690 7.690 3,287 7.6898 -7.06%
2023-07-13 0 8.500 - 8.300 - - 0 0 - 8.274 - 8.079 - - 0 - -6.28%
2023-07-12 0 9.070 9.070 - 8.660 9.070 21,200 187,476 8.8432 8.829 8.829 - 8.430 8.829 21,779 8.6080 4.25%
2023-07-11 0 8.700 8.700 - 8.050 8.700 5,400 43,840 8.1185 8.469 8.469 - 7.836 8.469 5,548 7.9026 8.89%
2023-07-10 0 7.990 7.700 7.990 7.740 8.000 4,800 37,244 7.7592 7.777 7.495 7.777 7.534 7.787 4,931 7.5528 3.10%
2023-07-07 0 7.750 - 7.750 7.750 8.650 8,400 67,230 8.0036 7.544 - 7.544 7.544 8.420 8,630 7.7907 -15.39%
2023-07-06 0 9.160 8.000 9.160 - - 0 0 - 8.916 7.787 8.916 - - 0 - 0.00%
2023-07-05 0 9.160 8.000 9.160 - - 0 0 - 8.916 7.787 8.916 - - 0 - 0.00%
2023-07-04 0 9.160 9.150 9.160 9.000 9.160 2,400 21,824 9.0933 8.916 8.907 8.916 8.761 8.916 2,466 8.8514 0.00%
2023-07-03 0 9.160 8.000 9.160 - - 0 0 - 8.916 7.787 8.916 - - 0 - -0.01%
2023-06-30 0 9.270 8.000 9.270 - - 0 0 - 8.918 7.696 8.918 - - 0 - 0.00%
2023-06-29 0 9.270 8.000 9.270 - - 0 0 - 8.918 7.696 8.918 - - 0 - 0.00%
2023-06-28 0 9.270 8.000 9.270 - - 0 0 - 8.918 7.696 8.918 - - 0 - -0.11%
2023-06-27 0 9.280 8.000 9.280 - - 0 0 - 8.927 7.696 8.927 - - 0 - -0.11%
2023-06-26 0 9.290 8.000 9.290 - - 0 0 - 8.937 7.696 8.937 - - 0 - 0.00%
2023-06-23 0 9.290 8.000 9.290 - - 0 0 - 8.937 7.696 8.937 - - 0 - 0.00%
2023-06-21 0 9.290 8.000 9.290 - - 0 0 - 8.937 7.696 8.937 - - 0 - 0.00%
2023-06-20 0 9.290 8.000 9.290 - - 0 0 - 8.937 7.696 8.937 - - 0 - 0.00%
2023-06-19 0 9.290 8.000 9.290 - - 0 0 - 8.937 7.696 8.937 - - 0 - -0.11%
2023-06-16 0 9.300 - 9.300 - - 0 0 - 8.946 - 8.946 - - 0 - -2.52%
2023-06-15 0 9.540 - 9.540 - - 0 0 - 9.177 - 9.177 - - 0 - 0.00%
2023-06-14 0 9.540 - 9.540 - - 0 0 - 9.177 - 9.177 - - 0 - 0.00%
2023-06-13 0 9.540 - 9.540 - - 0 0 - 9.177 - 9.177 - - 0 - 0.00%
2023-06-12 0 9.540 - 9.540 - - 0 0 - 9.177 - 9.177 - - 0 - 0.00%
2023-06-09 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-06-08 0 9.540 - 9.540 - - 0 0 - 9.177 - 9.177 - - 0 - 0.00%
2023-06-07 0 9.540 - 9.540 - - 0 0 - 9.177 - 9.177 - - 0 - 0.00%
2023-06-06 0 9.540 - 9.540 - - 0 0 - 9.177 - 9.177 - - 0 - 0.00%
2023-06-05 0 9.540 - 9.540 - - 0 0 - 9.177 - 9.177 - - 0 - 0.00%
2023-06-02 0 9.540 - 9.540 - - 0 0 - 9.177 - 9.177 - - 0 - 0.00%
2023-06-01 0 9.540 - 9.540 - - 0 0 - 9.177 - 9.177 - - 0 - 0.00%
2023-05-31 0 9.540 - 9.540 - - 0 0 - 9.177 - 9.177 - - 0 - 0.00%
2023-05-30 0 9.540 - 9.540 - - 0 0 - 9.177 - 9.177 - - 0 - 0.00%
2023-05-29 0 9.540 - 9.540 - - 0 0 - 9.177 - 9.177 - - 0 - 0.00%
2023-05-25 0 9.540 - 9.540 - - 0 0 - 9.177 - 9.177 - - 0 - 0.00%
2023-05-24 0 9.540 - 9.540 - - 0 0 - 9.177 - 9.177 - - 0 - 0.00%
2023-05-23 0 9.540 - 9.540 - - 0 0 - 9.177 - 9.177 - - 0 - 0.00%
2023-05-22 0 9.540 - 9.540 - - 0 0 - 9.177 - 9.177 - - 0 - 0.00%
2023-05-19 0 9.540 - 9.540 - - 0 0 - 9.177 - 9.177 - - 0 - 0.00%
2023-05-18 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-05-17 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-05-16 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-05-15 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-05-12 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-05-11 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-05-10 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-05-09 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-05-08 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-05-05 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-05-04 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-05-03 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-05-02 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-04-28 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-04-27 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-04-26 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-04-25 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-04-24 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-04-21 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-04-20 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-04-19 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-04-18 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-04-17 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-04-14 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-04-13 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-04-12 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-04-11 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-04-06 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-04-04 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-04-03 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-03-31 0 9.540 - 9.540 - - 0 0 - 9.177 - 9.177 - - 0 - 0.00%
2023-03-30 0 9.540 - 9.540 - - 0 0 - 9.177 - 9.177 - - 0 - 0.00%
2023-03-29 0 9.540 - 9.540 - - 0 0 - 9.177 - 9.177 - - 0 - 0.00%
2023-03-28 0 9.540 - 9.540 - - 0 0 - 9.177 - 9.177 - - 0 - 0.00%
2023-03-27 0 9.540 - 9.540 - - 0 0 - 9.177 - 9.177 - - 0 - 0.00%
2023-03-24 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-03-23 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-03-22 0 9.540 - 10.00 - - 0 0 - 9.177 - 9.620 - - 0 - 0.00%
2023-03-21 0 9.540 - 10.00 - - 0 0 - 9.177 - 9.620 - - 0 - 0.00%
2023-03-20 0 9.540 - 10.00 - - 0 0 - 9.177 - 9.620 - - 0 - 0.00%
2023-03-17 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-03-16 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-03-15 0 9.540 - 9.540 - - 0 0 - 9.177 - 9.177 - - 0 - 0.00%
2023-03-14 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-03-13 0 9.540 - 9.560 - - 0 0 - 9.177 - 9.197 - - 0 - 0.00%
2023-03-10 0 9.540 8.780 - - - 0 0 - 9.177 8.446 - - - 0 - 0.00%
2023-03-09 0 9.540 8.750 10.00 - - 0 0 - 9.177 8.417 9.620 - - 0 - 0.00%
2023-03-08 0 9.540 8.750 10.00 - - 0 0 - 9.177 8.417 9.620 - - 0 - 0.00%
2023-03-07 0 9.540 8.750 - - - 0 0 - 9.177 8.417 - - - 0 - 0.00%
2023-03-06 0 9.540 8.750 - - - 0 0 - 9.177 8.417 - - - 0 - 0.00%
2023-03-03 0 9.540 8.750 - - - 147,600 1,408,104 9.5400 9.177 8.417 - - - 153,433 9.1773 0.00%
2023-03-02 0 9.540 8.720 10.00 - - 150,000 1,431,000 9.5400 9.177 8.389 9.620 - - 155,927 9.1773 0.00%
2023-03-01 0 9.540 8.720 10.00 - - 150,000 1,431,000 9.5400 9.177 8.389 9.620 - - 155,927 9.1773 0.00%
2023-02-28 0 9.540 9.540 10.00 8.730 8.730 320,200 3,054,546 9.5395 9.177 9.177 9.620 8.398 8.398 332,853 9.1769 0.00%
2023-02-27 0 9.540 8.800 - - - 0 0 - 9.177 8.465 - - - 0 - 0.00%
2023-02-24 0 9.540 8.700 - - - 0 0 - 9.177 8.369 - - - 0 - 0.00%
2023-02-23 0 9.540 8.700 10.00 - - 0 0 - 9.177 8.369 9.620 - - 0 - 0.00%
2023-02-22 0 9.540 8.750 10.00 - - 0 0 - 9.177 8.417 9.620 - - 0 - 0.00%
2023-02-21 0 9.540 8.800 - - - 0 0 - 9.177 8.465 - - - 0 - 0.00%
2023-02-20 0 9.540 8.800 10.00 - - 0 0 - 9.177 8.465 9.620 - - 0 - 0.00%
2023-02-17 0 9.540 8.700 10.00 - - 0 0 - 9.177 8.369 9.620 - - 0 - 0.00%
2023-02-16 0 9.540 8.900 - - - 0 0 - 9.177 8.562 - - - 0 - 0.00%
2023-02-15 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-02-14 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-02-13 0 9.540 - - - - 0 0 - 9.177 - - - - 0 - 0.00%
2023-02-10 0 9.540 8.680 - - - 0 0 - 9.177 8.350 - - - 0 - 0.00%
2023-02-09 0 9.540 8.680 - - - 0 0 - 9.177 8.350 - - - 0 - 0.00%
2023-02-08 0 9.540 8.680 9.540 - - 0 0 - 9.177 8.350 9.177 - - 0 - 0.00%
2023-02-07 0 9.540 8.680 - - - 0 0 - 9.177 8.350 - - - 0 - 0.00%
2023-02-06 0 9.540 8.680 - 9.540 9.540 30,000 286,200 9.5400 9.177 8.350 - 9.177 9.177 31,185 9.1773 0.00%
2023-02-03 0 9.540 8.680 - - - 0 0 - 9.177 8.350 - - - 0 - 0.00%
2023-02-02 0 9.540 8.690 - - - 0 0 - 9.177 8.360 - - - 0 - 0.00%
2023-02-01 0 9.540 8.680 - - - 0 0 - 9.177 8.350 - - - 0 - 0.00%
2023-01-31 0 9.540 8.680 - - - 0 0 - 9.177 8.350 - - - 0 - 0.00%
2023-01-30 0 9.540 - 9.540 - - 0 0 - 9.177 - 9.177 - - 0 - 0.00%
2023-01-27 0 9.540 8.680 - - - 0 0 - 9.177 8.350 - - - 0 - 0.00%
2023-01-26 0 9.540 8.680 - - - 0 0 - 9.177 8.350 - - - 0 - 0.00%
2023-01-20 0 9.540 8.680 - 9.540 9.540 200 1,908 9.5400 9.177 8.350 - 9.177 9.177 208 9.1773 0.00%
2023-01-19 0 9.540 9.240 9.540 9.540 9.540 400 3,816 9.5400 9.177 8.889 9.177 9.177 9.177 416 9.1773 0.00%
2023-01-18 0 9.540 8.650 - - - 0 0 - 9.177 8.321 - - - 0 - 0.00%
2023-01-17 0 9.540 8.680 9.540 - - 0 0 - 9.177 8.350 9.177 - - 0 - -0.10%
2023-01-16 0 9.550 - 9.560 9.550 9.550 200 1,910 9.5500 9.187 - 9.197 9.187 9.187 208 9.1870 -0.21%
2023-01-13 0 9.570 8.680 9.580 - - 0 0 - 9.206 8.350 9.216 - - 0 - -0.10%
2023-01-12 0 9.580 8.700 9.580 - - 0 0 - 9.216 8.369 9.216 - - 0 - -0.21%
2023-01-11 0 9.600 8.680 9.600 8.800 9.600 800 7,398 9.2475 9.235 8.350 9.235 8.465 9.235 832 8.8960 6.67%
2023-01-10 0 9.000 8.800 9.730 - - 0 0 - 8.658 8.465 9.360 - - 0 - 0.00%
2023-01-09 0 9.000 - 9.000 8.900 9.000 551,200 4,949,452 8.9794 8.658 - 8.658 8.562 8.658 572,981 8.6381 -4.76%
2023-01-06 0 9.450 8.500 9.780 - - 0 0 - 9.091 8.177 9.408 - - 0 - 0.00%
2023-01-05 0 9.450 8.800 9.450 - - 0 0 - 9.091 8.465 9.091 - - 0 - -1.46%
2023-01-04 0 9.590 8.900 9.590 - - 0 0 - 9.225 8.562 9.225 - - 0 - -0.10%
2023-01-03 0 9.600 8.900 9.790 - - 0 0 - 9.235 8.562 9.418 - - 0 - 0.00%
2022-12-30 0 9.600 8.900 9.780 - - 0 0 - 9.235 8.562 9.408 - - 0 - 0.00%
2022-12-29 0 9.600 8.900 9.900 - - 0 0 - 9.235 8.562 9.524 - - 0 - 0.00%
2022-12-28 0 9.600 - 9.900 - - 0 0 - 9.235 - 9.524 - - 0 - 0.00%
2022-12-23 0 9.600 8.980 9.920 - - 0 0 - 9.235 8.639 9.543 - - 0 - 0.00%
2022-12-22 0 9.600 8.900 9.920 - - 0 0 - 9.235 8.562 9.543 - - 0 - 0.00%
2022-12-21 0 9.600 9.300 9.940 - - 0 0 - 9.235 8.946 9.562 - - 0 - 0.00%
2022-12-20 0 9.600 8.900 9.950 - - 0 0 - 9.235 8.562 9.572 - - 0 - 0.00%
2022-12-19 0 9.600 - 9.940 - - 0 0 - 9.235 - 9.562 - - 0 - 0.00%
2022-12-16 0 9.600 8.900 9.940 - - 0 0 - 9.235 8.562 9.562 - - 0 - 0.00%
2022-12-15 0 9.600 8.980 9.940 - - 0 0 - 9.235 8.639 9.562 - - 0 - 0.00%
2022-12-14 0 9.600 8.900 9.940 - - 0 0 - 9.235 8.562 9.562 - - 0 - 0.00%
2022-12-13 0 9.600 8.990 9.590 - - 1,000 9,400 9.4000 9.235 8.648 9.225 - - 1,040 9.0427 -1.94%
2022-12-12 0 9.790 - 9.790 - - 0 0 - 9.418 - 9.418 - - 0 - 0.00%
2022-12-09 0 9.790 8.980 9.790 - - 0 0 - 9.418 8.639 9.418 - - 0 - 0.00%
2022-12-08 0 9.790 9.000 9.790 - - 0 0 - 9.418 8.658 9.418 - - 0 - 0.00%
2022-12-07 0 9.790 9.000 9.790 - - 0 0 - 9.418 8.658 9.418 - - 0 - 0.00%
2022-12-06 0 9.790 9.000 9.790 - - 0 0 - 9.418 8.658 9.418 - - 0 - 0.00%
2022-12-05 0 9.790 - 9.790 - - 0 0 - 9.418 - 9.418 - - 0 - -0.10%
2022-12-02 0 9.800 9.800 9.990 9.800 9.800 10,000 98,000 9.8000 9.427 9.427 9.610 9.427 9.427 10,395 9.4275 0.51%
2022-12-01 0 9.750 9.800 9.990 9.750 9.800 39,200 382,500 9.7577 9.379 9.427 9.610 9.379 9.427 40,749 9.3867 0.00%
2022-11-30 0 9.750 9.800 9.990 9.680 9.750 43,000 417,124 9.7006 9.379 9.427 9.610 9.312 9.379 44,699 9.3318 0.00%
2022-11-29 0 9.750 - 9.750 9.690 9.780 50,200 487,230 9.7058 9.379 - 9.379 9.322 9.408 52,184 9.3368 -0.51%
2022-11-28 0 9.800 - 9.800 9.800 9.800 2,000 19,600 9.8000 9.427 - 9.427 9.427 9.427 2,079 9.4275 0.00%
2022-11-25 0 9.800 - 9.800 9.700 9.800 2,400 23,500 9.7917 9.427 - 9.427 9.331 9.427 2,495 9.4194 0.00%
2022-11-24 0 9.800 - 9.800 9.800 9.800 2,000 19,600 9.8000 9.427 - 9.427 9.427 9.427 2,079 9.4275 0.00%
2022-11-23 0 9.800 9.500 9.800 9.510 9.990 49,600 480,836 9.6943 9.427 9.139 9.427 9.148 9.610 51,560 9.3258 2.08%
2022-11-22 0 9.600 9.430 9.600 9.600 9.750 145,000 1,401,262 9.6639 9.235 9.072 9.235 9.235 9.379 150,730 9.2965 -2.04%
2022-11-21 0 9.800 9.800 10.10 9.610 9.800 102,200 998,654 9.7716 9.427 9.427 9.716 9.245 9.427 106,239 9.4001 0.00%
2022-11-18 0 9.800 - 9.800 9.790 10.00 21,000 205,806 9.8003 9.427 - 9.427 9.418 9.620 21,830 9.4277 0.00%
2022-11-17 0 9.800 9.800 10.10 9.590 9.800 59,800 585,960 9.7987 9.427 9.427 9.716 9.225 9.427 62,163 9.4262 -0.20%
2022-11-16 0 9.820 9.800 10.02 9.500 9.800 74,800 727,780 9.7297 9.447 9.427 9.639 9.139 9.427 77,756 9.3598 0.20%
2022-11-15 0 9.800 9.500 9.800 9.520 9.860 152,400 1,488,214 9.7652 9.427 9.139 9.427 9.158 9.485 158,422 9.3940 3.48%
2022-11-14 0 9.470 9.470 9.940 9.470 10.34 236,400 2,306,996 9.7589 9.110 9.110 9.562 9.110 9.947 245,742 9.3879 -10.66%
2022-11-11 0 10.60 9.930 10.64 10.16 10.60 15,800 162,772 10.302 10.20 9.553 10.24 9.774 10.20 16,424 9.9104 3.11%
2022-11-10 0 10.28 9.930 10.28 10.08 10.32 28,400 291,964 10.280 9.889 9.553 9.889 9.697 9.928 29,522 9.8896 -0.39%
2022-11-09 0 10.32 9.930 10.22 10.20 10.32 11,000 112,676 10.243 9.928 9.553 9.831 9.812 9.928 11,435 9.8539 -0.77%
2022-11-08 0 10.40 9.930 10.30 10.10 10.50 18,600 191,876 10.316 10.00 9.553 9.908 9.716 10.10 19,335 9.9238 0.39%
2022-11-07 0 10.36 10.30 10.38 10.12 10.36 3,000 30,588 10.196 9.966 9.908 9.985 9.735 9.966 3,119 9.8084 -0.38%
2022-11-04 0 10.40 10.40 - 9.840 10.40 32,400 328,590 10.142 10.00 10.00 - 9.466 10.00 33,680 9.7561 0.19%
2022-11-03 0 10.38 10.02 10.38 10.02 10.40 5,000 51,644 10.329 9.985 9.639 9.985 9.639 10.00 5,198 9.9362 -0.19%
2022-11-02 0 10.40 10.02 10.60 - - 0 0 - 10.00 9.639 10.20 - - 0 - 0.00%
2022-11-01 0 10.40 10.00 10.40 - - 0 0 - 10.00 9.620 10.00 - - 0 - 0.00%
2022-10-31 0 10.40 10.40 10.46 10.02 10.40 2,200 22,532 10.242 10.00 10.00 10.06 9.639 10.00 2,287 9.8525 -1.89%
2022-10-28 0 10.60 9.660 10.08 10.02 10.60 17,800 180,728 10.153 10.20 9.293 9.697 9.639 10.20 18,503 9.7673 3.11%
2022-10-27 0 10.28 10.10 10.28 - - 0 0 - 9.889 9.716 9.889 - - 0 - 0.00%
2022-10-26 0 10.28 10.26 10.36 10.10 10.30 14,000 142,724 10.195 9.889 9.870 9.966 9.716 9.908 14,553 9.8070 -3.02%
2022-10-25 0 10.60 9.660 - 10.16 10.26 14,000 142,732 10.195 10.20 9.293 - 9.774 9.870 14,553 9.8076 1.92%
2022-10-24 0 10.40 10.26 10.40 10.24 10.40 6,000 61,572 10.262 10.00 9.870 10.00 9.851 10.00 6,237 9.8719 0.00%
2022-10-21 0 10.40 - 10.56 - - 0 0 - 10.00 - 10.16 - - 0 - -1.89%
2022-10-20 0 10.60 - 10.60 10.30 10.60 2,000 20,684 10.342 10.20 - 10.20 9.908 10.20 2,079 9.9489 2.91%
2022-10-19 0 10.30 10.20 10.30 10.30 10.30 200 2,060 10.300 9.908 9.812 9.908 9.908 9.908 208 9.9085 -2.83%
2022-10-18 0 10.60 - 10.60 10.32 10.60 11,800 121,968 10.336 10.20 - 10.20 9.928 10.20 12,266 9.9434 0.00%
2022-10-17 0 10.60 10.42 10.60 - - 0 0 - 10.20 10.02 10.20 - - 0 - 0.00%
2022-10-14 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-10-13 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-10-12 0 10.60 - - - - 0 0 - 10.20 - - - - 0 - 1.92%
2022-10-11 0 10.40 10.38 - 10.40 10.50 11,800 122,760 10.403 10.00 9.985 - 10.00 10.10 12,266 10.008 -0.95%
2022-10-10 0 10.50 - 10.42 10.34 10.52 12,600 130,364 10.346 10.10 - 10.02 9.947 10.12 13,098 9.9530 -0.94%
2022-10-07 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-10-06 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-10-05 0 10.60 10.42 - - - 0 0 - 10.20 10.02 - - - 0 - 0.00%
2022-10-03 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-09-30 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-09-29 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-09-28 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-09-27 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-09-26 0 10.60 10.60 - - - 0 0 - 10.20 10.20 - - - 0 - 5.16%
2022-09-23 0 10.08 - 10.08 10.08 10.60 330,600 3,332,552 10.080 9.697 - 9.697 9.697 10.20 343,664 9.6971 -3.08%
2022-09-22 0 10.40 10.40 10.64 9.600 10.60 816,200 8,347,756 10.228 10.00 10.00 10.24 9.235 10.20 848,453 9.8388 -1.89%
2022-09-21 0 10.60 10.42 10.64 - - 0 0 - 10.20 10.02 10.24 - - 0 - 0.00%
2022-09-20 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-09-19 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-09-16 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-09-15 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-09-14 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-09-13 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-09-09 0 10.60 10.40 10.70 - - 0 0 - 10.20 10.00 10.29 - - 0 - 0.00%
2022-09-08 0 10.60 10.40 10.70 - - 0 0 - 10.20 10.00 10.29 - - 0 - 0.00%
2022-09-07 0 10.60 10.40 10.70 - - 0 0 - 10.20 10.00 10.29 - - 0 - 0.00%
2022-09-06 0 10.60 10.40 10.70 - - 0 0 - 10.20 10.00 10.29 - - 0 - 0.00%
2022-09-05 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-09-02 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-09-01 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-08-31 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-08-30 0 10.60 10.40 10.60 - - 0 0 - 10.20 10.00 10.20 - - 0 - 0.00%
2022-08-29 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-08-26 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-08-25 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-08-24 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-08-23 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-08-22 0 10.60 10.42 - - - 0 0 - 10.20 10.02 - - - 0 - 0.00%
2022-08-19 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-08-18 0 10.60 10.42 - - - 0 0 - 10.20 10.02 - - - 0 - 0.00%
2022-08-17 0 10.60 10.20 - - - 0 0 - 10.20 9.812 - - - 0 - 0.00%
2022-08-16 0 10.60 10.20 - - - 0 0 - 10.20 9.812 - - - 0 - 0.00%
2022-08-15 0 10.60 10.20 - - - 0 0 - 10.20 9.812 - - - 0 - 0.00%
2022-08-12 0 10.60 10.40 10.74 - - 0 0 - 10.20 10.00 10.33 - - 0 - 0.00%
2022-08-11 0 10.60 10.40 10.74 - - 0 0 - 10.20 10.00 10.33 - - 0 - 0.00%
2022-08-10 0 10.60 10.40 10.74 - - 0 0 - 10.20 10.00 10.33 - - 0 - 0.00%
2022-08-09 0 10.60 10.40 10.74 - - 0 0 - 10.20 10.00 10.33 - - 0 - 0.00%
2022-08-08 0 10.60 10.40 10.74 - - 0 0 - 10.20 10.00 10.33 - - 0 - 0.00%
2022-08-05 0 10.60 10.48 10.80 - - 0 0 - 10.20 10.08 10.39 - - 0 - 0.00%
2022-08-04 0 10.60 10.50 10.80 - - 0 0 - 10.20 10.10 10.39 - - 0 - 0.00%
2022-08-03 0 10.60 10.20 10.80 - - 0 0 - 10.20 9.812 10.39 - - 0 - 0.00%
2022-08-02 0 10.60 10.20 10.80 - - 0 0 - 10.20 9.812 10.39 - - 0 - 0.00%
2022-08-01 0 10.60 10.50 - - - 0 0 - 10.20 10.10 - - - 0 - 0.00%
2022-07-29 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-07-28 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-07-27 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-07-26 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.00%
2022-07-25 0 10.60 10.40 - - - 0 0 - 10.20 10.00 - - - 0 - 0.76%
2022-07-22 0 10.52 10.20 - - - 0 0 - 10.12 9.812 - - - 0 - 0.00%
2022-07-21 0 10.52 10.20 10.52 10.48 10.52 600 6,296 10.493 10.12 9.812 10.12 10.08 10.12 624 10.094 -0.75%
2022-07-20 0 10.60 10.20 10.60 10.60 10.60 500,400 5,104,240 10.200 10.20 9.812 10.20 10.20 10.20 520,174 9.8126 0.57%
2022-07-19 0 10.54 10.20 - - - 0 0 - 10.14 9.812 - - - 0 - -0.57%
2022-07-18 0 10.60 10.60 - 10.60 10.60 1,800 18,960 10.533 10.20 10.20 - 10.20 10.20 1,871 10.133 0.00%
2022-07-15 0 10.60 10.52 10.70 10.50 10.60 1,200 12,640 10.533 10.20 10.12 10.29 10.10 10.20 1,247 10.133 0.38%
2022-07-14 0 10.56 10.52 10.58 10.40 11.00 2,800 29,764 10.630 10.16 10.12 10.18 10.00 10.58 2,911 10.226 -0.19%
2022-07-13 0 10.58 10.20 - 10.50 10.50 200 2,100 10.500 10.18 9.812 - 10.10 10.10 208 10.101 0.00%
2022-07-12 0 10.58 10.40 10.60 - - 0 0 - 10.18 10.00 10.20 - - 0 - 0.00%
2022-07-11 0 10.58 10.20 10.60 - - 0 0 - 10.18 9.812 10.20 - - 0 - -0.19%
2022-07-08 0 10.60 10.50 10.60 10.60 10.60 200 2,120 10.600 10.20 10.10 10.20 10.20 10.20 208 10.197 0.76%
2022-07-07 0 10.52 10.40 10.60 - - 0 0 - 10.12 10.00 10.20 - - 0 - -0.75%
2022-07-06 0 10.60 10.30 10.60 10.60 10.60 400 4,240 10.600 10.20 9.908 10.20 10.20 10.20 416 10.197 1.12%
2022-07-05 0 10.48 10.26 10.58 - - 0 0 - 10.08 9.870 10.18 - - 0 - 0.00%
2022-07-04 0 10.60 10.22 11.00 - - 0 0 - 10.08 9.723 10.46 - - 0 - 0.00%
2022-06-30 0 10.60 10.30 10.90 - - 0 0 - 10.08 9.799 10.37 - - 0 - 0.00%
2022-06-29 0 10.60 10.22 - - - 0 0 - 10.08 9.723 - - - 0 - 0.00%
2022-06-28 0 10.60 10.22 - - - 0 0 - 10.08 9.723 - - - 0 - 0.00%
2022-06-27 0 10.60 10.22 11.00 - - 0 0 - 10.08 9.723 10.46 - - 0 - 0.00%
2022-06-24 0 10.60 10.22 - - - 0 0 - 10.08 9.723 - - - 0 - 0.00%
2022-06-23 0 10.60 10.22 - - - 0 0 - 10.08 9.723 - - - 0 - 0.00%
2022-06-22 0 10.60 10.22 - 10.40 10.50 400 4,180 10.450 10.08 9.723 - 9.894 9.989 420 9.9416 3.52%
2022-06-21 0 10.24 10.24 10.40 10.24 10.56 2,400 24,732 10.305 9.742 9.742 9.894 9.742 10.05 2,523 9.8037 -1.92%
2022-06-20 0 10.44 10.22 10.44 10.20 10.46 9,800 102,108 10.419 9.932 9.723 9.932 9.704 9.951 10,301 9.9123 0.00%
2022-06-17 0 10.44 10.28 10.44 10.10 10.56 24,200 247,500 10.227 9.932 9.780 9.932 9.609 10.05 25,437 9.7297 -1.32%
2022-06-16 0 10.58 10.32 10.90 - - 0 0 - 10.07 9.818 10.37 - - 0 - 0.00%
2022-06-15 0 10.58 10.34 10.60 10.30 10.60 2,400 24,988 10.412 10.07 9.837 10.08 9.799 10.08 2,523 9.9052 -0.19%
2022-06-14 0 10.60 10.32 - 10.36 10.60 3,400 35,716 10.505 10.08 9.818 - 9.856 10.08 3,574 9.9937 0.00%
2022-06-13 0 10.60 10.36 10.60 - - 0 0 - 10.08 9.856 10.08 - - 0 - 0.00%
2022-06-10 0 10.60 10.50 10.60 10.38 10.60 3,400 35,772 10.521 10.08 9.989 10.08 9.875 10.08 3,574 10.009 0.00%
2022-06-09 0 10.60 10.32 10.58 10.18 10.60 3,400 35,336 10.393 10.08 9.818 10.07 9.685 10.08 3,574 9.8874 0.00%
2022-06-08 0 10.60 10.36 - 10.32 10.60 2,600 27,184 10.455 10.08 9.856 - 9.818 10.08 2,733 9.9468 0.00%
2022-06-07 0 10.60 10.40 - - - 0 0 - 10.08 9.894 - - - 0 - 0.00%
2022-06-06 0 10.60 10.40 - - - 0 0 - 10.08 9.894 - - - 0 - 0.00%
2022-06-02 0 10.60 10.40 - - - 0 0 - 10.08 9.894 - - - 0 - 0.00%
2022-06-01 0 10.60 10.40 - - - 0 0 - 10.08 9.894 - - - 0 - 0.00%
2022-05-31 0 10.60 10.40 - - - 0 0 - 10.08 9.894 - - - 0 - 0.00%
2022-05-30 0 10.60 10.40 - - - 500,000 5,200,000 10.400 10.08 9.894 - - - 525,568 9.8941 0.00%
2022-05-27 0 10.60 10.40 - - - 0 0 - 10.08 9.894 - - - 0 - 0.00%
2022-05-26 0 10.60 10.30 - 10.40 10.40 200 2,080 10.400 10.08 9.799 - 9.894 9.894 210 9.8941 0.00%
2022-05-25 0 10.60 10.40 - - - 0 0 - 10.08 9.894 - - - 0 - 0.00%
2022-05-24 0 10.60 10.40 - - - 0 0 - 10.08 9.894 - - - 0 - 0.00%
2022-05-23 0 10.60 10.40 10.60 10.60 10.60 500,200 5,202,120 10.400 10.08 9.894 10.08 10.08 10.08 525,778 9.8941 0.00%
2022-05-20 0 10.60 10.40 10.60 - - 0 0 - 10.08 9.894 10.08 - - 0 - 0.00%
2022-05-19 0 10.60 10.40 - - - 0 0 - 10.08 9.894 - - - 0 - 0.00%
2022-05-18 0 10.60 10.46 - 10.30 10.60 1,000 10,424 10.424 10.08 9.951 - 9.799 10.08 1,051 9.9169 0.00%
2022-05-17 0 10.60 10.40 - - - 0 0 - 10.08 9.894 - - - 0 - 0.00%
2022-05-16 0 10.60 10.40 10.60 - - 0 0 - 10.08 9.894 10.08 - - 0 - 0.00%
2022-05-13 0 10.60 - 10.60 - - 100,000 1,030,000 10.300 10.08 - 10.08 - - 105,114 9.7989 0.00%
2022-05-12 0 10.60 - 10.62 10.40 10.60 1,800 18,900 10.500 10.08 - 10.10 9.894 10.08 1,892 9.9892 1.92%
2022-05-11 0 10.40 - 10.40 10.30 10.60 1,800 18,840 10.467 9.894 - 9.894 9.799 10.08 1,892 9.9575 -0.95%
2022-05-10 0 10.50 - 10.50 10.30 10.50 2,800 29,268 10.453 9.989 - 9.989 9.799 9.989 2,943 9.9444 2.74%
2022-05-06 0 10.22 10.20 10.22 10.20 10.60 84,800 870,852 10.269 9.723 9.704 9.723 9.704 10.08 89,136 9.7699 -2.67%
2022-05-05 0 10.50 10.50 - 10.20 10.50 75,400 779,768 10.342 9.989 9.989 - 9.704 9.989 79,256 9.8386 -0.94%
2022-05-04 0 10.60 10.46 10.62 - - 0 0 - 10.08 9.951 10.10 - - 0 - 0.00%
2022-05-03 0 10.60 10.44 10.60 - - 0 0 - 10.08 9.932 10.08 - - 0 - 0.00%
2022-04-29 0 10.60 - - - - 0 0 - 10.08 - - - - 0 - 0.00%
2022-04-28 0 10.60 10.54 - 10.30 10.60 11,200 116,292 10.383 10.08 10.03 - 9.799 10.08 11,773 9.8781 0.57%
2022-04-27 0 10.54 10.36 10.54 10.36 10.54 6,800 71,088 10.454 10.03 9.856 10.03 9.856 10.03 7,148 9.9456 -0.38%
2022-04-26 0 10.58 - 10.58 10.30 10.60 78,200 821,404 10.504 10.07 - 10.07 9.799 10.08 82,199 9.9929 0.00%
2022-04-25 0 10.58 10.50 10.58 - - 0 0 - 10.07 9.989 10.07 - - 0 - 0.00%
2022-04-22 0 10.58 10.56 10.58 10.50 10.62 5,400 56,888 10.535 10.07 10.05 10.07 9.989 10.10 5,676 10.022 -0.38%
2022-04-21 0 10.62 10.52 10.62 - - 0 0 - 10.10 10.01 10.10 - - 0 - 0.00%
2022-04-20 0 10.62 10.54 10.62 - - 0 0 - 10.10 10.03 10.10 - - 0 - 0.00%
2022-04-19 0 10.62 10.52 10.62 - - 0 0 - 10.10 10.01 10.10 - - 0 - 0.00%
2022-04-14 0 10.62 10.50 10.62 - - 0 0 - 10.10 9.989 10.10 - - 0 - 0.00%
2022-04-13 0 10.62 10.50 - - - 0 0 - 10.10 9.989 - - - 0 - 0.00%
2022-04-12 0 10.62 10.50 10.62 - - 0 0 - 10.10 9.989 10.10 - - 0 - 0.00%
2022-04-11 0 10.62 10.50 10.62 - - 0 0 - 10.10 9.989 10.10 - - 0 - 0.00%
2022-04-08 0 10.62 10.60 - 10.52 10.62 400 4,228 10.570 10.10 10.08 - 10.01 10.10 420 10.056 0.00%
2022-04-07 0 10.62 10.52 10.62 - - 0 0 - 10.10 10.01 10.10 - - 0 - 0.00%
2022-04-06 0 10.62 10.52 - - - 0 0 - 10.10 10.01 - - - 0 - 0.00%
2022-04-04 0 10.62 10.54 - - - 0 0 - 10.10 10.03 - - - 0 - 0.00%
2022-04-01 0 10.62 10.50 10.62 - - 0 0 - 10.10 9.989 10.10 - - 0 - 0.00%
2022-03-31 0 10.62 10.50 10.64 - - 0 0 - 10.10 9.989 10.12 - - 0 - 0.00%
2022-03-30 0 10.62 10.50 10.64 - - 0 0 - 10.10 9.989 10.12 - - 0 - 0.00%
2022-03-29 0 10.62 10.50 10.62 10.58 10.62 400 4,240 10.600 10.10 9.989 10.10 10.07 10.10 420 10.084 0.00%
2022-03-28 0 10.62 10.50 10.64 - - 0 0 - 10.10 9.989 10.12 - - 0 - 0.00%
2022-03-25 0 10.62 10.52 - - - 0 0 - 10.10 10.01 - - - 0 - 0.00%
2022-03-24 0 10.62 10.52 - - - 0 0 - 10.10 10.01 - - - 0 - 0.00%
2022-03-23 0 10.62 10.62 10.64 10.58 10.64 400 4,244 10.610 10.10 10.10 10.12 10.07 10.12 420 10.094 0.19%
2022-03-22 0 10.60 10.60 10.64 10.56 10.56 200 2,112 10.560 10.08 10.08 10.12 10.05 10.05 210 10.046 -0.38%
2022-03-21 0 10.64 10.64 - 10.62 10.62 200 2,124 10.620 10.12 10.12 - 10.10 10.10 210 10.103 0.00%
2022-03-18 0 10.64 10.62 10.64 - - 0 0 - 10.12 10.10 10.12 - - 0 - 0.00%
2022-03-17 0 10.64 10.64 - 10.62 10.62 2,600 27,612 10.620 10.12 10.12 - 10.10 10.10 2,733 10.103 1.33%
2022-03-16 0 10.50 10.60 10.62 10.50 10.50 200 2,100 10.500 9.989 10.08 10.10 9.989 9.989 210 9.9892 -1.13%
2022-03-15 0 10.62 10.50 10.62 - - 0 0 - 10.10 9.989 10.10 - - 0 - 0.00%
2022-03-14 0 10.62 10.60 - 10.50 10.62 1,200 12,720 10.600 10.10 10.08 - 9.989 10.10 1,261 10.084 0.00%
2022-03-11 0 10.62 10.58 10.62 10.62 10.62 3,000 31,860 10.620 10.10 10.07 10.10 10.10 10.10 3,153 10.103 0.00%
2022-03-10 0 10.62 10.58 10.62 - - 0 0 - 10.10 10.07 10.10 - - 0 - 0.00%
2022-03-09 0 10.62 10.58 10.62 - - 0 0 - 10.10 10.07 10.10 - - 0 - 0.00%
2022-03-08 0 10.62 10.56 10.62 10.60 10.62 2,200 23,360 10.618 10.10 10.05 10.10 10.08 10.10 2,312 10.102 1.14%
2022-03-07 0 10.50 - 10.62 10.50 10.50 200 2,100 10.500 9.989 - 10.10 9.989 9.989 210 9.9892 -1.13%
2022-03-04 0 10.62 10.50 - 10.62 10.62 3,000 31,860 10.620 10.10 9.989 - 10.10 10.10 3,153 10.103 0.00%
2022-03-03 0 10.62 10.52 10.70 10.40 10.62 2,800 29,648 10.589 10.10 10.01 10.18 9.894 10.10 2,943 10.073 0.00%
2022-03-02 0 10.62 10.60 10.62 10.56 10.62 400 4,236 10.590 10.10 10.08 10.10 10.05 10.10 420 10.075 0.00%
2022-03-01 0 10.62 10.62 10.80 10.52 10.52 200 2,104 10.520 10.10 10.10 10.27 10.01 10.01 210 10.008 0.00%
2022-02-28 0 10.62 10.52 10.98 - - 0 0 - 10.10 10.01 10.45 - - 0 - 0.00%
2022-02-25 0 10.62 10.62 - 10.50 10.62 1,200 12,720 10.600 10.10 10.10 - 9.989 10.10 1,261 10.084 0.00%
2022-02-24 0 10.62 10.60 11.14 10.60 10.62 1,200 12,740 10.617 10.10 10.08 10.60 10.08 10.10 1,261 10.100 0.19%
2022-02-23 0 10.60 10.60 11.08 10.50 10.62 4,200 44,532 10.603 10.08 10.08 10.54 9.989 10.10 4,415 10.087 -0.19%
2022-02-22 0 10.62 10.54 10.62 - - 0 0 - 10.10 10.03 10.10 - - 0 - 0.00%
2022-02-21 0 10.62 10.56 10.98 10.60 10.62 1,200 12,740 10.617 10.10 10.05 10.45 10.08 10.10 1,261 10.100 0.19%
2022-02-18 0 10.60 10.60 10.80 10.50 10.60 2,200 23,300 10.591 10.08 10.08 10.27 9.989 10.08 2,312 10.076 0.00%
2022-02-17 0 10.60 10.60 10.76 10.60 10.60 1,200 12,816 10.680 10.08 10.08 10.24 10.08 10.08 1,261 10.160 0.57%
2022-02-16 0 10.54 - 10.56 10.54 10.54 400 4,216 10.540 10.03 - 10.05 10.03 10.03 420 10.027 -1.68%
2022-02-15 0 10.72 10.50 11.08 - - 0 0 - 10.20 9.989 10.54 - - 0 - 0.00%
2022-02-14 0 10.72 10.50 10.90 - - 0 0 - 10.20 9.989 10.37 - - 0 - 0.00%
2022-02-11 0 10.72 10.58 - - - 0 0 - 10.20 10.07 - - - 0 - 0.00%
2022-02-10 0 10.72 10.60 10.98 10.60 10.84 5,400 57,532 10.654 10.20 10.08 10.45 10.08 10.31 5,676 10.136 0.75%
2022-02-09 0 10.64 10.62 10.92 10.64 10.70 3,000 31,932 10.644 10.12 10.10 10.39 10.12 10.18 3,153 10.126 -2.56%
2022-02-08 0 10.92 10.70 - - - 0 0 - 10.39 10.18 - - - 0 - 0.00%
2022-02-07 0 10.92 10.70 - - - 0 0 - 10.39 10.18 - - - 0 - 0.00%
2022-02-04 0 10.92 10.70 - - - 0 0 - 10.39 10.18 - - - 0 - 0.00%
2022-01-31 0 10.92 10.70 - - - 0 0 - 10.39 10.18 - - - 0 - 0.00%
2022-01-28 0 10.92 10.70 - - - 0 0 - 10.39 10.18 - - - 0 - 0.00%
2022-01-27 0 10.92 10.70 - - - 0 0 - 10.39 10.18 - - - 0 - 0.00%
2022-01-26 0 10.92 10.70 - - - 0 0 - 10.39 10.18 - - - 0 - 0.00%
2022-01-25 0 10.92 10.70 - - - 0 0 - 10.39 10.18 - - - 0 - 0.00%
2022-01-24 0 10.92 10.70 10.92 - - 0 0 - 10.39 10.18 10.39 - - 0 - 0.00%
2022-01-21 0 10.92 10.70 - - - 0 0 - 10.39 10.18 - - - 0 - 0.00%
2022-01-20 0 10.92 10.70 - - - 0 0 - 10.39 10.18 - - - 0 - 0.00%
2022-01-19 0 10.92 10.70 10.92 - - 0 0 - 10.39 10.18 10.39 - - 0 - 0.00%
2022-01-18 0 10.92 10.70 - - - 0 0 - 10.39 10.18 - - - 0 - 0.00%
2022-01-17 0 10.92 10.70 - - - 0 0 - 10.39 10.18 - - - 0 - 0.00%
2022-01-14 0 10.92 10.70 - 10.92 10.92 2,989,200 32,642,064 10.920 10.39 10.18 - 10.39 10.39 3,142,053 10.389 0.00%
2022-01-13 0 10.92 10.70 - - - 0 0 - 10.39 10.18 - - - 0 - 0.00%
2022-01-12 0 10.92 10.70 - - - 0 0 - 10.39 10.18 - - - 0 - 0.00%
2022-01-11 0 10.92 10.70 11.00 - - 0 0 - 10.39 10.18 10.46 - - 0 - 0.00%
2022-01-10 0 10.92 10.70 11.00 - - 0 0 - 10.39 10.18 10.46 - - 0 - 0.00%
2022-01-07 0 10.92 10.70 - - - 0 0 - 10.39 10.18 - - - 0 - 0.00%
2022-01-06 0 10.92 10.70 - - - 0 0 - 10.39 10.18 - - - 0 - 0.00%
2022-01-05 0 10.92 10.70 - - - 0 0 - 10.39 10.18 - - - 0 - 0.00%
2022-01-04 0 10.92 10.70 - - - 0 0 - 10.39 10.18 - - - 0 - 0.00%
2022-01-03 0 10.92 10.70 - - - 0 0 - 10.39 10.18 - - - 0 - 0.00%
2021-12-31 0 10.92 10.70 - - - 0 0 - 10.39 10.18 - - - 0 - 0.00%
2021-12-30 0 10.92 10.70 - - - 0 0 - 10.39 10.18 - - - 0 - 0.00%
2021-12-29 0 10.92 10.70 - - - 0 0 - 10.39 10.18 - - - 0 - 0.00%
2021-12-28 0 10.92 10.70 10.92 10.92 10.94 2,200 24,040 10.927 10.39 10.18 10.39 10.39 10.41 2,312 10.396 -0.55%
2021-12-24 0 10.98 10.70 - - - 0 0 - 10.45 10.18 - - - 0 - 0.00%
2021-12-23 0 10.98 10.70 10.98 - - 0 0 - 10.45 10.18 10.45 - - 0 - 0.00%
2021-12-22 0 10.98 10.70 - - - 0 0 - 10.45 10.18 - - - 0 - 0.00%
2021-12-21 0 10.98 10.70 - - - 0 0 - 10.45 10.18 - - - 0 - 0.00%
2021-12-20 0 10.98 10.70 - - - 0 0 - 10.45 10.18 - - - 0 - 0.00%
2021-12-17 0 10.98 10.70 11.00 - - 0 0 - 10.45 10.18 10.46 - - 0 - 0.00%
2021-12-16 0 10.98 10.70 - - - 0 0 - 10.45 10.18 - - - 0 - 0.00%
2021-12-15 0 10.98 10.70 - - - 0 0 - 10.45 10.18 - - - 0 - 0.00%
2021-12-14 0 10.98 10.70 - - - 0 0 - 10.45 10.18 - - - 0 - 0.00%
2021-12-13 0 10.98 10.70 11.00 - - 3,700,000 39,220,000 10.600 10.45 10.18 10.46 - - 3,889,200 10.084 0.00%
2021-12-10 0 10.98 10.70 - - - 0 0 - 10.45 10.18 - - - 0 - 0.00%
2021-12-09 0 10.98 10.70 11.00 - - 0 0 - 10.45 10.18 10.46 - - 0 - 0.00%
2021-12-08 0 10.98 10.70 10.98 - - 0 0 - 10.45 10.18 10.45 - - 0 - 0.00%
2021-12-07 0 10.98 10.70 11.00 - - 0 0 - 10.45 10.18 10.46 - - 0 - 0.00%
2021-12-06 0 10.98 10.70 10.98 - - 0 0 - 10.45 10.18 10.45 - - 0 - 0.00%
2021-12-03 0 10.98 10.70 11.00 - - 0 0 - 10.45 10.18 10.46 - - 0 - 0.00%
2021-12-02 0 10.98 10.70 10.98 - - 0 0 - 10.45 10.18 10.45 - - 0 - 0.00%
2021-12-01 0 10.98 10.70 - - - 0 0 - 10.45 10.18 - - - 0 - 0.00%
2021-11-30 0 10.98 10.70 10.98 10.72 10.98 600 6,532 10.887 10.45 10.18 10.45 10.20 10.45 631 10.357 0.37%
2021-11-29 0 10.94 10.70 10.94 - - 4,000,000 42,400,000 10.600 10.41 10.18 10.41 - - 4,204,541 10.084 -0.55%
2021-11-26 0 11.00 10.70 11.00 11.00 11.00 200 2,200 11.000 10.46 10.18 10.46 10.46 10.46 210 10.465 0.00%
2021-11-25 0 11.00 10.70 11.00 - - 4,000,000 42,400,000 10.600 10.46 10.18 10.46 - - 4,204,541 10.084 0.00%
2021-11-24 0 11.00 10.70 11.10 - - 0 0 - 10.46 10.18 10.56 - - 0 - 0.00%
2021-11-23 0 11.00 10.70 11.10 - - 0 0 - 10.46 10.18 10.56 - - 0 - 0.00%
2021-11-22 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.46 10.14 10.46 10.46 10.46 210 10.465 0.18%
2021-11-19 0 10.98 10.66 10.98 - - 0 0 - 10.45 10.14 10.45 - - 0 - -1.26%
2021-11-18 0 11.12 10.62 - 11.12 11.12 200 2,224 11.120 10.58 10.10 - 10.58 10.58 210 10.579 1.28%
2021-11-17 0 10.98 10.72 11.20 10.62 11.00 5,200 56,296 10.826 10.45 10.20 10.66 10.10 10.46 5,466 10.299 -0.18%
2021-11-16 0 11.00 11.00 11.16 10.60 11.16 14,800 163,528 11.049 10.46 10.46 10.62 10.08 10.62 15,557 10.512 0.00%
2021-11-15 0 11.00 10.60 - - - 0 0 - 10.46 10.08 - - - 0 - 0.00%
2021-11-12 0 11.00 10.60 11.00 11.00 11.00 200 2,200 11.000 10.46 10.08 10.46 10.46 10.46 210 10.465 0.00%
2021-11-11 0 11.00 10.60 11.16 - - 0 0 - 10.46 10.08 10.62 - - 0 - 0.00%
2021-11-10 0 11.00 10.60 11.16 11.00 11.00 200 2,200 11.000 10.46 10.08 10.62 10.46 10.46 210 10.465 0.00%
2021-11-09 0 11.00 10.66 11.00 - - 0 0 - 10.46 10.14 10.46 - - 0 - 0.00%
2021-11-08 0 11.00 10.60 11.00 - - 0 0 - 10.46 10.08 10.46 - - 0 - 0.00%
2021-11-05 0 11.00 10.60 11.00 - - 0 0 - 10.46 10.08 10.46 - - 0 - 0.00%
2021-11-04 0 11.00 10.60 11.00 11.00 11.00 200 2,200 11.000 10.46 10.08 10.46 10.46 10.46 210 10.465 0.00%
2021-11-03 0 11.00 10.60 11.00 11.00 11.00 200 2,200 11.000 10.46 10.08 10.46 10.46 10.46 210 10.465 0.00%
2021-11-02 0 11.00 10.60 11.00 - - 0 0 - 10.46 10.08 10.46 - - 0 - 0.00%
2021-11-01 0 11.00 10.52 11.00 - - 0 0 - 10.46 10.01 10.46 - - 0 - 0.00%
2021-10-29 0 11.00 10.52 11.00 - - 0 0 - 10.46 10.01 10.46 - - 0 - 0.00%
2021-10-28 0 11.00 10.52 11.00 - - 0 0 - 10.46 10.01 10.46 - - 0 - 0.00%
2021-10-27 0 11.00 10.52 11.00 11.00 11.00 200 2,200 11.000 10.46 10.01 10.46 10.46 10.46 210 10.465 0.00%
2021-10-26 0 11.00 10.52 - - - 0 0 - 10.46 10.01 - - - 0 - 0.00%
2021-10-25 0 11.00 10.52 11.00 - - 0 0 - 10.46 10.01 10.46 - - 0 - 0.00%
2021-10-22 0 11.00 10.52 11.00 - - 0 0 - 10.46 10.01 10.46 - - 0 - 0.00%
2021-10-21 0 11.00 10.52 - - - 0 0 - 10.46 10.01 - - - 0 - 0.00%
2021-10-20 0 11.00 10.52 11.00 - - 0 0 - 10.46 10.01 10.46 - - 0 - 0.00%
2021-10-19 0 11.00 10.52 11.00 - - 0 0 - 10.46 10.01 10.46 - - 0 - 0.00%
2021-10-18 0 11.00 10.52 11.00 - - 0 0 - 10.46 10.01 10.46 - - 0 - 0.00%
2021-10-15 0 11.00 10.52 - - - 0 0 - 10.46 10.01 - - - 0 - 0.00%
2021-10-12 0 11.00 10.52 - - - 0 0 - 10.46 10.01 - - - 0 - 0.00%
2021-10-11 0 11.00 10.62 11.00 - - 0 0 - 10.46 10.10 10.46 - - 0 - 0.00%
2021-10-08 0 11.00 10.62 - - - 0 0 - 10.46 10.10 - - - 0 - 0.00%
2021-10-07 0 11.00 10.62 - - - 0 0 - 10.46 10.10 - - - 0 - 0.00%
2021-10-06 0 11.00 10.62 11.00 - - 0 0 - 10.46 10.10 10.46 - - 0 - 0.00%
2021-10-05 0 11.00 10.62 11.00 - - 0 0 - 10.46 10.10 10.46 - - 0 - 0.00%
2021-10-04 0 11.00 10.62 11.00 - - 0 0 - 10.46 10.10 10.46 - - 0 - 0.00%
2021-09-30 0 11.00 10.62 11.00 - - 0 0 - 10.46 10.10 10.46 - - 0 - 0.00%
2021-09-29 0 11.00 10.62 11.00 - - 0 0 - 10.46 10.10 10.46 - - 0 - 0.00%
2021-09-28 0 11.00 10.62 - - - 0 0 - 10.46 10.10 - - - 0 - 0.00%
2021-09-27 0 11.00 10.62 11.00 - - 0 0 - 10.46 10.10 10.46 - - 0 - 0.00%
2021-09-24 0 11.00 10.62 11.00 10.62 11.00 1,800 19,420 10.789 10.46 10.10 10.46 10.10 10.46 1,892 10.264 0.00%
2021-09-23 0 11.00 10.62 11.00 - - 0 0 - 10.46 10.10 10.46 - - 0 - 0.00%
2021-09-21 0 11.00 10.62 11.00 - - 0 0 - 10.46 10.10 10.46 - - 0 - -0.18%
2021-09-20 0 11.02 10.62 - - - 0 0 - 10.48 10.10 - - - 0 - 0.00%
2021-09-17 0 11.02 10.62 - 11.02 11.02 400 4,408 11.020 10.48 10.10 - 10.48 10.48 420 10.484 0.36%
2021-09-16 0 10.98 10.62 10.98 - - 2,000,000 21,200,000 10.600 10.45 10.10 10.45 - - 2,102,270 10.084 0.00%
2021-09-15 0 10.98 10.62 10.98 10.98 10.98 200 2,196 10.980 10.45 10.10 10.45 10.45 10.45 210 10.446 0.00%
2021-09-14 0 10.98 10.62 10.98 10.98 10.98 200 2,196 10.980 10.45 10.10 10.45 10.45 10.45 210 10.446 0.00%
2021-09-13 0 10.98 10.62 10.98 - - 0 0 - 10.45 10.10 10.45 - - 0 - 0.00%
2021-09-10 0 10.98 10.62 10.98 - - 0 0 - 10.45 10.10 10.45 - - 0 - 0.00%
2021-09-09 0 10.98 10.62 10.98 - - 0 0 - 10.45 10.10 10.45 - - 0 - 0.00%
2021-09-08 0 10.98 10.62 - - - 0 0 - 10.45 10.10 - - - 0 - 0.00%
2021-09-07 0 10.98 10.62 10.98 - - 0 0 - 10.45 10.10 10.45 - - 0 - 0.00%
2021-09-06 0 10.98 10.62 10.98 10.90 10.98 400 4,376 10.940 10.45 10.10 10.45 10.37 10.45 420 10.408 0.00%
2021-09-03 0 10.98 10.62 10.98 - - 0 0 - 10.45 10.10 10.45 - - 0 - 0.00%
2021-09-02 0 10.98 10.62 10.98 - - 0 0 - 10.45 10.10 10.45 - - 0 - 0.00%
2021-09-01 0 10.98 10.62 10.98 - - 0 0 - 10.45 10.10 10.45 - - 0 - 0.00%
2021-08-31 0 10.98 10.62 10.98 10.96 10.98 400 4,388 10.970 10.45 10.10 10.45 10.43 10.45 420 10.436 0.00%
2021-08-30 0 10.98 10.62 10.98 - - 0 0 - 10.45 10.10 10.45 - - 0 - 0.00%
2021-08-27 0 10.98 10.62 10.98 - - 0 0 - 10.45 10.10 10.45 - - 0 - 0.00%
2021-08-26 0 10.98 10.62 10.98 - - 0 0 - 10.45 10.10 10.45 - - 0 - 0.00%
2021-08-25 0 10.98 10.62 10.98 - - 0 0 - 10.45 10.10 10.45 - - 0 - 0.00%
2021-08-24 0 10.98 10.62 - - - 0 0 - 10.45 10.10 - - - 0 - 0.00%
2021-08-23 0 10.98 10.62 - - - 0 0 - 10.45 10.10 - - - 0 - 0.00%
2021-08-20 0 10.98 10.62 10.98 - - 0 0 - 10.45 10.10 10.45 - - 0 - 0.00%
2021-08-19 0 10.98 10.62 10.98 - - 0 0 - 10.45 10.10 10.45 - - 0 - 0.00%
2021-08-18 0 10.98 10.62 10.98 10.98 10.98 400 4,392 10.980 10.45 10.10 10.45 10.45 10.45 420 10.446 0.00%
2021-08-17 0 10.98 10.62 10.98 - - 0 0 - 10.45 10.10 10.45 - - 0 - 0.00%
2021-08-16 0 10.98 10.62 10.98 10.98 10.98 200 2,196 10.980 10.45 10.10 10.45 10.45 10.45 210 10.446 0.00%
2021-08-13 0 10.98 10.62 10.98 - - 0 0 - 10.45 10.10 10.45 - - 0 - 0.00%
2021-08-12 0 10.98 10.62 10.98 - - 0 0 - 10.45 10.10 10.45 - - 0 - 0.00%
2021-08-11 0 10.98 10.62 10.98 - - 0 0 - 10.45 10.10 10.45 - - 0 - 0.00%
2021-08-10 0 10.98 10.62 - - - 0 0 - 10.45 10.10 - - - 0 - 0.00%
2021-08-09 0 10.98 10.62 10.98 - - 0 0 - 10.45 10.10 10.45 - - 0 - 0.00%
2021-08-06 0 10.98 10.62 10.98 - - 0 0 - 10.45 10.10 10.45 - - 0 - 0.00%
2021-08-05 0 10.98 10.62 10.98 - - 0 0 - 10.45 10.10 10.45 - - 0 - 0.00%
2021-08-04 0 10.98 10.62 - - - 0 0 - 10.45 10.10 - - - 0 - 0.00%
2021-08-03 0 10.98 10.62 - - - 0 0 - 10.45 10.10 - - - 0 - 0.00%
2021-08-02 0 10.98 10.62 - - - 0 0 - 10.45 10.10 - - - 0 - 0.00%
2021-07-30 0 10.98 10.62 - - - 0 0 - 10.45 10.10 - - - 0 - 0.00%
2021-07-29 0 10.98 10.62 - - - 0 0 - 10.45 10.10 - - - 0 - 0.00%
2021-07-28 0 10.98 10.62 - - - 0 0 - 10.45 10.10 - - - 0 - 0.00%
2021-07-27 0 10.98 10.62 - - - 0 0 - 10.45 10.10 - - - 0 - 0.00%
2021-07-26 0 10.98 10.62 - - - 0 0 - 10.45 10.10 - - - 0 - 0.00%
2021-07-23 0 10.98 10.62 - - - 0 0 - 10.45 10.10 - - - 0 - 0.00%
2021-07-22 0 10.98 10.62 - - - 0 0 - 10.45 10.10 - - - 0 - 0.00%
2021-07-21 0 10.98 10.98 - 10.60 10.98 800 8,632 10.790 10.45 10.45 - 10.08 10.45 841 10.265 0.00%
2021-07-20 0 10.98 10.60 10.98 - - 0 0 - 10.45 10.08 10.45 - - 0 - 0.00%
2021-07-19 0 10.98 10.60 - - - 0 0 - 10.45 10.08 - - - 0 - 0.00%
2021-07-16 0 10.98 10.60 10.98 - - 0 0 - 10.45 10.08 10.45 - - 0 - 0.00%
2021-07-15 0 10.98 10.60 - - - 0 0 - 10.45 10.08 - - - 0 - 0.00%
2021-07-14 0 10.98 10.60 - - - 0 0 - 10.45 10.08 - - - 0 - 0.00%
2021-07-13 0 10.98 10.60 10.98 - - 0 0 - 10.45 10.08 10.45 - - 0 - -0.36%
2021-07-12 0 11.02 10.62 - - - 0 0 - 10.48 10.10 - - - 0 - 0.00%
2021-07-09 0 11.02 10.60 11.02 11.02 11.02 200 2,204 11.020 10.48 10.08 10.48 10.48 10.48 210 10.484 1.10%
2021-07-08 0 10.90 10.60 - - - 0 0 - 10.37 10.08 - - - 0 - 0.00%
2021-07-07 0 10.90 10.60 - - - 0 0 - 10.37 10.08 - - - 0 - 0.00%
2021-07-06 0 10.90 10.60 - 10.90 10.90 36,600 398,940 10.900 10.37 10.08 - 10.37 10.37 38,472 10.370 0.00%
2021-07-05 0 10.90 10.60 - - - 0 0 - 10.37 10.08 - - - 0 - 0.00%
2021-07-02 0 10.90 10.90 - - - 0 0 - 10.37 10.37 - - - 0 - 0.93%
2021-06-30 0 10.80 10.80 - 10.68 10.68 800 8,544 10.680 10.27 10.27 - 10.16 10.16 841 10.160 1.12%
2021-06-29 0 10.80 10.60 - - - 0 0 - 10.16 9.972 - - - 0 - 0.00%
2021-06-28 0 10.80 10.60 10.80 - - 0 0 - 10.16 9.972 10.16 - - 0 - 0.00%
2021-06-25 0 10.80 10.50 10.80 - - 0 0 - 10.16 9.878 10.16 - - 0 - 0.00%
2021-06-24 0 10.80 10.60 10.80 - - 0 0 - 10.16 9.972 10.16 - - 0 - 0.00%
2021-06-23 0 10.80 10.60 10.80 - - 0 0 - 10.16 9.972 10.16 - - 0 - 0.00%
2021-06-22 0 10.80 10.60 10.80 - - 0 0 - 10.16 9.972 10.16 - - 0 - 0.00%
2021-06-21 0 10.80 10.62 10.80 - - 0 0 - 10.16 9.991 10.16 - - 0 - 0.00%
2021-06-18 0 10.80 10.62 10.80 - - 0 0 - 10.16 9.991 10.16 - - 0 - 0.00%
2021-06-17 0 10.80 10.62 10.80 - - 0 0 - 10.16 9.991 10.16 - - 0 - 0.00%
2021-06-16 0 10.80 10.62 10.80 - - 0 0 - 10.16 9.991 10.16 - - 0 - 0.00%
2021-06-15 0 10.80 10.60 - - - 0 0 - 10.16 9.972 - - - 0 - 0.00%
2021-06-11 0 10.80 10.52 - - - 0 0 - 10.16 9.897 - - - 0 - 0.00%
2021-06-10 0 10.80 10.50 - - - 0 0 - 10.16 9.878 - - - 0 - 0.00%
2021-06-09 0 10.80 10.52 - - - 0 0 - 10.16 9.897 - - - 0 - 0.00%
2021-06-08 0 10.80 10.60 10.80 - - 0 0 - 10.16 9.972 10.16 - - 0 - 0.00%
2021-06-07 0 10.80 10.60 - - - 0 0 - 10.16 9.972 - - - 0 - 0.00%
2021-06-04 0 10.80 10.60 10.80 10.50 10.80 400 4,260 10.650 10.16 9.972 10.16 9.878 10.16 425 10.019 0.00%
2021-06-03 0 10.80 - 10.80 - - 0 0 - 10.16 - 10.16 - - 0 - 0.00%
2021-06-02 0 10.80 10.60 10.80 - - 0 0 - 10.16 9.972 10.16 - - 0 - 0.00%
2021-06-01 0 10.80 10.80 - - - 0 0 - 10.16 10.16 - - - 0 - 0.93%
2021-05-31 0 10.70 10.60 10.80 10.70 10.70 400 4,280 10.700 10.07 9.972 10.16 10.07 10.07 425 10.066 -0.93%
2021-05-28 0 10.80 10.80 - 10.60 10.80 1,800 19,220 10.678 10.16 10.16 - 9.972 10.16 1,913 10.045 0.00%
2021-05-27 0 10.80 10.60 11.00 - - 0 0 - 10.16 9.972 10.35 - - 0 - 0.00%
2021-05-26 0 10.80 10.60 - - - 0 0 - 10.16 9.972 - - - 0 - 0.00%
2021-05-25 0 10.80 10.60 - - - 0 0 - 10.16 9.972 - - - 0 - 0.00%
2021-05-24 0 10.80 10.60 - - - 0 0 - 10.16 9.972 - - - 0 - 0.00%
2021-05-21 0 10.80 10.60 10.80 - - 0 0 - 10.16 9.972 10.16 - - 0 - 0.00%
2021-05-20 0 10.80 10.60 10.80 - - 0 0 - 10.16 9.972 10.16 - - 0 - 0.00%
2021-05-18 0 10.80 10.80 - 10.80 10.80 200 2,160 10.800 10.16 10.16 - 10.16 10.16 213 10.160 1.89%
2021-05-17 0 10.60 10.80 - 10.60 10.60 2,000 21,200 10.600 9.972 10.16 - 9.972 9.972 2,126 9.9722 -1.85%
2021-05-14 0 10.80 10.60 11.00 - - 0 0 - 10.16 9.972 10.35 - - 0 - 0.00%
2021-05-13 0 10.80 10.80 - - - 0 0 - 10.16 10.16 - - - 0 - 0.19%
2021-05-12 0 10.78 10.60 10.80 10.30 10.78 2,200 23,176 10.535 10.14 9.972 10.16 9.690 10.14 2,338 9.9107 -0.19%
2021-05-11 0 10.80 10.60 10.80 - - 0 0 - 10.16 9.972 10.16 - - 0 - 0.00%
2021-05-10 0 10.80 10.60 - - - 0 0 - 10.16 9.972 - - - 0 - 0.00%
2021-05-07 0 10.80 10.60 - - - 0 0 - 10.16 9.972 - - - 0 - 0.00%
2021-05-06 0 10.80 10.60 - - - 0 0 - 10.16 9.972 - - - 0 - 0.00%
2021-05-05 0 10.80 10.60 - - - 0 0 - 10.16 9.972 - - - 0 - 0.00%
2021-05-04 0 10.80 10.60 11.02 - - 0 0 - 10.16 9.972 10.37 - - 0 - 0.00%
2021-05-03 0 10.80 10.60 10.80 - - 0 0 - 10.16 9.972 10.16 - - 0 - 0.00%
2021-04-30 0 10.80 10.60 11.00 - - 0 0 - 10.16 9.972 10.35 - - 0 - 0.00%
2021-04-29 0 10.80 10.60 - - - 0 0 - 10.16 9.972 - - - 0 - 0.00%
2021-04-28 0 10.80 10.60 - - - 0 0 - 10.16 9.972 - - - 0 - 0.00%
2021-04-27 0 10.80 10.60 - - - 0 0 - 10.16 9.972 - - - 0 - 0.00%
2021-04-26 0 10.80 10.60 10.80 - - 0 0 - 10.16 9.972 10.16 - - 0 - 0.00%
2021-04-23 0 10.80 10.50 - - - 0 0 - 10.16 9.878 - - - 0 - 0.00%
2021-04-22 0 10.80 10.60 - - - 0 0 - 10.16 9.972 - - - 0 - 0.00%
2021-04-21 0 10.80 10.60 - - - 0 0 - 10.16 9.972 - - - 0 - 0.00%
2021-04-20 0 10.80 10.60 10.98 - - 0 0 - 10.16 9.972 10.33 - - 0 - 0.00%
2021-04-19 0 10.80 10.60 10.80 - - 0 0 - 10.16 9.972 10.16 - - 0 - 0.00%
2021-04-16 0 10.80 10.60 10.80 - - 0 0 - 10.16 9.972 10.16 - - 0 - -0.92%
2021-04-15 0 10.90 10.60 - - - 0 0 - 10.25 9.972 - - - 0 - 0.00%
2021-04-14 0 10.90 10.60 10.90 - - 10 109 10.900 10.25 9.972 10.25 - - 11 10.254 0.00%
2021-04-13 0 10.90 10.60 - - - 0 0 - 10.25 9.972 - - - 0 - 0.00%
2021-04-12 0 10.90 10.60 - - - 0 0 - 10.25 9.972 - - - 0 - 0.00%
2021-04-09 0 10.90 10.50 10.98 - - 0 0 - 10.25 9.878 10.33 - - 0 - 0.00%
2021-04-08 0 10.90 10.50 - - - 0 0 - 10.25 9.878 - - - 0 - 0.00%
2021-04-07 0 10.90 10.60 10.98 - - 0 0 - 10.25 9.972 10.33 - - 0 - 0.00%
2021-04-01 0 10.90 10.60 10.90 - - 0 0 - 10.25 9.972 10.25 - - 0 - 0.00%
2021-03-31 0 10.90 10.60 - - - 0 0 - 10.25 9.972 - - - 0 - 0.00%
2021-03-30 0 10.90 10.60 - - - 0 0 - 10.25 9.972 - - - 0 - 0.00%
2021-03-29 0 10.90 10.60 - - - 0 0 - 10.25 9.972 - - - 0 - 0.00%
2021-03-26 0 10.90 10.60 10.98 - - 0 0 - 10.25 9.972 10.33 - - 0 - 0.00%
2021-03-25 0 10.90 10.60 11.00 - - 0 0 - 10.25 9.972 10.35 - - 0 - 0.00%
2021-03-24 0 10.90 10.60 10.98 - - 0 0 - 10.25 9.972 10.33 - - 0 - 0.00%
2021-03-23 0 10.90 10.60 10.98 - - 0 0 - 10.25 9.972 10.33 - - 0 - 0.00%
2021-03-22 0 10.90 10.60 10.90 - - 0 0 - 10.25 9.972 10.25 - - 0 - 0.00%
2021-03-19 0 10.90 10.60 10.92 - - 0 0 - 10.25 9.972 10.27 - - 0 - 0.00%
2021-03-18 0 10.90 10.60 - - - 0 0 - 10.25 9.972 - - - 0 - 0.00%
2021-03-17 0 10.90 10.60 - - - 0 0 - 10.25 9.972 - - - 0 - 0.00%
2021-03-16 0 10.90 10.62 10.90 - - 0 0 - 10.25 9.991 10.25 - - 0 - 0.00%
2021-03-15 0 10.90 10.60 10.90 - - 0 0 - 10.25 9.972 10.25 - - 0 - 0.00%
2021-03-12 0 10.90 10.62 - - - 0 0 - 10.25 9.991 - - - 0 - 0.00%
2021-03-11 0 10.90 10.60 11.00 - - 0 0 - 10.25 9.972 10.35 - - 0 - 0.00%
2021-03-10 0 10.90 10.90 - 10.90 11.00 2,900 31,890 10.997 10.25 10.25 - 10.25 10.35 3,083 10.345 1.87%
2021-03-09 0 10.70 10.60 - - - 0 0 - 10.07 9.972 - - - 0 - 0.00%
2021-03-08 0 10.70 10.70 - - - 0 0 - 10.07 10.07 - - - 0 - 0.00%
2021-03-05 0 10.70 10.60 - 10.70 10.70 1,000 10,700 10.700 10.07 9.972 - 10.07 10.07 1,063 10.066 0.94%
2021-03-04 0 10.60 10.60 10.70 - - 0 0 - 9.972 9.972 10.07 - - 0 - 0.00%
2021-03-03 0 10.60 10.60 10.70 10.20 10.60 23,600 246,044 10.426 9.972 9.972 10.07 9.596 9.972 25,086 9.8082 4.95%
2021-03-02 0 10.10 9.800 10.10 9.830 10.50 202,800 2,060,682 10.161 9.502 9.220 9.502 9.248 9.878 215,567 9.5594 0.60%
2021-03-01 0 10.04 10.04 10.68 10.00 11.00 118,600 1,212,556 10.224 9.445 9.445 10.05 9.408 10.35 126,066 9.6184 -6.86%
2021-02-26 0 10.78 10.60 10.92 10.78 10.78 200 2,156 10.780 10.14 9.972 10.27 10.14 10.14 213 10.142 1.70%
2021-02-25 0 10.60 10.56 10.60 10.56 10.78 13,800 146,056 10.584 9.972 9.935 9.972 9.935 10.14 14,669 9.9570 0.00%
2021-02-24 0 10.60 - 10.60 10.40 10.80 30,800 324,148 10.524 9.972 - 9.972 9.784 10.16 32,739 9.9010 -3.11%
2021-02-23 0 10.94 10.60 10.94 - - 0 0 - 10.29 9.972 10.29 - - 0 - 0.00%
2021-02-22 0 10.94 10.60 10.94 - - 0 0 - 10.29 9.972 10.29 - - 0 - 0.00%
2021-02-19 0 10.94 10.60 10.94 - - 0 0 - 10.29 9.972 10.29 - - 0 - 0.00%
2021-02-18 0 10.94 10.60 10.94 - - 0 0 - 10.29 9.972 10.29 - - 0 - 0.00%
2021-02-17 0 10.94 10.60 10.96 - - 0 0 - 10.29 9.972 10.31 - - 0 - 0.00%
2021-02-16 0 10.94 10.60 10.96 - - 0 0 - 10.29 9.972 10.31 - - 0 - 0.00%
2021-02-11 0 10.94 10.60 10.96 - - 0 0 - 10.29 9.972 10.31 - - 0 - 0.00%
2021-02-10 0 10.94 10.60 10.96 - - 0 0 - 10.29 9.972 10.31 - - 0 - 0.00%
2021-02-09 0 10.94 10.60 10.96 - - 0 0 - 10.29 9.972 10.31 - - 0 - 0.00%
2021-02-08 0 10.94 10.60 10.96 - - 0 0 - 10.29 9.972 10.31 - - 0 - 0.00%
2021-02-05 0 10.94 10.60 10.96 - - 0 0 - 10.29 9.972 10.31 - - 0 - 0.00%
2021-02-04 0 10.94 10.60 10.96 - - 0 0 - 10.29 9.972 10.31 - - 0 - 0.00%
2021-02-03 0 10.94 10.60 10.96 - - 0 0 - 10.29 9.972 10.31 - - 0 - 0.00%
2021-02-02 0 10.94 10.60 10.96 - - 0 0 - 10.29 9.972 10.31 - - 0 - 0.00%
2021-02-01 0 10.94 10.60 10.94 - - 0 0 - 10.29 9.972 10.29 - - 0 - -0.18%
2021-01-29 0 10.96 10.60 10.96 - - 0 0 - 10.31 9.972 10.31 - - 0 - 0.00%
2021-01-28 0 10.96 10.60 10.96 - - 0 0 - 10.31 9.972 10.31 - - 0 - 0.00%
2021-01-27 0 10.96 10.60 10.96 - - 0 0 - 10.31 9.972 10.31 - - 0 - 0.00%
2021-01-26 0 10.96 10.60 10.96 - - 0 0 - 10.31 9.972 10.31 - - 0 - 0.00%
2021-01-25 0 10.96 10.60 10.96 10.60 10.96 1,200 12,808 10.673 10.31 9.972 10.31 9.972 10.31 1,276 10.041 0.00%
2021-01-22 0 10.96 10.62 11.00 - - 0 0 - 10.31 9.991 10.35 - - 0 - 0.00%
2021-01-21 0 10.96 10.62 11.00 - - 0 0 - 10.31 9.991 10.35 - - 0 - 0.00%
2021-01-20 0 10.96 10.62 10.98 - - 0 0 - 10.31 9.991 10.33 - - 0 - 0.00%
2021-01-19 0 10.96 10.62 10.96 - - 0 0 - 10.31 9.991 10.31 - - 0 - 0.00%
2021-01-18 0 10.96 10.62 11.00 10.92 10.96 1,600 17,492 10.933 10.31 9.991 10.35 10.27 10.31 1,701 10.285 0.00%
2021-01-15 0 10.96 10.62 10.96 - - 0 0 - 10.31 9.991 10.31 - - 0 - -0.18%
2021-01-14 0 10.98 10.62 10.98 - - 0 0 - 10.33 9.991 10.33 - - 0 - 0.00%
2021-01-13 0 10.98 10.62 10.98 - - 0 0 - 10.33 9.991 10.33 - - 0 - 0.00%
2021-01-12 0 10.98 10.62 10.98 - - 0 0 - 10.33 9.991 10.33 - - 0 - 0.00%
2021-01-11 0 10.98 10.62 10.98 - - 0 0 - 10.33 9.991 10.33 - - 0 - 0.00%
2021-01-08 0 10.98 10.62 10.98 - - 0 0 - 10.33 9.991 10.33 - - 0 - 0.00%
2021-01-07 0 10.98 10.62 10.98 - - 0 0 - 10.33 9.991 10.33 - - 0 - 0.00%
2021-01-06 0 10.98 10.62 10.98 - - 0 0 - 10.33 9.991 10.33 - - 0 - 0.00%
2021-01-05 0 10.98 10.62 10.98 - - 0 0 - 10.33 9.991 10.33 - - 0 - 0.00%
2021-01-04 0 10.98 10.62 10.98 10.60 10.98 800 8,556 10.695 10.33 9.991 10.33 9.972 10.33 850 10.062 0.00%
2020-12-31 0 10.98 10.52 10.98 10.94 10.98 400 4,384 10.960 10.33 9.897 10.33 10.29 10.33 425 10.311 0.37%
2020-12-30 0 10.94 10.62 10.98 - - 0 0 - 10.29 9.991 10.33 - - 0 - 0.00%
2020-12-29 0 10.94 10.60 10.98 - - 0 0 - 10.29 9.972 10.33 - - 0 - 0.00%
2020-12-28 0 10.94 10.60 10.98 - - 0 0 - 10.29 9.972 10.33 - - 0 - 0.00%
2020-12-24 0 10.94 10.62 10.98 - - 0 0 - 10.29 9.991 10.33 - - 0 - 0.00%
2020-12-23 0 10.94 10.62 10.98 - - 0 0 - 10.29 9.991 10.33 - - 0 - 0.00%
2020-12-22 0 10.94 10.62 10.98 - - 0 0 - 10.29 9.991 10.33 - - 0 - 0.00%
2020-12-21 0 10.94 10.62 10.98 - - 0 0 - 10.29 9.991 10.33 - - 0 - 0.00%
2020-12-18 0 10.94 10.62 10.94 - - 0 0 - 10.29 9.991 10.29 - - 0 - 0.00%
2020-12-17 0 10.94 10.60 10.98 - - 0 0 - 10.29 9.972 10.33 - - 0 - 0.00%
2020-12-16 0 10.94 10.52 10.98 - - 0 0 - 10.29 9.897 10.33 - - 0 - 0.00%
2020-12-15 0 10.94 10.52 10.94 - - 0 0 - 10.29 9.897 10.29 - - 0 - 0.00%
2020-12-14 0 10.94 10.52 10.94 - - 0 0 - 10.29 9.897 10.29 - - 0 - -0.18%
2020-12-11 0 10.96 10.62 10.96 - - 0 0 - 10.31 9.991 10.31 - - 0 - 0.00%
2020-12-10 0 10.96 10.62 10.96 - - 0 0 - 10.31 9.991 10.31 - - 0 - 0.00%
2020-12-09 0 10.96 10.60 10.96 - - 0 0 - 10.31 9.972 10.31 - - 0 - 0.00%
2020-12-08 0 10.96 10.52 10.96 - - 0 0 - 10.31 9.897 10.31 - - 0 - 0.00%
2020-12-07 0 10.96 10.50 10.96 - - 0 0 - 10.31 9.878 10.31 - - 0 - 0.00%
2020-12-04 0 10.96 10.60 10.96 - - 0 0 - 10.31 9.972 10.31 - - 0 - 0.00%
2020-12-03 0 10.96 10.62 10.96 - - 0 0 - 10.31 9.991 10.31 - - 0 - -0.18%
2020-12-02 0 10.98 10.62 10.98 - - 0 0 - 10.33 9.991 10.33 - - 0 - 0.00%
2020-12-01 0 10.98 10.62 10.98 - - 0 0 - 10.33 9.991 10.33 - - 0 - 0.00%
2020-11-30 0 10.98 10.62 10.98 - - 0 0 - 10.33 9.991 10.33 - - 0 - 0.00%
2020-11-27 0 10.98 10.60 10.98 - - 0 0 - 10.33 9.972 10.33 - - 0 - 0.00%
2020-11-26 0 10.98 10.60 10.98 - - 0 0 - 10.33 9.972 10.33 - - 0 - 0.00%
2020-11-25 0 10.98 10.60 10.98 - - 0 0 - 10.33 9.972 10.33 - - 0 - 0.00%
2020-11-24 0 10.98 10.60 10.98 - - 0 0 - 10.33 9.972 10.33 - - 0 - 0.00%
2020-11-23 0 10.98 10.62 10.98 10.62 10.98 600 6,444 10.740 10.33 9.991 10.33 9.991 10.33 638 10.104 1.67%
2020-11-20 0 10.80 10.62 10.80 - - 0 0 - 10.16 9.991 10.16 - - 0 - 0.00%
2020-11-19 0 10.80 10.62 10.80 - - 0 0 - 10.16 9.991 10.16 - - 0 - -0.18%
2020-11-18 0 10.82 10.62 10.82 - - 0 0 - 10.18 9.991 10.18 - - 0 - 0.00%
2020-11-17 0 10.82 10.62 10.98 - - 0 0 - 10.18 9.991 10.33 - - 0 - 0.00%
2020-11-16 0 10.82 10.62 10.90 10.62 10.82 600 6,428 10.713 10.18 9.991 10.25 9.991 10.18 638 10.079 0.00%
2020-11-13 0 10.82 10.62 10.82 - - 0 0 - 10.18 9.991 10.18 - - 0 - 0.00%
2020-11-12 0 10.82 10.62 10.82 - - 0 0 - 10.18 9.991 10.18 - - 0 - 0.00%
2020-11-11 0 10.82 10.62 10.82 - - 0 0 - 10.18 9.991 10.18 - - 0 - -1.46%
2020-11-10 0 10.98 10.62 10.98 - - 0 0 - 10.33 9.991 10.33 - - 0 - 0.00%
2020-11-09 0 10.98 10.62 10.98 - - 0 0 - 10.33 9.991 10.33 - - 0 - 0.00%
2020-11-06 0 10.98 10.62 10.98 - - 0 0 - 10.33 9.991 10.33 - - 0 - 0.00%
2020-11-05 0 10.98 10.62 10.98 - - 0 0 - 10.33 9.991 10.33 - - 0 - 0.00%
2020-11-04 0 10.98 10.62 10.98 - - 0 0 - 10.33 9.991 10.33 - - 0 - 0.00%
2020-11-03 0 10.98 10.62 10.98 - - 0 0 - 10.33 9.991 10.33 - - 0 - 0.00%
2020-11-02 0 10.98 10.62 10.98 - - 0 0 - 10.33 9.991 10.33 - - 0 - 0.00%
2020-10-30 0 10.98 10.62 10.98 - - 0 0 - 10.33 9.991 10.33 - - 0 - 0.00%
2020-10-29 0 10.98 10.62 10.98 10.62 10.98 600 6,444 10.740 10.33 9.991 10.33 9.991 10.33 638 10.104 -0.18%
2020-10-28 0 11.00 10.62 11.00 - - 0 0 - 10.35 9.991 10.35 - - 0 - 0.00%
2020-10-27 0 11.00 10.62 11.00 - - 0 0 - 10.35 9.991 10.35 - - 0 - 0.00%
2020-10-23 0 11.00 10.62 11.00 - - 0 0 - 10.35 9.991 10.35 - - 0 - 0.00%
2020-10-22 0 11.00 10.62 11.00 - - 0 0 - 10.35 9.991 10.35 - - 0 - 0.00%
2020-10-21 0 11.00 10.62 11.00 - - 0 0 - 10.35 9.991 10.35 - - 0 - 0.00%
2020-10-20 0 11.00 10.62 11.00 10.90 11.00 1,200 13,100 10.917 10.35 9.991 10.35 10.25 10.35 1,276 10.270 0.92%
2020-10-19 0 10.90 10.60 10.90 - - 0 0 - 10.25 9.972 10.25 - - 0 - 0.00%
2020-10-16 0 10.90 10.60 10.90 - - 0 0 - 10.25 9.972 10.25 - - 0 - 0.00%
2020-10-15 0 10.90 10.60 10.90 - - 0 0 - 10.25 9.972 10.25 - - 0 - 0.00%
2020-10-14 0 10.90 10.60 10.90 10.60 10.90 600 6,420 10.700 10.25 9.972 10.25 9.972 10.25 638 10.066 -0.55%
2020-10-12 0 10.96 10.60 10.96 - - 0 0 - 10.31 9.972 10.31 - - 0 - 0.00%
2020-10-09 0 10.96 10.60 10.96 - - 0 0 - 10.31 9.972 10.31 - - 0 - 0.00%
2020-10-08 0 10.96 10.60 10.96 - - 0 0 - 10.31 9.972 10.31 - - 0 - 0.00%
2020-10-07 0 10.96 10.60 10.96 - - 0 0 - 10.31 9.972 10.31 - - 0 - 0.00%
2020-10-06 0 10.96 10.60 10.96 - - 0 0 - 10.31 9.972 10.31 - - 0 - 0.00%
2020-10-05 0 10.96 10.60 10.96 - - 0 0 - 10.31 9.972 10.31 - - 0 - 0.00%
2020-09-30 0 10.96 10.60 10.96 10.96 10.96 200 2,192 10.960 10.31 9.972 10.31 10.31 10.31 213 10.311 3.40%
2020-09-29 0 10.60 - 10.60 10.60 10.60 800 8,480 10.600 9.972 - 9.972 9.972 9.972 850 9.9722 -0.93%
2020-09-28 0 10.70 10.60 10.96 - - 0 0 - 10.07 9.972 10.31 - - 0 - 0.00%
2020-09-25 0 10.70 10.60 10.96 - - 0 0 - 10.07 9.972 10.31 - - 0 - 0.00%
2020-09-24 0 10.70 10.60 10.90 - - 0 0 - 10.07 9.972 10.25 - - 0 - 0.00%
2020-09-23 0 10.70 10.50 10.90 - - 0 0 - 10.07 9.878 10.25 - - 0 - 0.00%
2020-09-22 0 10.70 10.60 10.90 - - 0 0 - 10.07 9.972 10.25 - - 0 - 0.00%
2020-09-21 0 10.70 10.60 10.90 - - 0 0 - 10.07 9.972 10.25 - - 0 - 0.00%
2020-09-18 0 10.70 10.50 10.90 - - 0 0 - 10.07 9.878 10.25 - - 0 - 0.00%
2020-09-17 0 10.70 10.60 10.70 - - 0 0 - 10.07 9.972 10.07 - - 0 - 0.00%
2020-09-16 0 10.70 10.60 10.90 - - 0 0 - 10.07 9.972 10.25 - - 0 - 0.00%
2020-09-15 0 10.70 10.70 10.90 10.70 10.70 200 2,140 10.700 10.07 10.07 10.25 10.07 10.07 213 10.066 0.94%
2020-09-14 0 10.60 - 10.60 10.32 10.66 198,200 2,100,964 10.600 9.972 - 9.972 9.709 10.03 210,677 9.9724 -3.46%
2020-09-11 0 10.98 10.66 10.98 - - 0 0 - 10.33 10.03 10.33 - - 0 - 0.00%
2020-09-10 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.33 10.03 10.33 10.33 10.33 213 10.330 2.81%
2020-09-09 0 10.68 10.66 10.98 10.68 10.68 600 6,408 10.680 10.05 10.03 10.33 10.05 10.05 638 10.047 -2.73%
2020-09-08 0 10.98 10.66 10.98 - - 0 0 - 10.33 10.03 10.33 - - 0 - 0.00%
2020-09-07 0 10.98 10.66 11.00 10.98 10.98 600 6,588 10.980 10.33 10.03 10.35 10.33 10.33 638 10.330 3.00%
2020-09-04 0 10.66 10.66 10.98 - - 0 0 - 10.03 10.03 10.33 - - 0 - 0.00%
2020-09-03 0 10.66 10.66 10.98 10.66 10.66 200 2,132 10.660 10.03 10.03 10.33 10.03 10.03 213 10.029 -0.74%
2020-09-02 0 10.74 10.74 10.98 10.66 10.66 400 4,264 10.660 10.10 10.10 10.33 10.03 10.03 425 10.029 -2.36%
2020-09-01 0 11.00 10.66 11.00 - - 0 0 - 10.35 10.03 10.35 - - 0 - 0.00%
2020-08-31 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.35 10.03 10.35 10.35 10.35 213 10.349 0.18%
2020-08-28 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.33 10.03 10.33 10.33 10.33 213 10.330 0.00%
2020-08-27 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.33 10.03 10.33 10.33 10.33 213 10.330 0.00%
2020-08-26 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.33 10.03 10.33 10.33 10.33 213 10.330 0.00%
2020-08-25 0 10.98 10.66 10.98 10.66 10.98 600 6,460 10.767 10.33 10.03 10.33 10.03 10.33 638 10.129 -0.18%
2020-08-24 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.35 10.03 10.35 10.35 10.35 213 10.349 0.00%
2020-08-21 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.35 10.03 10.35 10.35 10.35 213 10.349 0.00%
2020-08-20 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.35 10.03 10.35 10.35 10.35 213 10.349 0.00%
2020-08-19 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.35 10.03 10.35 10.35 10.35 213 10.349 0.18%
2020-08-18 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.33 10.03 10.33 10.33 10.33 213 10.330 0.00%
2020-08-17 0 10.98 10.74 10.98 10.66 11.00 600 6,528 10.880 10.33 10.10 10.33 10.03 10.35 638 10.236 -0.18%
2020-08-14 0 11.00 10.70 11.00 10.42 11.00 5,200 56,420 10.850 10.35 10.07 10.35 9.803 10.35 5,527 10.207 0.36%
2020-08-13 0 10.96 10.50 10.96 10.96 10.96 200 2,192 10.960 10.31 9.878 10.31 10.31 10.31 213 10.311 0.00%
2020-08-12 0 10.96 10.50 10.96 10.96 10.96 200 2,192 10.960 10.31 9.878 10.31 10.31 10.31 213 10.311 0.00%
2020-08-11 0 10.96 10.60 10.96 10.96 10.96 200 2,192 10.960 10.31 9.972 10.31 10.31 10.31 213 10.311 2.81%
2020-08-10 0 10.66 10.60 10.98 10.80 10.98 6,800 73,144 10.756 10.03 9.972 10.33 10.16 10.33 7,228 10.119 -3.09%
2020-08-07 0 11.00 10.66 11.00 10.80 11.00 16,600 180,464 10.871 10.35 10.03 10.35 10.16 10.35 17,645 10.227 0.00%
2020-08-06 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.35 10.03 10.35 10.35 10.35 213 10.349 0.00%
2020-08-05 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.35 10.03 10.35 10.35 10.35 213 10.349 0.00%
2020-08-04 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.35 10.03 10.35 10.35 10.35 213 10.349 0.00%
2020-08-03 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.35 10.03 10.35 10.35 10.35 213 10.349 0.00%
2020-07-31 0 11.00 10.66 11.00 11.00 11.00 1,000 11,000 11.000 10.35 10.03 10.35 10.35 10.35 1,063 10.349 0.00%
2020-07-30 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.35 10.03 10.35 10.35 10.35 213 10.349 0.18%
2020-07-29 0 10.98 10.74 11.00 10.80 10.98 800 8,712 10.890 10.33 10.10 10.35 10.16 10.33 850 10.245 -0.18%
2020-07-28 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.35 10.03 10.35 10.35 10.35 213 10.349 0.00%
2020-07-27 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.35 10.03 10.35 10.35 10.35 213 10.349 0.00%
2020-07-24 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.35 10.03 10.35 10.35 10.35 213 10.349 0.00%
2020-07-23 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.35 10.03 10.35 10.35 10.35 213 10.349 0.18%
2020-07-22 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.33 10.03 10.33 10.33 10.33 213 10.330 0.00%
2020-07-21 0 10.98 10.66 11.00 10.98 10.98 200 2,196 10.980 10.33 10.03 10.35 10.33 10.33 213 10.330 -0.18%
2020-07-20 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.35 10.03 10.35 10.35 10.35 213 10.349 0.18%
2020-07-17 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.33 10.03 10.33 10.33 10.33 213 10.330 -0.18%
2020-07-16 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.35 10.03 10.35 10.35 10.35 213 10.349 0.18%
2020-07-15 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.33 10.03 10.33 10.33 10.33 213 10.330 -0.18%
2020-07-14 0 11.00 10.68 11.00 11.00 11.00 200 2,200 11.000 10.35 10.05 10.35 10.35 10.35 213 10.349 0.00%
2020-07-13 0 11.00 10.70 11.00 10.68 11.00 400 4,336 10.840 10.35 10.07 10.35 10.05 10.35 425 10.198 0.00%
2020-07-10 0 11.00 10.68 11.00 11.00 11.00 400 4,400 11.000 10.35 10.05 10.35 10.35 10.35 425 10.349 0.00%
2020-07-09 0 11.00 10.72 11.00 11.00 11.00 200 2,200 11.000 10.35 10.09 10.35 10.35 10.35 213 10.349 0.18%
2020-07-08 0 10.98 10.72 11.00 10.90 10.98 52,000 570,824 10.977 10.33 10.09 10.35 10.25 10.33 55,273 10.327 0.55%
2020-07-07 0 10.92 10.80 10.94 10.88 10.94 400 4,364 10.910 10.27 10.16 10.29 10.24 10.29 425 10.264 -0.18%
2020-07-06 0 10.94 10.60 10.94 10.64 10.94 1,600 17,324 10.828 10.29 9.972 10.29 10.01 10.29 1,701 10.186 0.37%
2020-07-03 0 10.90 10.60 10.96 10.60 10.90 2,200 23,440 10.655 10.25 9.972 10.31 9.972 10.25 2,338 10.024 -0.91%
2020-07-02 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.35 10.03 10.35 10.35 10.35 213 10.349 0.00%
2020-06-30 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.35 10.03 10.35 10.35 10.35 213 10.349 0.18%
2020-06-29 0 10.98 10.98 11.00 10.96 10.96 800 8,768 10.960 10.33 10.33 10.35 10.31 10.31 850 10.311 0.00%
2020-06-26 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.33 10.03 10.33 10.33 10.33 213 10.330 0.00%
2020-06-24 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.33 10.03 10.33 10.33 10.33 213 10.330 0.00%
2020-06-23 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.33 10.03 10.33 10.33 10.33 213 10.330 0.00%
2020-06-22 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.33 10.03 10.33 10.33 10.33 213 10.330 0.00%
2020-06-19 0 10.98 10.66 10.98 10.96 10.98 1,000 10,964 10.964 10.33 10.03 10.33 10.31 10.33 1,063 10.315 0.00%
2020-06-18 0 10.98 10.66 10.98 10.66 10.98 600 6,520 10.867 10.33 10.03 10.33 10.03 10.33 638 10.223 0.18%
2020-06-17 0 10.96 10.66 10.96 10.96 10.96 200 2,192 10.960 10.31 10.03 10.31 10.31 10.31 213 10.311 -0.18%
2020-06-16 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.33 10.03 10.33 10.33 10.33 213 10.330 0.00%
2020-06-15 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.33 10.03 10.33 10.33 10.33 213 10.330 0.00%
2020-06-12 0 10.98 10.66 10.98 10.88 10.98 19,800 215,464 10.882 10.33 10.03 10.33 10.24 10.33 21,046 10.238 0.73%
2020-06-11 0 10.90 10.70 10.90 10.90 10.90 200 2,180 10.900 10.25 10.07 10.25 10.25 10.25 213 10.254 -0.18%
2020-06-10 0 10.92 10.70 10.92 10.92 10.92 1,000 10,920 10.920 10.27 10.07 10.27 10.27 10.27 1,063 10.273 -0.18%
2020-06-09 0 10.94 10.66 10.94 10.94 10.94 200 2,188 10.940 10.29 10.03 10.29 10.29 10.29 213 10.292 0.92%
2020-06-08 0 10.84 10.66 10.84 10.66 10.84 600 6,432 10.720 10.20 10.03 10.20 10.03 10.20 638 10.085 -0.91%
2020-06-05 0 10.94 10.66 10.94 10.94 10.94 200 2,188 10.940 10.29 10.03 10.29 10.29 10.29 213 10.292 -0.18%
2020-06-04 0 10.96 10.66 10.96 10.96 10.96 200 2,192 10.960 10.31 10.03 10.31 10.31 10.31 213 10.311 0.00%
2020-06-03 0 10.96 10.66 10.96 10.96 10.96 200 2,192 10.960 10.31 10.03 10.31 10.31 10.31 213 10.311 0.00%
2020-06-02 0 10.96 10.66 10.96 10.96 10.96 200 2,192 10.960 10.31 10.03 10.31 10.31 10.31 213 10.311 0.00%
2020-06-01 0 10.96 10.66 10.96 10.96 10.96 200 2,192 10.960 10.31 10.03 10.31 10.31 10.31 213 10.311 0.00%
2020-05-29 0 10.96 10.72 10.98 10.90 10.96 800 8,732 10.915 10.31 10.09 10.33 10.25 10.31 850 10.269 0.55%
2020-05-28 0 10.90 10.70 10.90 10.66 11.00 2,400 25,868 10.778 10.25 10.07 10.25 10.03 10.35 2,551 10.140 -0.73%
2020-05-27 0 10.98 10.66 11.00 10.80 10.98 400 4,356 10.890 10.33 10.03 10.35 10.16 10.33 425 10.245 1.21%
2020-05-26 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.21 9.909 10.21 10.21 10.21 215 10.206 -0.18%
2020-05-25 0 11.00 10.68 11.00 11.00 11.00 200 2,200 11.000 10.22 9.928 10.22 10.22 10.22 215 10.225 0.00%
2020-05-22 0 11.00 10.68 11.00 11.00 11.00 200 2,200 11.000 10.22 9.928 10.22 10.22 10.22 215 10.225 0.18%
2020-05-21 0 10.98 10.68 10.98 10.98 10.98 200 2,196 10.980 10.21 9.928 10.21 10.21 10.21 215 10.206 0.00%
2020-05-20 0 10.98 10.72 10.98 10.92 10.98 2,200 24,052 10.933 10.21 9.965 10.21 10.15 10.21 2,367 10.162 0.37%
2020-05-19 0 10.94 10.64 10.94 10.94 10.94 200 2,188 10.940 10.17 9.890 10.17 10.17 10.17 215 10.169 0.00%
2020-05-18 0 10.94 10.64 10.94 10.94 10.94 400 4,376 10.940 10.17 9.890 10.17 10.17 10.17 430 10.169 0.00%
2020-05-15 0 10.94 10.60 10.94 10.94 10.96 600 6,568 10.947 10.17 9.853 10.17 10.17 10.19 645 10.175 -0.18%
2020-05-14 0 10.96 10.68 10.94 10.76 10.96 4,400 47,504 10.796 10.19 9.928 10.17 10.00 10.19 4,734 10.036 -0.18%
2020-05-13 0 10.98 10.70 10.98 10.98 10.98 200 2,196 10.980 10.21 9.946 10.21 10.21 10.21 215 10.206 0.00%
2020-05-12 0 10.98 10.76 10.96 11.00 11.00 200 2,200 11.000 10.21 10.00 10.19 10.22 10.22 215 10.225 -0.18%
2020-05-11 0 11.00 10.80 11.00 10.70 11.00 1,200 12,900 10.750 10.22 10.04 10.22 9.946 10.22 1,291 9.9926 0.92%
2020-05-08 0 10.90 10.74 10.90 10.90 11.00 10,400 113,396 10.903 10.13 9.983 10.13 10.13 10.22 11,188 10.135 -0.73%
2020-05-07 0 10.98 10.78 10.98 10.98 10.98 200 2,196 10.980 10.21 10.02 10.21 10.21 10.21 215 10.206 0.00%
2020-05-06 0 10.98 10.80 10.98 10.64 10.98 800 8,580 10.725 10.21 10.04 10.21 9.890 10.21 861 9.9693 0.73%
2020-05-05 0 10.90 10.70 11.00 10.90 10.90 2,400 26,160 10.900 10.13 9.946 10.22 10.13 10.13 2,582 10.132 1.11%
2020-05-04 0 10.78 10.70 10.78 10.66 10.96 4,600 49,308 10.719 10.02 9.946 10.02 9.909 10.19 4,949 9.9639 -2.00%
2020-04-29 0 11.00 10.64 11.00 11.00 11.00 200 2,200 11.000 10.22 9.890 10.22 10.22 10.22 215 10.225 0.00%
2020-04-28 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.22 9.909 10.22 10.22 10.22 215 10.225 0.00%
2020-04-27 0 11.00 10.74 11.00 10.94 11.00 600 6,580 10.967 10.22 9.983 10.22 10.17 10.22 645 10.194 0.00%
2020-04-24 0 11.00 10.66 11.00 10.94 11.00 600 6,580 10.967 10.22 9.909 10.22 10.17 10.22 645 10.194 0.36%
2020-04-23 0 10.96 10.70 10.96 10.80 10.96 5,400 58,816 10.892 10.19 9.946 10.19 10.04 10.19 5,809 10.124 0.00%
2020-04-22 0 10.96 10.62 10.96 10.94 10.96 400 4,380 10.950 10.19 9.872 10.19 10.17 10.19 430 10.178 0.18%
2020-04-21 0 10.94 10.78 10.94 10.62 10.98 6,600 70,956 10.751 10.17 10.02 10.17 9.872 10.21 7,100 9.9934 -0.18%
2020-04-20 0 10.96 10.66 10.98 10.62 10.96 7,800 84,360 10.815 10.19 9.909 10.21 9.872 10.19 8,391 10.053 -0.18%
2020-04-17 0 10.98 10.62 10.98 10.62 10.98 5,000 54,060 10.812 10.21 9.872 10.21 9.872 10.21 5,379 10.050 0.00%
2020-04-16 0 10.98 10.62 10.98 10.98 10.98 200 2,196 10.980 10.21 9.872 10.21 10.21 10.21 215 10.206 0.00%
2020-04-15 0 10.98 10.62 10.98 10.98 10.98 600 6,588 10.980 10.21 9.872 10.21 10.21 10.21 645 10.206 -0.18%
2020-04-14 0 11.00 10.62 11.00 10.90 11.00 5,200 56,700 10.904 10.22 9.872 10.22 10.13 10.22 5,594 10.136 0.00%
2020-04-09 0 11.00 10.62 11.00 10.80 11.00 1,200 13,080 10.900 10.22 9.872 10.22 10.04 10.22 1,291 10.132 0.92%
2020-04-08 0 10.90 10.62 11.00 10.64 11.00 22,400 246,028 10.983 10.13 9.872 10.22 9.890 10.22 24,098 10.210 -0.91%
2020-04-07 0 11.00 10.62 11.00 10.90 11.00 12,200 134,080 10.990 10.22 9.872 10.22 10.13 10.22 13,125 10.216 0.92%
2020-04-06 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 10.13 9.872 10.13 10.13 10.13 215 10.132 0.00%
2020-04-03 0 10.90 10.62 10.90 10.90 10.90 600 6,540 10.900 10.13 9.872 10.13 10.13 10.13 645 10.132 0.00%
2020-04-02 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 10.13 9.872 10.13 10.13 10.13 215 10.132 0.00%
2020-04-01 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 10.13 9.872 10.13 10.13 10.13 215 10.132 0.00%
2020-03-31 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 10.13 9.872 10.13 10.13 10.13 215 10.132 0.00%
2020-03-30 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 10.13 9.872 10.13 10.13 10.13 215 10.132 0.00%
2020-03-27 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 10.13 9.872 10.13 10.13 10.13 215 10.132 0.93%
2020-03-26 0 10.80 10.62 10.90 10.80 10.80 200 2,160 10.800 10.04 9.872 10.13 10.04 10.04 215 10.039 0.00%
2020-03-25 0 10.80 10.62 10.80 10.80 10.80 200 2,160 10.800 10.04 9.872 10.04 10.04 10.04 215 10.039 0.00%
2020-03-24 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2020-03-23 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2020-03-20 0 10.80 10.62 10.80 10.80 10.80 200 2,160 10.800 10.04 9.872 10.04 10.04 10.04 215 10.039 0.00%
2020-03-19 0 10.80 10.62 10.80 10.80 10.80 200 2,160 10.800 10.04 9.872 10.04 10.04 10.04 215 10.039 -0.92%
2020-03-18 0 10.90 10.62 10.90 10.62 10.90 800 8,656 10.820 10.13 9.872 10.13 9.872 10.13 861 10.058 0.93%
2020-03-17 0 10.80 10.62 10.80 10.80 10.80 200 2,160 10.800 10.04 9.872 10.04 10.04 10.04 215 10.039 0.00%
2020-03-16 0 10.80 10.62 10.80 10.80 10.80 200 2,160 10.800 10.04 9.872 10.04 10.04 10.04 215 10.039 -0.92%
2020-03-13 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 10.13 9.872 10.13 10.13 10.13 215 10.132 0.00%
2020-03-12 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 10.13 9.872 10.13 10.13 10.13 215 10.132 0.00%
2020-03-11 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 10.13 9.872 10.13 10.13 10.13 215 10.132 0.93%
2020-03-10 0 10.80 10.62 10.80 10.60 10.80 400 4,280 10.700 10.04 9.872 10.04 9.853 10.04 430 9.9461 -0.92%
2020-03-09 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 10.13 9.872 10.13 10.13 10.13 215 10.132 0.00%
2020-03-06 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 10.13 9.872 10.13 10.13 10.13 215 10.132 0.00%
2020-03-05 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 10.13 9.872 10.13 10.13 10.13 215 10.132 0.00%
2020-03-04 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 10.13 9.872 10.13 10.13 10.13 215 10.132 0.00%
2020-03-03 0 10.90 10.60 10.90 10.90 10.90 200 2,180 10.900 10.13 9.853 10.13 10.13 10.13 215 10.132 0.00%
2020-03-02 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 10.13 9.872 10.13 10.13 10.13 215 10.132 0.00%
2020-02-28 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 10.13 9.872 10.13 10.13 10.13 215 10.132 0.00%
2020-02-27 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 10.13 9.872 10.13 10.13 10.13 215 10.132 0.00%
2020-02-26 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 10.13 9.872 10.13 10.13 10.13 215 10.132 0.00%
2020-02-25 0 10.90 10.60 10.90 10.90 10.90 200 2,180 10.900 10.13 9.853 10.13 10.13 10.13 215 10.132 0.00%
2020-02-24 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 10.13 9.872 10.13 10.13 10.13 215 10.132 0.00%
2020-02-21 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 10.13 9.872 10.13 10.13 10.13 215 10.132 0.18%
2020-02-20 0 10.88 10.62 10.88 10.90 10.90 600 6,540 10.900 10.11 9.872 10.11 10.13 10.13 645 10.132 0.00%
2020-02-19 0 10.88 10.62 10.88 10.62 10.88 2,600 28,008 10.772 10.11 9.872 10.11 9.872 10.11 2,797 10.013 0.00%
2020-02-18 0 10.88 10.62 10.88 10.88 10.88 200 2,176 10.880 10.11 9.872 10.11 10.11 10.11 215 10.113 0.00%
2020-02-17 0 10.88 10.62 10.88 10.88 10.88 200 2,176 10.880 10.11 9.872 10.11 10.11 10.11 215 10.113 0.00%
2020-02-14 0 10.88 10.62 10.88 10.88 10.88 400 4,352 10.880 10.11 9.872 10.11 10.11 10.11 430 10.113 -0.18%
2020-02-13 0 10.90 10.62 - 10.90 10.90 400 4,360 10.900 10.13 9.872 - 10.13 10.13 430 10.132 0.00%
2020-02-12 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 10.13 9.872 10.13 10.13 10.13 215 10.132 0.00%
2020-02-11 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 10.13 9.872 10.13 10.13 10.13 215 10.132 0.00%
2020-02-10 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 10.13 9.872 10.13 10.13 10.13 215 10.132 0.00%
2020-02-07 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 10.13 9.872 10.13 10.13 10.13 215 10.132 0.00%
2020-02-06 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 10.13 9.872 10.13 10.13 10.13 215 10.132 0.00%
2020-02-05 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 10.13 9.872 10.13 10.13 10.13 215 10.132 0.00%
2020-02-04 0 10.90 10.64 10.90 10.62 10.90 1,600 17,320 10.825 10.13 9.890 10.13 9.872 10.13 1,721 10.062 0.00%
2020-02-03 0 10.90 10.60 10.90 10.90 10.90 200 2,180 10.900 10.13 9.853 10.13 10.13 10.13 215 10.132 0.00%
2020-01-31 0 10.90 10.50 10.90 10.90 10.90 400 4,360 10.900 10.13 9.760 10.13 10.13 10.13 430 10.132 0.00%
2020-01-30 0 10.90 10.60 10.90 10.90 10.90 200 2,180 10.900 10.13 9.853 10.13 10.13 10.13 215 10.132 0.00%
2020-01-29 0 10.90 10.60 10.90 10.86 10.90 800 8,700 10.875 10.13 9.853 10.13 10.09 10.13 861 10.109 0.18%
2020-01-24 0 10.88 10.62 10.88 10.80 10.90 61,200 665,796 10.879 10.11 9.872 10.11 10.04 10.13 65,839 10.113 0.74%
2020-01-23 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2020-01-22 0 10.80 10.60 10.80 10.76 10.80 3,800 40,948 10.776 10.04 9.853 10.04 10.00 10.04 4,088 10.017 0.19%
2020-01-21 0 10.78 10.60 - 10.74 10.78 70,400 756,108 10.740 10.02 9.853 - 9.983 10.02 75,736 9.9834 0.00%
2020-01-20 0 10.78 10.60 10.78 10.66 10.78 24,400 260,148 10.662 10.02 9.853 10.02 9.909 10.02 26,249 9.9106 -0.19%
2020-01-17 0 10.80 10.60 10.90 10.60 10.80 47,200 508,152 10.766 10.04 9.853 10.13 9.853 10.04 50,778 10.007 0.00%
2020-01-16 0 10.80 10.60 10.80 10.50 10.80 91,800 983,788 10.717 10.04 9.853 10.04 9.760 10.04 98,758 9.9616 0.00%
2020-01-15 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2020-01-14 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2020-01-13 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2020-01-10 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2020-01-09 0 10.80 10.60 10.80 10.78 10.80 1,200 12,940 10.783 10.04 9.853 10.04 10.02 10.04 1,291 10.024 0.00%
2020-01-08 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2020-01-07 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2020-01-06 0 10.80 10.60 10.80 10.60 10.80 400 4,280 10.700 10.04 9.853 10.04 9.853 10.04 430 9.9461 0.00%
2020-01-03 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2020-01-02 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2019-12-31 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2019-12-30 0 10.80 10.60 10.80 10.80 10.80 6,700,200 71,022,160 10.600 10.04 9.853 10.04 10.04 10.04 7,208,065 9.8532 0.00%
2019-12-27 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2019-12-24 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2019-12-23 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2019-12-20 0 10.80 10.60 10.80 10.60 10.80 10,000 106,040 10.604 10.04 9.853 10.04 9.853 10.04 10,758 9.8569 0.00%
2019-12-19 0 10.80 10.60 10.80 10.60 10.80 600 6,428 10.713 10.04 9.853 10.04 9.853 10.04 645 9.9585 0.00%
2019-12-18 0 10.80 10.60 10.80 10.68 10.80 1,200 12,840 10.700 10.04 9.853 10.04 9.928 10.04 1,291 9.9461 0.56%
2019-12-17 0 10.74 10.60 10.74 10.74 10.74 200 2,148 10.740 9.983 9.853 9.983 9.983 9.983 215 9.9833 -0.56%
2019-12-16 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2019-12-13 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2019-12-12 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2019-12-11 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2019-12-10 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2019-12-09 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.19%
2019-12-06 0 10.78 10.60 10.78 10.78 10.78 200 2,156 10.780 10.02 9.853 10.02 10.02 10.02 215 10.020 -0.19%
2019-12-05 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2019-12-04 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2019-12-03 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2019-12-02 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2019-11-29 0 10.80 10.60 10.80 10.60 10.80 400 4,280 10.700 10.04 9.853 10.04 9.853 10.04 430 9.9461 0.00%
2019-11-28 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2019-11-27 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2019-11-26 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.00%
2019-11-25 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 10.04 9.853 10.04 10.04 10.04 215 10.039 0.93%
2019-11-22 0 10.70 10.60 10.70 10.60 10.70 800 8,500 10.625 9.946 9.853 9.946 9.853 9.946 861 9.8764 0.00%
2019-11-21 0 10.70 10.60 10.70 10.70 10.70 200 2,140 10.700 9.946 9.853 9.946 9.946 9.946 215 9.9461 0.00%
2019-11-20 0 10.70 10.60 10.70 10.60 10.70 1,400 14,860 10.614 9.946 9.853 9.946 9.853 9.946 1,506 9.8664 0.00%
2019-11-19 0 10.70 10.60 10.70 10.60 10.70 2,400 25,492 10.622 9.946 9.853 9.946 9.853 9.946 2,582 9.8733 -0.19%
2019-11-18 0 10.72 10.60 10.72 10.56 10.72 6,600 70,024 10.610 9.965 9.853 9.965 9.816 9.965 7,100 9.8622 0.00%
2019-11-15 0 10.72 10.60 10.72 10.60 10.72 3,800 40,304 10.606 9.965 9.853 9.965 9.853 9.965 4,088 9.8590 2.88%
2019-11-14 0 10.42 10.70 - 10.40 10.60 5,000 52,960 10.592 9.686 9.946 - 9.667 9.853 5,379 9.8457 -2.62%
2019-11-13 0 10.70 10.60 10.70 10.60 10.70 3,400 36,080 10.612 9.946 9.853 9.946 9.853 9.946 3,658 9.8641 0.00%
2019-11-12 0 10.70 10.60 - 10.70 10.70 400 4,280 10.700 9.946 9.853 - 9.946 9.946 430 9.9461 0.94%
2019-11-11 0 10.60 10.60 - 10.60 10.60 2,400 25,440 10.600 9.853 9.853 - 9.853 9.853 2,582 9.8531 0.00%
2019-11-08 0 10.60 10.40 - 10.50 10.70 9,000 95,416 10.602 9.853 9.667 - 9.760 9.946 9,682 9.8548 -0.93%
2019-11-07 0 10.70 10.60 - 10.60 10.70 2,600 27,580 10.608 9.946 9.853 - 9.853 9.946 2,797 9.8603 0.00%
2019-11-06 0 10.70 10.60 10.70 10.60 10.70 2,800 29,720 10.614 9.946 9.853 9.946 9.853 9.946 3,012 9.8664 0.00%
2019-11-05 0 10.70 10.40 10.70 10.60 10.70 4,800 50,940 10.613 9.946 9.667 9.946 9.853 9.946 5,164 9.8648 0.00%
2019-11-04 0 10.70 10.60 10.70 10.60 10.70 1,400 14,860 10.614 9.946 9.853 9.946 9.853 9.946 1,506 9.8664 0.94%
2019-11-01 0 10.60 10.60 10.66 10.60 10.60 200 2,120 10.600 9.853 9.853 9.909 9.853 9.853 215 9.8531 1.92%
2019-10-31 0 10.40 - 10.66 10.40 10.62 1,800 18,900 10.500 9.667 - 9.909 9.667 9.872 1,936 9.7602 -0.95%
2019-10-30 0 10.50 10.40 - 10.30 10.60 45,600 471,040 10.330 9.760 9.667 - 9.574 9.853 49,056 9.6020 0.00%
2019-10-29 0 10.50 10.28 10.50 10.30 10.50 62,200 643,784 10.350 9.760 9.556 9.760 9.574 9.760 66,915 9.6210 -0.94%
2019-10-28 0 10.60 10.50 10.60 10.60 10.68 250,400 2,654,256 10.600 9.853 9.760 9.853 9.853 9.928 269,380 9.8532 0.00%
2019-10-25 0 10.60 10.50 10.60 10.60 10.60 200 2,120 10.600 9.853 9.760 9.853 9.853 9.853 215 9.8531 0.00%
2019-10-24 0 10.60 10.50 10.60 10.60 10.60 50,200 532,120 10.600 9.853 9.760 9.853 9.853 9.853 54,005 9.8531 0.00%
2019-10-23 0 10.60 10.50 10.60 10.60 10.60 200 2,120 10.600 9.853 9.760 9.853 9.853 9.853 215 9.8531 0.00%
2019-10-22 0 10.60 10.50 10.60 10.60 10.60 400 4,240 10.600 9.853 9.760 9.853 9.853 9.853 430 9.8531 0.00%
2019-10-21 0 10.60 10.50 10.60 10.60 10.60 400 4,240 10.600 9.853 9.760 9.853 9.853 9.853 430 9.8531 0.00%
2019-10-18 0 10.60 10.50 10.60 10.60 10.60 200 2,120 10.600 9.853 9.760 9.853 9.853 9.853 215 9.8531 0.00%
2019-10-17 0 10.60 10.50 10.60 10.60 10.60 200 2,120 10.600 9.853 9.760 9.853 9.853 9.853 215 9.8531 0.00%
2019-10-16 0 10.60 10.50 10.60 10.60 10.60 200 2,120 10.600 9.853 9.760 9.853 9.853 9.853 215 9.8531 0.00%
2019-10-15 0 10.60 10.50 10.60 10.60 10.60 600 6,360 10.600 9.853 9.760 9.853 9.853 9.853 645 9.8531 0.00%
2019-10-14 0 10.60 10.50 10.60 10.60 10.60 200 2,120 10.600 9.853 9.760 9.853 9.853 9.853 215 9.8531 0.00%
2019-10-11 0 10.60 10.50 10.60 10.60 10.60 20,000 212,000 10.600 9.853 9.760 9.853 9.853 9.853 21,516 9.8531 0.00%
2019-10-10 0 10.60 10.50 10.60 10.60 10.60 200 2,120 10.600 9.853 9.760 9.853 9.853 9.853 215 9.8531 0.00%
2019-10-09 0 10.60 10.50 10.60 10.60 10.60 400 4,240 10.600 9.853 9.760 9.853 9.853 9.853 430 9.8531 0.00%
2019-10-08 0 10.60 10.40 10.60 10.60 10.60 600 6,360 10.600 9.853 9.667 9.853 9.853 9.853 645 9.8531 -1.49%
2019-10-04 0 10.76 10.60 10.76 10.78 10.78 200 2,156 10.780 10.00 9.853 10.00 10.02 10.02 215 10.020 0.00%
2019-10-03 0 10.76 10.76 10.80 10.60 10.60 600 6,360 10.600 10.00 10.00 10.04 9.853 9.853 645 9.8531 0.00%
2019-10-02 0 10.76 10.60 10.76 10.76 10.76 200 2,152 10.760 10.00 9.853 10.00 10.00 10.00 215 10.002 0.19%
2019-09-30 0 10.74 10.60 10.76 10.60 10.74 400 4,268 10.670 9.983 9.853 10.00 9.853 9.983 430 9.9182 0.75%
2019-09-27 0 10.66 10.50 10.66 10.60 10.74 800 8,508 10.635 9.909 9.760 9.909 9.853 9.983 861 9.8857 -0.74%
2019-09-26 0 10.74 10.60 10.74 10.72 10.74 1,600 17,156 10.723 9.983 9.853 9.983 9.965 9.983 1,721 9.9670 0.19%
2019-09-25 0 10.72 10.60 10.72 10.72 10.72 200 2,144 10.720 9.965 9.853 9.965 9.965 9.965 215 9.9647 0.00%
2019-09-24 0 10.72 10.60 10.72 10.72 10.72 200 2,144 10.720 9.965 9.853 9.965 9.965 9.965 215 9.9647 0.19%
2019-09-23 0 10.70 10.60 10.70 10.70 10.70 200 2,140 10.700 9.946 9.853 9.946 9.946 9.946 215 9.9461 0.00%
2019-09-20 0 10.70 10.60 10.70 10.60 10.70 400 4,260 10.650 9.946 9.853 9.946 9.853 9.946 430 9.8996 0.19%
2019-09-19 0 10.68 10.60 10.68 10.68 10.68 200 2,136 10.680 9.928 9.853 9.928 9.928 9.928 215 9.9275 0.19%
2019-09-18 0 10.66 10.60 10.66 10.66 10.66 200 2,132 10.660 9.909 9.853 9.909 9.909 9.909 215 9.9089 0.19%
2019-09-17 0 10.64 10.60 10.64 10.64 10.64 200 2,128 10.640 9.890 9.853 9.890 9.890 9.890 215 9.8903 0.00%
2019-09-16 0 10.64 10.60 10.64 10.64 10.64 400 4,256 10.640 9.890 9.853 9.890 9.890 9.890 430 9.8903 0.00%
2019-09-13 0 10.64 10.60 - 10.64 10.64 200 2,128 10.640 9.890 9.853 - 9.890 9.890 215 9.8903 0.00%
2019-09-12 0 10.64 10.64 - 10.60 10.60 200 2,120 10.600 9.890 9.890 - 9.853 9.853 215 9.8531 0.00%
2019-09-11 0 10.64 10.60 10.70 10.64 10.64 200 2,128 10.640 9.890 9.853 9.946 9.890 9.890 215 9.8903 0.00%
2019-09-10 0 10.64 10.64 10.80 10.60 10.60 200 2,120 10.600 9.890 9.890 10.04 9.853 9.853 215 9.8531 0.00%
2019-09-09 0 10.64 10.60 10.64 10.64 10.64 200 2,128 10.640 9.890 9.853 9.890 9.890 9.890 215 9.8903 0.00%
2019-09-06 0 10.64 10.60 10.74 10.64 10.64 200 2,128 10.640 9.890 9.853 9.983 9.890 9.890 215 9.8903 0.00%
2019-09-05 0 10.64 10.60 10.64 10.64 10.64 200 2,128 10.640 9.890 9.853 9.890 9.890 9.890 215 9.8903 0.00%
2019-09-04 0 10.64 10.60 10.64 10.64 10.64 200 2,128 10.640 9.890 9.853 9.890 9.890 9.890 215 9.8903 0.00%
2019-09-03 0 10.64 10.60 - 10.64 10.64 200 2,128 10.640 9.890 9.853 - 9.890 9.890 215 9.8903 0.19%
2019-09-02 0 10.62 10.62 - 10.50 10.50 800 8,400 10.500 9.872 9.872 - 9.760 9.760 861 9.7602 0.19%
2019-08-30 0 10.60 10.60 - - - 0 0 - 9.853 9.853 - - - 0 - 0.00%
2019-08-29 0 10.60 10.50 10.60 10.50 10.60 400 4,220 10.550 9.853 9.760 9.853 9.760 9.853 430 9.8067 0.00%
2019-08-28 0 10.60 10.60 10.70 10.50 10.50 1,000 10,500 10.500 9.853 9.853 9.946 9.760 9.760 1,076 9.7602 0.00%
2019-08-27 0 10.60 10.60 - 10.50 10.50 1,000 10,500 10.500 9.853 9.853 - 9.760 9.760 1,076 9.7602 0.00%
2019-08-26 0 10.60 10.50 10.60 10.42 10.60 2,200 23,040 10.473 9.853 9.760 9.853 9.686 9.853 2,367 9.7348 0.00%
2019-08-23 0 10.60 10.60 10.70 10.50 10.50 1,000 10,500 10.500 9.853 9.853 9.946 9.760 9.760 1,076 9.7602 0.00%
2019-08-22 0 10.60 10.60 - 10.50 10.50 200 2,100 10.500 9.853 9.853 - 9.760 9.760 215 9.7602 0.00%
2019-08-21 0 10.60 10.54 - 10.60 10.60 400 4,240 10.600 9.853 9.797 - 9.853 9.853 430 9.8531 0.00%
2019-08-20 0 10.60 10.60 - 10.60 10.60 400 4,240 10.600 9.853 9.853 - 9.853 9.853 430 9.8531 0.00%
2019-08-19 0 10.60 10.50 10.60 10.54 10.60 1,400 14,780 10.557 9.853 9.760 9.853 9.797 9.853 1,506 9.8133 0.00%
2019-08-16 0 10.60 10.50 10.60 10.50 10.60 1,600 16,820 10.513 9.853 9.760 9.853 9.760 9.853 1,721 9.7718 0.00%
2019-08-15 0 10.60 10.50 10.60 10.60 10.60 600 6,360 10.600 9.853 9.760 9.853 9.853 9.853 645 9.8531 0.00%
2019-08-14 0 10.60 10.60 10.70 10.60 10.60 200 2,120 10.600 9.853 9.853 9.946 9.853 9.853 215 9.8531 0.00%
2019-08-13 0 10.60 10.60 10.70 10.60 10.60 200 2,120 10.600 9.853 9.853 9.946 9.853 9.853 215 9.8531 0.00%
2019-08-12 0 10.60 10.50 10.60 10.60 10.60 600 6,360 10.600 9.853 9.760 9.853 9.853 9.853 645 9.8531 0.95%
2019-08-09 0 10.50 10.60 - 10.50 10.50 600 6,300 10.500 9.760 9.853 - 9.760 9.760 645 9.7602 -0.94%
2019-08-08 0 10.60 10.60 10.80 10.60 10.60 1,000 10,600 10.600 9.853 9.853 10.04 9.853 9.853 1,076 9.8531 0.00%
2019-08-07 0 10.60 10.60 - 10.60 10.60 200 2,120 10.600 9.853 9.853 - 9.853 9.853 215 9.8531 0.00%
2019-08-06 0 10.60 10.60 - 10.50 10.50 600 6,300 10.500 9.853 9.853 - 9.760 9.760 645 9.7602 0.00%
2019-08-05 0 10.60 10.60 - 10.50 10.50 200 2,100 10.500 9.853 9.853 - 9.760 9.760 215 9.7602 0.00%
2019-08-02 0 10.60 10.60 10.70 10.60 10.62 400 4,244 10.610 9.853 9.853 9.946 9.853 9.872 430 9.8624 0.00%
2019-08-01 0 10.60 10.60 10.80 10.50 10.60 1,400 14,752 10.537 9.853 9.853 10.04 9.760 9.853 1,506 9.7947 0.00%
2019-07-31 0 10.60 10.50 10.80 10.60 10.60 200 2,120 10.600 9.853 9.760 10.04 9.853 9.853 215 9.8531 0.00%
2019-07-30 0 10.60 10.60 11.08 10.50 10.50 1,000 10,500 10.500 9.853 9.853 10.30 9.760 9.760 1,076 9.7602 0.00%
2019-07-29 0 10.60 10.60 10.88 10.60 10.60 30,982,200 328,411,320 10.600 9.853 9.853 10.11 9.853 9.853 33,330,604 9.8531 0.00%
2019-07-26 0 10.60 10.60 11.02 10.60 10.62 600 6,368 10.613 9.853 9.853 10.24 9.853 9.872 645 9.8655 0.00%
2019-07-25 0 10.60 10.60 11.00 10.52 10.60 800 8,448 10.560 9.853 9.853 10.22 9.779 9.853 861 9.8160 0.00%
2019-07-24 0 10.60 10.60 10.62 10.60 10.60 400 4,240 10.600 9.853 9.853 9.872 9.853 9.853 430 9.8531 0.00%
2019-07-23 0 10.60 10.60 11.00 10.60 10.60 400 4,240 10.600 9.853 9.853 10.22 9.853 9.853 430 9.8531 0.00%
2019-07-22 0 10.60 10.60 10.70 10.60 10.60 400 4,240 10.600 9.853 9.853 9.946 9.853 9.853 430 9.8531 0.00%
2019-07-19 0 10.60 10.60 11.06 10.60 10.60 1,000 10,600 10.600 9.853 9.853 10.28 9.853 9.853 1,076 9.8531 0.00%
2019-07-18 0 10.60 10.60 11.00 10.60 10.60 400 4,240 10.600 9.853 9.853 10.22 9.853 9.853 430 9.8531 -0.19%
2019-07-17 0 10.62 10.60 11.08 10.62 10.62 200 2,124 10.620 9.872 9.853 10.30 9.872 9.872 215 9.8717 0.19%
2019-07-16 0 10.60 10.60 10.62 10.50 10.62 1,000 10,544 10.544 9.853 9.853 9.872 9.760 9.872 1,076 9.8011 0.00%
2019-07-15 0 10.60 10.60 11.06 10.60 10.60 200 2,120 10.600 9.853 9.853 10.28 9.853 9.853 215 9.8531 0.00%
2019-07-12 0 10.60 10.60 11.08 10.58 10.60 2,200 23,316 10.598 9.853 9.853 10.30 9.835 9.853 2,367 9.8515 0.00%
2019-07-11 0 10.60 10.60 11.06 10.60 10.60 200 2,120 10.600 9.853 9.853 10.28 9.853 9.853 215 9.8531 0.00%
2019-07-10 0 10.60 10.60 11.08 10.60 10.60 200 2,120 10.600 9.853 9.853 10.30 9.853 9.853 215 9.8531 0.00%
2019-07-09 0 10.60 10.60 11.06 10.60 10.60 200 2,120 10.600 9.853 9.853 10.28 9.853 9.853 215 9.8531 0.00%
2019-07-08 0 10.60 10.60 11.00 10.60 10.60 200 2,120 10.600 9.853 9.853 10.22 9.853 9.853 215 9.8531 0.00%
2019-07-05 0 10.60 10.60 11.12 10.50 10.62 1,600 16,868 10.543 9.853 9.853 10.34 9.760 9.872 1,721 9.7997 0.00%
2019-07-04 0 10.60 10.60 10.64 10.52 10.62 1,600 16,908 10.568 9.853 9.853 9.890 9.779 9.872 1,721 9.8229 0.00%
2019-07-03 0 10.60 10.60 11.08 10.50 10.60 3,000 31,600 10.533 9.853 9.853 10.30 9.760 9.853 3,227 9.7912 0.00%
2019-07-02 0 10.60 10.60 11.10 10.58 10.60 3,000 31,776 10.592 9.853 9.853 10.32 9.835 9.853 3,227 9.8457 0.00%
2019-06-28 0 10.60 10.60 11.10 10.50 10.50 1,000 10,500 10.500 9.853 9.853 10.32 9.760 9.760 1,076 9.7602 0.00%
2019-06-27 0 10.60 10.60 11.08 10.50 10.50 1,000 10,500 10.500 9.853 9.853 10.30 9.760 9.760 1,076 9.7602 0.00%
2019-06-26 0 10.60 10.60 11.06 10.50 10.50 1,000 10,500 10.500 9.853 9.853 10.28 9.760 9.760 1,076 9.7602 0.00%
2019-06-25 0 10.60 10.60 11.00 10.50 10.60 1,600 16,860 10.538 9.853 9.853 10.22 9.760 9.853 1,721 9.7950 0.00%
2019-06-24 0 10.60 10.60 10.98 10.50 10.50 1,000 10,500 10.500 9.853 9.853 10.21 9.760 9.760 1,076 9.7602 0.00%
2019-06-21 0 10.60 10.60 11.10 10.50 10.50 1,000 10,500 10.500 9.853 9.853 10.32 9.760 9.760 1,076 9.7602 0.00%
2019-06-20 0 10.60 10.60 11.02 10.60 10.60 1,000 10,600 10.600 9.853 9.853 10.24 9.853 9.853 1,076 9.8531 -0.19%
2019-06-19 0 10.62 10.60 11.04 10.62 10.62 800 8,496 10.620 9.872 9.853 10.26 9.872 9.872 861 9.8717 0.19%
2019-06-18 0 10.60 10.60 11.08 10.52 10.52 600 6,312 10.520 9.853 9.853 10.30 9.779 9.779 645 9.7788 0.00%
2019-06-17 0 10.60 10.60 10.62 10.60 10.60 200 2,120 10.600 9.853 9.853 9.872 9.853 9.853 215 9.8531 0.00%
2019-06-14 0 10.60 10.60 10.76 10.60 10.60 408,200 4,326,920 10.600 9.853 9.853 10.00 9.853 9.853 439,141 9.8531 -1.49%
2019-06-13 0 10.76 10.60 10.76 - - 300,000 3,180,000 10.600 10.00 9.853 10.00 - - 322,740 9.8531 -0.19%
2019-06-12 0 10.78 10.60 10.80 10.78 10.78 400 4,312 10.780 10.02 9.853 10.04 10.02 10.02 430 10.020 1.70%
2019-06-11 0 10.60 10.60 10.70 10.56 10.60 1,000 10,592 10.592 9.853 9.853 9.946 9.816 9.853 1,076 9.8457 0.00%
2019-06-10 0 10.60 10.60 10.62 10.60 10.62 1,400 14,848 10.606 9.853 9.853 9.872 9.853 9.872 1,506 9.8585 0.00%
2019-06-06 0 10.60 10.60 11.10 10.60 10.60 400 4,240 10.600 9.853 9.853 10.32 9.853 9.853 430 9.8531 0.00%
2019-06-05 0 10.60 10.60 11.10 10.56 10.56 7,000 73,920 10.560 9.853 9.853 10.32 9.816 9.816 7,531 9.8160 0.00%
2019-06-04 0 10.60 10.54 10.60 10.54 10.60 1,200 12,660 10.550 9.853 9.797 9.853 9.797 9.853 1,291 9.8067 0.00%
2019-06-03 0 10.60 10.60 11.10 10.60 10.60 800 8,480 10.600 9.853 9.853 10.32 9.853 9.853 861 9.8531 0.00%
2019-05-31 0 10.60 10.60 10.62 10.54 10.62 800 8,448 10.560 9.853 9.853 9.872 9.797 9.872 861 9.8160 0.00%
2019-05-30 0 10.60 10.60 11.14 10.54 10.54 400 4,216 10.540 9.853 9.853 10.36 9.797 9.797 430 9.7974 0.00%
2019-05-29 0 10.60 10.60 11.10 10.52 10.54 1,000 10,532 10.532 9.853 9.853 10.32 9.779 9.797 1,076 9.7899 0.00%
2019-05-28 0 10.60 10.52 11.14 10.56 10.60 1,800 19,056 10.587 9.853 9.779 10.36 9.816 9.853 1,936 9.8408 0.00%
2019-05-27 0 10.60 10.60 11.16 10.60 10.62 1,600 16,972 10.608 9.853 9.853 10.37 9.853 9.872 1,721 9.8601 0.68%
2019-05-24 0 10.62 10.60 10.80 10.62 10.62 1,400 14,868 10.620 9.787 9.769 9.953 9.787 9.787 1,519 9.7869 0.19%
2019-05-23 0 10.60 10.60 10.62 10.52 10.52 200 2,104 10.520 9.769 9.769 9.787 9.695 9.695 217 9.6948 0.00%
2019-05-22 0 10.60 10.52 10.80 10.56 10.60 1,400 14,800 10.571 9.769 9.695 9.953 9.732 9.769 1,519 9.7422 0.00%
2019-05-21 0 10.60 10.60 11.08 10.60 10.60 200 2,120 10.600 9.769 9.769 10.21 9.769 9.769 217 9.7685 0.00%
2019-05-20 0 10.60 10.60 10.62 10.56 10.62 2,200 23,308 10.595 9.769 9.769 9.787 9.732 9.787 2,387 9.7635 0.00%
2019-05-17 0 10.60 10.60 11.04 10.52 10.52 200 2,104 10.520 9.769 9.769 10.17 9.695 9.695 217 9.6948 0.00%
2019-05-16 0 10.60 10.52 11.14 - - 200 2,120 10.600 9.769 9.695 10.27 - - 217 9.7685 0.00%
2019-05-15 0 10.60 10.60 11.10 10.60 10.60 200 2,120 10.600 9.769 9.769 10.23 9.769 9.769 217 9.7685 0.00%
2019-05-14 0 10.60 10.60 10.82 10.44 10.60 4,800 50,372 10.494 9.769 9.769 9.971 9.621 9.769 5,209 9.6710 0.00%
2019-05-10 0 10.60 10.60 11.12 10.60 10.60 1,200 12,720 10.600 9.769 9.769 10.25 9.769 9.769 1,302 9.7685 0.00%
2019-05-09 0 10.60 10.60 10.62 10.50 10.50 200 2,100 10.500 9.769 9.769 9.787 9.676 9.676 217 9.6764 -0.38%
2019-05-08 0 10.64 10.60 10.64 10.64 10.64 400 4,256 10.640 9.805 9.769 9.805 9.805 9.805 434 9.8054 0.38%
2019-05-07 0 10.60 10.60 11.08 10.50 10.50 1,000 10,500 10.500 9.769 9.769 10.21 9.676 9.676 1,085 9.6764 0.00%
2019-05-06 0 10.60 10.60 10.88 10.50 10.50 200 2,100 10.500 9.769 9.769 10.03 9.676 9.676 217 9.6764 0.00%
2019-05-03 0 10.60 10.60 10.88 10.60 10.60 200 2,120 10.600 9.769 9.769 10.03 9.769 9.769 217 9.7685 0.00%
2019-05-02 0 10.60 10.60 10.64 - - 0 0 - 9.769 9.769 9.805 - - 0 - 0.00%
2019-04-30 0 10.60 10.60 10.88 10.50 10.60 1,200 12,620 10.517 9.769 9.769 10.03 9.676 9.769 1,302 9.6917 0.00%
2019-04-29 0 10.60 10.60 11.08 10.54 10.54 200 2,108 10.540 9.769 9.769 10.21 9.713 9.713 217 9.7132 0.00%
2019-04-26 0 10.60 10.60 11.10 10.52 10.60 2,800 29,604 10.573 9.769 9.769 10.23 9.695 9.769 3,038 9.7435 0.00%
2019-04-25 0 10.60 10.50 11.06 10.60 10.60 200 2,120 10.600 9.769 9.676 10.19 9.769 9.769 217 9.7685 0.00%
2019-04-24 0 10.60 10.60 10.80 10.52 10.60 1,600 16,880 10.550 9.769 9.769 9.953 9.695 9.769 1,736 9.7224 0.00%
2019-04-23 0 10.60 10.54 11.10 10.52 10.60 1,400 14,760 10.543 9.769 9.713 10.23 9.695 9.769 1,519 9.7158 0.00%
2019-04-18 0 10.60 10.60 11.10 10.50 10.50 600 6,300 10.500 9.769 9.769 10.23 9.676 9.676 651 9.6764 -0.19%
2019-04-17 0 10.62 10.50 11.06 10.60 10.62 600 6,364 10.607 9.787 9.676 10.19 9.769 9.787 651 9.7747 0.19%
2019-04-16 0 10.60 10.60 10.68 10.60 10.60 200 2,120 10.600 9.769 9.769 9.842 9.769 9.769 217 9.7685 0.00%
2019-04-15 0 10.60 10.50 10.66 10.60 10.60 800 8,480 10.600 9.769 9.676 9.824 9.769 9.769 868 9.7685 -0.93%
2019-04-12 0 10.70 10.60 10.70 10.70 10.70 200 2,140 10.700 9.861 9.769 9.861 9.861 9.861 217 9.8607 0.94%
2019-04-11 0 10.60 10.60 10.70 10.60 10.60 20,000,600 210,206,360 10.510 9.769 9.769 9.861 9.769 9.769 21,703,043 9.6856 0.00%
2019-04-10 0 10.60 10.60 10.70 10.60 10.60 200 2,120 10.600 9.769 9.769 9.861 9.769 9.769 217 9.7685 0.00%
2019-04-09 0 10.60 10.60 10.70 10.46 10.62 2,800 29,512 10.540 9.769 9.769 9.861 9.639 9.787 3,038 9.7132 0.00%
2019-04-08 0 10.60 10.60 10.80 10.50 10.50 1,000 10,500 10.500 9.769 9.769 9.953 9.676 9.676 1,085 9.6764 0.00%
2019-04-04 0 10.60 10.60 10.80 10.50 10.60 1,800 18,960 10.533 9.769 9.769 9.953 9.676 9.769 1,953 9.7071 0.00%
2019-04-03 0 10.60 10.60 10.80 10.60 10.60 200 2,120 10.600 9.769 9.769 9.953 9.769 9.769 217 9.7685 0.00%
2019-04-02 0 10.60 10.60 10.76 10.60 10.60 400 4,240 10.600 9.769 9.769 9.916 9.769 9.769 434 9.7685 -1.85%
2019-04-01 0 10.80 10.60 10.80 10.88 10.88 200 2,176 10.880 9.953 9.769 9.953 10.03 10.03 217 10.027 1.69%
2019-03-29 0 10.62 10.60 10.62 10.62 10.62 600 6,372 10.620 9.787 9.769 9.787 9.787 9.787 651 9.7869 0.00%
2019-03-28 0 10.62 10.50 10.66 10.62 10.62 400 4,248 10.620 9.787 9.676 9.824 9.787 9.787 434 9.7869 0.19%
2019-03-27 0 10.60 10.60 10.80 10.56 10.60 3,000 31,760 10.587 9.769 9.769 9.953 9.732 9.769 3,255 9.7562 0.00%
2019-03-26 0 10.60 10.60 11.06 10.60 10.62 1,800 19,104 10.613 9.769 9.769 10.19 9.769 9.787 1,953 9.7808 0.00%
2019-03-25 0 10.60 10.60 10.92 10.54 10.60 1,000 10,552 10.552 9.769 9.769 10.06 9.713 9.769 1,085 9.7243 0.00%
2019-03-22 0 10.60 10.60 10.70 10.60 10.60 1,000 10,600 10.600 9.769 9.769 9.861 9.769 9.769 1,085 9.7685 0.00%
2019-03-21 0 10.60 10.60 10.70 10.50 10.50 1,000 10,500 10.500 9.769 9.769 9.861 9.676 9.676 1,085 9.6764 0.00%
2019-03-20 0 10.60 10.60 10.70 10.50 10.50 1,000 10,500 10.500 9.769 9.769 9.861 9.676 9.676 1,085 9.6764 0.00%
2019-03-19 0 10.60 10.60 10.70 10.60 10.60 200 2,120 10.600 9.769 9.769 9.861 9.769 9.769 217 9.7685 0.00%
2019-03-18 0 10.60 10.60 10.70 10.60 10.60 200 2,120 10.600 9.769 9.769 9.861 9.769 9.769 217 9.7685 0.00%
2019-03-15 0 10.60 10.60 10.64 10.60 10.60 200 2,120 10.600 9.769 9.769 9.805 9.769 9.769 217 9.7685 0.00%
2019-03-14 0 10.60 10.60 10.70 10.60 10.60 200 2,120 10.600 9.769 9.769 9.861 9.769 9.769 217 9.7685 0.00%
2019-03-13 0 10.60 10.50 10.70 10.60 10.60 1,200 12,720 10.600 9.769 9.676 9.861 9.769 9.769 1,302 9.7685 0.00%
2019-03-12 0 10.60 10.60 10.70 10.60 10.60 200 2,120 10.600 9.769 9.769 9.861 9.769 9.769 217 9.7685 0.00%
2019-03-11 0 10.60 10.60 10.70 10.60 10.60 200 2,120 10.600 9.769 9.769 9.861 9.769 9.769 217 9.7685 0.00%
2019-03-08 0 10.60 10.50 10.60 10.60 10.60 1,000 10,600 10.600 9.769 9.676 9.769 9.769 9.769 1,085 9.7685 0.00%
2019-03-07 0 10.60 10.60 10.78 10.60 10.60 600 6,360 10.600 9.769 9.769 9.934 9.769 9.769 651 9.7685 0.00%
2019-03-06 0 10.60 10.54 10.60 10.54 10.60 2,600 27,492 10.574 9.769 9.713 9.769 9.713 9.769 2,821 9.7444 0.00%
2019-03-05 0 10.60 10.60 11.00 10.54 10.60 2,800 29,608 10.574 9.769 9.769 10.14 9.713 9.769 3,038 9.7448 0.00%
2019-03-04 0 10.60 10.60 11.10 10.50 10.50 1,000 10,500 10.500 9.769 9.769 10.23 9.676 9.676 1,085 9.6764 0.00%
2019-03-01 0 10.60 10.50 10.70 10.60 10.60 1,000 10,600 10.600 9.769 9.676 9.861 9.769 9.769 1,085 9.7685 0.00%
2019-02-28 0 10.60 10.60 10.80 10.60 10.60 200 2,120 10.600 9.769 9.769 9.953 9.769 9.769 217 9.7685 0.00%
2019-02-27 0 10.60 10.60 10.80 10.50 10.50 1,000 10,500 10.500 9.769 9.769 9.953 9.676 9.676 1,085 9.6764 0.00%
2019-02-26 0 10.60 10.60 10.80 10.50 10.50 1,000 10,500 10.500 9.769 9.769 9.953 9.676 9.676 1,085 9.6764 0.00%
2019-02-25 0 10.60 10.60 10.80 10.52 10.52 1,000 10,520 10.520 9.769 9.769 9.953 9.695 9.695 1,085 9.6948 0.00%
2019-02-22 0 10.60 10.50 10.60 10.50 10.60 1,000 10,580 10.580 9.769 9.676 9.769 9.676 9.769 1,085 9.7501 0.00%
2019-02-21 0 10.60 10.52 10.88 10.52 10.60 1,200 12,704 10.587 9.769 9.695 10.03 9.695 9.769 1,302 9.7562 0.00%
2019-02-20 0 10.60 10.52 10.88 10.60 10.60 400 4,240 10.600 9.769 9.695 10.03 9.769 9.769 434 9.7685 0.00%
2019-02-19 0 10.60 10.50 10.60 10.60 10.60 1,000 10,600 10.600 9.769 9.676 9.769 9.769 9.769 1,085 9.7685 0.00%
2019-02-18 0 10.60 10.52 10.60 10.56 10.60 4,400 46,512 10.571 9.769 9.695 9.769 9.732 9.769 4,775 9.7417 0.00%
2019-02-15 0 10.60 10.50 10.60 10.52 10.60 2,000 21,168 10.584 9.769 9.676 9.769 9.695 9.769 2,170 9.7538 0.00%
2019-02-14 0 10.60 10.60 10.98 10.60 10.62 3,800 40,340 10.616 9.769 9.769 10.12 9.769 9.787 4,123 9.7831 0.00%
2019-02-13 0 10.60 10.60 10.68 10.56 10.60 2,000 21,128 10.564 9.769 9.769 9.842 9.732 9.769 2,170 9.7353 -0.75%
2019-02-12 0 10.68 10.54 10.68 10.70 10.70 200 2,140 10.700 9.842 9.713 9.842 9.861 9.861 217 9.8607 0.75%
2019-02-11 0 10.60 10.54 10.90 10.60 10.60 200 2,120 10.600 9.769 9.713 10.04 9.769 9.769 217 9.7685 0.00%
2019-02-08 0 10.60 10.50 10.60 10.60 10.60 1,000 10,600 10.600 9.769 9.676 9.769 9.769 9.769 1,085 9.7685 0.00%
2019-02-04 0 10.60 10.50 10.60 10.60 10.60 1,000 10,600 10.600 9.769 9.676 9.769 9.769 9.769 1,085 9.7685 0.00%
2019-02-01 0 10.60 10.50 10.78 10.60 10.60 1,000 10,600 10.600 9.769 9.676 9.934 9.769 9.769 1,085 9.7685 0.00%
2019-01-31 0 10.60 10.50 10.60 10.60 10.60 1,000 10,600 10.600 9.769 9.676 9.769 9.769 9.769 1,085 9.7685 0.00%
2019-01-30 0 10.60 10.60 10.72 10.60 10.60 600 6,360 10.600 9.769 9.769 9.879 9.769 9.769 651 9.7685 -1.49%
2019-01-29 0 10.76 10.60 10.76 10.76 10.76 200 2,152 10.760 9.916 9.769 9.916 9.916 9.916 217 9.9160 -0.37%
2019-01-28 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.953 9.769 9.953 9.953 9.953 217 9.9528 1.89%
2019-01-25 0 10.60 10.60 10.68 10.60 10.60 200 2,120 10.600 9.769 9.769 9.842 9.769 9.769 217 9.7685 -0.93%
2019-01-24 0 10.70 10.60 10.70 10.84 10.88 400 4,344 10.860 9.861 9.769 9.861 9.990 10.03 434 10.008 -0.93%
2019-01-23 0 10.80 10.70 10.80 10.60 10.80 15,950 169,328 10.616 9.953 9.861 9.953 9.769 9.953 17,308 9.7834 1.89%
2019-01-22 0 10.60 10.60 10.80 10.50 10.50 24,200 254,100 10.500 9.769 9.769 9.953 9.676 9.676 26,260 9.6764 0.19%
2019-01-21 0 10.58 10.48 10.60 9.990 10.60 73,000 746,614 10.228 9.750 9.658 9.769 9.206 9.769 79,214 9.4253 5.80%
2019-01-18 0 10.00 10.00 10.16 8.800 10.48 5,587,800 53,422,540 9.5606 9.216 9.216 9.363 8.110 9.658 6,063,431 8.8106 -5.66%
2019-01-17 0 10.60 10.50 10.60 10.60 10.60 200 2,120 10.600 9.769 9.676 9.769 9.769 9.769 217 9.7685 0.00%
2019-01-16 0 10.60 10.60 10.70 10.50 10.60 5,600 59,188 10.569 9.769 9.769 9.861 9.676 9.769 6,077 9.7402 0.38%
2019-01-15 0 10.56 10.40 10.56 10.56 10.56 200 2,112 10.560 9.732 9.584 9.732 9.732 9.732 217 9.7316 0.00%
2019-01-14 0 10.56 10.42 10.56 10.44 10.56 2,200 22,992 10.451 9.732 9.603 9.732 9.621 9.732 2,387 9.6311 0.00%
2019-01-11 0 10.56 10.38 10.56 10.34 10.60 21,200 220,952 10.422 9.732 9.566 9.732 9.529 9.769 23,005 9.6047 -0.38%
2019-01-10 0 10.60 10.44 10.60 10.38 10.60 12,000 125,812 10.484 9.769 9.621 9.769 9.566 9.769 13,021 9.6619 0.19%
2019-01-09 0 10.58 10.36 10.58 10.40 10.58 17,000 176,892 10.405 9.750 9.547 9.750 9.584 9.750 18,447 9.5892 -0.19%
2019-01-08 0 10.60 10.42 10.60 10.58 10.60 4,000 42,328 10.582 9.769 9.603 9.769 9.750 9.769 4,340 9.7519 0.19%
2019-01-07 0 10.58 10.40 10.58 10.58 10.58 200 2,116 10.580 9.750 9.584 9.750 9.750 9.750 217 9.7501 0.00%
2019-01-04 0 10.58 10.38 10.58 10.40 10.58 5,600 58,304 10.411 9.750 9.566 9.750 9.584 9.750 6,077 9.5947 -0.19%
2019-01-03 0 10.60 10.60 10.62 10.40 10.52 2,200 22,964 10.438 9.769 9.769 9.787 9.584 9.695 2,387 9.6194 0.00%
2019-01-02 0 10.60 10.48 10.60 10.44 10.60 600 6,328 10.547 9.769 9.658 9.769 9.621 9.769 651 9.7194 0.00%
2018-12-31 0 10.60 10.60 10.80 10.40 10.60 11,200 118,364 10.568 9.769 9.769 9.953 9.584 9.769 12,153 9.7392 0.95%
2018-12-28 0 10.50 10.20 10.50 10.30 10.60 36,800 383,204 10.413 9.676 9.400 9.676 9.492 9.769 39,932 9.5963 3.75%
2018-12-27 0 10.12 10.12 10.40 10.10 10.58 112,600 1,168,628 10.379 9.326 9.326 9.584 9.308 9.750 122,184 9.5645 -3.98%
2018-12-24 0 10.54 10.44 10.52 10.34 10.60 1,600 16,828 10.518 9.713 9.621 9.695 9.529 9.769 1,736 9.6925 0.00%
2018-12-21 0 10.54 10.42 10.54 10.44 10.56 4,200 43,872 10.446 9.713 9.603 9.713 9.621 9.732 4,558 9.6263 -0.38%
2018-12-20 0 10.58 10.44 10.58 10.40 10.58 2,600 27,300 10.500 9.750 9.621 9.750 9.584 9.750 2,821 9.6764 0.00%
2018-12-19 0 10.58 10.50 10.58 10.58 10.58 200 2,116 10.580 9.750 9.676 9.750 9.750 9.750 217 9.7501 0.00%
2018-12-18 0 10.58 10.50 10.58 10.58 10.58 200 2,116 10.580 9.750 9.676 9.750 9.750 9.750 217 9.7501 0.00%
2018-12-17 0 10.58 - 10.58 10.40 10.58 45,600 480,972 10.548 9.750 - 9.750 9.584 9.750 49,481 9.7202 0.00%
2018-12-14 0 10.58 10.56 10.58 10.58 10.58 400 4,232 10.580 9.750 9.732 9.750 9.750 9.750 434 9.7501 0.00%
2018-12-13 0 10.58 10.56 10.58 10.58 10.58 400 4,232 10.580 9.750 9.732 9.750 9.750 9.750 434 9.7501 0.19%
2018-12-12 0 10.56 10.46 10.58 10.48 10.60 33,000 347,412 10.528 9.732 9.639 9.750 9.658 9.769 35,809 9.7018 1.15%
2018-12-11 0 10.44 10.40 10.42 10.42 10.60 136,200 1,424,020 10.455 9.621 9.584 9.603 9.603 9.769 147,793 9.6352 -0.95%
2018-12-10 0 10.54 10.52 10.60 10.54 10.60 11,200 118,384 10.570 9.713 9.695 9.769 9.713 9.769 12,153 9.7409 -0.57%
2018-12-07 0 10.60 10.54 10.60 10.60 10.60 1,000 10,600 10.600 9.769 9.713 9.769 9.769 9.769 1,085 9.7685 0.00%
2018-12-06 0 10.60 10.54 10.60 10.60 10.60 1,200 12,720 10.600 9.769 9.713 9.769 9.769 9.769 1,302 9.7685 0.00%
2018-12-05 0 10.60 10.54 10.60 10.58 10.60 2,200 23,296 10.589 9.769 9.713 9.769 9.750 9.769 2,387 9.7585 0.19%
2018-12-04 0 10.58 10.54 10.58 10.60 10.60 200 2,120 10.600 9.750 9.713 9.750 9.769 9.769 217 9.7685 -0.19%
2018-12-03 0 10.60 10.54 10.60 10.54 10.60 3,200 33,788 10.559 9.769 9.713 9.769 9.713 9.769 3,472 9.7305 0.00%
2018-11-30 0 10.60 10.60 10.82 10.54 10.54 200 2,108 10.540 9.769 9.769 9.971 9.713 9.713 217 9.7132 -0.19%
2018-11-29 0 10.62 10.54 10.62 10.62 10.62 200 2,124 10.620 9.787 9.713 9.787 9.787 9.787 217 9.7869 0.00%
2018-11-28 0 10.62 10.54 10.62 10.62 10.62 400 4,248 10.620 9.787 9.713 9.787 9.787 9.787 434 9.7869 0.00%
2018-11-27 0 10.62 10.50 10.62 10.60 10.62 400 4,244 10.610 9.787 9.676 9.787 9.769 9.787 434 9.7777 0.19%
2018-11-26 0 10.60 10.54 10.60 10.54 10.60 5,400 57,128 10.579 9.769 9.713 9.769 9.713 9.769 5,860 9.7494 0.00%
2018-11-23 0 10.60 10.52 10.60 10.60 10.60 400 4,240 10.600 9.769 9.695 9.769 9.769 9.769 434 9.7685 0.00%
2018-11-22 0 10.60 10.50 10.60 10.50 10.60 7,200 76,176 10.580 9.769 9.676 9.769 9.676 9.769 7,813 9.7501 0.19%
2018-11-21 0 10.58 10.50 10.58 10.58 10.58 1,600 16,928 10.580 9.750 9.676 9.750 9.750 9.750 1,736 9.7501 0.00%
2018-11-20 0 10.58 10.54 10.58 10.58 10.58 2,200 23,276 10.580 9.750 9.713 9.750 9.750 9.750 2,387 9.7501 -0.19%
2018-11-19 0 10.60 10.54 10.60 10.50 10.60 9,200 97,164 10.561 9.769 9.713 9.769 9.676 9.769 9,983 9.7328 0.00%
2018-11-16 0 10.60 10.50 10.60 - - 0 0 - 9.769 9.676 9.769 - - 0 - 0.00%
2018-11-15 0 10.60 10.50 10.60 10.58 10.60 2,400 25,404 10.585 9.769 9.676 9.769 9.750 9.769 2,604 9.7547 0.00%
2018-11-14 0 10.60 10.50 10.62 10.60 10.60 200 2,120 10.600 9.769 9.676 9.787 9.769 9.769 217 9.7685 0.00%
2018-11-13 0 10.60 10.50 10.62 10.50 10.60 9,000 94,888 10.543 9.769 9.676 9.787 9.676 9.769 9,766 9.7161 0.00%
2018-11-12 0 10.60 10.50 10.60 10.60 10.60 200 2,120 10.600 9.769 9.676 9.769 9.769 9.769 217 9.7685 0.00%
2018-11-09 0 10.60 10.50 10.60 10.50 10.60 1,400 14,768 10.549 9.769 9.676 9.769 9.676 9.769 1,519 9.7211 0.00%
2018-11-08 0 10.60 10.50 10.60 10.60 10.60 1,200 12,720 10.600 9.769 9.676 9.769 9.769 9.769 1,302 9.7685 0.00%
2018-11-07 0 10.60 10.50 10.60 10.60 10.60 200 2,120 10.600 9.769 9.676 9.769 9.769 9.769 217 9.7685 0.00%
2018-11-06 0 10.60 10.60 10.68 10.52 10.52 400 4,208 10.520 9.769 9.769 9.842 9.695 9.695 434 9.6948 0.19%
2018-11-05 0 10.58 10.50 10.60 10.58 10.60 3,200 33,860 10.581 9.750 9.676 9.769 9.750 9.769 3,472 9.7512 -0.19%
2018-11-02 0 10.60 10.50 10.60 10.50 10.60 400 4,220 10.550 9.769 9.676 9.769 9.676 9.769 434 9.7224 0.00%
2018-11-01 0 10.60 10.40 10.60 10.60 10.60 1,400 14,840 10.600 9.769 9.584 9.769 9.769 9.769 1,519 9.7685 0.00%
2018-10-31 0 10.60 10.54 10.90 10.50 10.60 32,800 346,340 10.559 9.769 9.713 10.04 9.676 9.769 35,592 9.7309 0.38%
2018-10-30 0 10.56 10.50 10.70 10.50 10.60 33,600 354,752 10.558 9.732 9.676 9.861 9.676 9.769 36,460 9.7299 -0.19%
2018-10-29 0 10.58 10.50 10.58 10.58 10.58 400 4,232 10.580 9.750 9.676 9.750 9.750 9.750 434 9.7501 0.00%
2018-10-26 0 10.58 10.56 10.58 10.40 10.58 3,800 39,944 10.512 9.750 9.732 9.750 9.584 9.750 4,123 9.6870 0.00%
2018-10-25 0 10.58 10.56 10.58 10.58 10.58 200 2,116 10.580 9.750 9.732 9.750 9.750 9.750 217 9.7501 -0.19%
2018-10-24 0 10.60 10.60 10.72 10.58 10.58 200 2,116 10.580 9.769 9.769 9.879 9.750 9.750 217 9.7501 0.95%
2018-10-23 0 10.50 10.50 10.60 10.50 10.60 1,000 10,540 10.540 9.676 9.676 9.769 9.676 9.769 1,085 9.7132 -0.94%
2018-10-22 0 10.60 10.60 10.80 10.50 10.58 1,200 12,616 10.513 9.769 9.769 9.953 9.676 9.750 1,302 9.6886 0.19%
2018-10-19 0 10.58 10.50 10.58 10.50 10.58 9,000 95,156 10.573 9.750 9.676 9.750 9.676 9.750 9,766 9.7435 0.00%
2018-10-18 0 10.58 10.54 10.58 10.58 10.58 400 4,232 10.580 9.750 9.713 9.750 9.750 9.750 434 9.7501 0.00%
2018-10-16 0 10.58 10.58 10.62 10.58 10.62 400 4,240 10.600 9.750 9.750 9.787 9.750 9.787 434 9.7685 -0.19%
2018-10-15 0 10.60 10.58 10.62 10.60 10.60 200 2,120 10.600 9.769 9.750 9.787 9.769 9.769 217 9.7685 0.00%
2018-10-12 0 10.60 10.60 10.64 10.58 10.60 12,000 127,196 10.600 9.769 9.769 9.805 9.750 9.769 13,021 9.7682 0.76%
2018-10-11 0 10.52 10.52 10.60 10.52 10.60 7,200 76,304 10.598 9.695 9.695 9.769 9.695 9.769 7,813 9.7665 -0.94%
2018-10-10 0 10.62 10.60 11.00 10.50 10.62 2,400 25,304 10.543 9.787 9.769 10.14 9.676 9.787 2,604 9.7163 0.19%
2018-10-09 0 10.60 10.50 10.60 - - 0 0 - 9.769 9.676 9.769 - - 0 - 0.00%
2018-10-08 0 10.60 10.60 10.62 10.60 10.60 2,600 27,560 10.600 9.769 9.769 9.787 9.769 9.769 2,821 9.7685 0.00%
2018-10-05 0 10.60 10.60 10.66 10.58 10.60 10,400 110,232 10.599 9.769 9.769 9.824 9.750 9.769 11,285 9.7678 0.00%
2018-10-04 0 10.60 10.54 10.64 10.50 10.60 1,600 16,900 10.563 9.769 9.713 9.805 9.676 9.769 1,736 9.7340 0.00%
2018-10-03 0 10.60 10.60 10.96 10.60 10.60 200 2,120 10.600 9.769 9.769 10.10 9.769 9.769 217 9.7685 0.00%
2018-10-02 0 10.60 10.50 10.70 10.60 10.60 1,000 10,600 10.600 9.769 9.676 9.861 9.769 9.769 1,085 9.7685 0.00%
2018-09-28 0 10.60 10.60 10.70 10.56 10.60 28,000 296,332 10.583 9.769 9.769 9.861 9.732 9.769 30,383 9.7531 0.00%
2018-09-27 0 10.60 10.54 10.60 10.60 10.60 1,000 10,600 10.600 9.769 9.713 9.769 9.769 9.769 1,085 9.7685 0.00%
2018-09-26 0 10.60 9.500 10.60 10.50 10.60 34,200 361,836 10.580 9.769 8.755 9.769 9.676 9.769 37,111 9.7501 0.00%
2018-09-24 0 10.60 10.54 10.98 - - 0 0 - 9.769 9.713 10.12 - - 0 - 0.00%
2018-09-21 0 10.60 10.54 10.60 10.56 10.60 1,600 16,904 10.565 9.769 9.713 9.769 9.732 9.769 1,736 9.7363 0.00%
2018-09-20 0 10.60 10.60 10.64 10.50 10.60 2,200 23,120 10.509 9.769 9.769 9.805 9.676 9.769 2,387 9.6847 0.38%
2018-09-19 0 10.56 10.56 10.72 10.54 10.60 13,200 139,652 10.580 9.732 9.732 9.879 9.713 9.769 14,324 9.7498 -0.19%
2018-09-18 0 10.58 10.50 10.58 - - 0 0 - 9.750 9.676 9.750 - - 0 - 0.00%
2018-09-17 0 10.58 10.50 10.58 10.60 10.60 1,000 10,600 10.600 9.750 9.676 9.750 9.769 9.769 1,085 9.7685 0.19%
2018-09-14 0 10.56 10.50 10.56 10.50 10.56 11,400 120,308 10.553 9.732 9.676 9.732 9.676 9.732 12,370 9.7255 -0.19%
2018-09-13 0 10.58 10.40 10.58 10.50 10.60 57,600 605,980 10.520 9.750 9.584 9.750 9.676 9.769 62,503 9.6952 -0.19%
2018-09-12 0 10.60 10.48 10.60 10.50 10.60 41,000 432,704 10.554 9.769 9.658 9.769 9.676 9.769 44,490 9.7259 0.19%
2018-09-11 0 10.58 9.230 10.60 10.44 10.60 103,400 1,082,780 10.472 9.750 8.506 9.769 9.621 9.769 112,201 9.6503 0.19%
2018-09-10 0 10.56 9.200 10.58 10.50 10.60 48,400 510,428 10.546 9.732 8.478 9.750 9.676 9.769 52,520 9.7188 0.00%
2018-09-07 0 10.56 10.46 10.56 10.50 10.58 42,000 443,432 10.558 9.732 9.639 9.732 9.676 9.750 45,575 9.7297 -0.19%
2018-09-06 0 10.58 10.50 10.58 10.40 10.58 73,200 765,752 10.461 9.750 9.676 9.750 9.584 9.750 79,431 9.6405 -0.19%
2018-09-05 0 10.60 10.48 10.60 10.40 10.60 53,800 567,496 10.548 9.769 9.658 9.769 9.584 9.769 58,379 9.7208 16.23%
2018-09-04 0 9.120 9.120 10.56 8.370 8.370 200 1,674 8.3700 8.405 8.405 9.732 7.713 7.713 217 7.7134 -12.31%
2018-09-03 0 10.40 7.000 10.58 10.40 10.40 200 2,080 10.400 9.584 6.451 9.750 9.584 9.584 217 9.5842 -1.89%
2018-08-31 0 10.60 10.60 10.82 10.58 10.60 40,000 423,600 10.590 9.769 9.769 9.971 9.750 9.769 43,405 9.7593 0.00%
2018-08-30 0 10.60 10.56 10.60 10.50 10.66 14,800 156,696 10.588 9.769 9.732 9.769 9.676 9.824 16,060 9.7571 0.00%
2018-08-29 0 10.60 10.10 10.60 10.40 10.64 16,000 169,580 10.599 9.769 9.308 9.769 9.584 9.805 17,362 9.7674 0.00%
2018-08-28 0 10.60 10.60 10.68 10.42 10.60 43,000 455,160 10.585 9.769 9.769 9.842 9.603 9.769 46,660 9.7548 0.00%
2018-08-27 0 10.60 10.60 10.66 10.46 10.60 23,000 243,496 10.587 9.769 9.769 9.824 9.639 9.769 24,958 9.7563 0.00%
2018-08-24 0 10.60 10.48 10.66 10.48 10.60 49,400 521,804 10.563 9.769 9.658 9.824 9.658 9.769 53,605 9.7343 0.19%
2018-08-23 0 10.58 10.52 10.58 10.52 10.58 62,800 661,928 10.540 9.750 9.695 9.750 9.695 9.750 68,146 9.7134 0.76%
2018-08-22 0 10.50 9.510 10.60 10.40 10.60 175,600 1,849,748 10.534 9.676 8.764 9.769 9.584 9.769 190,547 9.7076 -0.19%
2018-08-21 0 10.52 10.52 10.58 10.50 10.60 67,000 706,620 10.547 9.695 9.695 9.750 9.676 9.769 72,703 9.7193 -0.75%
2018-08-20 0 10.60 10.60 10.70 10.50 10.60 87,000 916,500 10.534 9.769 9.769 9.861 9.676 9.769 94,405 9.7081 0.00%
2018-08-17 0 10.60 10.50 10.60 10.48 10.60 12,000 126,416 10.535 9.769 9.676 9.769 9.658 9.769 13,021 9.7083 0.00%
2018-08-16 0 10.60 10.52 10.60 10.52 10.60 6,600 69,916 10.593 9.769 9.695 9.769 9.695 9.769 7,162 9.7624 0.00%
2018-08-15 0 10.60 10.60 10.70 10.56 10.60 14,000 148,344 10.596 9.769 9.769 9.861 9.732 9.769 15,192 9.7648 0.00%
2018-08-14 0 10.60 10.60 10.78 10.40 10.60 137,600 1,448,096 10.524 9.769 9.769 9.934 9.584 9.769 149,312 9.6984 0.00%
2018-08-13 0 10.60 10.48 10.76 10.50 10.60 21,200 223,452 10.540 9.769 9.658 9.916 9.676 9.769 23,005 9.7134 0.00%
2018-08-10 0 10.60 10.60 10.76 10.60 10.60 1,000 10,600 10.600 9.769 9.769 9.916 9.769 9.769 1,085 9.7685 0.00%
2018-08-09 0 10.60 10.60 10.74 10.60 10.60 600 6,360 10.600 9.769 9.769 9.898 9.769 9.769 651 9.7685 -1.30%
2018-08-08 0 10.74 10.60 10.74 10.80 10.80 1,000 10,800 10.800 9.898 9.769 9.898 9.953 9.953 1,085 9.9528 -0.19%
2018-08-07 0 10.76 10.54 10.76 10.56 10.76 21,800 232,128 10.648 9.916 9.713 9.916 9.732 9.916 23,656 9.8128 0.75%
2018-08-06 0 10.68 10.60 10.70 10.60 10.68 20,000 213,120 10.656 9.842 9.769 9.861 9.769 9.842 21,702 9.8201 0.75%
2018-08-03 0 10.60 10.60 10.62 10.60 10.62 2,800 29,720 10.614 9.769 9.769 9.787 9.769 9.787 3,038 9.7817 0.00%
2018-08-02 0 10.60 10.54 10.60 10.40 10.60 110,600 1,164,036 10.525 9.769 9.713 9.769 9.584 9.769 120,014 9.6992 0.00%
2018-08-01 0 10.60 10.52 10.60 10.48 10.60 113,200 1,194,408 10.551 9.769 9.695 9.769 9.658 9.769 122,836 9.7236 0.00%
2018-07-31 0 10.60 10.58 10.60 10.60 10.70 88,000 941,028 10.694 9.769 9.750 9.769 9.769 9.861 95,491 9.8547 0.00%
2018-07-30 0 10.60 10.60 10.62 10.60 10.60 1,400 14,840 10.600 9.769 9.769 9.787 9.769 9.769 1,519 9.7685 -0.75%
2018-07-27 0 10.68 10.62 10.68 10.60 10.80 72,600 772,772 10.644 9.842 9.787 9.842 9.769 9.953 78,780 9.8093 0.75%
2018-07-26 0 10.60 10.60 10.62 10.36 10.60 357,000 3,755,916 10.521 9.769 9.769 9.787 9.547 9.769 387,388 9.6955 0.00%
2018-07-25 0 10.60 10.60 10.62 10.54 10.64 36,200 383,292 10.588 9.769 9.769 9.787 9.713 9.805 39,281 9.7576 0.00%
2018-07-24 0 10.60 10.60 10.62 10.38 10.60 247,600 2,609,172 10.538 9.769 9.769 9.787 9.566 9.769 268,676 9.7112 0.57%
2018-07-23 0 10.54 10.50 10.60 10.54 10.60 30,000 317,596 10.587 9.713 9.676 9.769 9.713 9.769 32,554 9.7561 -0.57%
2018-07-20 0 10.60 10.60 10.62 10.52 10.60 86,600 914,320 10.558 9.769 9.769 9.787 9.695 9.769 93,971 9.7298 0.00%
2018-07-19 0 10.60 10.60 10.62 9.850 10.60 85,200 889,840 10.444 9.769 9.769 9.787 9.077 9.769 92,452 9.6249 0.00%
2018-07-18 0 10.60 10.60 10.62 10.54 10.62 52,600 556,552 10.581 9.769 9.769 9.787 9.713 9.787 57,077 9.7508 0.00%
2018-07-17 0 10.60 10.60 10.62 10.60 10.60 32,000 339,200 10.600 9.769 9.769 9.787 9.769 9.769 34,724 9.7685 0.00%
2018-07-16 0 10.60 10.60 10.62 10.60 10.78 20,400 216,888 10.632 9.769 9.769 9.787 9.769 9.934 22,136 9.7978 0.00%
2018-07-13 0 10.60 10.60 10.62 10.58 10.60 143,200 1,516,716 10.592 9.769 9.769 9.787 9.750 9.769 155,389 9.7608 0.00%
2018-07-12 0 10.60 10.60 10.62 10.58 10.60 70,600 748,256 10.599 9.769 9.769 9.787 9.750 9.769 76,609 9.7672 0.00%
2018-07-11 0 10.60 10.60 10.62 10.50 10.60 418,800 4,425,264 10.567 9.769 9.769 9.787 9.676 9.769 454,448 9.7377 0.00%
2018-07-10 0 10.60 10.60 10.62 10.20 10.62 7,446,200 78,727,264 10.573 9.769 9.769 9.787 9.400 9.787 8,080,017 9.7435

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top