DRAGON MINING LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 01712  2018-11-05    
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 6.490 6.490 6.550 6.410 6.690 646,000 4,201,840 6.5044 6.490 6.490 6.550 6.410 6.690 646,000 6.5044 -1.67%
2025-12-30 0 6.600 6.560 6.600 6.330 6.750 451,000 2,967,910 6.5807 6.600 6.560 6.600 6.330 6.750 451,000 6.5807 -0.30%
2025-12-29 0 6.620 6.560 6.620 6.560 7.080 1,946,000 13,338,360 6.8542 6.620 6.560 6.620 6.560 7.080 1,946,000 6.8542 -4.89%
2025-12-24 0 6.960 6.900 6.960 6.840 7.090 659,634 4,573,264 6.9330 6.960 6.900 6.960 6.840 7.090 659,634 6.9330 0.58%
2025-12-23 0 6.920 6.900 6.920 6.860 7.270 2,111,000 14,883,640 7.0505 6.920 6.900 6.920 6.860 7.270 2,111,000 7.0505 -0.86%
2025-12-22 0 6.980 6.980 6.990 6.700 6.980 1,089,100 7,487,423 6.8749 6.980 6.980 6.990 6.700 6.980 1,089,100 6.8749 7.22%
2025-12-19 0 6.510 6.510 6.600 6.350 6.620 654,000 4,256,416 6.5083 6.510 6.510 6.600 6.350 6.620 654,000 6.5083 0.15%
2025-12-18 0 6.500 6.450 6.500 6.420 6.620 1,069,000 6,961,370 6.5120 6.500 6.450 6.500 6.420 6.620 1,069,000 6.5120 -1.07%
2025-12-17 0 6.570 6.570 6.620 6.530 6.710 643,000 4,246,040 6.6035 6.570 6.570 6.620 6.530 6.710 643,000 6.6035 0.61%
2025-12-16 0 6.530 6.530 6.570 6.500 7.060 974,000 6,460,220 6.6327 6.530 6.530 6.570 6.500 7.060 974,000 6.6327 -6.58%
2025-12-15 0 6.990 6.950 6.990 6.780 7.070 675,000 4,701,100 6.9646 6.990 6.950 6.990 6.780 7.070 675,000 6.9646 1.30%
2025-12-12 0 6.900 6.860 6.900 6.790 7.070 1,472,000 10,188,840 6.9218 6.900 6.860 6.900 6.790 7.070 1,472,000 6.9218 2.53%
2025-12-11 0 6.730 6.670 6.730 6.610 6.840 1,384,000 9,347,080 6.7537 6.730 6.670 6.730 6.610 6.840 1,384,000 6.7537 1.82%
2025-12-10 0 6.610 6.590 6.610 6.410 6.630 507,000 3,324,880 6.5579 6.610 6.590 6.610 6.410 6.630 507,000 6.5579 4.26%
2025-12-09 0 6.340 6.340 6.360 6.240 6.480 1,093,000 6,975,420 6.3819 6.340 6.340 6.360 6.240 6.480 1,093,000 6.3819 -3.79%
2025-12-08 0 6.590 6.520 6.590 6.480 6.640 455,000 2,972,230 6.5324 6.590 6.520 6.590 6.480 6.640 455,000 6.5324 -0.45%
2025-12-05 0 6.620 6.600 6.630 6.350 6.630 485,180 3,176,820 6.5477 6.620 6.600 6.630 6.350 6.630 485,180 6.5477 1.85%
2025-12-04 0 6.500 6.480 6.500 6.420 6.660 899,000 5,843,170 6.4996 6.500 6.480 6.500 6.420 6.660 899,000 6.4996 -1.07%
2025-12-03 0 6.570 6.560 6.570 6.520 6.680 473,500 3,110,340 6.5688 6.570 6.560 6.570 6.520 6.680 473,500 6.5688 -1.94%
2025-12-02 0 6.700 6.660 6.700 6.610 6.910 349,000 2,340,580 6.7065 6.700 6.660 6.700 6.610 6.910 349,000 6.7065 -3.04%
2025-12-01 0 6.910 6.900 6.940 6.800 7.140 1,441,000 9,998,910 6.9389 6.910 6.900 6.940 6.800 7.140 1,441,000 6.9389 2.52%
2025-11-28 0 6.740 6.740 6.790 6.360 6.800 1,370,000 9,197,390 6.7134 6.740 6.740 6.790 6.360 6.800 1,370,000 6.7134 6.14%
2025-11-27 0 6.350 6.330 6.350 6.270 6.490 451,080 2,879,572 6.3837 6.350 6.330 6.350 6.270 6.490 451,080 6.3837 0.79%
2025-11-26 0 6.300 6.300 6.310 6.290 6.440 499,000 3,179,060 6.3709 6.300 6.300 6.310 6.290 6.440 499,000 6.3709 1.45%
2025-11-25 0 6.210 6.170 6.220 6.140 6.420 919,000 5,778,970 6.2883 6.210 6.170 6.220 6.140 6.420 919,000 6.2883 1.97%
2025-11-24 0 6.090 6.020 6.090 5.920 6.100 996,000 5,986,040 6.0101 6.090 6.020 6.090 5.920 6.100 996,000 6.0101 2.87%
2025-11-21 0 5.920 5.920 5.930 5.900 6.290 1,838,000 11,085,000 6.0310 5.920 5.920 5.930 5.900 6.290 1,838,000 6.0310 -5.88%
2025-11-20 0 6.290 6.290 6.300 6.260 6.560 392,000 2,490,780 6.3540 6.290 6.290 6.300 6.260 6.560 392,000 6.3540 -3.23%
2025-11-19 0 6.500 6.500 6.550 6.210 6.620 750,000 4,811,460 6.4153 6.500 6.500 6.550 6.210 6.620 750,000 6.4153 5.01%
2025-11-18 0 6.190 6.130 6.190 6.090 6.610 1,555,100 9,780,981 6.2896 6.190 6.130 6.190 6.090 6.610 1,555,100 6.2896 -6.78%
2025-11-17 0 6.640 6.630 6.640 6.600 6.870 1,002,000 6,688,490 6.6751 6.640 6.630 6.640 6.600 6.870 1,002,000 6.6751 -3.49%
2025-11-14 0 6.880 6.880 6.910 6.850 7.090 959,000 6,683,050 6.9688 6.880 6.880 6.910 6.850 7.090 959,000 6.9688 -4.44%
2025-11-13 0 7.200 7.170 7.220 6.950 7.270 931,168 6,692,913 7.1877 7.200 7.170 7.220 6.950 7.270 931,168 7.1877 4.80%
2025-11-12 0 6.870 6.860 6.920 6.810 7.160 1,324,000 9,232,170 6.9729 6.870 6.860 6.920 6.810 7.160 1,324,000 6.9729 -3.10%
2025-11-11 0 7.090 7.070 7.090 6.930 7.300 2,436,000 17,382,870 7.1358 7.090 7.070 7.090 6.930 7.300 2,436,000 7.1358 1.58%
2025-11-10 0 6.980 6.900 6.990 6.450 7.000 1,620,000 11,118,850 6.8635 6.980 6.900 6.990 6.450 7.000 1,620,000 6.8635 8.39%
2025-11-07 0 6.440 6.430 6.530 6.400 6.600 657,000 4,288,280 6.5271 6.440 6.430 6.530 6.400 6.600 657,000 6.5271 -1.23%
2025-11-06 0 6.520 6.520 6.550 6.300 6.640 1,281,000 8,302,320 6.4811 6.520 6.520 6.550 6.300 6.640 1,281,000 6.4811 4.99%
2025-11-05 0 6.210 6.200 6.260 6.020 6.260 1,607,000 9,860,590 6.1360 6.210 6.200 6.260 6.020 6.260 1,607,000 6.1360 -0.48%
2025-11-04 0 6.240 6.240 6.320 6.180 6.580 1,588,000 10,004,620 6.3001 6.240 6.240 6.320 6.180 6.580 1,588,000 6.3001 -6.02%
2025-11-03 0 6.640 6.560 6.640 6.300 6.640 1,218,000 7,912,120 6.4960 6.640 6.560 6.640 6.300 6.640 1,218,000 6.4960 0.00%
2025-10-31 0 6.640 6.620 6.640 6.470 6.710 1,969,000 12,988,870 6.5967 6.640 6.620 6.640 6.470 6.710 1,969,000 6.5967 4.08%
2025-10-30 0 6.380 6.340 6.380 6.340 6.520 1,351,000 8,684,950 6.4285 6.380 6.340 6.380 6.340 6.520 1,351,000 6.4285 3.74%
2025-10-28 0 6.150 6.150 6.160 6.110 6.620 3,048,910 19,039,094 6.2446 6.150 6.150 6.160 6.110 6.620 3,048,910 6.2446 -8.21%
2025-10-27 0 6.700 6.700 6.720 6.640 6.840 1,213,000 8,170,485 6.7358 6.700 6.700 6.720 6.640 6.840 1,213,000 6.7358 -0.45%
2025-10-24 0 6.730 6.680 6.730 6.590 6.930 1,268,000 8,553,530 6.7457 6.730 6.680 6.730 6.590 6.930 1,268,000 6.7457 -0.44%
2025-10-23 0 6.760 6.730 6.760 6.390 6.930 4,322,000 28,750,120 6.6520 6.760 6.730 6.760 6.390 6.930 4,322,000 6.6520 -4.79%
2025-10-22 0 7.100 7.100 7.110 6.880 7.610 7,665,100 55,238,200 7.2065 7.100 7.100 7.110 6.880 7.610 7,665,100 7.2065 -12.24%
2025-10-21 0 8.090 8.020 8.090 8.000 8.600 7,829,500 61,480,575 7.8524 8.090 8.020 8.090 8.000 8.600 7,829,500 7.8524 -0.49%
2025-10-20 0 8.130 8.100 8.130 7.900 8.270 2,469,700 19,860,411 8.0416 8.130 8.100 8.130 7.900 8.270 2,469,700 8.0416 -2.75%
2025-10-17 0 8.360 8.360 8.370 8.220 9.080 4,353,200 36,882,642 8.4725 8.360 8.360 8.370 8.220 9.080 4,353,200 8.4725 -4.13%
2025-10-16 0 8.720 8.720 8.740 8.500 9.100 3,594,328 31,613,942 8.7955 8.720 8.720 8.740 8.500 9.100 3,594,328 8.7955 0.58%
2025-10-15 0 8.670 8.660 8.680 8.230 8.750 2,638,200 22,560,180 8.5514 8.670 8.660 8.680 8.230 8.750 2,638,200 8.5514 5.73%
2025-10-14 0 8.200 8.150 8.200 8.000 9.260 5,391,497 46,133,608 8.5567 8.200 8.150 8.200 8.000 9.260 5,391,497 8.5567 -1.68%
2025-10-13 0 8.340 8.340 8.390 8.090 8.770 5,993,600 50,718,376 8.4621 8.340 8.340 8.390 8.090 8.770 5,993,600 8.4621 3.47%
2025-10-10 0 8.060 8.040 8.060 8.000 8.870 4,358,000 36,345,540 8.3400 8.060 8.040 8.060 8.000 8.870 4,358,000 8.3400 -9.13%
2025-10-09 0 8.870 8.860 8.870 8.400 9.490 6,771,700 59,713,221 8.8181 8.870 8.860 8.870 8.400 9.490 6,771,700 8.8181 5.85%
2025-10-08 0 8.380 8.370 8.380 7.900 8.760 6,561,000 54,643,850 8.3286 8.380 8.370 8.380 7.900 8.760 6,561,000 8.3286 6.08%
2025-10-06 0 7.900 7.880 7.900 7.580 7.980 2,579,300 20,119,016 7.8002 7.900 7.880 7.900 7.580 7.980 2,579,300 7.8002 5.33%
2025-10-03 0 7.500 7.400 7.500 7.270 7.690 1,510,000 11,242,650 7.4455 7.500 7.400 7.500 7.270 7.690 1,510,000 7.4455 -4.09%
2025-10-02 0 7.820 7.800 7.820 7.210 7.880 4,083,000 31,271,475 7.6589 7.820 7.800 7.820 7.210 7.880 4,083,000 7.6589 9.68%
2025-09-30 0 7.130 7.120 7.130 7.050 7.610 2,125,000 15,535,478 7.3108 7.130 7.120 7.130 7.050 7.610 2,125,000 7.3108 -3.26%
2025-09-29 0 7.370 7.310 7.370 7.130 7.500 1,941,100 14,276,115 7.3547 7.370 7.310 7.370 7.130 7.500 1,941,100 7.3547 3.37%
2025-09-26 0 7.130 7.100 7.130 6.950 7.250 1,221,680 8,719,029 7.1369 7.130 7.100 7.130 6.950 7.250 1,221,680 7.1369 -0.42%
2025-09-25 0 7.160 7.100 7.160 7.010 7.340 2,091,000 14,995,650 7.1715 7.160 7.100 7.160 7.010 7.340 2,091,000 7.1715 -2.98%
2025-09-24 0 7.380 7.380 7.440 7.280 7.610 1,117,938 8,276,586 7.4034 7.380 7.380 7.440 7.280 7.610 1,117,938 7.4034 -2.51%
2025-09-23 0 7.570 7.560 7.570 7.300 7.980 3,439,000 26,109,184 7.5921 7.570 7.560 7.570 7.300 7.980 3,439,000 7.5921 -1.69%
2025-09-22 0 7.700 7.660 7.700 7.280 7.840 5,065,200 38,366,585 7.5745 7.700 7.660 7.700 7.280 7.840 5,065,200 7.5745 7.39%
2025-09-19 0 7.170 7.100 7.170 6.780 7.350 1,377,000 9,846,710 7.1508 7.170 7.100 7.170 6.780 7.350 1,377,000 7.1508 3.76%
2025-09-18 0 6.910 6.910 6.970 6.750 7.320 2,895,000 20,238,700 6.9909 6.910 6.910 6.970 6.750 7.320 2,895,000 6.9909 -1.29%
2025-09-17 0 7.000 7.000 7.010 6.910 7.210 1,830,500 12,821,990 7.0046 7.000 7.000 7.010 6.910 7.210 1,830,500 7.0046 -3.98%
2025-09-16 0 7.290 7.290 7.320 6.970 7.660 2,789,200 20,112,746 7.2109 7.290 7.290 7.320 6.970 7.660 2,789,200 7.2109 -0.41%
2025-09-15 0 7.320 7.310 7.320 7.120 7.870 4,050,928 30,232,475 7.4631 7.320 7.310 7.320 7.120 7.870 4,050,928 7.4631 -4.69%
2025-09-12 0 7.680 7.680 7.690 7.050 7.730 4,618,200 34,243,717 7.4149 7.680 7.680 7.690 7.050 7.730 4,618,200 7.4149 5.79%
2025-09-11 0 7.260 7.260 7.270 6.760 7.280 3,076,000 21,533,870 7.0006 7.260 7.260 7.270 6.760 7.280 3,076,000 7.0006 3.71%
2025-09-10 0 7.000 6.990 7.000 6.740 7.270 4,445,200 31,054,017 6.9860 7.000 6.990 7.000 6.740 7.270 4,445,200 6.9860 -4.11%
2025-09-09 0 7.300 7.300 7.320 6.150 7.860 14,887,600 105,865,561 7.1110 7.300 7.300 7.320 6.150 7.860 14,887,600 7.1110 4.29%
2025-09-08 0 7.000 6.990 7.000 6.780 7.570 8,679,774 62,040,814 7.1477 7.000 6.990 7.000 6.780 7.570 8,679,774 7.1477 1.74%
2025-09-05 0 6.880 6.870 6.880 5.320 6.880 9,240,000 58,075,270 6.2852 6.880 6.870 6.880 5.320 6.880 9,240,000 6.2852 25.55%
2025-09-04 0 5.480 5.480 5.520 5.450 6.080 2,991,000 16,813,160 5.6213 5.480 5.480 5.520 5.450 6.080 2,991,000 5.6213 -8.67%
2025-09-03 0 6.000 6.000 6.070 5.900 6.440 2,920,000 17,658,670 6.0475 6.000 6.000 6.070 5.900 6.440 2,920,000 6.0475 2.21%
2025-09-02 0 5.870 5.870 5.910 5.840 6.190 2,596,000 15,555,133 5.9920 5.870 5.870 5.910 5.840 6.190 2,596,000 5.9920 -3.45%
2025-09-01 0 6.080 6.070 6.080 5.870 6.360 4,301,000 26,240,880 6.1011 6.080 6.070 6.080 5.870 6.360 4,301,000 6.1011 5.01%
2025-08-29 0 5.790 5.760 5.790 5.710 6.050 3,218,000 18,960,420 5.8920 5.790 5.760 5.790 5.710 6.050 3,218,000 5.8920 1.40%
2025-08-28 0 5.710 5.700 5.740 5.570 5.780 1,057,000 5,977,370 5.6550 5.710 5.700 5.740 5.570 5.780 1,057,000 5.6550 -3.22%
2025-08-27 0 5.900 5.820 5.900 5.700 6.060 1,209,000 7,059,450 5.8391 5.900 5.820 5.900 5.700 6.060 1,209,000 5.8391 -2.16%
2025-08-26 0 6.030 6.030 6.100 5.990 6.240 1,866,943 11,423,771 6.1190 6.030 6.030 6.100 5.990 6.240 1,866,943 6.1190 -2.11%
2025-08-25 0 6.160 6.150 6.160 5.400 6.310 4,082,000 24,748,190 6.0628 6.160 6.150 6.160 5.400 6.310 4,082,000 6.0628 17.33%
2025-08-22 0 5.250 5.250 5.320 5.250 5.550 1,301,000 7,006,200 5.3852 5.250 5.250 5.320 5.250 5.550 1,301,000 5.3852 -3.85%
2025-08-21 0 5.460 5.410 5.460 5.100 5.500 3,264,800 17,507,376 5.3625 5.460 5.410 5.460 5.100 5.500 3,264,800 5.3625 10.08%
2025-08-20 0 4.960 4.950 4.960 4.580 5.200 1,334,000 6,512,010 4.8816 4.960 4.950 4.960 4.580 5.200 1,334,000 4.8816 3.98%
2025-08-19 0 4.770 4.770 4.800 4.700 4.930 1,109,000 5,306,000 4.7845 4.770 4.770 4.800 4.700 4.930 1,109,000 4.7845 -3.44%
2025-08-18 0 4.940 4.910 4.950 4.910 5.270 1,760,000 8,934,625 5.0765 4.940 4.910 4.950 4.910 5.270 1,760,000 5.0765 -0.40%
2025-08-15 0 4.960 4.960 4.980 4.760 5.020 2,250,000 11,010,520 4.8936 4.960 4.960 4.980 4.760 5.020 2,250,000 4.8936 -1.20%
2025-08-14 0 5.020 5.020 5.030 4.570 5.400 8,549,000 42,245,420 4.9416 5.020 5.020 5.030 4.570 5.400 8,549,000 4.9416 18.96%
2025-08-13 0 4.220 4.220 4.240 4.180 4.480 1,148,000 4,990,230 4.3469 4.220 4.220 4.240 4.180 4.480 1,148,000 4.3469 1.20%
2025-08-12 0 4.170 4.170 4.230 4.150 4.370 878,000 3,718,810 4.2355 4.170 4.170 4.230 4.150 4.370 878,000 4.2355 -4.79%
2025-08-11 0 4.380 4.370 4.380 4.280 4.480 2,079,000 9,125,550 4.3894 4.380 4.370 4.380 4.280 4.480 2,079,000 4.3894 -2.23%
2025-08-08 0 4.480 4.480 4.500 4.100 4.520 2,644,000 11,319,240 4.2811 4.480 4.480 4.500 4.100 4.520 2,644,000 4.2811 10.34%
2025-08-07 0 4.060 4.040 4.060 3.750 4.100 1,807,000 7,021,390 3.8857 4.060 4.040 4.060 3.750 4.100 1,807,000 3.8857 3.57%
2025-08-06 0 3.920 3.890 3.930 3.840 4.050 1,234,142 4,909,619 3.9782 3.920 3.890 3.930 3.840 4.050 1,234,142 3.9782 -0.51%
2025-08-05 0 3.940 3.930 3.940 3.740 3.990 1,966,000 7,605,490 3.8685 3.940 3.930 3.940 3.740 3.990 1,966,000 3.8685 6.20%
2025-08-04 0 3.710 3.690 3.710 3.550 3.750 870,000 3,185,260 3.6612 3.710 3.690 3.710 3.550 3.750 870,000 3.6612 6.00%
2025-08-01 0 3.500 3.500 3.530 3.490 3.630 794,000 2,812,680 3.5424 3.500 3.500 3.530 3.490 3.630 794,000 3.5424 -1.96%
2025-07-31 0 3.570 3.500 3.580 3.360 3.690 2,543,000 8,809,160 3.4641 3.570 3.500 3.580 3.360 3.690 2,543,000 3.4641 -3.25%
2025-07-30 0 3.690 3.690 3.740 3.500 3.810 3,199,000 11,637,600 3.6379 3.690 3.690 3.740 3.500 3.810 3,199,000 3.6379 -3.40%
2025-07-29 0 3.820 3.750 3.820 3.670 3.820 1,048,000 3,902,560 3.7238 3.820 3.750 3.820 3.670 3.820 1,048,000 3.7238 0.00%
2025-07-28 0 3.820 3.820 3.830 3.710 3.960 1,369,727 5,215,295 3.8075 3.820 3.820 3.830 3.710 3.960 1,369,727 3.8075 -1.80%
2025-07-25 0 3.890 3.890 3.900 3.590 3.910 3,014,740 11,447,397 3.7971 3.890 3.890 3.900 3.590 3.910 3,014,740 3.7971 8.36%
2025-07-24 0 3.590 3.560 3.590 3.490 3.710 1,626,000 5,800,420 3.5673 3.590 3.560 3.590 3.490 3.710 1,626,000 3.5673 -2.97%
2025-07-23 0 3.700 3.660 3.700 3.590 3.720 2,505,873 9,159,677 3.6553 3.700 3.660 3.700 3.590 3.720 2,505,873 3.6553 2.78%
2025-07-22 0 3.600 3.570 3.600 3.550 3.790 2,272,000 8,345,470 3.6732 3.600 3.570 3.600 3.550 3.790 2,272,000 3.6732 1.98%
2025-07-21 0 3.530 3.520 3.550 3.520 3.750 2,357,000 8,516,260 3.6132 3.530 3.520 3.550 3.520 3.750 2,357,000 3.6132 0.57%
2025-07-18 0 3.510 3.510 3.520 3.190 3.520 1,808,950 6,107,978 3.3765 3.510 3.510 3.520 3.190 3.520 1,808,950 3.3765 11.43%
2025-07-17 0 3.150 3.150 3.210 3.020 3.330 3,336,000 10,400,150 3.1176 3.150 3.150 3.210 3.020 3.330 3,336,000 3.1176 -5.12%
2025-07-16 0 3.320 3.260 3.320 3.270 3.470 2,220,000 7,494,280 3.3758 3.320 3.260 3.320 3.270 3.470 2,220,000 3.3758 -1.78%
2025-07-15 0 3.380 3.380 3.400 3.350 3.460 597,000 2,024,650 3.3914 3.380 3.380 3.400 3.350 3.460 597,000 3.3914 -3.70%
2025-07-14 0 3.510 3.510 3.550 3.430 3.610 1,117,000 3,915,210 3.5051 3.510 3.510 3.550 3.430 3.610 1,117,000 3.5051 2.33%
2025-07-11 0 3.430 3.420 3.440 3.360 3.590 1,704,000 5,903,900 3.4647 3.430 3.420 3.440 3.360 3.590 1,704,000 3.4647 0.59%
2025-07-10 0 3.410 3.400 3.410 3.100 3.510 1,556,000 5,211,340 3.3492 3.410 3.400 3.410 3.100 3.510 1,556,000 3.3492 8.25%
2025-07-09 0 3.150 3.150 3.200 3.110 3.270 1,442,000 4,550,020 3.1554 3.150 3.150 3.200 3.110 3.270 1,442,000 3.1554 -5.12%
2025-07-08 0 3.320 3.240 3.320 3.100 3.420 2,861,000 9,327,600 3.2603 3.320 3.240 3.320 3.100 3.420 2,861,000 3.2603 2.79%
2025-07-07 0 3.230 3.200 3.250 3.090 3.590 4,713,000 15,385,080 3.2644 3.230 3.200 3.250 3.090 3.590 4,713,000 3.2644 -11.75%
2025-07-04 0 3.660 3.630 3.660 3.640 3.800 996,000 3,666,070 3.6808 3.660 3.630 3.660 3.640 3.800 996,000 3.6808 -5.43%
2025-07-03 0 3.870 3.790 3.870 3.650 3.890 1,670,000 6,235,400 3.7338 3.870 3.790 3.870 3.650 3.890 1,670,000 3.7338 5.45%
2025-07-02 0 3.670 3.660 3.750 3.550 3.850 2,227,000 8,253,110 3.7059 3.670 3.660 3.750 3.550 3.850 2,227,000 3.7059 5.76%
2025-06-30 0 3.470 3.460 3.520 3.230 3.600 2,351,800 8,066,992 3.4301 3.470 3.460 3.520 3.230 3.600 2,351,800 3.4301 -3.34%
2025-06-27 0 3.590 3.560 3.590 3.530 3.670 543,602 1,949,427 3.5861 3.590 3.560 3.590 3.530 3.670 543,602 3.5861 -2.18%
2025-06-26 0 3.670 3.670 3.680 3.400 3.800 1,608,000 5,838,280 3.6308 3.670 3.670 3.680 3.400 3.800 1,608,000 3.6308 5.46%
2025-06-25 0 3.480 3.410 3.480 3.400 3.610 2,539,000 8,805,640 3.4682 3.480 3.410 3.480 3.400 3.610 2,539,000 3.4682 -3.87%
2025-06-24 0 3.620 3.620 3.660 3.550 3.780 1,544,500 5,625,095 3.6420 3.620 3.620 3.660 3.550 3.780 1,544,500 3.6420 -2.95%
2025-06-23 0 3.730 3.710 3.770 3.440 3.780 1,514,000 5,438,490 3.5921 3.730 3.710 3.770 3.440 3.780 1,514,000 3.5921 5.07%
2025-06-20 0 3.550 3.510 3.550 3.460 3.760 1,829,000 6,634,550 3.6274 3.550 3.510 3.550 3.460 3.760 1,829,000 3.6274 -4.05%
2025-06-19 0 3.700 3.670 3.700 3.600 4.160 3,933,000 15,050,030 3.8266 3.700 3.670 3.700 3.600 4.160 3,933,000 3.8266 -10.84%
2025-06-18 0 4.150 4.150 4.190 4.000 4.240 2,274,000 9,344,200 4.1091 4.150 4.150 4.190 4.000 4.240 2,274,000 4.1091 3.23%
2025-06-17 0 4.020 4.000 4.020 3.800 4.240 2,358,000 9,475,000 4.0182 4.020 4.000 4.020 3.800 4.240 2,358,000 4.0182 -4.06%
2025-06-16 0 4.190 4.130 4.200 4.060 4.720 4,639,000 19,695,400 4.2456 4.190 4.130 4.200 4.060 4.720 4,639,000 4.2456 -6.89%
2025-06-13 0 4.500 4.500 4.520 4.320 5.420 7,983,498 38,526,062 4.8257 4.500 4.500 4.520 4.320 5.420 7,983,498 4.8257 -9.82%
2025-06-12 0 4.990 4.980 4.990 4.750 5.300 3,308,236 16,850,706 5.0936 4.990 4.980 4.990 4.750 5.300 3,308,236 5.0936 6.40%
2025-06-11 0 4.690 4.690 4.710 4.610 5.020 1,991,000 9,544,040 4.7936 4.690 4.690 4.710 4.610 5.020 1,991,000 4.7936 -7.13%
2025-06-10 0 5.050 5.000 5.050 4.900 5.280 1,687,000 8,549,790 5.0680 5.050 5.000 5.050 4.900 5.280 1,687,000 5.0680 -0.39%
2025-06-09 0 5.070 5.040 5.070 4.800 5.250 3,663,909 18,475,256 5.0425 5.070 5.040 5.070 4.800 5.250 3,663,909 5.0425 -3.06%
2025-06-06 0 5.230 5.210 5.230 4.760 5.800 7,257,830 38,896,213 5.3592 5.230 5.210 5.230 4.760 5.800 7,257,830 5.3592 6.30%
2025-06-05 0 4.920 4.910 4.920 3.980 5.000 8,130,000 37,747,020 4.6429 4.920 4.910 4.920 3.980 5.000 8,130,000 4.6429 19.42%
2025-06-04 0 4.120 4.110 4.150 3.970 4.330 1,800,000 7,449,610 4.1387 4.120 4.110 4.150 3.970 4.330 1,800,000 4.1387 0.98%
2025-06-03 0 4.080 4.080 4.090 3.960 4.350 1,105,000 4,589,660 4.1535 4.080 4.080 4.090 3.960 4.350 1,105,000 4.1535 -5.12%
2025-06-02 0 4.300 4.240 4.300 3.660 4.480 4,794,703 19,994,049 4.1700 4.300 4.240 4.300 3.660 4.480 4,794,703 4.1700 19.44%
2025-05-30 0 3.600 3.590 3.620 3.360 3.640 1,691,944 5,959,726 3.5224 3.600 3.590 3.620 3.360 3.640 1,691,944 3.5224 7.14%
2025-05-29 0 3.360 3.350 3.370 3.300 3.460 1,086,000 3,650,060 3.3610 3.360 3.350 3.370 3.300 3.460 1,086,000 3.3610 -4.82%
2025-05-28 0 3.530 3.510 3.540 3.450 3.840 1,428,000 5,125,720 3.5894 3.530 3.510 3.540 3.450 3.840 1,428,000 3.5894 -5.11%
2025-05-27 0 3.720 3.700 3.720 3.310 3.850 2,850,000 10,395,690 3.6476 3.720 3.700 3.720 3.310 3.850 2,850,000 3.6476 5.08%
2025-05-26 0 3.540 3.520 3.540 3.270 3.790 4,398,000 15,405,760 3.5029 3.540 3.520 3.540 3.270 3.790 4,398,000 3.5029 11.32%
2025-05-23 0 3.180 3.110 3.180 2.880 3.380 3,002,000 9,364,680 3.1195 3.180 3.110 3.180 2.880 3.380 3,002,000 3.1195 8.53%
2025-05-22 0 2.930 2.930 2.940 2.870 3.060 1,438,000 4,262,760 2.9644 2.930 2.930 2.940 2.870 3.060 1,438,000 2.9644 1.38%
2025-05-21 0 2.890 2.880 2.890 2.740 2.980 2,694,000 7,636,870 2.8348 2.890 2.880 2.890 2.740 2.980 2,694,000 2.8348 6.25%
2025-05-20 0 2.720 2.700 2.720 2.560 2.850 2,564,000 6,877,630 2.6824 2.720 2.700 2.720 2.560 2.850 2,564,000 2.6824 1.87%
2025-05-19 1 - - - - - 0 0 - 2.670 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 2.670 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 2.670 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 2.670 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 2.670 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 2.670 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 2.670 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 2.670 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 2.670 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 2.670 - - - - 0 - 0.00%
2025-05-02 0 2.670 2.610 2.670 2.580 2.670 2,189,000 5,713,700 2.6102 2.670 2.610 2.670 2.580 2.670 2,189,000 2.6102 -2.55%
2025-04-30 0 2.740 2.730 2.760 2.700 2.800 573,000 1,575,470 2.7495 2.740 2.730 2.760 2.700 2.800 573,000 2.7495 -2.14%
2025-04-29 0 2.800 2.800 2.840 2.780 2.860 629,000 1,769,960 2.8139 2.800 2.800 2.840 2.780 2.860 629,000 2.8139 1.82%
2025-04-28 0 2.750 2.740 2.750 2.750 2.920 778,000 2,184,210 2.8075 2.750 2.740 2.750 2.750 2.920 778,000 2.8075 -4.51%
2025-04-25 0 2.880 2.850 2.880 2.850 3.130 1,239,000 3,674,950 2.9661 2.880 2.850 2.880 2.850 3.130 1,239,000 2.9661 -2.37%
2025-04-24 0 2.950 2.950 2.970 2.930 3.130 766,000 2,308,600 3.0138 2.950 2.950 2.970 2.930 3.130 766,000 3.0138 -1.34%
2025-04-23 0 2.990 2.960 2.990 2.960 3.260 1,640,000 5,088,570 3.1028 2.990 2.960 2.990 2.960 3.260 1,640,000 3.1028 -10.75%
2025-04-22 0 3.350 3.350 3.380 3.220 3.980 4,703,500 16,977,665 3.6096 3.350 3.350 3.380 3.220 3.980 4,703,500 3.6096 -1.18%
2025-04-17 0 3.390 3.390 3.400 3.260 3.990 9,141,000 33,449,775 3.6593 3.390 3.390 3.400 3.260 3.990 9,141,000 3.6593 -2.02%
2025-04-16 0 3.460 3.460 3.490 3.030 3.680 6,809,000 22,446,050 3.2965 3.460 3.460 3.490 3.030 3.680 6,809,000 3.2965 19.31%
2025-04-15 0 2.900 2.900 2.930 2.300 2.900 7,596,000 19,523,760 2.5703 2.900 2.900 2.930 2.300 2.900 7,596,000 2.5703 26.09%
2025-04-14 0 2.300 2.300 2.310 2.250 2.390 2,278,294 5,282,063 2.3184 2.300 2.300 2.310 2.250 2.390 2,278,294 2.3184 2.22%
2025-04-11 0 2.250 2.240 2.280 2.210 2.370 2,313,000 5,299,360 2.2911 2.250 2.240 2.280 2.210 2.370 2,313,000 2.2911 1.81%
2025-04-10 0 2.210 2.180 2.210 2.150 2.500 1,284,000 2,864,480 2.2309 2.210 2.180 2.210 2.150 2.500 1,284,000 2.2309 2.79%
2025-04-09 0 2.150 2.150 2.190 2.100 2.150 1,212,000 2,573,100 2.1230 2.150 2.150 2.190 2.100 2.150 1,212,000 2.1230 0.94%
2025-04-08 0 2.130 2.120 2.140 2.120 2.140 1,081,000 2,301,600 2.1291 2.130 2.120 2.140 2.120 2.140 1,081,000 2.1291 0.00%
2025-04-07 0 2.130 2.120 2.140 2.110 2.160 2,092,000 4,455,550 2.1298 2.130 2.120 2.140 2.110 2.160 2,092,000 2.1298 -2.74%
2025-04-03 0 2.190 2.160 2.190 2.140 2.230 1,943,000 4,222,550 2.1732 2.190 2.160 2.190 2.140 2.230 1,943,000 2.1732 3.79%
2025-04-02 0 2.110 2.110 2.130 2.100 2.220 6,554,000 14,035,310 2.1415 2.110 2.110 2.130 2.100 2.220 6,554,000 2.1415 0.00%
2025-04-01 1 - - - - - 0 0 - 2.110 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 2.110 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 2.110 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 2.110 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 2.110 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 2.110 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 2.110 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 2.110 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 2.110 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 2.110 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 2.110 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 2.110 - - - - 0 - 0.00%
2025-03-14 0 2.110 2.070 2.110 1.990 2.230 1,177,003 2,461,726 2.0915 2.110 2.070 2.110 1.990 2.230 1,177,003 2.0915 11.05%
2025-03-13 0 1.900 1.900 1.940 1.900 2.020 99,000 194,260 1.9622 1.900 1.900 1.940 1.900 2.020 99,000 1.9622 -6.86%
2025-03-12 0 2.040 1.990 2.040 1.980 2.200 612,000 1,308,930 2.1388 2.040 1.990 2.040 1.980 2.200 612,000 2.1388 -2.86%
2025-03-11 0 2.100 2.100 2.130 1.980 2.150 1,012,000 2,123,320 2.0981 2.100 2.100 2.130 1.980 2.150 1,012,000 2.0981 6.60%
2025-03-10 0 1.970 1.920 1.980 1.800 1.980 589,000 1,126,900 1.9132 1.970 1.920 1.980 1.800 1.980 589,000 1.9132 7.07%
2025-03-07 0 1.840 1.780 1.840 1.670 1.840 208,000 366,300 1.7611 1.840 1.780 1.840 1.670 1.840 208,000 1.7611 6.36%
2025-03-06 0 1.730 1.720 1.730 1.730 1.730 7,000 12,110 1.7300 1.730 1.720 1.730 1.730 1.730 7,000 1.7300 0.58%
2025-03-05 0 1.720 1.700 1.720 1.720 1.750 309,179 540,818 1.7492 1.720 1.700 1.720 1.720 1.750 309,179 1.7492 1.18%
2025-03-04 0 1.700 1.680 1.740 1.700 1.700 6,000 10,200 1.7000 1.700 1.680 1.740 1.700 1.700 6,000 1.7000 0.00%
2025-03-03 0 1.700 1.700 1.740 1.700 1.710 200,000 340,600 1.7030 1.700 1.700 1.740 1.700 1.710 200,000 1.7030 0.00%
2025-02-28 0 1.700 1.700 1.740 1.700 1.780 527,000 917,700 1.7414 1.700 1.700 1.740 1.700 1.780 527,000 1.7414 0.00%
2025-02-27 0 1.700 1.690 1.740 1.700 1.700 160,000 272,000 1.7000 1.700 1.690 1.740 1.700 1.700 160,000 1.7000 0.00%
2025-02-26 0 1.700 1.700 1.750 1.700 1.750 316,000 547,550 1.7328 1.700 1.700 1.750 1.700 1.750 316,000 1.7328 -2.86%
2025-02-25 0 1.750 1.710 1.750 1.650 1.750 252,800 441,738 1.7474 1.750 1.710 1.750 1.650 1.750 252,800 1.7474 2.94%
2025-02-24 0 1.700 1.700 1.710 1.700 1.710 42,000 71,480 1.7019 1.700 1.700 1.710 1.700 1.710 42,000 1.7019 -0.58%
2025-02-21 0 1.710 1.710 1.750 1.700 1.770 254,000 441,250 1.7372 1.710 1.710 1.750 1.700 1.770 254,000 1.7372 0.00%
2025-02-20 0 1.710 1.710 1.720 1.700 1.720 104,000 177,140 1.7033 1.710 1.710 1.720 1.700 1.720 104,000 1.7033 1.18%
2025-02-19 0 1.690 1.690 1.740 1.690 1.760 462,000 787,060 1.7036 1.690 1.690 1.740 1.690 1.760 462,000 1.7036 -3.98%
2025-02-18 0 1.760 1.730 1.770 1.710 1.760 78,000 135,290 1.7345 1.760 1.730 1.770 1.710 1.760 78,000 1.7345 1.15%
2025-02-17 0 1.740 1.710 1.740 1.700 1.770 417,000 722,070 1.7316 1.740 1.710 1.740 1.700 1.770 417,000 1.7316 -1.14%
2025-02-14 0 1.760 1.760 1.780 1.760 1.790 366,000 650,780 1.7781 1.760 1.760 1.780 1.760 1.790 366,000 1.7781 -1.68%
2025-02-13 0 1.790 1.780 1.790 1.790 1.830 201,000 362,210 1.8020 1.790 1.780 1.790 1.790 1.830 201,000 1.8020 -0.56%
2025-02-12 0 1.800 1.790 1.820 1.790 1.840 453,000 818,270 1.8063 1.800 1.790 1.820 1.790 1.840 453,000 1.8063 4.65%
2025-02-11 0 1.720 1.710 1.720 1.700 1.800 437,000 751,480 1.7196 1.720 1.710 1.720 1.700 1.800 437,000 1.7196 1.78%
2025-02-10 0 1.690 1.640 1.690 1.620 1.690 604,000 1,020,690 1.6899 1.690 1.640 1.690 1.620 1.690 604,000 1.6899 -0.59%
2025-02-07 0 1.700 1.700 1.730 1.600 1.760 105,300 181,317 1.7219 1.700 1.700 1.730 1.600 1.760 105,300 1.7219 -1.73%
2025-02-06 0 1.730 1.650 1.730 1.730 1.740 46,000 79,670 1.7320 1.730 1.650 1.730 1.730 1.740 46,000 1.7320 0.00%
2025-02-05 0 1.730 1.660 1.750 1.710 1.730 28,000 48,100 1.7179 1.730 1.660 1.750 1.710 1.730 28,000 1.7179 1.76%
2025-02-04 0 1.700 1.650 1.710 1.600 1.780 166,000 277,040 1.6689 1.700 1.650 1.710 1.600 1.780 166,000 1.6689 8.97%
2025-02-03 0 1.560 1.530 1.570 1.450 1.560 63,000 96,720 1.5352 1.560 1.530 1.570 1.450 1.560 63,000 1.5352 8.33%
2025-01-28 0 1.440 1.410 1.460 - - 0 0 - 1.440 1.410 1.460 - - 0 - 0.00%
2025-01-27 0 1.440 1.400 1.480 1.400 1.480 374,000 529,720 1.4164 1.440 1.400 1.480 1.400 1.480 374,000 1.4164 2.13%
2025-01-24 0 1.410 1.410 1.460 1.410 1.410 1,000 1,410 1.4100 1.410 1.410 1.460 1.410 1.410 1,000 1.4100 2.92%
2025-01-23 0 1.370 1.350 1.410 1.360 1.360 30,000 40,800 1.3600 1.370 1.350 1.410 1.360 1.360 30,000 1.3600 0.00%
2025-01-22 0 1.370 1.370 1.470 - - 1,000 1,410 1.4100 1.370 1.370 1.470 - - 1,000 1.4100 0.00%
2025-01-21 0 1.370 1.370 1.410 - - 0 0 - 1.370 1.370 1.410 - - 0 - 0.74%
2025-01-20 0 1.360 1.360 1.400 1.360 1.370 55,000 74,990 1.3635 1.360 1.360 1.400 1.360 1.370 55,000 1.3635 -3.55%
2025-01-17 0 1.410 1.370 1.420 1.350 1.450 56,000 78,010 1.3930 1.410 1.370 1.420 1.350 1.450 56,000 1.3930 -0.70%
2025-01-16 0 1.420 1.450 1.470 - - 0 0 - 1.420 1.450 1.470 - - 0 - 0.00%
2025-01-15 0 1.420 1.400 1.480 1.420 1.430 20,000 28,590 1.4295 1.420 1.400 1.480 1.420 1.430 20,000 1.4295 -2.07%
2025-01-14 0 1.450 1.420 1.490 - - 0 0 - 1.450 1.420 1.490 - - 0 - 0.00%
2025-01-13 0 1.450 1.420 1.510 - - 0 0 - 1.450 1.420 1.510 - - 0 - 0.00%
2025-01-10 0 1.450 1.440 1.480 1.450 1.460 69,000 100,210 1.4523 1.450 1.440 1.480 1.450 1.460 69,000 1.4523 -3.33%
2025-01-09 0 1.500 1.460 1.560 1.500 1.500 22,000 33,000 1.5000 1.500 1.460 1.560 1.500 1.500 22,000 1.5000 -1.32%
2025-01-08 0 1.520 1.490 1.600 - - 0 0 - 1.520 1.490 1.600 - - 0 - 0.00%
2025-01-07 0 1.520 1.490 1.600 - - 0 0 - 1.520 1.490 1.600 - - 0 - 0.00%
2025-01-06 0 1.520 1.500 1.600 - - 0 0 - 1.520 1.500 1.600 - - 0 - 0.00%
2025-01-03 0 1.520 1.540 1.560 1.490 1.550 54,000 81,910 1.5169 1.520 1.540 1.560 1.490 1.550 54,000 1.5169 -13.14%
2025-01-02 0 1.750 1.550 1.670 1.530 1.770 688,000 1,161,420 1.6881 1.750 1.550 1.670 1.530 1.770 688,000 1.6881 13.64%
2024-12-31 0 1.540 1.460 1.540 - - 0 0 - 1.540 1.460 1.540 - - 0 - -1.28%
2024-12-30 0 1.560 1.470 1.560 1.550 1.590 40,000 62,780 1.5695 1.560 1.470 1.560 1.550 1.590 40,000 1.5695 4.00%
2024-12-27 0 1.500 1.440 1.500 1.420 1.500 14,000 20,510 1.4650 1.500 1.440 1.500 1.420 1.500 14,000 1.4650 8.70%
2024-12-24 0 1.380 1.380 1.420 - - 0 0 - 1.380 1.380 1.420 - - 0 - 0.00%
2024-12-23 0 1.380 1.370 1.420 - - 0 0 - 1.380 1.370 1.420 - - 0 - 0.00%
2024-12-20 0 1.380 1.380 1.410 1.380 1.390 27,000 37,270 1.3804 1.380 1.380 1.410 1.380 1.390 27,000 1.3804 -2.82%
2024-12-19 0 1.420 1.390 1.420 - - 0 0 - 1.420 1.390 1.420 - - 0 - -1.39%
2024-12-18 0 1.440 1.440 1.450 1.440 1.440 1,000 1,440 1.4400 1.440 1.440 1.450 1.440 1.440 1,000 1.4400 0.00%
2024-12-17 0 1.440 1.430 1.450 1.380 1.440 28,903 40,381 1.3971 1.440 1.430 1.450 1.380 1.440 28,903 1.3971 0.00%
2024-12-16 0 1.440 1.440 1.490 1.440 1.460 4,584 6,630 1.4463 1.440 1.440 1.490 1.440 1.460 4,584 1.4463 -1.37%
2024-12-13 0 1.460 1.440 1.460 1.410 1.590 115,000 175,580 1.5268 1.460 1.440 1.460 1.410 1.590 115,000 1.5268 -2.01%
2024-12-12 0 1.490 1.430 1.490 1.370 1.490 125,300 179,746 1.4345 1.490 1.430 1.490 1.370 1.490 125,300 1.4345 2.76%
2024-12-11 0 1.450 1.400 1.450 1.360 1.450 45,000 62,620 1.3916 1.450 1.400 1.450 1.360 1.450 45,000 1.3916 2.84%
2024-12-10 0 1.410 1.400 1.460 1.410 1.420 31,000 43,870 1.4152 1.410 1.400 1.460 1.410 1.420 31,000 1.4152 0.00%
2024-12-09 0 1.410 1.410 1.450 1.400 1.400 1,000 1,400 1.4000 1.410 1.410 1.450 1.400 1.400 1,000 1.4000 0.00%
2024-12-06 0 1.410 1.400 1.460 - - 0 0 - 1.410 1.400 1.460 - - 0 - 0.00%
2024-12-05 0 1.410 1.380 1.450 - - 0 0 - 1.410 1.380 1.450 - - 0 - 0.00%
2024-12-04 0 1.410 1.380 1.440 1.390 1.410 19,000 26,770 1.4089 1.410 1.380 1.440 1.390 1.410 19,000 1.4089 -0.70%
2024-12-03 0 1.420 1.400 1.460 1.420 1.460 25,055 36,424 1.4538 1.420 1.400 1.460 1.420 1.460 25,055 1.4538 -2.74%
2024-12-02 0 1.460 1.420 1.460 - - 0 0 - 1.460 1.420 1.460 - - 0 - 0.00%
2024-11-29 0 1.460 1.420 1.460 - - 0 0 - 1.460 1.420 1.460 - - 0 - 0.00%
2024-11-28 0 1.460 1.420 1.460 - - 0 0 - 1.460 1.420 1.460 - - 0 - 0.00%
2024-11-27 0 1.460 1.420 1.460 - - 0 0 - 1.460 1.420 1.460 - - 0 - 0.00%
2024-11-26 0 1.460 1.420 1.460 - - 0 0 - 1.460 1.420 1.460 - - 0 - 0.00%
2024-11-25 0 1.460 1.420 1.460 - - 0 0 - 1.460 1.420 1.460 - - 0 - 0.00%
2024-11-22 0 1.460 1.420 1.460 - - 0 0 - 1.460 1.420 1.460 - - 0 - 0.00%
2024-11-21 0 1.460 1.430 1.490 - - 0 0 - 1.460 1.430 1.490 - - 0 - 0.00%
2024-11-20 0 1.460 1.460 1.490 1.460 1.460 1,000 1,460 1.4600 1.460 1.460 1.490 1.460 1.460 1,000 1.4600 0.00%
2024-11-19 0 1.460 1.450 1.460 1.460 1.460 4,000 5,840 1.4600 1.460 1.450 1.460 1.460 1.460 4,000 1.4600 0.00%
2024-11-18 0 1.460 1.440 1.500 - - 0 0 - 1.460 1.440 1.500 - - 0 - 0.00%
2024-11-15 0 1.460 1.430 1.500 - - 0 0 - 1.460 1.430 1.500 - - 0 - 0.00%
2024-11-14 0 1.460 1.440 1.500 - - 0 0 - 1.460 1.440 1.500 - - 0 - 0.00%
2024-11-13 0 1.460 1.460 1.500 1.430 1.460 2,000 2,890 1.4450 1.460 1.460 1.500 1.430 1.460 2,000 1.4450 -2.67%
2024-11-12 0 1.500 1.500 1.520 1.490 1.550 314,000 472,310 1.5042 1.500 1.500 1.520 1.490 1.550 314,000 1.5042 -0.66%
2024-11-11 0 1.510 1.500 1.510 1.430 1.510 238,000 345,080 1.4499 1.510 1.500 1.510 1.430 1.510 238,000 1.4499 -3.21%
2024-11-08 0 1.560 1.520 1.580 1.480 1.590 121,000 187,800 1.5521 1.560 1.520 1.580 1.480 1.590 121,000 1.5521 1.30%
2024-11-07 0 1.540 1.510 1.550 1.490 1.600 79,000 122,650 1.5525 1.540 1.510 1.550 1.490 1.600 79,000 1.5525 2.67%
2024-11-06 0 1.500 1.480 1.560 1.500 1.510 29,000 43,550 1.5017 1.500 1.480 1.560 1.500 1.510 29,000 1.5017 -0.66%
2024-11-05 0 1.510 1.510 1.580 1.510 1.510 1,000 1,510 1.5100 1.510 1.510 1.580 1.510 1.510 1,000 1.5100 -0.66%
2024-11-04 0 1.520 1.520 1.580 1.510 1.520 10,000 15,140 1.5140 1.520 1.520 1.580 1.510 1.520 10,000 1.5140 -1.94%
2024-11-01 0 1.550 1.530 1.610 - - 100 151 1.5100 1.550 1.530 1.610 - - 100 1.5100 0.00%
2024-10-31 0 1.550 1.530 1.600 1.550 1.610 15,000 23,310 1.5540 1.550 1.530 1.600 1.550 1.610 15,000 1.5540 -1.90%
2024-10-30 0 1.580 1.550 1.600 - - 0 0 - 1.580 1.550 1.600 - - 0 - 0.00%
2024-10-29 0 1.580 1.550 1.640 - - 0 0 - 1.580 1.550 1.640 - - 0 - 0.00%
2024-10-28 0 1.580 1.540 1.630 - - 0 0 - 1.580 1.540 1.630 - - 0 - 0.00%
2024-10-25 0 1.580 1.520 1.590 1.580 1.580 2,000 3,160 1.5800 1.580 1.520 1.590 1.580 1.580 2,000 1.5800 0.00%
2024-10-24 0 1.580 1.580 1.600 1.580 1.580 3,000 4,740 1.5800 1.580 1.580 1.600 1.580 1.580 3,000 1.5800 0.00%
2024-10-23 0 1.580 1.540 1.590 1.580 1.580 30,000 47,400 1.5800 1.580 1.540 1.590 1.580 1.580 30,000 1.5800 3.27%
2024-10-22 0 1.530 1.530 1.580 1.530 1.590 116,000 179,300 1.5457 1.530 1.530 1.580 1.530 1.590 116,000 1.5457 0.66%
2024-10-21 0 1.520 1.520 1.580 1.520 1.560 66,000 101,740 1.5415 1.520 1.520 1.580 1.520 1.560 66,000 1.5415 -4.40%
2024-10-18 0 1.590 1.590 1.600 1.550 1.600 227,000 355,860 1.5677 1.590 1.590 1.600 1.550 1.600 227,000 1.5677 0.63%
2024-10-17 0 1.580 1.560 1.630 1.580 1.580 100,000 158,000 1.5800 1.580 1.560 1.630 1.580 1.580 100,000 1.5800 -1.25%
2024-10-16 0 1.600 1.560 1.630 1.500 1.620 231,900 369,756 1.5945 1.600 1.560 1.630 1.500 1.620 231,900 1.5945 -8.57%
2024-10-15 0 1.750 1.620 1.750 - - 0 0 - 1.750 1.620 1.750 - - 0 - -1.69%
2024-10-14 0 1.780 1.630 1.780 - - 0 0 - 1.780 1.630 1.780 - - 0 - 0.00%
2024-10-10 0 1.780 1.640 1.780 1.790 1.800 30,000 53,910 1.7970 1.780 1.640 1.780 1.790 1.800 30,000 1.7970 4.09%
2024-10-09 0 1.710 1.620 1.790 1.680 1.710 10,000 16,910 1.6910 1.710 1.620 1.790 1.680 1.710 10,000 1.6910 1.18%
2024-10-08 0 1.690 1.610 1.690 1.600 1.690 36,478 59,580 1.6333 1.690 1.610 1.690 1.600 1.690 36,478 1.6333 -4.52%
2024-10-07 0 1.770 1.610 1.770 - - 1,000 1,780 1.7800 1.770 1.610 1.770 - - 1,000 1.7800 -0.56%
2024-10-04 0 1.780 1.640 1.780 1.710 1.800 106,000 187,590 1.7697 1.780 1.640 1.780 1.710 1.800 106,000 1.7697 4.71%
2024-10-03 0 1.700 1.630 1.700 1.580 1.700 97,000 161,350 1.6634 1.700 1.630 1.700 1.580 1.700 97,000 1.6634 0.00%
2024-10-02 0 1.700 1.650 1.700 1.550 1.700 168,478 273,229 1.6217 1.700 1.650 1.700 1.550 1.700 168,478 1.6217 11.11%
2024-09-30 0 1.530 1.440 1.530 1.420 1.540 35,000 51,400 1.4686 1.530 1.440 1.530 1.420 1.540 35,000 1.4686 17.69%
2024-09-27 0 1.300 1.360 1.390 1.300 1.360 44,000 58,190 1.3225 1.300 1.360 1.390 1.300 1.360 44,000 1.3225 -4.41%
2024-09-26 0 1.360 1.310 1.400 - - 0 0 - 1.360 1.310 1.400 - - 0 - 0.00%
2024-09-25 0 1.360 1.350 1.360 1.360 1.400 25,000 34,240 1.3696 1.360 1.350 1.360 1.360 1.400 25,000 1.3696 -2.86%
2024-09-24 0 1.400 1.370 1.400 1.380 1.430 71,000 100,100 1.4099 1.400 1.370 1.400 1.380 1.430 71,000 1.4099 -4.76%
2024-09-23 0 1.470 1.420 1.470 1.470 1.470 19,000 27,930 1.4700 1.470 1.420 1.470 1.470 1.470 19,000 1.4700 -2.00%
2024-09-20 0 1.500 1.460 1.500 1.490 1.500 5,000 7,470 1.4940 1.500 1.460 1.500 1.490 1.500 5,000 1.4940 0.00%
2024-09-19 0 1.500 1.460 1.500 1.490 1.520 23,000 34,760 1.5113 1.500 1.460 1.500 1.490 1.520 23,000 1.5113 -1.32%
2024-09-17 0 1.520 1.520 1.580 1.520 1.530 8,000 12,170 1.5213 1.520 1.520 1.580 1.520 1.530 8,000 1.5213 -3.18%
2024-09-16 0 1.570 1.530 1.600 1.570 1.580 2,000 3,150 1.5750 1.570 1.530 1.600 1.570 1.580 2,000 1.5750 -0.63%
2024-09-13 0 1.580 1.550 1.600 1.580 1.600 19,000 30,080 1.5832 1.580 1.550 1.600 1.580 1.600 19,000 1.5832 1.28%
2024-09-12 0 1.560 1.560 1.610 - - 0 0 - 1.560 1.560 1.610 - - 0 - 0.00%
2024-09-11 0 1.560 1.560 1.600 - - 0 0 - 1.560 1.560 1.600 - - 0 - 0.00%
2024-09-10 0 1.560 1.560 1.610 - - 0 0 - 1.560 1.560 1.610 - - 0 - 0.00%
2024-09-09 0 1.560 1.560 1.630 1.550 1.570 32,000 49,800 1.5563 1.560 1.560 1.630 1.550 1.570 32,000 1.5563 -4.88%
2024-09-05 0 1.640 1.580 1.690 - - 0 0 - 1.640 1.580 1.690 - - 0 - 0.00%
2024-09-04 0 1.640 1.580 1.690 - - 0 0 - 1.640 1.580 1.690 - - 0 - 0.00%
2024-09-03 0 1.640 1.580 1.690 - - 0 0 - 1.640 1.580 1.690 - - 0 - 0.00%
2024-09-02 0 1.640 1.590 1.690 - - 0 0 - 1.640 1.590 1.690 - - 0 - 0.00%
2024-08-30 0 1.640 1.620 1.690 1.640 1.640 13,000 21,320 1.6400 1.640 1.620 1.690 1.640 1.640 13,000 1.6400 -0.61%
2024-08-29 0 1.650 1.620 1.690 - - 0 0 - 1.650 1.620 1.690 - - 0 - 0.00%
2024-08-28 0 1.650 1.650 1.680 1.650 1.650 2,000 3,300 1.6500 1.650 1.650 1.680 1.650 1.650 2,000 1.6500 -2.37%
2024-08-27 0 1.690 1.650 1.690 - - 0 0 - 1.690 1.650 1.690 - - 0 - 0.00%
2024-08-26 0 1.690 1.650 1.690 - - 0 0 - 1.690 1.650 1.690 - - 0 - -0.59%
2024-08-23 0 1.700 1.650 1.700 - - 0 0 - 1.700 1.650 1.700 - - 0 - 0.00%
2024-08-22 0 1.700 1.650 1.700 - - 0 0 - 1.700 1.650 1.700 - - 0 - 0.00%
2024-08-21 0 1.700 1.670 1.700 1.700 1.700 2,000 3,400 1.7000 1.700 1.670 1.700 1.700 1.700 2,000 1.7000 0.00%
2024-08-20 0 1.700 1.650 1.700 - - 0 0 - 1.700 1.650 1.700 - - 0 - -1.73%
2024-08-19 0 1.730 1.650 1.730 1.720 1.750 53,000 92,190 1.7394 1.730 1.650 1.730 1.720 1.750 53,000 1.7394 0.58%
2024-08-16 0 1.720 1.630 1.720 1.650 1.720 71,000 118,830 1.6737 1.720 1.630 1.720 1.650 1.720 71,000 1.6737 0.00%
2024-08-15 0 1.720 1.620 1.720 - - 0 0 - 1.720 1.620 1.720 - - 0 - 0.00%
2024-08-14 0 1.720 1.640 1.720 1.690 1.720 6,000 10,230 1.7050 1.720 1.640 1.720 1.690 1.720 6,000 1.7050 4.88%
2024-08-13 0 1.640 1.600 1.660 - - 0 0 - 1.640 1.600 1.660 - - 0 - 0.00%
2024-08-12 0 1.640 1.620 1.700 1.640 1.640 3,000 4,920 1.6400 1.640 1.620 1.700 1.640 1.640 3,000 1.6400 1.86%
2024-08-09 0 1.610 1.610 1.640 - - 0 0 - 1.610 1.610 1.640 - - 0 - 0.00%
2024-08-08 0 1.610 1.600 1.640 - - 0 0 - 1.610 1.600 1.640 - - 0 - 0.00%
2024-08-07 0 1.610 1.610 1.640 1.600 1.610 6,000 9,650 1.6083 1.610 1.610 1.640 1.600 1.610 6,000 1.6083 0.00%
2024-08-06 0 1.610 1.610 1.650 1.550 1.560 2,000 3,110 1.5550 1.610 1.610 1.650 1.550 1.560 2,000 1.5550 -1.83%
2024-08-05 0 1.640 1.640 1.670 1.640 1.640 6,000 9,840 1.6400 1.640 1.640 1.670 1.640 1.640 6,000 1.6400 -2.96%
2024-08-02 0 1.690 1.640 1.690 - - 0 0 - 1.690 1.640 1.690 - - 0 - 0.00%
2024-08-01 0 1.690 1.640 1.690 - - 0 0 - 1.690 1.640 1.690 - - 0 - 0.00%
2024-07-31 0 1.690 1.640 1.700 1.680 1.690 6,000 10,110 1.6850 1.690 1.640 1.700 1.680 1.690 6,000 1.6850 3.05%
2024-07-30 0 1.640 1.640 1.690 1.640 1.640 5,000 8,200 1.6400 1.640 1.640 1.690 1.640 1.640 5,000 1.6400 0.00%
2024-07-29 0 1.640 1.640 1.680 1.640 1.650 17,000 28,040 1.6494 1.640 1.640 1.680 1.640 1.650 17,000 1.6494 -2.96%
2024-07-26 0 1.690 1.650 1.700 1.700 1.700 6,000 10,200 1.7000 1.690 1.650 1.700 1.700 1.700 6,000 1.7000 0.00%
2024-07-25 0 1.690 1.660 1.700 1.690 1.710 31,000 52,710 1.7003 1.690 1.660 1.700 1.690 1.710 31,000 1.7003 -3.43%
2024-07-24 0 1.750 1.710 1.750 1.710 1.760 3,000 5,180 1.7267 1.750 1.710 1.750 1.710 1.760 3,000 1.7267 -0.57%
2024-07-23 0 1.760 1.710 1.770 1.710 1.710 2,000 3,420 1.7100 1.760 1.710 1.770 1.710 1.710 2,000 1.7100 0.00%
2024-07-22 0 1.760 1.710 1.760 - - 0 0 - 1.760 1.710 1.760 - - 0 - 0.00%
2024-07-19 0 1.760 1.710 1.760 - - 0 0 - 1.760 1.710 1.760 - - 0 - 0.00%
2024-07-18 0 1.760 1.710 1.760 1.710 1.760 18,000 31,090 1.7272 1.760 1.710 1.760 1.710 1.760 18,000 1.7272 -1.12%
2024-07-17 0 1.780 1.720 1.780 - - 0 0 - 1.780 1.720 1.780 - - 0 - 0.00%
2024-07-16 0 1.780 1.720 1.780 - - 0 0 - 1.780 1.720 1.780 - - 0 - 0.00%
2024-07-15 0 1.780 1.710 1.780 1.710 1.780 201,000 345,780 1.7203 1.780 1.710 1.780 1.710 1.780 201,000 1.7203 2.89%
2024-07-12 0 1.730 1.720 1.770 1.730 1.750 205,000 355,710 1.7352 1.730 1.720 1.770 1.730 1.750 205,000 1.7352 -1.14%
2024-07-11 0 1.750 1.750 1.790 1.750 1.770 201,000 353,760 1.7600 1.750 1.750 1.790 1.750 1.770 201,000 1.7600 -0.57%
2024-07-10 0 1.760 1.760 1.800 1.760 1.760 100,000 176,000 1.7600 1.760 1.760 1.800 1.760 1.760 100,000 1.7600 -2.22%
2024-07-09 0 1.800 1.750 1.800 1.760 1.800 8,000 14,180 1.7725 1.800 1.750 1.800 1.760 1.800 8,000 1.7725 2.27%
2024-07-08 0 1.760 1.680 1.760 1.680 1.770 11,000 18,590 1.6900 1.760 1.680 1.760 1.680 1.770 11,000 1.6900 -1.12%
2024-07-05 0 1.780 1.730 1.780 1.700 1.800 84,000 144,860 1.7245 1.780 1.730 1.780 1.700 1.800 84,000 1.7245 -1.11%
2024-07-04 0 1.800 1.710 1.800 - - 0 0 - 1.800 1.710 1.800 - - 0 - -0.55%
2024-07-03 0 1.810 1.810 1.820 1.750 1.810 58,000 103,780 1.7893 1.810 1.810 1.820 1.750 1.810 58,000 1.7893 5.85%
2024-07-02 0 1.710 1.670 1.750 - - 0 0 - 1.710 1.670 1.750 - - 0 - 0.00%
2024-06-28 0 1.710 1.710 1.760 1.650 1.750 50,000 86,200 1.7240 1.710 1.710 1.760 1.650 1.750 50,000 1.7240 -1.72%
2024-06-27 0 1.740 1.690 1.750 1.740 1.740 20,000 34,800 1.7400 1.740 1.690 1.750 1.740 1.740 20,000 1.7400 0.00%
2024-06-26 0 1.740 1.740 1.770 1.650 1.780 328,000 556,600 1.6970 1.740 1.740 1.770 1.650 1.780 328,000 1.6970 -6.95%
2024-06-25 0 1.870 1.770 1.870 1.810 1.870 81,000 146,670 1.8107 1.870 1.770 1.870 1.810 1.870 81,000 1.8107 0.00%
2024-06-24 0 1.870 1.780 1.870 1.650 1.890 318,000 553,160 1.7395 1.870 1.780 1.870 1.650 1.890 318,000 1.7395 2.75%
2024-06-21 0 1.820 1.750 1.820 - - 0 0 - 1.820 1.750 1.820 - - 0 - -0.55%
2024-06-20 0 1.830 1.750 1.830 1.700 1.830 10,000 17,510 1.7510 1.830 1.750 1.830 1.700 1.830 10,000 1.7510 -1.61%
2024-06-19 0 1.860 1.690 1.860 1.750 1.890 66,000 116,940 1.7718 1.860 1.690 1.860 1.750 1.890 66,000 1.7718 0.00%
2024-06-18 0 1.860 1.760 1.880 1.800 1.860 240,000 437,640 1.8235 1.860 1.760 1.880 1.800 1.860 240,000 1.8235 2.76%
2024-06-17 0 1.810 1.750 1.810 1.520 1.840 280,000 470,580 1.6806 1.810 1.750 1.810 1.520 1.840 280,000 1.6806 4.02%
2024-06-14 0 1.740 1.680 1.740 1.640 1.880 394,670 687,565 1.7421 1.740 1.680 1.740 1.640 1.880 394,670 1.7421 -0.57%
2024-06-13 0 1.750 1.680 1.750 1.740 1.750 50,000 87,470 1.7494 1.750 1.680 1.750 1.740 1.750 50,000 1.7494 0.00%
2024-06-12 0 1.750 1.680 1.750 1.750 1.750 50,000 87,500 1.7500 1.750 1.680 1.750 1.750 1.750 50,000 1.7500 0.00%
2024-06-11 0 1.750 1.680 1.750 1.750 1.810 22,000 38,620 1.7555 1.750 1.680 1.750 1.750 1.810 22,000 1.7555 0.00%
2024-06-07 0 1.750 1.630 1.750 - - 0 0 - 1.750 1.630 1.750 - - 0 - 0.00%
2024-06-06 0 1.750 1.660 1.750 1.750 1.750 210,000 367,500 1.7500 1.750 1.660 1.750 1.750 1.750 210,000 1.7500 0.00%
2024-06-05 0 1.750 1.720 1.750 1.720 1.920 298,000 548,240 1.8397 1.750 1.720 1.750 1.720 1.920 298,000 1.8397 0.00%
2024-06-04 0 1.750 1.660 1.750 1.750 1.780 12,000 21,060 1.7550 1.750 1.660 1.750 1.750 1.780 12,000 1.7550 0.00%
2024-06-03 0 1.750 1.650 1.750 - - 0 0 - 1.750 1.650 1.750 - - 0 - 0.00%
2024-05-31 0 1.750 1.680 1.750 1.740 1.780 156,000 273,080 1.7505 1.750 1.680 1.750 1.740 1.780 156,000 1.7505 0.00%
2024-05-30 0 1.750 1.660 1.750 - - 0 0 - 1.750 1.660 1.750 - - 0 - 0.00%
2024-05-29 0 1.750 1.670 1.750 1.750 1.750 58,000 101,500 1.7500 1.750 1.670 1.750 1.750 1.750 58,000 1.7500 2.94%
2024-05-28 0 1.700 1.700 1.740 - - 0 0 - 1.700 1.700 1.740 - - 0 - 0.00%
2024-05-27 0 1.700 1.680 1.740 - - 0 0 - 1.700 1.680 1.740 - - 0 - 0.00%
2024-05-24 0 1.700 1.700 1.730 1.700 1.740 11,000 19,100 1.7364 1.700 1.700 1.730 1.700 1.740 11,000 1.7364 -2.30%
2024-05-23 0 1.740 1.700 1.740 1.750 1.750 3,000 5,250 1.7500 1.740 1.700 1.740 1.750 1.750 3,000 1.7500 -1.69%
2024-05-22 0 1.770 1.750 1.770 1.770 1.780 21,000 37,270 1.7748 1.770 1.750 1.770 1.770 1.780 21,000 1.7748 -1.67%
2024-05-21 0 1.800 1.770 1.820 1.750 1.810 36,000 64,060 1.7794 1.800 1.770 1.820 1.750 1.810 36,000 1.7794 -1.64%
2024-05-20 0 1.830 1.830 1.880 1.770 1.930 223,000 414,640 1.8594 1.830 1.830 1.880 1.770 1.930 223,000 1.8594 3.39%
2024-05-17 0 1.770 1.770 1.800 1.720 1.850 114,000 200,590 1.7596 1.770 1.770 1.800 1.720 1.850 114,000 1.7596 -5.35%
2024-05-16 0 1.870 1.770 1.870 1.870 1.880 32,000 60,140 1.8794 1.870 1.770 1.870 1.870 1.880 32,000 1.8794 -0.53%
2024-05-14 0 1.880 1.820 1.880 1.740 1.940 192,000 351,480 1.8306 1.880 1.820 1.880 1.740 1.940 192,000 1.8306 3.87%
2024-05-13 0 1.810 1.710 1.810 1.860 1.860 10,000 18,600 1.8600 1.810 1.710 1.810 1.860 1.860 10,000 1.8600 1.69%
2024-05-10 0 1.780 1.700 1.780 1.700 1.930 199,000 361,240 1.8153 1.780 1.700 1.780 1.700 1.930 199,000 1.8153 -1.66%
2024-05-09 0 1.810 1.690 1.830 1.740 1.810 2,000 3,550 1.7750 1.810 1.690 1.830 1.740 1.810 2,000 1.7750 -1.63%
2024-05-08 0 1.840 1.740 1.840 1.740 1.840 40,000 70,080 1.7520 1.840 1.740 1.840 1.740 1.840 40,000 1.7520 5.75%
2024-05-07 0 1.740 1.720 1.780 - - 0 0 - 1.740 1.720 1.780 - - 0 - 0.00%
2024-05-06 0 1.740 1.740 1.800 1.740 1.800 131,000 233,250 1.7805 1.740 1.740 1.800 1.740 1.800 131,000 1.7805 -6.95%
2024-05-03 0 1.870 1.780 1.870 - - 0 0 - 1.870 1.780 1.870 - - 0 - -0.53%
2024-05-02 0 1.880 1.740 1.880 1.730 1.930 130,000 245,030 1.8848 1.880 1.740 1.880 1.730 1.930 130,000 1.8848 5.03%
2024-04-30 0 1.790 1.700 1.790 1.700 1.900 200,000 349,340 1.7467 1.790 1.700 1.790 1.700 1.900 200,000 1.7467 -2.72%
2024-04-29 0 1.840 1.750 1.840 1.870 1.870 10,000 18,700 1.8700 1.840 1.750 1.840 1.870 1.870 10,000 1.8700 -1.60%
2024-04-26 0 1.870 1.780 1.870 1.870 1.910 74,000 140,580 1.8997 1.870 1.780 1.870 1.870 1.910 74,000 1.8997 -3.61%
2024-04-25 0 1.940 1.730 1.940 1.840 1.940 95,000 181,950 1.9153 1.940 1.730 1.940 1.840 1.940 95,000 1.9153 5.43%
2024-04-24 0 1.840 1.810 1.850 1.800 1.850 75,000 136,840 1.8245 1.840 1.810 1.850 1.800 1.850 75,000 1.8245 1.10%
2024-04-23 0 1.820 1.750 1.850 1.740 1.820 30,000 53,670 1.7890 1.820 1.750 1.850 1.740 1.820 30,000 1.7890 6.43%
2024-04-22 0 1.710 1.710 1.730 1.600 1.880 205,000 355,150 1.7324 1.710 1.710 1.730 1.600 1.880 205,000 1.7324 -9.52%
2024-04-19 0 1.890 1.830 1.890 1.900 1.900 10,000 19,000 1.9000 1.890 1.830 1.890 1.900 1.900 10,000 1.9000 -0.53%
2024-04-18 0 1.900 1.840 1.900 1.830 1.900 53,000 100,540 1.8970 1.900 1.840 1.900 1.830 1.900 53,000 1.8970 0.00%
2024-04-17 0 1.900 1.860 1.900 1.850 1.900 21,000 39,800 1.8952 1.900 1.860 1.900 1.850 1.900 21,000 1.8952 1.60%
2024-04-16 0 1.870 1.850 1.940 1.850 2.010 327,000 641,700 1.9624 1.870 1.850 1.940 1.850 2.010 327,000 1.9624 -3.11%
2024-04-15 0 1.930 1.890 1.960 1.780 2.000 284,000 555,390 1.9556 1.930 1.890 1.960 1.780 2.000 284,000 1.9556 -5.85%
2024-04-12 0 2.050 2.050 2.090 1.670 2.100 500,000 959,660 1.9193 2.050 2.050 2.090 1.670 2.100 500,000 1.9193 22.02%
2024-04-11 0 1.680 1.630 1.680 1.650 1.700 19,000 31,950 1.6816 1.680 1.630 1.680 1.650 1.700 19,000 1.6816 -2.33%
2024-04-10 0 1.720 1.680 1.720 1.650 1.750 100,400 169,664 1.6899 1.720 1.680 1.720 1.650 1.750 100,400 1.6899 4.24%
2024-04-09 0 1.650 1.630 1.650 1.600 1.650 37,000 60,750 1.6419 1.650 1.630 1.650 1.600 1.650 37,000 1.6419 0.00%
2024-04-08 0 1.650 1.600 1.650 1.650 1.650 28,000 46,200 1.6500 1.650 1.600 1.650 1.650 1.650 28,000 1.6500 0.00%
2024-04-05 0 1.650 1.600 1.650 1.640 1.650 50,000 82,400 1.6480 1.650 1.600 1.650 1.640 1.650 50,000 1.6480 -1.20%
2024-04-03 0 1.670 1.600 1.670 - - 0 0 - 1.670 1.600 1.670 - - 0 - 0.00%
2024-04-02 0 1.670 1.600 1.670 1.670 1.670 10,000 16,700 1.6700 1.670 1.600 1.670 1.670 1.670 10,000 1.6700 0.00%
2024-03-28 0 1.670 1.580 1.670 - - 0 0 - 1.670 1.580 1.670 - - 0 - 0.00%
2024-03-27 0 1.670 1.540 1.670 1.670 1.670 1,000 1,670 1.6700 1.670 1.540 1.670 1.670 1.670 1,000 1.6700 0.00%
2024-03-26 0 1.670 1.540 1.670 1.670 1.670 10,000 16,700 1.6700 1.670 1.540 1.670 1.670 1.670 10,000 1.6700 0.00%
2024-03-25 0 1.670 1.550 1.670 - - 0 0 - 1.670 1.550 1.670 - - 0 - 0.00%
2024-03-22 0 1.670 1.630 1.670 1.530 1.670 68,000 111,050 1.6331 1.670 1.630 1.670 1.530 1.670 68,000 1.6331 4.37%
2024-03-21 0 1.600 1.550 1.670 - - 0 0 - 1.600 1.550 1.670 - - 0 - 0.00%
2024-03-20 0 1.600 1.600 1.670 1.600 1.600 1,000 1,600 1.6000 1.600 1.600 1.670 1.600 1.600 1,000 1.6000 -1.23%
2024-03-19 0 1.620 1.600 1.620 1.600 1.750 192,834 318,174 1.6500 1.620 1.600 1.620 1.600 1.750 192,834 1.6500 -2.99%
2024-03-18 0 1.670 1.590 1.710 1.500 1.670 72,000 118,340 1.6436 1.670 1.590 1.710 1.500 1.670 72,000 1.6436 -0.60%
2024-03-15 0 1.680 1.600 1.680 1.500 1.680 163,000 269,280 1.6520 1.680 1.600 1.680 1.500 1.680 163,000 1.6520 -0.59%
2024-03-14 0 1.690 1.450 1.690 1.700 1.740 209,000 362,050 1.7323 1.690 1.450 1.690 1.700 1.740 209,000 1.7323 12.67%
2024-03-13 0 1.500 1.450 1.600 1.500 1.510 16,000 24,110 1.5069 1.500 1.450 1.600 1.500 1.510 16,000 1.5069 -1.32%
2024-03-12 0 1.520 1.500 1.520 1.520 1.520 21,000 31,920 1.5200 1.520 1.500 1.520 1.520 1.520 21,000 1.5200 -0.65%
2024-03-11 0 1.530 1.530 1.550 1.530 1.550 32,000 49,560 1.5488 1.530 1.530 1.550 1.530 1.550 32,000 1.5488 -4.38%
2024-03-08 0 1.600 1.580 1.600 1.600 1.600 16,000 25,600 1.6000 1.600 1.580 1.600 1.600 1.600 16,000 1.6000 1.91%
2024-03-07 0 1.570 1.510 1.570 1.500 1.580 204,000 321,170 1.5744 1.570 1.510 1.570 1.500 1.580 204,000 1.5744 -0.63%
2024-03-06 0 1.580 1.500 1.580 1.590 1.600 3,000 4,780 1.5933 1.580 1.500 1.580 1.590 1.600 3,000 1.5933 -1.25%
2024-03-05 0 1.600 1.510 1.600 1.600 1.650 58,000 93,550 1.6129 1.600 1.510 1.600 1.600 1.650 58,000 1.6129 -5.88%
2024-03-04 0 1.700 1.600 1.700 - - 0 0 - 1.700 1.600 1.700 - - 0 - 0.00%
2024-03-01 0 1.700 1.600 1.700 - - 0 0 - 1.700 1.600 1.700 - - 0 - 0.00%
2024-02-29 0 1.700 1.600 1.700 1.700 1.700 90,000 153,000 1.7000 1.700 1.600 1.700 1.700 1.700 90,000 1.7000 1.19%
2024-02-28 0 1.680 1.500 1.700 - - 0 0 - 1.680 1.500 1.700 - - 0 - 0.00%
2024-02-27 0 1.680 1.680 1.700 1.680 1.690 36,000 60,680 1.6856 1.680 1.680 1.700 1.680 1.690 36,000 1.6856 -1.18%
2024-02-26 0 1.700 1.570 1.700 1.700 1.740 50,000 86,200 1.7240 1.700 1.570 1.700 1.700 1.740 50,000 1.7240 -2.30%
2024-02-23 0 1.740 1.630 1.740 1.530 1.740 236,500 383,625 1.6221 1.740 1.630 1.740 1.530 1.740 236,500 1.6221 2.96%
2024-02-22 0 1.690 1.550 1.690 - - 0 0 - 1.690 1.550 1.690 - - 0 - -2.87%
2024-02-21 0 1.740 1.550 1.740 - - 0 0 - 1.740 1.550 1.740 - - 0 - 0.00%
2024-02-20 0 1.740 1.550 1.740 - - 0 0 - 1.740 1.550 1.740 - - 0 - 0.00%
2024-02-19 0 1.740 1.740 1.750 1.730 1.750 39,000 68,040 1.7446 1.740 1.740 1.750 1.730 1.750 39,000 1.7446 -0.57%
2024-02-16 0 1.750 1.360 1.750 1.750 1.750 13,000 22,750 1.7500 1.750 1.360 1.750 1.750 1.750 13,000 1.7500 0.57%
2024-02-15 0 1.740 - 1.750 - - 0 0 - 1.740 - 1.750 - - 0 - 0.00%
2024-02-14 0 1.740 0.650 1.750 - - 0 0 - 1.740 0.650 1.750 - - 0 - 0.00%
2024-02-09 0 1.740 1.560 1.740 - - 0 0 - 1.740 1.560 1.740 - - 0 - 0.00%
2024-02-08 0 1.740 0.590 1.740 1.750 1.750 2,000 3,500 1.7500 1.740 0.590 1.740 1.750 1.750 2,000 1.7500 -0.57%
2024-02-07 0 1.750 1.700 1.750 - - 0 0 - 1.750 1.700 1.750 - - 0 - 0.00%
2024-02-06 0 1.750 1.150 1.750 - - 0 0 - 1.750 1.150 1.750 - - 0 - 0.00%
2024-02-05 0 1.750 1.480 1.750 1.760 1.760 6,000 10,560 1.7600 1.750 1.480 1.750 1.760 1.760 6,000 1.7600 0.57%
2024-02-02 0 1.740 1.410 1.740 - - 0 0 - 1.740 1.410 1.740 - - 0 - 0.00%
2024-02-01 0 1.740 - 1.740 - - 0 0 - 1.740 - 1.740 - - 0 - 0.00%
2024-01-31 0 1.740 1.100 1.740 1.750 1.750 30,000 52,500 1.7500 1.740 1.100 1.740 1.750 1.750 30,000 1.7500 0.58%
2024-01-30 0 1.730 1.150 1.740 - - 0 0 - 1.730 1.150 1.740 - - 0 - 0.00%
2024-01-29 0 1.730 1.580 1.780 - - 0 0 - 1.730 1.580 1.780 - - 0 - 0.00%
2024-01-26 0 1.730 1.460 1.760 - - 0 0 - 1.730 1.460 1.760 - - 0 - 0.00%
2024-01-25 0 1.730 1.580 1.730 1.600 1.740 154,000 259,920 1.6878 1.730 1.580 1.730 1.600 1.740 154,000 1.6878 8.12%
2024-01-24 0 1.600 1.530 1.600 - - 0 0 - 1.600 1.530 1.600 - - 0 - 0.00%
2024-01-23 0 1.600 1.530 1.600 - - 0 0 - 1.600 1.530 1.600 - - 0 - 0.00%
2024-01-22 0 1.600 1.530 1.600 - - 0 0 - 1.600 1.530 1.600 - - 0 - 0.00%
2024-01-19 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2024-01-18 0 1.600 1.540 1.600 1.600 1.660 83,000 135,200 1.6289 1.600 1.540 1.600 1.600 1.660 83,000 1.6289 -3.61%
2024-01-17 0 1.660 1.630 1.660 1.630 1.660 35,000 57,950 1.6557 1.660 1.630 1.660 1.630 1.660 35,000 1.6557 -0.60%
2024-01-16 0 1.670 0.900 1.670 1.680 1.680 20,000 33,600 1.6800 1.670 0.900 1.670 1.680 1.680 20,000 1.6800 -0.60%
2024-01-15 0 1.680 1.680 1.690 1.680 1.700 42,000 70,960 1.6895 1.680 1.680 1.690 1.680 1.700 42,000 1.6895 5.00%
2024-01-12 0 1.600 1.580 1.650 1.600 1.600 10,000 16,000 1.6000 1.600 1.580 1.650 1.600 1.600 10,000 1.6000 0.00%
2024-01-11 0 1.600 1.560 1.600 1.600 1.600 10,000 16,000 1.6000 1.600 1.560 1.600 1.600 1.600 10,000 1.6000 -3.61%
2024-01-10 0 1.660 1.630 1.660 1.660 1.660 10,000 16,600 1.6600 1.660 1.630 1.660 1.660 1.660 10,000 1.6600 0.00%
2024-01-09 0 1.660 - 1.660 1.660 1.700 52,000 87,740 1.6873 1.660 - 1.660 1.660 1.700 52,000 1.6873 -1.19%
2024-01-08 0 1.680 1.680 1.700 1.680 1.700 23,364 39,600 1.6949 1.680 1.680 1.700 1.680 1.700 23,364 1.6949 -1.18%
2024-01-05 0 1.700 1.600 1.700 1.600 1.700 33,000 54,800 1.6606 1.700 1.600 1.700 1.600 1.700 33,000 1.6606 6.25%
2024-01-04 0 1.600 1.600 1.660 1.600 1.600 11,000 17,600 1.6000 1.600 1.600 1.660 1.600 1.600 11,000 1.6000 0.00%
2024-01-03 0 1.600 1.150 1.600 1.600 1.660 88,000 143,680 1.6327 1.600 1.150 1.600 1.600 1.660 88,000 1.6327 0.00%
2024-01-02 0 1.600 1.380 1.600 - - 0 0 - 1.600 1.380 1.600 - - 0 - -3.03%
2023-12-29 0 1.650 1.360 1.650 - - 0 0 - 1.650 1.360 1.650 - - 0 - 0.00%
2023-12-28 0 1.650 1.650 1.700 1.650 1.650 10,000 16,500 1.6500 1.650 1.650 1.700 1.650 1.650 10,000 1.6500 3.12%
2023-12-27 0 1.600 1.600 1.650 - - 0 0 - 1.600 1.600 1.650 - - 0 - 0.00%
2023-12-22 0 1.600 1.480 1.600 - - 0 0 - 1.600 1.480 1.600 - - 0 - 0.00%
2023-12-21 0 1.600 1.580 1.780 1.400 1.600 58,478 91,066 1.5573 1.600 1.580 1.780 1.400 1.600 58,478 1.5573 7.38%
2023-12-20 0 1.490 1.490 1.500 1.420 1.490 41,621 60,836 1.4617 1.490 1.490 1.500 1.420 1.490 41,621 1.4617 -0.67%
2023-12-19 0 1.500 1.270 1.500 - - 0 0 - 1.500 1.270 1.500 - - 0 - 0.00%
2023-12-18 0 1.500 1.110 1.500 - - 0 0 - 1.500 1.110 1.500 - - 0 - 0.00%
2023-12-15 0 1.500 1.310 1.500 - - 0 0 - 1.500 1.310 1.500 - - 0 - 0.00%
2023-12-14 0 1.500 1.450 1.500 1.400 1.580 63,000 94,360 1.4978 1.500 1.450 1.500 1.400 1.580 63,000 1.4978 7.91%
2023-12-13 0 1.390 1.260 1.400 - - 0 0 - 1.390 1.260 1.400 - - 0 - 0.00%
2023-12-12 0 1.390 1.310 1.400 - - 0 0 - 1.390 1.310 1.400 - - 0 - 0.00%
2023-12-11 0 1.390 1.310 1.450 - - 0 0 - 1.390 1.310 1.450 - - 0 - 0.00%
2023-12-08 0 1.390 1.390 1.450 1.300 1.300 25,000 32,500 1.3000 1.390 1.390 1.450 1.300 1.300 25,000 1.3000 2.21%
2023-12-07 0 1.360 1.360 1.440 - - 0 0 - 1.360 1.360 1.440 - - 0 - 2.26%
2023-12-06 0 1.330 1.260 1.450 - - 0 0 - 1.330 1.260 1.450 - - 0 - 0.00%
2023-12-05 0 1.330 1.280 1.430 1.330 1.330 1,000 1,330 1.3300 1.330 1.280 1.430 1.330 1.330 1,000 1.3300 -8.90%
2023-12-04 0 1.460 1.360 1.480 1.350 1.470 30,000 43,760 1.4587 1.460 1.360 1.480 1.350 1.470 30,000 1.4587 11.45%
2023-12-01 0 1.310 1.240 1.330 - - 0 0 - 1.310 1.240 1.330 - - 0 - 0.00%
2023-11-30 0 1.310 1.270 1.310 1.270 1.310 13,000 16,590 1.2762 1.310 1.270 1.310 1.270 1.310 13,000 1.2762 3.15%
2023-11-29 0 1.270 1.220 1.280 1.220 1.390 130,000 176,680 1.3591 1.270 1.220 1.280 1.220 1.390 130,000 1.3591 2.42%
2023-11-28 0 1.240 1.220 1.240 1.240 1.580 175,000 232,750 1.3300 1.240 1.220 1.240 1.240 1.580 175,000 1.3300 -12.06%
2023-11-27 0 1.410 1.360 1.420 1.280 1.410 40,000 54,540 1.3635 1.410 1.360 1.420 1.280 1.410 40,000 1.3635 -6.00%
2023-11-24 0 1.500 1.170 1.500 - - 0 0 - 1.500 1.170 1.500 - - 0 - -3.23%
2023-11-23 0 1.550 0.850 1.550 - - 0 0 - 1.550 0.850 1.550 - - 0 - 0.00%
2023-11-22 0 1.550 1.030 1.550 - - 0 0 - 1.550 1.030 1.550 - - 0 - 0.00%
2023-11-21 0 1.550 1.550 1.560 1.550 1.550 38,000 58,900 1.5500 1.550 1.550 1.560 1.550 1.550 38,000 1.5500 -0.64%
2023-11-20 0 1.560 1.240 1.530 1.600 1.750 145,429 249,424 1.7151 1.560 1.240 1.530 1.600 1.750 145,429 1.7151 5.41%
2023-11-17 0 1.480 1.460 1.480 1.480 1.480 30,000 44,400 1.4800 1.480 1.460 1.480 1.480 1.480 30,000 1.4800 1.37%
2023-11-16 0 1.460 0.900 1.460 - - 0 0 - 1.460 0.900 1.460 - - 0 - 0.00%
2023-11-15 0 1.460 1.010 1.460 - - 0 0 - 1.460 1.010 1.460 - - 0 - 0.00%
2023-11-14 0 1.460 0.850 1.460 - - 0 0 - 1.460 0.850 1.460 - - 0 - 0.00%
2023-11-13 0 1.460 0.670 1.460 - - 0 0 - 1.460 0.670 1.460 - - 0 - 0.00%
2023-11-10 0 1.460 1.460 1.480 1.460 1.460 43,000 62,780 1.4600 1.460 1.460 1.480 1.460 1.460 43,000 1.4600 -0.68%
2023-11-09 0 1.470 1.000 1.470 - - 0 0 - 1.470 1.000 1.470 - - 0 - -0.68%
2023-11-08 0 1.480 0.850 1.480 - - 0 0 - 1.480 0.850 1.480 - - 0 - 0.00%
2023-11-07 0 1.480 0.475 1.480 - - 0 0 - 1.480 0.475 1.480 - - 0 - 0.00%
2023-11-06 0 1.480 0.750 1.480 - - 0 0 - 1.480 0.750 1.480 - - 0 - 0.00%
2023-11-03 0 1.480 0.780 1.480 - - 0 0 - 1.480 0.780 1.480 - - 0 - 0.00%
2023-11-02 0 1.480 0.650 1.480 - - 0 0 - 1.480 0.650 1.480 - - 0 - -0.67%
2023-11-01 0 1.490 0.680 1.490 - - 0 0 - 1.490 0.680 1.490 - - 0 - 0.00%
2023-10-31 0 1.490 0.740 1.490 - - 0 0 - 1.490 0.740 1.490 - - 0 - -0.67%
2023-10-30 0 1.500 0.680 1.500 - - 0 0 - 1.500 0.680 1.500 - - 0 - 0.00%
2023-10-27 0 1.500 0.890 1.500 - - 0 0 - 1.500 0.890 1.500 - - 0 - 0.00%
2023-10-26 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2023-10-25 0 1.500 1.010 1.500 - - 0 0 - 1.500 1.010 1.500 - - 0 - -5.66%
2023-10-24 0 1.590 - 1.590 1.590 1.590 1,000 1,590 1.5900 1.590 - 1.590 1.590 1.590 1,000 1.5900 0.00%
2023-10-20 0 1.590 0.640 1.590 - - 0 0 - 1.590 0.640 1.590 - - 0 - -1.85%
2023-10-19 0 1.620 1.170 1.620 1.300 1.620 16,000 22,020 1.3763 1.620 1.170 1.620 1.300 1.620 16,000 1.3763 24.62%
2023-10-18 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2023-10-17 0 1.300 1.300 1.480 1.300 1.300 2,000 2,600 1.3000 1.300 1.300 1.480 1.300 1.300 2,000 1.3000 0.00%
2023-10-16 0 1.300 1.180 1.300 - - 0 0 - 1.300 1.180 1.300 - - 0 - 0.00%
2023-10-13 0 1.300 1.170 1.300 - - 0 0 - 1.300 1.170 1.300 - - 0 - 0.00%
2023-10-12 0 1.300 1.170 1.480 - - 0 0 - 1.300 1.170 1.480 - - 0 - 0.00%
2023-10-11 0 1.300 1.170 1.480 - - 0 0 - 1.300 1.170 1.480 - - 0 - 0.00%
2023-10-10 0 1.300 1.170 1.480 - - 0 0 - 1.300 1.170 1.480 - - 0 - 0.00%
2023-10-09 0 1.300 1.300 1.480 1.300 1.300 19,000 24,700 1.3000 1.300 1.300 1.480 1.300 1.300 19,000 1.3000 -12.16%
2023-10-06 0 1.480 0.840 1.480 - - 0 0 - 1.480 0.840 1.480 - - 0 - 0.00%
2023-10-05 0 1.480 0.400 1.480 - - 0 0 - 1.480 0.400 1.480 - - 0 - 0.00%
2023-10-04 0 1.480 - 1.480 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2023-10-03 0 1.480 - 1.480 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2023-09-29 0 1.480 0.600 1.480 - - 0 0 - 1.480 0.600 1.480 - - 0 - 0.00%
2023-09-28 0 1.480 1.150 1.480 - - 0 0 - 1.480 1.150 1.480 - - 0 - -4.52%
2023-09-27 0 1.550 0.580 1.550 - - 0 0 - 1.550 0.580 1.550 - - 0 - 0.00%
2023-09-26 0 1.550 0.700 1.550 - - 0 0 - 1.550 0.700 1.550 - - 0 - 0.00%
2023-09-25 0 1.550 1.100 1.550 - - 0 0 - 1.550 1.100 1.550 - - 0 - 0.00%
2023-09-22 0 1.550 - 1.550 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
2023-09-21 0 1.550 0.720 1.550 - - 0 0 - 1.550 0.720 1.550 - - 0 - 0.00%
2023-09-20 0 1.550 1.430 1.550 - - 0 0 - 1.550 1.430 1.550 - - 0 - 0.00%
2023-09-19 0 1.550 - 1.550 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
2023-09-18 0 1.550 - 1.550 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
2023-09-15 0 1.550 - 1.550 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
2023-09-14 0 1.550 - 1.550 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
2023-09-13 0 1.550 - 1.550 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
2023-09-12 0 1.550 1.390 1.550 - - 0 0 - 1.550 1.390 1.550 - - 0 - 0.00%
2023-09-11 0 1.550 1.420 1.550 - - 0 0 - 1.550 1.420 1.550 - - 0 - 0.00%
2023-09-07 0 1.550 1.420 1.550 - - 0 0 - 1.550 1.420 1.550 - - 0 - 0.00%
2023-09-06 0 1.550 1.450 1.550 - - 0 0 - 1.550 1.450 1.550 - - 0 - 0.00%
2023-09-05 0 1.550 1.380 1.550 - - 0 0 - 1.550 1.380 1.550 - - 0 - 0.00%
2023-09-04 0 1.550 1.440 1.550 - - 0 0 - 1.550 1.440 1.550 - - 0 - -2.52%
2023-08-31 0 1.590 1.470 1.590 - - 0 0 - 1.590 1.470 1.590 - - 0 - -0.62%
2023-08-30 0 1.600 1.600 1.650 1.600 1.600 17,551 28,059 1.5987 1.600 1.600 1.650 1.600 1.600 17,551 1.5987 0.00%
2023-08-29 0 1.600 1.480 1.600 - - 0 0 - 1.600 1.480 1.600 - - 0 - 0.00%
2023-08-28 0 1.600 1.440 1.600 1.600 1.650 14,000 22,560 1.6114 1.600 1.440 1.600 1.600 1.650 14,000 1.6114 0.00%
2023-08-25 0 1.600 1.580 1.600 - - 0 0 - 1.600 1.580 1.600 - - 0 - 0.00%
2023-08-24 0 1.600 1.550 1.600 1.600 1.610 63,000 100,830 1.6005 1.600 1.550 1.600 1.600 1.610 63,000 1.6005 0.00%
2023-08-23 0 1.600 1.550 1.600 1.600 1.600 167,000 267,200 1.6000 1.600 1.550 1.600 1.600 1.600 167,000 1.6000 0.00%
2023-08-22 0 1.600 1.600 1.610 1.600 1.600 19,000 30,400 1.6000 1.600 1.600 1.610 1.600 1.600 19,000 1.6000 0.63%
2023-08-21 0 1.590 1.450 1.590 1.610 1.690 105,000 172,480 1.6427 1.590 1.450 1.590 1.610 1.690 105,000 1.6427 -0.62%
2023-08-18 0 1.600 1.460 1.600 1.500 1.600 44,000 69,400 1.5773 1.600 1.460 1.600 1.500 1.600 44,000 1.5773 -0.62%
2023-08-17 0 1.610 1.440 1.610 1.500 1.610 78,000 114,620 1.4695 1.610 1.440 1.610 1.500 1.610 78,000 1.4695 7.33%
2023-08-16 0 1.500 1.450 1.580 1.430 1.580 223,000 336,960 1.5110 1.500 1.450 1.580 1.430 1.580 223,000 1.5110 1.35%
2023-08-15 0 1.480 1.410 1.480 1.480 1.500 22,000 32,790 1.4905 1.480 1.410 1.480 1.480 1.500 22,000 1.4905 2.07%
2023-08-14 0 1.450 1.440 1.520 1.260 1.470 7,000 9,980 1.4257 1.450 1.440 1.520 1.260 1.470 7,000 1.4257 9.02%
2023-08-11 0 1.330 1.330 1.520 1.310 1.310 1,000 1,310 1.3100 1.330 1.330 1.520 1.310 1.310 1,000 1.3100 -13.07%
2023-08-10 0 1.530 1.330 1.530 1.530 1.530 3,000 4,590 1.5300 1.530 1.330 1.530 1.530 1.530 3,000 1.5300 -1.29%
2023-08-09 0 1.550 1.290 1.550 - - 1,000 1,560 1.5600 1.550 1.290 1.550 - - 1,000 1.5600 -0.64%
2023-08-08 0 1.560 1.460 1.560 1.560 1.590 61,000 96,060 1.5748 1.560 1.460 1.560 1.560 1.590 61,000 1.5748 9.86%
2023-08-07 0 1.420 1.420 1.530 1.420 1.440 65,000 92,400 1.4215 1.420 1.420 1.530 1.420 1.440 65,000 1.4215 2.90%
2023-08-04 0 1.380 1.310 1.380 1.290 1.390 70,000 95,590 1.3656 1.380 1.310 1.380 1.290 1.390 70,000 1.3656 6.98%
2023-08-03 0 1.290 1.220 1.290 1.250 1.290 103,000 129,590 1.2582 1.290 1.220 1.290 1.250 1.290 103,000 1.2582 1.57%
2023-08-02 0 1.270 1.210 1.280 1.180 1.300 171,000 213,990 1.2514 1.270 1.210 1.280 1.180 1.300 171,000 1.2514 4.96%
2023-08-01 0 1.210 1.200 1.290 1.150 1.340 184,000 231,160 1.2563 1.210 1.200 1.290 1.150 1.340 184,000 1.2563 -3.97%
2023-07-31 0 1.260 1.190 1.200 1.190 1.320 74,000 92,730 1.2531 1.260 1.190 1.200 1.190 1.320 74,000 1.2531 5.00%
2023-07-28 0 1.200 1.170 1.270 1.200 1.390 183,000 237,940 1.3002 1.200 1.170 1.270 1.200 1.390 183,000 1.3002 0.00%
2023-07-27 0 1.200 1.150 1.200 1.200 1.310 239,000 297,010 1.2427 1.200 1.150 1.200 1.200 1.310 239,000 1.2427 0.00%
2023-07-26 0 1.200 1.200 1.300 1.150 1.260 326,000 379,430 1.1639 1.200 1.200 1.300 1.150 1.260 326,000 1.1639 0.00%
2023-07-25 0 1.200 1.200 1.250 1.120 1.200 75,000 89,810 1.1975 1.200 1.200 1.250 1.120 1.200 75,000 1.1975 9.09%
2023-07-24 0 1.100 1.080 1.100 1.100 1.230 27,000 32,080 1.1881 1.100 1.080 1.100 1.100 1.230 27,000 1.1881 -4.35%
2023-07-21 0 1.150 1.010 1.180 1.100 1.150 80,000 88,050 1.1006 1.150 1.010 1.180 1.100 1.150 80,000 1.1006 0.00%
2023-07-20 0 1.150 1.100 1.150 - - 0 0 - 1.150 1.100 1.150 - - 0 - 0.00%
2023-07-19 0 1.150 0.950 1.200 - - 0 0 - 1.150 0.950 1.200 - - 0 - 0.00%
2023-07-18 0 1.150 0.970 1.160 - - 0 0 - 1.150 0.970 1.160 - - 0 - 0.00%
2023-07-14 0 1.150 0.930 1.150 - - 0 0 - 1.150 0.930 1.150 - - 0 - 0.00%
2023-07-13 0 1.150 0.930 1.190 - - 0 0 - 1.150 0.930 1.190 - - 0 - 0.00%
2023-07-12 0 1.150 0.900 1.200 - - 0 0 - 1.150 0.900 1.200 - - 0 - 0.00%
2023-07-11 0 1.150 1.000 1.190 - - 0 0 - 1.150 1.000 1.190 - - 0 - 0.00%
2023-07-10 0 1.150 1.150 1.190 1.000 1.150 21,000 21,150 1.0071 1.150 1.150 1.190 1.000 1.150 21,000 1.0071 -4.17%
2023-07-07 0 1.200 1.080 1.200 - - 0 0 - 1.200 1.080 1.200 - - 0 - 0.00%
2023-07-06 0 1.200 0.600 1.200 - - 0 0 - 1.200 0.600 1.200 - - 0 - 0.00%
2023-07-05 0 1.200 - 1.200 - - 0 0 - 1.200 - 1.200 - - 0 - 0.00%
2023-07-04 0 1.200 1.080 1.200 - - 0 0 - 1.200 1.080 1.200 - - 0 - 0.00%
2023-07-03 0 1.200 - 1.200 - - 0 0 - 1.200 - 1.200 - - 0 - 0.00%
2023-06-30 0 1.200 1.090 1.200 - - 0 0 - 1.200 1.090 1.200 - - 0 - 0.00%
2023-06-29 0 1.200 1.080 1.320 - - 0 0 - 1.200 1.080 1.320 - - 0 - 0.00%
2023-06-28 0 1.200 0.910 1.310 - - 0 0 - 1.200 0.910 1.310 - - 0 - 0.00%
2023-06-27 0 1.200 1.080 1.200 - - 0 0 - 1.200 1.080 1.200 - - 0 - 0.00%
2023-06-26 0 1.200 - 1.290 - - 0 0 - 1.200 - 1.290 - - 0 - 0.00%
2023-06-23 0 1.200 1.110 1.250 - - 0 0 - 1.200 1.110 1.250 - - 0 - 0.00%
2023-06-21 0 1.200 1.110 1.320 - - 0 0 - 1.200 1.110 1.320 - - 0 - 0.00%
2023-06-20 0 1.200 1.100 1.200 1.200 1.200 2,000 2,400 1.2000 1.200 1.100 1.200 1.200 1.200 2,000 1.2000 0.00%
2023-06-19 0 1.200 1.120 1.340 - - 0 0 - 1.200 1.120 1.340 - - 0 - 0.00%
2023-06-16 0 1.200 - 1.330 - - 0 0 - 1.200 - 1.330 - - 0 - 0.00%
2023-06-15 0 1.200 - - - - 0 0 - 1.200 - - - - 0 - 0.00%
2023-06-14 0 1.200 1.200 1.360 1.150 1.150 1,000 1,150 1.1500 1.200 1.200 1.360 1.150 1.150 1,000 1.1500 -2.44%
2023-06-13 0 1.230 1.170 1.290 1.230 1.370 11,000 14,390 1.3082 1.230 1.170 1.290 1.230 1.370 11,000 1.3082 -12.14%
2023-06-12 0 1.400 1.270 1.450 - - 0 0 - 1.400 1.270 1.450 - - 0 - 0.00%
2023-06-09 0 1.400 1.310 1.450 1.400 1.400 1,000 1,400 1.4000 1.400 1.310 1.450 1.400 1.400 1,000 1.4000 0.00%
2023-06-08 0 1.400 1.330 1.400 1.450 1.450 2,000 2,900 1.4500 1.400 1.330 1.400 1.450 1.450 2,000 1.4500 -3.45%
2023-06-07 0 1.450 1.330 1.450 1.450 1.450 2,000 2,900 1.4500 1.450 1.330 1.450 1.450 1.450 2,000 1.4500 3.57%
2023-06-06 0 1.400 1.320 1.530 - - 0 0 - 1.400 1.320 1.530 - - 0 - 0.00%
2023-06-05 0 1.400 1.370 1.530 - - 0 0 - 1.400 1.370 1.530 - - 0 - 0.00%
2023-06-02 0 1.400 1.320 1.520 1.400 1.400 40,000 56,000 1.4000 1.400 1.320 1.520 1.400 1.400 40,000 1.4000 -6.04%
2023-06-01 0 1.490 1.490 1.570 - - 0 0 - 1.490 1.490 1.570 - - 0 - 0.00%
2023-05-31 0 1.490 1.410 1.570 1.310 1.490 72,000 102,010 1.4168 1.490 1.410 1.570 1.310 1.490 72,000 1.4168 -0.67%
2023-05-30 0 1.500 1.440 1.560 1.500 1.500 40,000 60,000 1.5000 1.500 1.440 1.560 1.500 1.500 40,000 1.5000 2.74%
2023-05-29 0 1.460 1.460 1.530 1.460 1.460 1,000 1,460 1.4600 1.460 1.460 1.530 1.460 1.460 1,000 1.4600 -4.58%
2023-05-25 0 1.530 1.420 1.530 - - 0 0 - 1.530 1.420 1.530 - - 0 - 0.00%
2023-05-24 0 1.530 1.460 1.570 - - 0 0 - 1.530 1.460 1.570 - - 0 - 0.00%
2023-05-23 0 1.530 1.400 1.570 1.400 1.530 9,000 12,730 1.4144 1.530 1.400 1.570 1.400 1.530 9,000 1.4144 4.08%
2023-05-22 0 1.470 1.450 1.570 1.440 1.530 8,663 13,018 1.5027 1.470 1.450 1.570 1.440 1.530 8,663 1.5027 -3.92%
2023-05-19 0 1.530 1.450 1.550 1.530 1.540 10,000 15,350 1.5350 1.530 1.450 1.550 1.530 1.540 10,000 1.5350 4.08%
2023-05-18 0 1.470 1.450 1.530 1.470 1.550 13,000 19,250 1.4808 1.470 1.450 1.530 1.470 1.550 13,000 1.4808 0.00%
2023-05-17 0 1.470 1.460 1.510 1.420 1.550 67,000 99,050 1.4784 1.470 1.460 1.510 1.420 1.550 67,000 1.4784 -5.16%
2023-05-16 0 1.550 1.370 1.580 1.480 1.550 14,000 21,030 1.5021 1.550 1.370 1.580 1.480 1.550 14,000 1.5021 -4.32%
2023-05-15 0 1.620 1.470 1.680 - - 0 0 - 1.620 1.470 1.680 - - 0 - 0.00%
2023-05-12 0 1.620 1.500 1.620 - - 0 0 - 1.620 1.500 1.620 - - 0 - -2.99%
2023-05-11 0 1.670 1.440 1.670 - - 0 0 - 1.670 1.440 1.670 - - 0 - -1.76%
2023-05-10 0 1.700 1.540 1.700 1.460 1.700 49,000 72,810 1.4859 1.700 1.540 1.700 1.460 1.700 49,000 1.4859 12.58%
2023-05-09 0 1.510 1.450 1.630 1.510 1.510 4,000 6,040 1.5100 1.510 1.450 1.630 1.510 1.510 4,000 1.5100 0.00%
2023-05-08 0 1.510 1.510 1.680 1.400 1.700 57,000 91,210 1.6002 1.510 1.510 1.680 1.400 1.700 57,000 1.6002 -5.63%
2023-05-05 0 1.600 1.500 1.600 1.490 1.690 15,000 23,450 1.5633 1.600 1.500 1.600 1.490 1.690 15,000 1.5633 7.38%
2023-05-04 0 1.490 1.450 1.570 1.410 1.490 13,000 18,440 1.4185 1.490 1.450 1.570 1.410 1.490 13,000 1.4185 2.76%
2023-05-03 0 1.450 1.450 1.620 1.380 1.490 10,000 14,410 1.4410 1.450 1.450 1.620 1.380 1.490 10,000 1.4410 -3.33%
2023-05-02 0 1.500 1.400 1.690 - - 0 0 - 1.500 1.400 1.690 - - 0 - 0.00%
2023-04-28 0 1.500 1.440 1.680 - - 0 0 - 1.500 1.440 1.680 - - 0 - 0.00%
2023-04-27 0 1.500 1.500 1.630 1.450 1.700 260,000 416,870 1.6033 1.500 1.500 1.630 1.450 1.700 260,000 1.6033 -0.66%
2023-04-26 0 1.510 1.460 1.710 1.510 1.510 6,000 9,060 1.5100 1.510 1.460 1.710 1.510 1.510 6,000 1.5100 0.00%
2023-04-25 0 1.510 1.510 1.650 1.450 1.540 46,000 69,580 1.5126 1.510 1.510 1.650 1.450 1.540 46,000 1.5126 -5.03%
2023-04-24 0 1.590 1.540 1.630 1.420 1.600 85,000 135,320 1.5920 1.590 1.540 1.630 1.420 1.600 85,000 1.5920 -3.05%
2023-04-21 0 1.640 1.490 1.610 1.480 1.680 77,000 122,260 1.5878 1.640 1.490 1.610 1.480 1.680 77,000 1.5878 1.86%
2023-04-20 0 1.610 1.580 1.600 1.460 1.620 226,000 350,720 1.5519 1.610 1.580 1.600 1.460 1.620 226,000 1.5519 22.90%
2023-04-19 0 1.310 1.310 1.410 1.280 1.550 187,000 261,640 1.3991 1.310 1.310 1.410 1.280 1.550 187,000 1.3991 -14.38%
2023-04-18 0 1.530 1.480 1.530 1.340 1.800 389,000 606,680 1.5596 1.530 1.480 1.530 1.340 1.800 389,000 1.5596 14.18%
2023-04-17 0 1.340 1.300 1.330 1.000 1.700 1,219,000 1,711,550 1.4041 1.340 1.300 1.330 1.000 1.700 1,219,000 1.4041 39.58%
2023-04-14 0 0.960 0.960 1.180 - - 0 0 - 0.960 0.960 1.180 - - 0 - 0.00%
2023-04-13 0 0.960 0.960 1.190 - - 0 0 - 0.960 0.960 1.190 - - 0 - 1.05%
2023-04-12 0 0.950 0.950 1.160 - - 0 0 - 0.950 0.950 1.160 - - 0 - 2.15%
2023-04-11 0 0.930 0.930 1.090 - - 3,000 2,730 0.9100 0.930 0.930 1.090 - - 3,000 0.9100 3.33%
2023-04-06 0 0.900 0.900 1.000 0.900 0.960 42,500 38,370 0.9028 0.900 0.900 1.000 0.900 0.960 42,500 0.9028 -8.16%
2023-04-04 0 0.980 0.870 1.110 - - 0 0 - 0.980 0.870 1.110 - - 0 - 0.00%
2023-04-03 0 0.980 0.890 1.120 - - 0 0 - 0.980 0.890 1.120 - - 0 - 0.00%
2023-03-31 0 0.980 0.920 1.000 0.980 0.980 1,000 980 0.9800 0.980 0.920 1.000 0.980 0.980 1,000 0.9800 -6.67%
2023-03-30 0 1.050 1.020 1.250 1.050 1.060 8,000 8,410 1.0513 1.050 1.020 1.250 1.050 1.060 8,000 1.0513 -11.76%
2023-03-29 0 1.190 0.800 1.250 - - 0 0 - 1.190 0.800 1.250 - - 0 - 0.00%
2023-03-28 0 1.190 0.970 1.260 - - 0 0 - 1.190 0.970 1.260 - - 0 - 0.00%
2023-03-27 0 1.190 1.100 1.250 1.190 1.190 3,000 3,570 1.1900 1.190 1.100 1.250 1.190 1.190 3,000 1.1900 0.85%
2023-03-24 0 1.180 1.100 1.240 1.170 1.180 5,000 5,950 1.1900 1.180 1.100 1.240 1.170 1.180 5,000 1.1900 14.56%
2023-03-23 0 1.030 1.000 1.200 - - 0 0 - 1.030 1.000 1.200 - - 0 - 0.00%
2023-03-22 0 1.030 1.030 1.200 1.000 1.030 8,000 8,330 1.0413 1.030 1.030 1.200 1.000 1.030 8,000 1.0413 -10.43%
2023-03-21 0 1.150 0.910 1.150 - - 0 0 - 1.150 0.910 1.150 - - 0 - 0.00%
2023-03-20 0 1.150 1.050 1.180 1.000 1.150 24,000 25,890 1.0788 1.150 1.050 1.180 1.000 1.150 24,000 1.0788 21.05%
2023-03-17 0 0.950 0.880 0.950 0.950 0.950 1,000 950 0.9500 0.950 0.880 0.950 0.950 0.950 1,000 0.9500 -5.94%
2023-03-16 0 1.010 0.860 1.010 - - 0 0 - 1.010 0.860 1.010 - - 0 - -0.98%
2023-03-15 0 1.020 0.930 1.020 - - 0 0 - 1.020 0.930 1.020 - - 0 - 0.00%
2023-03-14 0 1.020 0.960 1.020 1.020 1.030 28,000 28,740 1.0264 1.020 0.960 1.020 1.020 1.030 28,000 1.0264 13.33%
2023-03-13 0 0.900 0.850 1.050 - - 0 0 - 0.900 0.850 1.050 - - 0 - 0.00%
2023-03-10 0 0.900 0.820 1.090 - - 0 0 - 0.900 0.820 1.090 - - 0 - 0.00%
2023-03-09 0 0.900 0.810 - - - 0 0 - 0.900 0.810 - - - 0 - 0.00%
2023-03-08 0 0.900 0.830 1.080 - - 0 0 - 0.900 0.830 1.080 - - 0 - 0.00%
2023-03-07 0 0.900 0.900 1.080 - - 0 0 - 0.900 0.900 1.080 - - 0 - 0.00%
2023-03-06 0 0.900 0.830 1.130 - - 0 0 - 0.900 0.830 1.130 - - 0 - 0.00%
2023-03-03 0 0.900 0.830 0.900 0.900 0.900 7,000 6,300 0.9000 0.900 0.830 0.900 0.900 0.900 7,000 0.9000 0.00%
2023-03-02 0 0.900 0.790 0.900 0.900 0.900 8,000 7,200 0.9000 0.900 0.790 0.900 0.900 0.900 8,000 0.9000 -7.22%
2023-03-01 0 0.970 0.970 1.090 - - 0 0 - 0.970 0.970 1.090 - - 0 - 0.00%
2023-02-28 0 0.970 0.800 0.980 - - 0 0 - 0.970 0.800 0.980 - - 0 - 0.00%
2023-02-27 0 0.970 0.770 1.030 - - 0 0 - 0.970 0.770 1.030 - - 0 - 0.00%
2023-02-24 0 0.970 0.860 1.080 - - 0 0 - 0.970 0.860 1.080 - - 0 - 0.00%
2023-02-23 0 0.970 0.880 0.990 0.970 0.970 1,000 970 0.9700 0.970 0.880 0.990 0.970 0.970 1,000 0.9700 0.00%
2023-02-22 0 0.970 0.930 1.010 0.860 0.970 3,000 2,700 0.9000 0.970 0.930 1.010 0.860 0.970 3,000 0.9000 -7.62%
2023-02-21 0 1.050 0.870 1.050 - - 0 0 - 1.050 0.870 1.050 - - 0 - 0.00%
2023-02-20 0 1.050 0.830 1.120 - - 0 0 - 1.050 0.830 1.120 - - 0 - 0.00%
2023-02-17 0 1.050 0.860 1.050 - - 0 0 - 1.050 0.860 1.050 - - 0 - 0.00%
2023-02-16 0 1.050 0.920 1.050 - - 0 0 - 1.050 0.920 1.050 - - 0 - 0.00%
2023-02-15 0 1.050 0.880 1.050 - - 0 0 - 1.050 0.880 1.050 - - 0 - 0.00%
2023-02-14 0 1.050 0.950 1.050 - - 0 0 - 1.050 0.950 1.050 - - 0 - -4.55%
2023-02-13 0 1.100 0.670 1.100 - - 0 0 - 1.100 0.670 1.100 - - 0 - 0.00%
2023-02-10 0 1.100 1.060 1.100 - - 0 0 - 1.100 1.060 1.100 - - 0 - -3.51%
2023-02-09 0 1.140 0.710 1.140 - - 0 0 - 1.140 0.710 1.140 - - 0 - 0.00%
2023-02-08 0 1.140 0.950 1.140 - - 0 0 - 1.140 0.950 1.140 - - 0 - 0.00%
2023-02-07 0 1.140 0.930 1.140 - - 0 0 - 1.140 0.930 1.140 - - 0 - 0.00%
2023-02-06 0 1.140 1.050 1.140 - - 0 0 - 1.140 1.050 1.140 - - 0 - 0.00%
2023-02-03 0 1.140 1.100 1.140 1.050 1.250 120,000 137,500 1.1458 1.140 1.100 1.140 1.050 1.250 120,000 1.1458 16.33%
2023-02-02 0 0.980 0.900 0.980 0.980 1.090 2,000 2,070 1.0350 0.980 0.900 0.980 0.980 1.090 2,000 1.0350 -1.01%
2023-02-01 0 0.990 0.890 1.040 - - 0 0 - 0.990 0.890 1.040 - - 0 - 0.00%
2023-01-31 0 0.990 0.900 1.130 - - 0 0 - 0.990 0.900 1.130 - - 0 - 0.00%
2023-01-30 0 0.990 0.900 0.990 1.000 1.000 20,000 20,000 1.0000 0.990 0.900 0.990 1.000 1.000 20,000 1.0000 -1.00%
2023-01-27 0 1.000 0.900 1.000 1.000 1.000 17,000 17,000 1.0000 1.000 0.900 1.000 1.000 1.000 17,000 1.0000 4.17%
2023-01-26 0 0.960 0.960 1.070 0.960 0.960 5,000 4,800 0.9600 0.960 0.960 1.070 0.960 0.960 5,000 0.9600 0.00%
2023-01-20 0 0.960 0.860 1.120 0.960 0.960 1,000 960 0.9600 0.960 0.860 1.120 0.960 0.960 1,000 0.9600 0.00%
2023-01-19 0 0.960 0.840 0.960 - - 0 0 - 0.960 0.840 0.960 - - 0 - 0.00%
2023-01-18 0 0.960 0.850 0.960 - - 0 0 - 0.960 0.850 0.960 - - 0 - 0.00%
2023-01-17 0 0.960 0.880 1.040 0.960 0.960 1,000 960 0.9600 0.960 0.880 1.040 0.960 0.960 1,000 0.9600 -8.57%
2023-01-16 0 1.050 0.960 1.050 - - 0 0 - 1.050 0.960 1.050 - - 0 - 0.00%
2023-01-13 0 1.050 0.930 1.050 0.940 1.100 110,000 106,800 0.9709 1.050 0.930 1.050 0.940 1.100 110,000 0.9709 11.70%
2023-01-12 0 0.940 0.880 0.940 0.940 0.950 51,000 48,440 0.9498 0.940 0.880 0.940 0.940 0.950 51,000 0.9498 0.00%
2023-01-11 0 0.940 0.700 0.940 - - 0 0 - 0.940 0.700 0.940 - - 0 - 0.00%
2023-01-10 0 0.940 0.880 0.940 0.940 0.940 5,000 4,700 0.9400 0.940 0.880 0.940 0.940 0.940 5,000 0.9400 0.00%
2023-01-09 0 0.940 0.910 0.940 0.940 0.950 58,000 55,060 0.9493 0.940 0.910 0.940 0.940 0.950 58,000 0.9493 10.59%
2023-01-06 0 0.850 0.850 0.940 0.830 0.830 30,000 24,900 0.8300 0.850 0.850 0.940 0.830 0.830 30,000 0.8300 -9.57%
2023-01-05 0 0.940 0.810 0.940 0.940 0.940 1,000 940 0.9400 0.940 0.810 0.940 0.940 0.940 1,000 0.9400 -1.05%
2023-01-04 0 0.950 0.820 0.950 0.940 0.950 13,000 12,340 0.9492 0.950 0.820 0.950 0.940 0.950 13,000 0.9492 11.76%
2023-01-03 0 0.850 0.820 0.900 0.850 0.850 1,000 850 0.8500 0.850 0.820 0.900 0.850 0.850 1,000 0.8500 2.41%
2022-12-30 0 0.830 0.830 0.910 0.820 0.820 1,000 820 0.8200 0.830 0.830 0.910 0.820 0.820 1,000 0.8200 0.00%
2022-12-29 0 0.830 0.830 0.920 0.830 0.830 12,000 9,960 0.8300 0.830 0.830 0.920 0.830 0.830 12,000 0.8300 2.47%
2022-12-28 0 0.810 0.810 0.880 - - 0 0 - 0.810 0.810 0.880 - - 0 - 1.25%
2022-12-23 0 0.800 0.800 0.910 0.800 0.800 43,000 34,400 0.8000 0.800 0.800 0.910 0.800 0.800 43,000 0.8000 0.00%
2022-12-22 0 0.800 0.800 0.840 0.800 0.840 3,000 2,480 0.8267 0.800 0.800 0.840 0.800 0.840 3,000 0.8267 -4.76%
2022-12-21 0 0.840 0.760 0.870 0.650 0.840 30,000 23,710 0.7903 0.840 0.760 0.870 0.650 0.840 30,000 0.7903 12.00%
2022-12-20 0 0.750 0.730 0.900 - - 0 0 - 0.750 0.730 0.900 - - 0 - 0.00%
2022-12-19 0 0.750 0.740 0.810 0.750 0.750 28,000 21,000 0.7500 0.750 0.740 0.810 0.750 0.750 28,000 0.7500 -2.60%
2022-12-16 0 0.770 0.770 0.860 - - 0 0 - 0.770 0.770 0.860 - - 0 - 0.00%
2022-12-15 0 0.770 0.730 0.910 - - 0 0 - 0.770 0.730 0.910 - - 0 - 0.00%
2022-12-14 0 0.770 0.770 0.930 - - 0 0 - 0.770 0.770 0.930 - - 0 - 0.00%
2022-12-13 0 0.770 0.770 0.960 - - 0 0 - 0.770 0.770 0.960 - - 0 - 0.00%
2022-12-12 0 0.770 0.770 0.920 - - 0 0 - 0.770 0.770 0.920 - - 0 - 0.00%
2022-12-09 0 0.770 0.770 0.860 - - 0 0 - 0.770 0.770 0.860 - - 0 - 0.00%
2022-12-08 0 0.770 0.770 0.830 0.760 0.760 5,000 3,800 0.7600 0.770 0.770 0.830 0.760 0.760 5,000 0.7600 -2.53%
2022-12-07 0 0.790 0.730 0.800 - - 0 0 - 0.790 0.730 0.800 - - 0 - 0.00%
2022-12-06 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - -1.25%
2022-12-05 0 0.800 0.760 0.810 0.710 0.810 27,000 21,430 0.7937 0.800 0.760 0.810 0.710 0.810 27,000 0.7937 1.27%
2022-12-02 0 0.790 0.710 0.970 - - 0 0 - 0.790 0.710 0.970 - - 0 - 0.00%
2022-12-01 0 0.790 0.680 1.000 - - 0 0 - 0.790 0.680 1.000 - - 0 - 0.00%
2022-11-30 0 0.790 0.750 0.830 - - 0 0 - 0.790 0.750 0.830 - - 0 - 0.00%
2022-11-29 0 0.790 0.720 0.870 - - 0 0 - 0.790 0.720 0.870 - - 0 - 0.00%
2022-11-28 0 0.790 0.720 0.820 0.700 0.800 11,000 8,280 0.7527 0.790 0.720 0.820 0.700 0.800 11,000 0.7527 1.28%
2022-11-25 0 0.780 0.720 0.780 0.710 0.800 411,000 292,620 0.7120 0.780 0.720 0.780 0.710 0.800 411,000 0.7120 9.86%
2022-11-24 0 0.710 0.710 0.770 0.700 0.710 3,000 2,120 0.7067 0.710 0.710 0.770 0.700 0.710 3,000 0.7067 1.43%
2022-11-23 0 0.700 0.660 0.780 - - 0 0 - 0.700 0.660 0.780 - - 0 - 0.00%
2022-11-22 0 0.700 0.700 0.780 - - 0 0 - 0.700 0.700 0.780 - - 0 - 0.00%
2022-11-21 0 0.700 0.660 0.750 - - 0 0 - 0.700 0.660 0.750 - - 0 - 0.00%
2022-11-18 0 0.700 0.660 0.780 - - 0 0 - 0.700 0.660 0.780 - - 0 - 0.00%
2022-11-17 0 0.700 0.660 0.790 - - 0 0 - 0.700 0.660 0.790 - - 0 - 0.00%
2022-11-16 0 0.700 0.660 0.770 - - 0 0 - 0.700 0.660 0.770 - - 0 - 0.00%
2022-11-15 0 0.700 0.700 0.750 0.700 0.700 40,000 28,000 0.7000 0.700 0.700 0.750 0.700 0.700 40,000 0.7000 -1.41%
2022-11-14 0 0.710 0.660 0.770 - - 0 0 - 0.710 0.660 0.770 - - 0 - 0.00%
2022-11-11 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2022-11-10 0 0.710 0.690 0.780 - - 0 0 - 0.710 0.690 0.780 - - 0 - 0.00%
2022-11-09 0 0.710 0.660 0.780 - - 0 0 - 0.710 0.660 0.780 - - 0 - 0.00%
2022-11-08 0 0.710 0.660 0.780 - - 0 0 - 0.710 0.660 0.780 - - 0 - 0.00%
2022-11-07 0 0.710 0.660 0.770 - - 0 0 - 0.710 0.660 0.770 - - 0 - 0.00%
2022-11-04 0 0.710 0.680 0.730 0.670 0.710 16,000 10,890 0.6806 0.710 0.680 0.730 0.670 0.710 16,000 0.6806 5.97%
2022-11-03 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - 0.00%
2022-11-02 0 0.670 0.660 0.700 - - 0 0 - 0.670 0.660 0.700 - - 0 - 0.00%
2022-11-01 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 1.52%
2022-10-31 0 0.660 0.660 0.700 0.640 0.660 4,000 2,620 0.6550 0.660 0.660 0.700 0.640 0.660 4,000 0.6550 -12.00%
2022-10-28 0 0.750 0.670 0.750 0.750 0.750 3,000 2,250 0.7500 0.750 0.670 0.750 0.750 0.750 3,000 0.7500 7.14%
2022-10-27 0 0.700 0.700 0.750 - - 0 0 - 0.700 0.700 0.750 - - 0 - 0.00%
2022-10-26 0 0.700 0.660 0.750 0.650 0.700 74,000 49,110 0.6636 0.700 0.660 0.750 0.650 0.700 74,000 0.6636 0.00%
2022-10-25 0 0.700 0.700 0.750 - - 0 0 - 0.700 0.700 0.750 - - 0 - 0.00%
2022-10-24 0 0.700 0.700 0.740 0.700 0.700 5,000 3,500 0.7000 0.700 0.700 0.740 0.700 0.700 5,000 0.7000 0.00%
2022-10-21 0 0.700 0.670 0.750 - - 0 0 - 0.700 0.670 0.750 - - 0 - 0.00%
2022-10-20 0 0.700 0.680 0.770 0.670 0.670 35,000 23,450 0.6700 0.700 0.680 0.770 0.670 0.670 35,000 0.6700 0.00%
2022-10-19 0 0.700 0.700 0.780 0.660 0.700 16,000 10,880 0.6800 0.700 0.700 0.780 0.660 0.700 16,000 0.6800 0.00%
2022-10-18 0 0.700 0.670 0.800 0.700 0.730 17,000 12,000 0.7059 0.700 0.670 0.800 0.700 0.730 17,000 0.7059 -1.41%
2022-10-17 0 0.710 0.710 0.800 0.690 0.690 1,000 690 0.6900 0.710 0.710 0.800 0.690 0.690 1,000 0.6900 -2.74%
2022-10-14 0 0.730 0.730 0.810 0.720 0.720 1,000 720 0.7200 0.730 0.730 0.810 0.720 0.720 1,000 0.7200 -2.67%
2022-10-13 0 0.750 0.710 0.810 - - 0 0 - 0.750 0.710 0.810 - - 0 - 0.00%
2022-10-12 0 0.750 0.750 0.830 0.750 0.750 3,000 2,250 0.7500 0.750 0.750 0.830 0.750 0.750 3,000 0.7500 -3.85%
2022-10-11 0 0.780 0.760 0.880 - - 0 0 - 0.780 0.760 0.880 - - 0 - 0.00%
2022-10-10 0 0.780 0.760 0.880 - - 0 0 - 0.780 0.760 0.880 - - 0 - 0.00%
2022-10-07 0 0.780 0.760 0.880 - - 0 0 - 0.780 0.760 0.880 - - 0 - 0.00%
2022-10-06 0 0.780 0.780 0.880 - - 0 0 - 0.780 0.780 0.880 - - 0 - 0.00%
2022-10-05 0 0.780 0.780 0.880 - - 0 0 - 0.780 0.780 0.880 - - 0 - 4.00%
2022-10-03 0 0.750 0.750 0.880 - - 0 0 - 0.750 0.750 0.880 - - 0 - 0.00%
2022-09-30 0 0.750 0.750 0.880 0.750 0.750 2,000 1,500 0.7500 0.750 0.750 0.880 0.750 0.750 2,000 0.7500 0.00%
2022-09-29 0 0.750 0.750 0.890 - - 0 0 - 0.750 0.750 0.890 - - 0 - 0.00%
2022-09-28 0 0.750 0.750 0.900 0.750 0.750 3,000 2,250 0.7500 0.750 0.750 0.900 0.750 0.750 3,000 0.7500 -6.25%
2022-09-27 0 0.800 0.760 0.940 - - 0 0 - 0.800 0.760 0.940 - - 0 - 0.00%
2022-09-26 0 0.800 0.770 0.800 0.800 0.800 14,000 11,200 0.8000 0.800 0.770 0.800 0.800 0.800 14,000 0.8000 -9.09%
2022-09-23 0 0.880 0.750 0.880 - - 0 0 - 0.880 0.750 0.880 - - 0 - -1.12%
2022-09-22 0 0.890 0.760 0.890 - - 0 0 - 0.890 0.760 0.890 - - 0 - 0.00%
2022-09-21 0 0.890 0.790 0.960 - - 0 0 - 0.890 0.790 0.960 - - 0 - 0.00%
2022-09-20 0 0.890 0.780 0.890 - - 0 0 - 0.890 0.780 0.890 - - 0 - 0.00%
2022-09-19 0 0.890 0.890 0.930 0.710 0.890 9,000 7,360 0.8178 0.890 0.890 0.930 0.710 0.890 9,000 0.8178 4.71%
2022-09-16 0 0.850 0.670 0.980 0.710 0.850 6,000 4,650 0.7750 0.850 0.670 0.980 0.710 0.850 6,000 0.7750 0.00%
2022-09-15 0 0.850 0.790 0.970 - - 0 0 - 0.850 0.790 0.970 - - 0 - 0.00%
2022-09-14 0 0.850 0.800 0.970 - - 0 0 - 0.850 0.800 0.970 - - 0 - 0.00%
2022-09-13 0 0.850 0.800 0.930 0.850 0.850 1,000 850 0.8500 0.850 0.800 0.930 0.850 0.850 1,000 0.8500 3.66%
2022-09-09 0 0.820 0.770 0.930 - - 0 0 - 0.820 0.770 0.930 - - 0 - 0.00%
2022-09-08 0 0.820 0.740 0.940 - - 0 0 - 0.820 0.740 0.940 - - 0 - 0.00%
2022-09-07 0 0.820 0.770 0.950 - - 0 0 - 0.820 0.770 0.950 - - 0 - 0.00%
2022-09-06 0 0.820 0.780 0.950 - - 0 0 - 0.820 0.780 0.950 - - 0 - 0.00%
2022-09-05 0 0.820 0.820 1.000 0.710 0.970 61,000 51,210 0.8395 0.820 0.820 1.000 0.710 0.970 61,000 0.8395 -1.20%
2022-09-02 0 0.830 0.680 0.880 - - 0 0 - 0.830 0.680 0.880 - - 0 - 0.00%
2022-09-01 0 0.830 0.750 0.870 0.800 0.830 14,000 11,350 0.8107 0.830 0.750 0.870 0.800 0.830 14,000 0.8107 1.22%
2022-08-31 0 0.820 0.690 0.830 0.820 0.820 2,000 1,640 0.8200 0.820 0.690 0.830 0.820 0.820 2,000 0.8200 2.50%
2022-08-30 0 0.800 0.700 0.830 - - 0 0 - 0.800 0.700 0.830 - - 0 - 0.00%
2022-08-29 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - -2.44%
2022-08-26 0 0.820 0.720 0.830 - - 0 0 - 0.820 0.720 0.830 - - 0 - 0.00%
2022-08-25 0 0.820 0.720 0.830 0.820 0.820 1,000 820 0.8200 0.820 0.720 0.830 0.820 0.820 1,000 0.8200 13.89%
2022-08-24 0 0.720 0.720 0.830 0.710 0.810 7,000 5,140 0.7343 0.720 0.720 0.830 0.710 0.810 7,000 0.7343 -18.18%
2022-08-23 0 0.880 0.730 0.890 - - 0 0 - 0.880 0.730 0.890 - - 0 - 0.00%
2022-08-22 0 0.880 0.780 0.900 - - 0 0 - 0.880 0.780 0.900 - - 0 - 0.00%
2022-08-19 0 0.880 0.750 0.880 0.920 0.920 4,000 3,680 0.9200 0.880 0.750 0.880 0.920 0.920 4,000 0.9200 2.33%
2022-08-18 0 0.860 0.770 0.860 0.770 0.880 44,000 36,250 0.8239 0.860 0.770 0.860 0.770 0.880 44,000 0.8239 -4.44%
2022-08-17 0 0.900 0.770 0.900 - - 0 0 - 0.900 0.770 0.900 - - 0 - 0.00%
2022-08-16 0 0.900 0.780 0.900 0.950 0.950 1,000 950 0.9500 0.900 0.780 0.900 0.950 0.950 1,000 0.9500 1.12%
2022-08-15 0 0.890 0.800 0.890 1.000 1.000 1,000 1,000 1.0000 0.890 0.800 0.890 1.000 1.000 1,000 1.0000 11.25%
2022-08-12 0 0.800 0.800 0.880 0.710 0.950 38,000 32,550 0.8566 0.800 0.800 0.880 0.710 0.950 38,000 0.8566 -4.76%
2022-08-11 0 0.840 0.840 0.900 0.800 0.840 46,000 37,040 0.8052 0.840 0.840 0.900 0.800 0.840 46,000 0.8052 -1.18%
2022-08-10 0 0.850 0.760 0.890 - - 0 0 - 0.850 0.760 0.890 - - 0 - 0.00%
2022-08-09 0 0.850 0.780 0.950 0.850 0.850 2,000 1,700 0.8500 0.850 0.780 0.950 0.850 0.850 2,000 0.8500 8.97%
2022-08-08 0 0.780 0.780 0.920 0.770 0.770 4,000 3,080 0.7700 0.780 0.780 0.920 0.770 0.770 4,000 0.7700 1.30%
2022-08-05 0 0.770 0.800 0.920 0.700 0.770 11,000 8,120 0.7382 0.770 0.800 0.920 0.700 0.770 11,000 0.7382 -17.20%
2022-08-04 0 0.930 0.720 0.930 - - 0 0 - 0.930 0.720 0.930 - - 0 - 0.00%
2022-08-03 0 0.930 0.730 0.930 - - 0 0 - 0.930 0.730 0.930 - - 0 - 0.00%
2022-08-02 0 0.930 0.780 0.930 - - 0 0 - 0.930 0.780 0.930 - - 0 - -2.11%
2022-08-01 0 0.950 0.800 0.950 0.950 0.950 3,000 2,850 0.9500 0.950 0.800 0.950 0.950 0.950 3,000 0.9500 0.00%
2022-07-29 0 0.950 0.830 0.980 - - 0 0 - 0.950 0.830 0.980 - - 0 - 0.00%
2022-07-28 0 0.950 0.810 0.970 0.830 0.990 127,000 122,290 0.9629 0.950 0.810 0.970 0.830 0.990 127,000 0.9629 23.38%
2022-07-27 0 0.770 0.720 0.850 - - 0 0 - 0.770 0.720 0.850 - - 0 - 0.00%
2022-07-26 0 0.770 0.680 0.850 - - 0 0 - 0.770 0.680 0.850 - - 0 - 0.00%
2022-07-25 0 0.770 0.670 0.870 0.660 0.770 6,000 4,380 0.7300 0.770 0.670 0.870 0.660 0.770 6,000 0.7300 -6.10%
2022-07-22 0 0.820 0.650 0.870 - - 0 0 - 0.820 0.650 0.870 - - 0 - 0.00%
2022-07-21 0 0.820 0.650 0.880 - - 0 0 - 0.820 0.650 0.880 - - 0 - 0.00%
2022-07-20 0 0.820 0.650 0.880 - - 0 0 - 0.820 0.650 0.880 - - 0 - 0.00%
2022-07-19 0 0.820 0.700 0.850 - - 0 0 - 0.820 0.700 0.850 - - 0 - 0.00%
2022-07-18 0 0.820 0.640 0.880 - - 0 0 - 0.820 0.640 0.880 - - 0 - 0.00%
2022-07-15 0 0.820 0.620 0.850 - - 0 0 - 0.820 0.620 0.850 - - 0 - 0.00%
2022-07-14 0 0.820 0.700 0.820 0.700 0.820 11,000 7,820 0.7109 0.820 0.700 0.820 0.700 0.820 11,000 0.7109 6.49%
2022-07-13 0 0.770 0.740 0.880 0.770 0.770 1,000 770 0.7700 0.770 0.740 0.880 0.770 0.770 1,000 0.7700 0.00%
2022-07-12 0 0.770 0.700 0.830 0.770 0.770 1,000 770 0.7700 0.770 0.700 0.830 0.770 0.770 1,000 0.7700 0.00%
2022-07-11 0 0.770 0.770 0.860 0.720 0.770 2,000 1,490 0.7450 0.770 0.770 0.860 0.720 0.770 2,000 0.7450 -12.50%
2022-07-08 0 0.880 0.740 0.880 0.880 0.900 8,000 7,080 0.8850 0.880 0.740 0.880 0.880 0.900 8,000 0.8850 -5.38%
2022-07-07 0 0.930 0.900 0.930 0.930 0.930 12,000 11,160 0.9300 0.930 0.900 0.930 0.930 0.930 12,000 0.9300 -1.06%
2022-07-06 0 0.940 0.900 0.940 0.940 0.940 6,000 5,640 0.9400 0.940 0.900 0.940 0.940 0.940 6,000 0.9400 2.17%
2022-07-05 0 0.920 0.900 0.950 0.920 0.940 49,000 45,290 0.9243 0.920 0.900 0.950 0.920 0.940 49,000 0.9243 -2.13%
2022-07-04 0 0.940 0.900 0.940 0.900 0.950 6,000 5,450 0.9083 0.940 0.900 0.940 0.900 0.950 6,000 0.9083 -2.08%
2022-06-30 0 0.960 0.960 0.980 0.900 1.100 763,240 728,683 0.9547 0.960 0.960 0.980 0.900 1.100 763,240 0.9547 -22.58%
2022-06-29 0 1.240 1.130 1.240 - - 0 0 - 1.240 1.130 1.240 - - 0 - 0.00%
2022-06-28 0 1.240 1.170 1.270 - - 0 0 - 1.240 1.170 1.270 - - 0 - 0.00%
2022-06-27 0 1.240 1.170 1.290 1.220 1.240 37,000 45,240 1.2227 1.240 1.170 1.290 1.220 1.240 37,000 1.2227 12.73%
2022-06-24 0 1.100 0.330 1.220 - - 0 0 - 1.100 0.330 1.220 - - 0 - 0.00%
2022-06-23 0 1.100 - 1.220 - - 0 0 - 1.100 - 1.220 - - 0 - 0.00%
2022-06-22 0 1.100 - 1.220 - - 0 0 - 1.100 - 1.220 - - 0 - 0.00%
2022-06-21 0 1.100 0.260 1.230 - - 0 0 - 1.100 0.260 1.230 - - 0 - 0.00%
2022-06-20 0 1.100 0.990 1.220 - - 0 0 - 1.100 0.990 1.220 - - 0 - 0.00%
2022-06-17 0 1.100 - 1.230 - - 0 0 - 1.100 - 1.230 - - 0 - 0.00%
2022-06-16 0 1.100 1.100 1.220 1.100 1.100 21,000 23,100 1.1000 1.100 1.100 1.220 1.100 1.100 21,000 1.1000 -4.35%
2022-06-15 0 1.150 1.130 1.150 1.150 1.150 9,000 10,350 1.1500 1.150 1.130 1.150 1.150 1.150 9,000 1.1500 -3.36%
2022-06-14 0 1.190 1.180 1.250 1.180 1.190 11,000 13,030 1.1845 1.190 1.180 1.250 1.180 1.190 11,000 1.1845 -4.80%
2022-06-13 0 1.250 1.080 1.250 - - 0 0 - 1.250 1.080 1.250 - - 0 - 0.00%
2022-06-10 0 1.250 - 1.270 - - 0 0 - 1.250 - 1.270 - - 0 - 0.00%
2022-06-09 0 1.250 1.220 1.260 - - 0 0 - 1.250 1.220 1.260 - - 0 - 0.00%
2022-06-08 0 1.250 1.080 1.250 - - 0 0 - 1.250 1.080 1.250 - - 0 - 0.00%
2022-06-07 0 1.250 1.080 1.250 - - 0 0 - 1.250 1.080 1.250 - - 0 - 0.00%
2022-06-06 0 1.250 1.130 1.250 1.250 1.250 19,000 23,750 1.2500 1.250 1.130 1.250 1.250 1.250 19,000 1.2500 -2.34%
2022-06-02 0 1.280 1.210 1.280 - - 0 0 - 1.280 1.210 1.280 - - 0 - -0.78%
2022-06-01 0 1.290 1.210 1.320 1.210 1.290 14,000 17,560 1.2543 1.290 1.210 1.320 1.210 1.290 14,000 1.2543 0.00%
2022-05-31 0 1.290 1.290 1.360 1.290 1.290 15,000 19,350 1.2900 1.290 1.290 1.360 1.290 1.290 15,000 1.2900 -2.27%
2022-05-30 0 1.320 1.240 1.380 - - 0 0 - 1.320 1.240 1.380 - - 0 - 0.00%
2022-05-27 0 1.320 1.240 1.380 - - 0 0 - 1.320 1.240 1.380 - - 0 - 0.00%
2022-05-26 0 1.320 1.320 1.380 1.320 1.320 6,000 7,920 1.3200 1.320 1.320 1.380 1.320 1.320 6,000 1.3200 -1.49%
2022-05-25 0 1.340 1.340 1.390 1.340 1.360 6,661 8,995 1.3504 1.340 1.340 1.390 1.340 1.360 6,661 1.3504 -2.90%
2022-05-24 0 1.380 1.320 1.450 - - 0 0 - 1.380 1.320 1.450 - - 0 - 0.00%
2022-05-23 0 1.380 1.330 1.530 - - 0 0 - 1.380 1.330 1.530 - - 0 - 0.00%
2022-05-20 0 1.380 1.380 1.400 1.320 1.390 243,000 335,860 1.3821 1.380 1.380 1.400 1.320 1.390 243,000 1.3821 -1.43%
2022-05-19 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2022-05-18 0 1.400 1.320 1.400 1.400 1.400 37,000 51,800 1.4000 1.400 1.320 1.400 1.400 1.400 37,000 1.4000 0.00%
2022-05-17 0 1.400 - 1.400 1.400 1.400 1,000 1,400 1.4000 1.400 - 1.400 1.400 1.400 1,000 1.4000 2.19%
2022-05-16 0 1.370 - 1.400 - - 0 0 - 1.370 - 1.400 - - 0 - 0.00%
2022-05-13 0 1.370 - 1.400 - - 0 0 - 1.370 - 1.400 - - 0 - 0.00%
2022-05-12 0 1.370 1.370 1.390 1.370 1.370 1,000 1,370 1.3700 1.370 1.370 1.390 1.370 1.370 1,000 1.3700 0.00%
2022-05-11 0 1.370 - 1.400 - - 0 0 - 1.370 - 1.400 - - 0 - 0.00%
2022-05-10 0 1.370 - 1.370 - - 0 0 - 1.370 - 1.370 - - 0 - 0.00%
2022-05-06 0 1.370 - 1.370 - - 0 0 - 1.370 - 1.370 - - 0 - 0.00%
2022-05-05 0 1.370 - 1.370 - - 0 0 - 1.370 - 1.370 - - 0 - 0.00%
2022-05-04 0 1.370 - 1.370 - - 0 0 - 1.370 - 1.370 - - 0 - 0.00%
2022-05-03 0 1.370 1.220 1.370 1.370 1.370 1,000 1,370 1.3700 1.370 1.220 1.370 1.370 1.370 1,000 1.3700 0.00%
2022-04-29 0 1.370 1.250 1.370 - - 0 0 - 1.370 1.250 1.370 - - 0 - 0.00%
2022-04-28 0 1.370 - 1.380 - - 0 0 - 1.370 - 1.380 - - 0 - 0.00%
2022-04-27 0 1.370 1.260 1.370 - - 0 0 - 1.370 1.260 1.370 - - 0 - 0.00%
2022-04-26 0 1.370 1.240 1.370 1.380 1.380 1,000 1,380 1.3800 1.370 1.240 1.370 1.380 1.380 1,000 1.3800 4.58%
2022-04-25 0 1.310 1.250 1.350 - - 0 0 - 1.310 1.250 1.350 - - 0 - 0.00%
2022-04-22 0 1.310 - 1.380 - - 0 0 - 1.310 - 1.380 - - 0 - 0.00%
2022-04-21 0 1.310 1.230 1.370 - - 0 0 - 1.310 1.230 1.370 - - 0 - 0.00%
2022-04-20 0 1.310 1.250 1.380 - - 0 0 - 1.310 1.250 1.380 - - 0 - 0.00%
2022-04-19 0 1.310 1.250 1.380 1.310 1.310 10,000 13,100 1.3100 1.310 1.250 1.380 1.310 1.310 10,000 1.3100 0.00%
2022-04-14 0 1.310 1.240 1.310 - - 0 0 - 1.310 1.240 1.310 - - 0 - 0.00%
2022-04-13 0 1.310 1.260 1.310 1.300 1.310 224,000 291,440 1.3011 1.310 1.260 1.310 1.300 1.310 224,000 1.3011 0.00%
2022-04-12 0 1.310 1.270 1.380 - - 0 0 - 1.310 1.270 1.380 - - 0 - 0.00%
2022-04-11 0 1.310 1.300 1.380 1.310 1.310 9,000 11,790 1.3100 1.310 1.300 1.380 1.310 1.310 9,000 1.3100 0.00%
2022-04-08 0 1.310 1.310 1.390 1.310 1.310 6,000 7,860 1.3100 1.310 1.310 1.390 1.310 1.310 6,000 1.3100 -6.43%
2022-04-07 0 1.400 1.280 1.400 - - 0 0 - 1.400 1.280 1.400 - - 0 - 0.00%
2022-04-06 0 1.400 1.310 1.400 - - 0 0 - 1.400 1.310 1.400 - - 0 - 0.00%
2022-04-04 0 1.400 1.270 1.400 - - 0 0 - 1.400 1.270 1.400 - - 0 - 0.00%
2022-04-01 0 1.400 1.310 1.400 1.400 1.400 9,000 12,600 1.4000 1.400 1.310 1.400 1.400 1.400 9,000 1.4000 0.00%
2022-03-31 0 1.400 1.310 1.400 - - 0 0 - 1.400 1.310 1.400 - - 0 - 0.00%
2022-03-30 0 1.400 1.310 1.400 - - 0 0 - 1.400 1.310 1.400 - - 0 - 0.00%
2022-03-29 0 1.400 1.290 1.400 1.400 1.400 900,000 1,260,000 1.4000 1.400 1.290 1.400 1.400 1.400 900,000 1.4000 0.00%
2022-03-28 0 1.400 1.320 1.400 - - 0 0 - 1.400 1.320 1.400 - - 0 - 0.00%
2022-03-25 0 1.400 1.320 1.450 1.390 1.400 4,005,000 5,606,970 1.4000 1.400 1.320 1.450 1.390 1.400 4,005,000 1.4000 0.00%
2022-03-24 0 1.400 1.320 1.400 1.300 1.400 107,000 142,560 1.3323 1.400 1.320 1.400 1.300 1.400 107,000 1.3323 3.70%
2022-03-23 0 1.350 1.260 1.350 1.370 1.400 35,000 48,180 1.3766 1.350 1.260 1.350 1.370 1.400 35,000 1.3766 -1.46%
2022-03-22 0 1.370 - 1.400 - - 0 0 - 1.370 - 1.400 - - 0 - 0.00%
2022-03-21 0 1.370 1.290 1.370 - - 0 0 - 1.370 1.290 1.370 - - 0 - -1.44%
2022-03-18 0 1.390 1.390 1.410 1.290 1.390 12,000 16,300 1.3583 1.390 1.390 1.410 1.290 1.390 12,000 1.3583 7.75%
2022-03-17 0 1.290 1.290 1.330 1.290 1.290 2,000 2,580 1.2900 1.290 1.290 1.330 1.290 1.290 2,000 1.2900 3.20%
2022-03-16 0 1.250 1.210 1.340 - - 0 0 - 1.250 1.210 1.340 - - 0 - 0.00%
2022-03-15 0 1.250 1.240 1.250 1.200 1.350 12,000 15,290 1.2742 1.250 1.240 1.250 1.200 1.350 12,000 1.2742 -13.79%
2022-03-14 0 1.450 1.350 1.450 - - 0 0 - 1.450 1.350 1.450 - - 0 - -2.68%
2022-03-11 0 1.490 1.350 1.580 - - 0 0 - 1.490 1.350 1.580 - - 0 - 0.00%
2022-03-10 0 1.490 1.350 1.490 - - 0 0 - 1.490 1.350 1.490 - - 0 - -0.67%
2022-03-09 0 1.500 1.350 1.500 - - 10,000 15,000 1.5000 1.500 1.350 1.500 - - 10,000 1.5000 0.00%
2022-03-08 0 1.500 1.350 1.500 - - 0 0 - 1.500 1.350 1.500 - - 0 - -4.46%
2022-03-07 0 1.570 1.350 1.570 - - 0 0 - 1.570 1.350 1.570 - - 0 - 0.00%
2022-03-04 0 1.570 1.350 1.570 - - 0 0 - 1.570 1.350 1.570 - - 0 - 0.00%
2022-03-03 0 1.570 1.350 1.580 - - 0 0 - 1.570 1.350 1.580 - - 0 - 0.00%
2022-03-02 0 1.570 1.350 1.580 - - 0 0 - 1.570 1.350 1.580 - - 0 - 0.00%
2022-03-01 0 1.570 1.350 1.570 - - 0 0 - 1.570 1.350 1.570 - - 0 - 0.00%
2022-02-28 0 1.570 1.350 1.580 1.570 1.570 150,000 235,500 1.5700 1.570 1.350 1.580 1.570 1.570 150,000 1.5700 -0.63%
2022-02-25 0 1.580 1.350 1.580 1.570 1.580 9,000 14,150 1.5722 1.580 1.350 1.580 1.570 1.580 9,000 1.5722 0.64%
2022-02-24 0 1.570 1.350 1.580 - - 0 0 - 1.570 1.350 1.580 - - 0 - -0.63%
2022-02-23 0 1.580 1.350 1.580 - - 0 0 - 1.580 1.350 1.580 - - 0 - 0.00%
2022-02-22 0 1.580 1.350 1.580 - - 0 0 - 1.580 1.350 1.580 - - 0 - 0.00%
2022-02-21 0 1.580 1.350 1.580 - - 0 0 - 1.580 1.350 1.580 - - 0 - 0.00%
2022-02-18 0 1.580 1.350 1.580 1.560 1.580 48,000 75,460 1.5721 1.580 1.350 1.580 1.560 1.580 48,000 1.5721 1.28%
2022-02-17 0 1.560 1.350 1.580 - - 0 0 - 1.560 1.350 1.580 - - 0 - 0.00%
2022-02-16 0 1.560 1.350 1.560 - - 0 0 - 1.560 1.350 1.560 - - 0 - -1.27%
2022-02-15 0 1.580 1.450 1.580 - - 0 0 - 1.580 1.450 1.580 - - 0 - 0.00%
2022-02-14 0 1.580 1.460 1.580 1.580 1.600 64,000 101,600 1.5875 1.580 1.460 1.580 1.580 1.600 64,000 1.5875 11.27%
2022-02-11 0 1.420 1.350 1.580 - - 0 0 - 1.420 1.350 1.580 - - 0 - 0.00%
2022-02-10 0 1.420 1.010 1.550 - - 0 0 - 1.420 1.010 1.550 - - 0 - 0.00%
2022-02-09 0 1.420 1.420 1.550 1.400 1.400 26,000 36,400 1.4000 1.420 1.420 1.550 1.400 1.400 26,000 1.4000 0.71%
2022-02-08 0 1.410 1.410 1.560 1.400 1.400 3,000 4,200 1.4000 1.410 1.410 1.560 1.400 1.400 3,000 1.4000 -6.00%
2022-02-07 0 1.500 1.400 1.560 1.500 1.500 7,000 10,500 1.5000 1.500 1.400 1.560 1.500 1.500 7,000 1.5000 -3.85%
2022-02-04 0 1.560 0.570 1.580 1.560 1.560 1,000 1,560 1.5600 1.560 0.570 1.580 1.560 1.560 1,000 1.5600 0.00%
2022-01-31 0 1.560 - 1.560 - - 0 0 - 1.560 - 1.560 - - 0 - -1.27%
2022-01-28 0 1.580 - 1.580 - - 0 0 - 1.580 - 1.580 - - 0 - 0.00%
2022-01-27 0 1.580 0.550 1.580 - - 0 0 - 1.580 0.550 1.580 - - 0 - 0.00%
2022-01-26 0 1.580 1.010 1.730 - - 0 0 - 1.580 1.010 1.730 - - 0 - 0.00%
2022-01-25 0 1.580 - 1.670 - - 0 0 - 1.580 - 1.670 - - 0 - 0.00%
2022-01-24 0 1.580 1.110 1.700 - - 0 0 - 1.580 1.110 1.700 - - 0 - 0.00%
2022-01-21 0 1.580 1.100 1.700 - - 0 0 - 1.580 1.100 1.700 - - 0 - 0.00%
2022-01-20 0 1.580 1.110 1.690 - - 0 0 - 1.580 1.110 1.690 - - 0 - 0.00%
2022-01-19 0 1.580 1.400 1.700 - - 0 0 - 1.580 1.400 1.700 - - 0 - 0.00%
2022-01-18 0 1.580 1.410 1.700 - - 0 0 - 1.580 1.410 1.700 - - 0 - 0.00%
2022-01-17 0 1.580 - 1.700 - - 0 0 - 1.580 - 1.700 - - 0 - 0.00%
2022-01-14 0 1.580 - 1.700 - - 0 0 - 1.580 - 1.700 - - 0 - 0.00%
2022-01-13 0 1.580 1.450 1.750 - - 0 0 - 1.580 1.450 1.750 - - 0 - 0.00%
2022-01-12 0 1.580 1.410 1.700 - - 0 0 - 1.580 1.410 1.700 - - 0 - 0.00%
2022-01-11 0 1.580 1.430 1.900 1.580 1.590 6,000 9,480 1.5800 1.580 1.430 1.900 1.580 1.590 6,000 1.5800 -9.71%
2022-01-10 0 1.750 1.600 1.890 - - 0 0 - 1.750 1.600 1.890 - - 0 - 0.00%
2022-01-07 0 1.750 1.700 1.780 - - 0 0 - 1.750 1.700 1.780 - - 0 - 0.00%
2022-01-06 0 1.750 1.700 1.800 - - 0 0 - 1.750 1.700 1.800 - - 0 - 0.00%
2022-01-05 0 1.750 1.650 1.880 - - 0 0 - 1.750 1.650 1.880 - - 0 - 0.00%
2022-01-04 0 1.750 1.650 1.750 - - 0 0 - 1.750 1.650 1.750 - - 0 - 0.00%
2022-01-03 0 1.750 1.650 1.870 - - 0 0 - 1.750 1.650 1.870 - - 0 - 0.00%
2021-12-31 0 1.750 1.650 1.750 1.750 1.750 2,250 3,937 1.7498 1.750 1.650 1.750 1.750 1.750 2,250 1.7498 6.06%
2021-12-30 0 1.650 1.650 1.800 1.650 1.650 5,000 8,250 1.6500 1.650 1.650 1.800 1.650 1.650 5,000 1.6500 0.00%
2021-12-29 0 1.650 1.650 1.750 1.650 1.650 100,000 165,000 1.6500 1.650 1.650 1.750 1.650 1.650 100,000 1.6500 0.00%
2021-12-28 0 1.650 1.650 1.790 1.650 1.650 2,000 3,300 1.6500 1.650 1.650 1.790 1.650 1.650 2,000 1.6500 0.00%
2021-12-24 0 1.650 1.650 1.800 - - 0 0 - 1.650 1.650 1.800 - - 0 - 0.00%
2021-12-23 0 1.650 1.650 1.790 - - 0 0 - 1.650 1.650 1.790 - - 0 - 0.00%
2021-12-22 0 1.650 1.650 1.700 1.650 1.650 35,000 57,750 1.6500 1.650 1.650 1.700 1.650 1.650 35,000 1.6500 0.00%
2021-12-21 0 1.650 1.650 1.750 1.650 1.650 18,000 29,700 1.6500 1.650 1.650 1.750 1.650 1.650 18,000 1.6500 -1.79%
2021-12-20 0 1.680 1.600 1.700 1.550 1.680 81,000 134,960 1.6662 1.680 1.600 1.700 1.550 1.680 81,000 1.6662 -1.18%
2021-12-17 0 1.700 1.650 1.880 1.610 1.700 170,000 284,690 1.6746 1.700 1.650 1.880 1.610 1.700 170,000 1.6746 0.00%
2021-12-16 0 1.700 1.500 1.840 1.700 1.700 52,000 88,400 1.7000 1.700 1.500 1.840 1.700 1.700 52,000 1.7000 0.00%
2021-12-15 0 1.700 1.520 1.750 1.700 1.700 56,000 95,200 1.7000 1.700 1.520 1.750 1.700 1.700 56,000 1.7000 0.00%
2021-12-14 0 1.700 1.650 1.850 1.430 1.700 353,000 578,880 1.6399 1.700 1.650 1.850 1.430 1.700 353,000 1.6399 0.00%
2021-12-13 0 1.700 1.360 1.760 - - 0 0 - 1.700 1.360 1.760 - - 0 - 0.00%
2021-12-10 0 1.700 1.350 1.840 1.700 1.700 4,000 6,800 1.7000 1.700 1.350 1.840 1.700 1.700 4,000 1.7000 0.00%
2021-12-09 0 1.700 1.510 1.860 - - 0 0 - 1.700 1.510 1.860 - - 0 - 0.00%
2021-12-08 0 1.700 1.510 1.750 1.700 1.700 31,000 52,700 1.7000 1.700 1.510 1.750 1.700 1.700 31,000 1.7000 0.00%
2021-12-07 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - -2.86%
2021-12-06 0 1.750 - 1.750 - - 0 0 - 1.750 - 1.750 - - 0 - 0.00%
2021-12-03 0 1.750 1.480 1.750 1.600 1.750 24,000 38,550 1.6063 1.750 1.480 1.750 1.600 1.750 24,000 1.6063 9.37%
2021-12-02 0 1.600 1.350 1.600 - - 0 0 - 1.600 1.350 1.600 - - 0 - 0.00%
2021-12-01 0 1.600 1.370 1.600 - - 0 0 - 1.600 1.370 1.600 - - 0 - 0.00%
2021-11-30 0 1.600 1.480 1.600 1.600 1.650 52,000 85,700 1.6481 1.600 1.480 1.600 1.600 1.650 52,000 1.6481 6.67%
2021-11-29 0 1.500 1.350 1.640 - - 0 0 - 1.500 1.350 1.640 - - 0 - 0.00%
2021-11-26 0 1.500 1.360 1.500 - - 0 0 - 1.500 1.360 1.500 - - 0 - -1.32%
2021-11-25 0 1.520 1.470 1.520 1.470 1.520 22,000 32,390 1.4723 1.520 1.470 1.520 1.470 1.520 22,000 1.4723 5.56%
2021-11-24 0 1.440 1.340 1.450 - - 0 0 - 1.440 1.340 1.450 - - 0 - 0.00%
2021-11-23 0 1.440 1.350 1.440 - - 0 0 - 1.440 1.350 1.440 - - 0 - 0.00%
2021-11-22 0 1.440 1.350 1.460 - - 0 0 - 1.440 1.350 1.460 - - 0 - 0.00%
2021-11-19 0 1.440 1.350 1.440 - - 0 0 - 1.440 1.350 1.440 - - 0 - 0.00%
2021-11-18 0 1.440 1.330 1.440 1.440 1.440 2,000 2,880 1.4400 1.440 1.330 1.440 1.440 1.440 2,000 1.4400 0.00%
2021-11-17 0 1.440 1.340 1.480 1.440 1.440 3,000 4,320 1.4400 1.440 1.340 1.480 1.440 1.440 3,000 1.4400 8.27%
2021-11-16 0 1.330 1.320 1.450 - - 0 0 - 1.330 1.320 1.450 - - 0 - 0.00%
2021-11-15 0 1.330 1.320 1.450 - - 0 0 - 1.330 1.320 1.450 - - 0 - 0.00%
2021-11-12 0 1.330 1.320 1.450 - - 0 0 - 1.330 1.320 1.450 - - 0 - 0.00%
2021-11-11 0 1.330 1.330 1.440 - - 0 0 - 1.330 1.330 1.440 - - 0 - 0.76%
2021-11-10 0 1.320 1.320 1.380 - - 0 0 - 1.320 1.320 1.380 - - 0 - 0.00%
2021-11-09 0 1.320 1.320 1.460 - - 0 0 - 1.320 1.320 1.460 - - 0 - 0.76%
2021-11-08 0 1.310 1.310 1.410 - - 0 0 - 1.310 1.310 1.410 - - 0 - 0.00%
2021-11-05 0 1.310 1.140 1.450 - - 0 0 - 1.310 1.140 1.450 - - 0 - 0.00%
2021-11-04 0 1.310 - 1.440 - - 0 0 - 1.310 - 1.440 - - 0 - 0.00%
2021-11-03 0 1.310 - 1.430 - - 0 0 - 1.310 - 1.430 - - 0 - 0.00%
2021-11-02 0 1.310 1.310 1.440 - - 0 0 - 1.310 1.310 1.440 - - 0 - 0.00%
2021-11-01 0 1.310 1.310 1.440 - - 0 0 - 1.310 1.310 1.440 - - 0 - 0.00%
2021-10-29 0 1.310 1.310 1.400 1.310 1.400 18,866 26,105 1.3837 1.310 1.310 1.400 1.310 1.400 18,866 1.3837 -8.39%
2021-10-28 0 1.430 1.360 1.430 1.430 1.430 21,000 30,030 1.4300 1.430 1.360 1.430 1.430 1.430 21,000 1.4300 0.00%
2021-10-27 0 1.430 1.310 1.430 1.400 1.480 91,000 130,140 1.4301 1.430 1.310 1.430 1.400 1.480 91,000 1.4301 0.00%
2021-10-26 0 1.430 1.430 1.540 - - 0 0 - 1.430 1.430 1.540 - - 0 - 0.00%
2021-10-25 0 1.430 1.430 1.530 - - 0 0 - 1.430 1.430 1.530 - - 0 - 1.42%
2021-10-22 0 1.410 1.410 1.560 1.400 1.500 9,500 14,005 1.4742 1.410 1.410 1.560 1.400 1.500 9,500 1.4742 -5.37%
2021-10-21 0 1.490 1.430 1.570 - - 0 0 - 1.490 1.430 1.570 - - 0 - 0.00%
2021-10-20 0 1.490 1.440 1.570 - - 0 0 - 1.490 1.440 1.570 - - 0 - 0.00%
2021-10-19 0 1.490 1.470 1.580 1.490 1.490 1,000 1,490 1.4900 1.490 1.470 1.580 1.490 1.490 1,000 1.4900 0.00%
2021-10-18 0 1.490 1.490 1.560 1.480 1.580 30,000 47,090 1.5697 1.490 1.490 1.560 1.480 1.580 30,000 1.5697 2.05%
2021-10-15 0 1.460 1.420 1.530 1.460 1.460 91,000 132,860 1.4600 1.460 1.420 1.530 1.460 1.460 91,000 1.4600 0.00%
2021-10-12 0 1.460 1.400 1.460 - - 0 0 - 1.460 1.400 1.460 - - 0 - 0.00%
2021-10-11 0 1.460 1.360 1.460 1.450 1.460 13,000 18,940 1.4569 1.460 1.360 1.460 1.450 1.460 13,000 1.4569 0.00%
2021-10-08 0 1.460 1.420 1.520 1.460 1.460 1,000 1,460 1.4600 1.460 1.420 1.520 1.460 1.460 1,000 1.4600 -2.67%
2021-10-07 0 1.500 1.500 1.570 1.500 1.510 23,000 34,510 1.5004 1.500 1.500 1.570 1.500 1.510 23,000 1.5004 -0.66%
2021-10-06 0 1.510 1.380 1.510 - - 0 0 - 1.510 1.380 1.510 - - 0 - 0.00%
2021-10-05 0 1.510 1.280 1.510 1.460 1.510 23,000 33,730 1.4665 1.510 1.280 1.510 1.460 1.510 23,000 1.4665 3.42%
2021-10-04 0 1.460 1.310 1.530 - - 0 0 - 1.460 1.310 1.530 - - 0 - 0.00%
2021-09-30 0 1.460 1.460 1.590 1.450 1.450 4,000 5,800 1.4500 1.460 1.460 1.590 1.450 1.450 4,000 1.4500 -7.01%
2021-09-29 0 1.570 1.440 1.590 - - 0 0 - 1.570 1.440 1.590 - - 0 - 0.00%
2021-09-28 0 1.570 1.440 1.590 - - 0 0 - 1.570 1.440 1.590 - - 0 - 0.00%
2021-09-27 0 1.570 1.470 1.570 1.610 1.610 2,000 3,220 1.6100 1.570 1.470 1.570 1.610 1.610 2,000 1.6100 -2.48%
2021-09-24 0 1.610 1.480 1.610 - - 0 0 - 1.610 1.480 1.610 - - 0 - 0.00%
2021-09-23 0 1.610 1.500 1.610 - - 0 0 - 1.610 1.500 1.610 - - 0 - -0.62%
2021-09-21 0 1.620 1.550 1.620 1.550 1.620 69,000 108,260 1.5690 1.620 1.550 1.620 1.550 1.620 69,000 1.5690 13.29%
2021-09-20 0 1.430 1.330 1.430 1.430 1.460 14,000 20,110 1.4364 1.430 1.330 1.430 1.430 1.460 14,000 1.4364 -2.05%
2021-09-17 0 1.460 1.460 1.540 1.460 1.460 3,000 4,380 1.4600 1.460 1.460 1.540 1.460 1.460 3,000 1.4600 0.00%
2021-09-16 0 1.460 1.460 1.560 1.460 1.460 48,000 70,080 1.4600 1.460 1.460 1.560 1.460 1.460 48,000 1.4600 -7.01%
2021-09-15 0 1.570 1.500 1.570 - - 0 0 - 1.570 1.500 1.570 - - 0 - 0.00%
2021-09-14 0 1.570 1.410 1.570 - - 0 0 - 1.570 1.410 1.570 - - 0 - 0.00%
2021-09-13 0 1.570 1.420 1.570 - - 0 0 - 1.570 1.420 1.570 - - 0 - 0.00%
2021-09-10 0 1.570 1.430 1.570 - - 0 0 - 1.570 1.430 1.570 - - 0 - 0.00%
2021-09-09 0 1.570 1.420 1.570 - - 0 0 - 1.570 1.420 1.570 - - 0 - 0.00%
2021-09-08 0 1.570 1.440 1.660 - - 0 0 - 1.570 1.440 1.660 - - 0 - 0.00%
2021-09-07 0 1.570 1.380 1.570 1.570 1.570 2,000 3,140 1.5700 1.570 1.380 1.570 1.570 1.570 2,000 1.5700 0.64%
2021-09-06 0 1.560 1.420 1.560 - - 0 0 - 1.560 1.420 1.560 - - 0 - 0.00%
2021-09-03 0 1.560 1.410 1.560 - - 0 0 - 1.560 1.410 1.560 - - 0 - -0.64%
2021-09-02 0 1.570 1.420 1.570 - - 0 0 - 1.570 1.420 1.570 - - 0 - 0.00%
2021-09-01 0 1.570 1.420 1.580 1.570 1.570 7,000 10,990 1.5700 1.570 1.420 1.580 1.570 1.570 7,000 1.5700 -0.63%
2021-08-31 0 1.580 1.460 1.590 - - 0 0 - 1.580 1.460 1.590 - - 0 - 0.00%
2021-08-30 0 1.580 1.480 1.580 1.580 1.580 2,000 3,160 1.5800 1.580 1.480 1.580 1.580 1.580 2,000 1.5800 -0.63%
2021-08-27 0 1.590 1.480 1.590 - - 0 0 - 1.590 1.480 1.590 - - 0 - 0.00%
2021-08-26 0 1.590 1.460 1.590 - - 0 0 - 1.590 1.460 1.590 - - 0 - 0.00%
2021-08-25 0 1.590 1.450 1.620 - - 0 0 - 1.590 1.450 1.620 - - 0 - 0.00%
2021-08-24 0 1.590 1.500 1.610 1.590 1.590 3,000 4,770 1.5900 1.590 1.500 1.610 1.590 1.590 3,000 1.5900 1.27%
2021-08-23 0 1.570 1.470 1.590 - - 0 0 - 1.570 1.470 1.590 - - 0 - -0.63%
2021-08-20 0 1.580 - 1.580 - - 0 0 - 1.580 - 1.580 - - 0 - -1.25%
2021-08-19 0 1.600 1.470 1.600 - - 0 0 - 1.600 1.470 1.600 - - 0 - 0.00%
2021-08-18 0 1.600 1.490 1.600 1.560 1.610 6,000 9,530 1.5883 1.600 1.490 1.600 1.560 1.610 6,000 1.5883 2.56%
2021-08-17 0 1.560 1.420 1.590 - - 0 0 - 1.560 1.420 1.590 - - 0 - 0.00%
2021-08-16 0 1.560 1.430 1.560 - - 0 0 - 1.560 1.430 1.560 - - 0 - -0.64%
2021-08-13 0 1.570 1.490 1.570 1.480 1.580 27,000 40,120 1.4859 1.570 1.490 1.570 1.480 1.580 27,000 1.4859 -1.26%
2021-08-12 0 1.590 1.540 1.590 1.600 1.600 2,000 3,200 1.6000 1.590 1.540 1.590 1.600 1.600 2,000 1.6000 6.00%
2021-08-11 0 1.500 1.500 1.600 1.500 1.500 1,000 1,500 1.5000 1.500 1.500 1.600 1.500 1.500 1,000 1.5000 -4.46%
2021-08-10 0 1.570 1.530 1.650 1.570 1.570 4,000 6,280 1.5700 1.570 1.530 1.650 1.570 1.570 4,000 1.5700 -7.65%
2021-08-09 0 1.700 1.580 1.700 - - 0 0 - 1.700 1.580 1.700 - - 0 - 0.00%
2021-08-06 0 1.700 1.570 1.800 - - 0 0 - 1.700 1.570 1.800 - - 0 - 0.00%
2021-08-05 0 1.700 1.590 1.800 - - 0 0 - 1.700 1.590 1.800 - - 0 - 0.00%
2021-08-04 0 1.700 1.570 1.800 - - 0 0 - 1.700 1.570 1.800 - - 0 - 0.00%
2021-08-03 0 1.700 1.580 1.800 - - 0 0 - 1.700 1.580 1.800 - - 0 - 0.00%
2021-08-02 0 1.700 1.700 1.750 - - 0 0 - 1.700 1.700 1.750 - - 0 - 3.03%
2021-07-30 0 1.650 1.620 1.650 1.600 1.650 21,000 33,960 1.6171 1.650 1.620 1.650 1.600 1.650 21,000 1.6171 3.12%
2021-07-29 0 1.600 1.600 1.800 1.560 1.560 10,000 15,600 1.5600 1.600 1.600 1.800 1.560 1.560 10,000 1.5600 -5.88%
2021-07-28 0 1.700 1.680 1.700 1.700 1.700 35,000 59,500 1.7000 1.700 1.680 1.700 1.700 1.700 35,000 1.7000 4.94%
2021-07-27 0 1.620 1.620 1.700 1.620 1.620 1,000 1,620 1.6200 1.620 1.620 1.700 1.620 1.620 1,000 1.6200 1.25%
2021-07-26 0 1.600 1.600 1.680 1.530 1.600 10,000 15,560 1.5560 1.600 1.600 1.680 1.530 1.600 10,000 1.5560 -5.33%
2021-07-23 0 1.690 1.620 1.700 - - 0 0 - 1.690 1.620 1.700 - - 0 - 0.00%
2021-07-22 0 1.690 1.600 1.700 - - 0 0 - 1.690 1.600 1.700 - - 0 - 0.00%
2021-07-21 0 1.690 1.600 1.700 1.690 1.690 1,000 1,690 1.6900 1.690 1.600 1.700 1.690 1.690 1,000 1.6900 0.00%
2021-07-20 0 1.690 1.600 1.700 - - 0 0 - 1.690 1.600 1.700 - - 0 - 0.00%
2021-07-19 0 1.690 1.480 1.700 - - 0 0 - 1.690 1.480 1.700 - - 0 - 0.00%
2021-07-16 0 1.690 1.500 1.700 - - 0 0 - 1.690 1.500 1.700 - - 0 - 0.00%
2021-07-15 0 1.690 1.600 1.690 - - 0 0 - 1.690 1.600 1.690 - - 0 - 0.00%
2021-07-14 0 1.690 1.650 1.690 1.650 1.690 5,000 8,290 1.6580 1.690 1.650 1.690 1.650 1.690 5,000 1.6580 4.97%
2021-07-13 0 1.610 1.600 1.690 - - 0 0 - 1.610 1.600 1.690 - - 0 - 0.00%
2021-07-12 0 1.610 1.600 1.690 - - 0 0 - 1.610 1.600 1.690 - - 0 - 0.00%
2021-07-09 0 1.610 1.600 1.690 - - 0 0 - 1.610 1.600 1.690 - - 0 - 0.00%
2021-07-08 0 1.610 1.610 1.690 1.600 1.600 2,000 3,200 1.6000 1.610 1.610 1.690 1.600 1.600 2,000 1.6000 -5.29%
2021-07-07 0 1.700 1.540 1.700 - - 0 0 - 1.700 1.540 1.700 - - 0 - 0.00%
2021-07-06 0 1.700 1.530 1.720 1.700 1.700 20,000 34,000 1.7000 1.700 1.530 1.720 1.700 1.700 20,000 1.7000 -1.16%
2021-07-05 0 1.720 1.640 1.720 - - 0 0 - 1.720 1.640 1.720 - - 0 - 0.00%
2021-07-02 0 1.720 1.580 1.780 - - 0 0 - 1.720 1.580 1.780 - - 0 - 0.00%
2021-06-30 0 1.720 1.660 1.720 1.730 1.730 6,000 10,380 1.7300 1.720 1.660 1.720 1.730 1.730 6,000 1.7300 -0.58%
2021-06-29 0 1.730 1.530 1.730 - - 0 0 - 1.730 1.530 1.730 - - 0 - 0.00%
2021-06-28 0 1.730 1.560 1.730 - - 0 0 - 1.730 1.560 1.730 - - 0 - 0.00%
2021-06-25 0 1.730 1.580 1.730 - - 0 0 - 1.730 1.580 1.730 - - 0 - 0.00%
2021-06-24 0 1.730 1.540 1.740 - - 0 0 - 1.730 1.540 1.740 - - 0 - 0.00%
2021-06-23 0 1.730 1.590 1.730 - - 0 0 - 1.730 1.590 1.730 - - 0 - 0.00%
2021-06-22 0 1.730 1.650 1.730 1.730 1.740 32,000 55,390 1.7309 1.730 1.650 1.730 1.730 1.740 32,000 1.7309 -0.57%
2021-06-21 0 1.740 1.660 1.740 - - 0 0 - 1.740 1.660 1.740 - - 0 - -0.57%
2021-06-18 0 1.750 1.670 1.760 - - 0 0 - 1.750 1.670 1.760 - - 0 - 0.00%
2021-06-17 0 1.750 1.580 1.760 - - 0 0 - 1.750 1.580 1.760 - - 0 - 0.00%
2021-06-16 0 1.750 1.710 1.770 - - 0 0 - 1.750 1.710 1.770 - - 0 - 0.00%
2021-06-15 0 1.750 1.710 1.780 - - 0 0 - 1.750 1.710 1.780 - - 0 - 0.00%
2021-06-11 0 1.750 1.700 1.780 1.750 1.770 28,000 49,040 1.7514 1.750 1.700 1.780 1.750 1.770 28,000 1.7514 0.57%
2021-06-10 0 1.740 1.660 1.740 - - 0 0 - 1.740 1.660 1.740 - - 0 - 0.00%
2021-06-09 0 1.740 1.700 1.740 1.690 1.780 28,727 49,285 1.7156 1.740 1.700 1.740 1.690 1.780 28,727 1.7156 1.16%
2021-06-08 0 1.720 1.630 1.790 1.720 1.720 17,000 29,240 1.7200 1.720 1.630 1.790 1.720 1.720 17,000 1.7200 0.00%
2021-06-07 0 1.720 1.700 1.780 - - 0 0 - 1.720 1.700 1.780 - - 0 - 0.00%
2021-06-04 0 1.720 1.720 1.790 1.700 1.700 9,000 15,300 1.7000 1.720 1.720 1.790 1.700 1.700 9,000 1.7000 -2.27%
2021-06-03 0 1.760 1.710 1.790 - - 0 0 - 1.760 1.710 1.790 - - 0 - 0.00%
2021-06-02 0 1.760 1.720 1.760 1.700 1.830 166,636 291,259 1.7479 1.760 1.720 1.760 1.700 1.830 166,636 1.7479 0.00%
2021-06-01 0 1.760 1.750 1.810 1.720 1.820 68,300 120,879 1.7698 1.760 1.750 1.810 1.720 1.820 68,300 1.7698 -2.22%
2021-05-31 0 1.800 1.740 1.800 1.800 1.800 4,000 7,200 1.8000 1.800 1.740 1.800 1.800 1.800 4,000 1.8000 4.65%
2021-05-28 0 1.720 1.720 1.780 1.660 1.820 3,000 5,200 1.7333 1.720 1.720 1.780 1.660 1.820 3,000 1.7333 -1.71%
2021-05-27 0 1.750 1.740 1.760 1.740 1.870 112,000 197,300 1.7616 1.750 1.740 1.760 1.740 1.870 112,000 1.7616 0.00%
2021-05-26 0 1.750 1.750 1.860 1.700 1.860 4,000 6,960 1.7400 1.750 1.750 1.860 1.700 1.860 4,000 1.7400 -4.89%
2021-05-25 0 1.840 1.740 1.840 1.750 1.890 13,000 23,320 1.7938 1.840 1.740 1.840 1.750 1.890 13,000 1.7938 7.60%
2021-05-24 0 1.710 1.700 1.710 1.710 1.730 40,000 68,780 1.7195 1.710 1.700 1.710 1.710 1.730 40,000 1.7195 -10.00%
2021-05-21 0 1.900 1.800 1.910 1.900 1.920 33,000 63,300 1.9182 1.900 1.800 1.910 1.900 1.920 33,000 1.9182 -1.04%
2021-05-20 0 1.920 1.780 1.920 1.900 1.920 40,000 76,150 1.9038 1.920 1.780 1.920 1.900 1.920 40,000 1.9038 1.05%
2021-05-18 0 1.900 1.800 1.920 1.900 1.900 2,000 3,800 1.9000 1.900 1.800 1.920 1.900 1.900 2,000 1.9000 0.00%
2021-05-17 0 1.900 1.900 1.920 1.900 1.950 89,000 171,600 1.9281 1.900 1.900 1.920 1.900 1.950 89,000 1.9281 -2.56%
2021-05-14 0 1.950 1.980 1.990 1.850 1.900 28,000 53,150 1.8982 1.950 1.980 1.990 1.850 1.900 28,000 1.8982 -0.51%
2021-05-13 0 1.960 1.800 1.970 1.960 1.960 49,000 96,040 1.9600 1.960 1.800 1.970 1.960 1.960 49,000 1.9600 0.00%
2021-05-12 0 1.960 1.720 1.960 1.700 1.970 23,000 39,650 1.7239 1.960 1.720 1.960 1.700 1.970 23,000 1.7239 8.89%
2021-05-11 0 1.800 1.710 1.980 - - 0 0 - 1.800 1.710 1.980 - - 0 - 0.00%
2021-05-10 0 1.800 1.720 1.900 1.790 1.960 185,000 332,750 1.7986 1.800 1.720 1.900 1.790 1.960 185,000 1.7986 -8.16%
2021-05-07 0 1.960 1.810 1.960 1.950 2.040 24,000 46,980 1.9575 1.960 1.810 1.960 1.950 2.040 24,000 1.9575 0.51%
2021-05-06 0 1.950 1.810 1.960 1.990 2.160 26,000 51,910 1.9965 1.950 1.810 1.960 1.990 2.160 26,000 1.9965 -2.01%
2021-05-05 0 1.990 1.760 1.990 1.990 1.990 1,000 1,990 1.9900 1.990 1.760 1.990 1.990 1.990 1,000 1.9900 1.53%
2021-05-04 0 1.960 1.760 1.960 1.970 1.980 2,000 3,950 1.9750 1.960 1.760 1.960 1.970 1.980 2,000 1.9750 12.00%
2021-05-03 0 1.750 1.740 1.800 1.700 1.850 248,000 437,180 1.7628 1.750 1.740 1.800 1.700 1.850 248,000 1.7628 -11.62%
2021-04-30 0 1.980 1.770 1.980 1.770 1.990 210,000 384,900 1.8329 1.980 1.770 1.980 1.770 1.990 210,000 1.8329 11.86%
2021-04-29 0 1.770 1.770 1.990 - - 0 0 - 1.770 1.770 1.990 - - 0 - 0.57%
2021-04-28 0 1.760 1.760 1.850 - - 0 0 - 1.760 1.760 1.850 - - 0 - 0.00%
2021-04-27 0 1.760 1.760 1.990 - - 0 0 - 1.760 1.760 1.990 - - 0 - 0.57%
2021-04-26 0 1.750 1.720 1.820 - - 0 0 - 1.750 1.720 1.820 - - 0 - 0.00%
2021-04-23 0 1.750 1.750 1.980 1.620 1.750 1,502,000 2,703,370 1.7998 1.750 1.750 1.980 1.620 1.750 1,502,000 1.7998 2.34%
2021-04-22 0 1.710 1.710 1.800 1.510 1.900 1,051,000 1,993,010 1.8963 1.710 1.710 1.800 1.510 1.900 1,051,000 1.8963 -2.29%
2021-04-21 0 1.750 1.710 1.800 1.750 1.900 2,105,000 3,991,750 1.8963 1.750 1.710 1.800 1.750 1.900 2,105,000 1.8963 -3.31%
2021-04-20 0 1.810 1.610 1.980 - - 0 0 - 1.810 1.610 1.980 - - 0 - 0.00%
2021-04-19 0 1.810 1.610 1.980 - - 0 0 - 1.810 1.610 1.980 - - 0 - 0.00%
2021-04-16 0 1.810 1.800 1.960 - - 0 0 - 1.810 1.800 1.960 - - 0 - 0.00%
2021-04-15 0 1.810 1.810 1.990 1.780 1.810 4,000 7,210 1.8025 1.810 1.810 1.990 1.780 1.810 4,000 1.8025 3.43%
2021-04-14 0 1.750 1.750 2.000 1.570 1.570 1,000 1,570 1.5700 1.750 1.750 2.000 1.570 1.570 1,000 1.5700 -1.69%
2021-04-13 0 1.780 1.780 1.970 - - 0 0 - 1.780 1.780 1.970 - - 0 - 0.00%
2021-04-12 0 1.780 1.780 1.940 1.550 1.550 1,000 1,550 1.5500 1.780 1.780 1.940 1.550 1.550 1,000 1.5500 -2.20%
2021-04-09 0 1.820 1.820 1.950 1.070 1.070 1,000 1,070 1.0700 1.820 1.820 1.950 1.070 1.070 1,000 1.0700 1.11%
2021-04-08 0 1.800 1.800 1.940 - - 0 0 - 1.800 1.800 1.940 - - 0 - 0.56%
2021-04-07 0 1.790 1.790 1.960 1.790 1.790 3,700 6,595 1.7824 1.790 1.790 1.960 1.790 1.790 3,700 1.7824 0.56%
2021-04-01 0 1.780 1.780 1.940 1.670 1.800 81,000 145,630 1.7979 1.780 1.780 1.940 1.670 1.800 81,000 1.7979 -8.72%
2021-03-31 0 1.950 1.850 1.980 - - 1,250,000 2,375,000 1.9000 1.950 1.850 1.980 - - 1,250,000 1.9000 -2.01%
2021-03-30 0 1.990 1.810 1.990 - - 0 0 - 1.990 1.810 1.990 - - 0 - -0.50%
2021-03-29 0 2.000 1.700 2.000 - - 0 0 - 2.000 1.700 2.000 - - 0 - 0.00%
2021-03-26 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2021-03-25 0 2.000 - 2.000 1.920 2.000 20,000 39,600 1.9800 2.000 - 2.000 1.920 2.000 20,000 1.9800 4.17%
2021-03-24 0 1.920 1.850 2.020 - - 0 0 - 1.920 1.850 2.020 - - 0 - 0.00%
2021-03-23 0 1.920 1.860 1.940 1.900 1.920 164,000 313,760 1.9132 1.920 1.860 1.940 1.900 1.920 164,000 1.9132 0.00%
2021-03-22 0 1.920 1.920 1.980 1.920 1.920 12,000 23,040 1.9200 1.920 1.920 1.980 1.920 1.920 12,000 1.9200 -3.03%
2021-03-19 0 1.980 1.950 2.020 1.980 1.980 1,000 1,980 1.9800 1.980 1.950 2.020 1.980 1.980 1,000 1.9800 0.00%
2021-03-18 0 1.980 1.940 1.990 1.930 2.040 1,326,000 2,654,360 2.0018 1.980 1.940 1.990 1.930 2.040 1,326,000 2.0018 -1.00%
2021-03-17 0 2.000 1.950 2.000 1.980 2.000 1,122,000 2,241,860 1.9981 2.000 1.950 2.000 1.980 2.000 1,122,000 1.9981 1.01%
2021-03-16 0 1.980 1.890 2.000 1.950 2.000 1,255,000 2,506,490 1.9972 1.980 1.890 2.000 1.950 2.000 1,255,000 1.9972 -0.50%
2021-03-15 0 1.990 1.900 2.000 1.950 1.990 107,422 209,609 1.9513 1.990 1.900 2.000 1.950 1.990 107,422 1.9513 -0.50%
2021-03-12 0 2.000 1.910 2.000 - - 0 0 - 2.000 1.910 2.000 - - 0 - 0.00%
2021-03-11 0 2.000 1.900 2.050 2.000 2.070 132,392 273,625 2.0668 2.000 1.900 2.050 2.000 2.070 132,392 2.0668 0.00%
2021-03-10 0 2.000 1.800 2.000 1.900 2.080 6,048,000 12,091,930 1.9993 2.000 1.800 2.000 1.900 2.080 6,048,000 1.9993 -3.85%
2021-03-09 0 2.080 2.000 2.080 2.050 2.130 332,000 704,030 2.1206 2.080 2.000 2.080 2.050 2.130 332,000 2.1206 1.46%
2021-03-08 0 2.050 1.830 2.050 2.000 2.050 243,000 489,500 2.0144 2.050 1.830 2.050 2.000 2.050 243,000 2.0144 2.50%
2021-03-05 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - -1.48%
2021-03-04 0 2.030 - 2.100 - - 0 0 - 2.030 - 2.100 - - 0 - 0.00%
2021-03-03 0 2.030 - 2.030 - - 0 0 - 2.030 - 2.030 - - 0 - -1.46%
2021-03-02 0 2.060 - 2.060 - - 0 0 - 2.060 - 2.060 - - 0 - -0.96%
2021-03-01 0 2.080 1.900 2.200 1.900 2.080 9,000 18,260 2.0289 2.080 1.900 2.200 1.900 2.080 9,000 2.0289 15.56%
2021-02-26 0 1.800 1.800 1.890 1.800 1.900 29,000 54,850 1.8914 1.800 1.800 1.890 1.800 1.900 29,000 1.8914 -5.26%
2021-02-25 0 1.900 1.900 1.960 - - 0 0 - 1.900 1.900 1.960 - - 0 - 2.70%
2021-02-24 0 1.850 1.850 1.990 1.800 1.830 20,000 36,340 1.8170 1.850 1.850 1.990 1.800 1.830 20,000 1.8170 -2.63%
2021-02-23 0 1.900 1.900 1.960 1.900 2.000 87,000 169,330 1.9463 1.900 1.900 1.960 1.900 2.000 87,000 1.9463 -3.06%
2021-02-22 0 1.960 1.960 2.000 1.950 2.000 73,900 147,488 1.9958 1.960 1.960 2.000 1.950 2.000 73,900 1.9958 -2.00%
2021-02-19 0 2.000 1.990 2.000 1.990 2.010 171,000 341,990 1.9999 2.000 1.990 2.000 1.990 2.010 171,000 1.9999 1.01%
2021-02-18 0 1.980 1.980 2.070 1.920 2.130 85,000 176,570 2.0773 1.980 1.980 2.070 1.920 2.130 85,000 2.0773 -7.04%
2021-02-17 0 2.130 2.080 2.130 2.080 2.200 1,784,000 3,828,010 2.1457 2.130 2.080 2.130 2.080 2.200 1,784,000 2.1457 2.40%
2021-02-16 0 2.080 2.000 2.100 2.100 2.140 29,000 61,420 2.1179 2.080 2.000 2.100 2.100 2.140 29,000 2.1179 -1.89%
2021-02-11 0 2.120 2.040 2.140 - - 0 0 - 2.120 2.040 2.140 - - 0 - 0.00%
2021-02-10 0 2.120 2.060 2.190 2.060 2.130 327,000 693,310 2.1202 2.120 2.060 2.190 2.060 2.130 327,000 2.1202 -1.40%
2021-02-09 0 2.150 2.140 2.150 2.100 2.200 2,442,000 5,361,730 2.1956 2.150 2.140 2.150 2.100 2.200 2,442,000 2.1956 0.00%
2021-02-08 0 2.150 1.990 2.190 2.150 2.150 300,000 645,000 2.1500 2.150 1.990 2.190 2.150 2.150 300,000 2.1500 4.37%
2021-02-05 0 2.060 1.990 2.190 - - 0 0 - 2.060 1.990 2.190 - - 0 - 0.00%
2021-02-04 0 2.060 1.900 2.190 2.050 2.060 5,000 10,270 2.0540 2.060 1.900 2.190 2.050 2.060 5,000 2.0540 0.00%
2021-02-03 0 2.060 - 2.190 2.060 2.060 15,000 30,900 2.0600 2.060 - 2.190 2.060 2.060 15,000 2.0600 0.49%
2021-02-02 0 2.050 - 2.160 2.050 2.050 2,000 4,100 2.0500 2.050 - 2.160 2.050 2.050 2,000 2.0500 0.00%
2021-02-01 0 2.050 1.910 2.050 - - 0 0 - 2.050 1.910 2.050 - - 0 - 0.00%
2021-01-29 0 2.050 1.910 2.190 - - 0 0 - 2.050 1.910 2.190 - - 0 - 0.00%
2021-01-28 0 2.050 - 2.180 2.050 2.050 2,000 4,100 2.0500 2.050 - 2.180 2.050 2.050 2,000 2.0500 -6.82%
2021-01-27 0 2.200 2.100 2.200 2.030 2.200 14,000 30,230 2.1593 2.200 2.100 2.200 2.030 2.200 14,000 2.1593 8.37%
2021-01-26 0 2.030 1.890 2.030 2.030 2.030 1,000 2,030 2.0300 2.030 1.890 2.030 2.030 2.030 1,000 2.0300 0.00%
2021-01-25 0 2.030 - 2.030 - - 0 0 - 2.030 - 2.030 - - 0 - -0.49%
2021-01-22 0 2.040 2.000 2.050 1.900 2.050 38,000 74,900 1.9711 2.040 2.000 2.050 1.900 2.050 38,000 1.9711 2.00%
2021-01-21 0 2.000 1.900 2.000 1.900 2.000 89,000 177,840 1.9982 2.000 1.900 2.000 1.900 2.000 89,000 1.9982 0.00%
2021-01-20 0 2.000 1.900 2.000 2.000 2.050 51,300 103,108 2.0099 2.000 1.900 2.000 2.000 2.050 51,300 2.0099 0.00%
2021-01-19 0 2.000 1.900 2.000 - - 1,000 1,990 1.9900 2.000 1.900 2.000 - - 1,000 1.9900 0.00%
2021-01-18 0 2.000 2.000 2.050 1.990 2.050 34,000 68,090 2.0026 2.000 2.000 2.050 1.990 2.050 34,000 2.0026 0.00%
2021-01-15 0 2.000 1.860 2.000 - - 0 0 - 2.000 1.860 2.000 - - 0 - 0.00%
2021-01-14 0 2.000 1.950 2.000 1.850 2.000 34,000 65,200 1.9176 2.000 1.950 2.000 1.850 2.000 34,000 1.9176 0.00%
2021-01-13 0 2.000 1.910 2.000 1.750 2.000 65,000 124,040 1.9083 2.000 1.910 2.000 1.750 2.000 65,000 1.9083 10.50%
2021-01-12 0 1.810 1.810 2.000 1.800 2.000 202,000 389,850 1.9300 1.810 1.810 2.000 1.800 2.000 202,000 1.9300 -9.50%
2021-01-11 0 2.000 1.950 2.000 - - 0 0 - 2.000 1.950 2.000 - - 0 - -1.96%
2021-01-08 0 2.040 1.940 2.000 1.990 2.150 403,000 823,820 2.0442 2.040 1.940 2.000 1.990 2.150 403,000 2.0442 2.00%
2021-01-07 0 2.000 1.950 2.000 2.000 2.150 97,000 196,850 2.0294 2.000 1.950 2.000 2.000 2.150 97,000 2.0294 -6.98%
2021-01-06 0 2.150 2.010 2.150 2.090 2.150 50,000 105,380 2.1076 2.150 2.010 2.150 2.090 2.150 50,000 2.1076 3.86%
2021-01-05 0 2.070 2.070 2.140 2.070 2.200 341,000 716,380 2.1008 2.070 2.070 2.140 2.070 2.200 341,000 2.1008 -7.59%
2021-01-04 0 2.240 2.240 2.300 2.240 2.380 70,000 161,380 2.3054 2.240 2.240 2.300 2.240 2.380 70,000 2.3054 -7.44%
2020-12-31 0 2.420 - 2.420 - - 0 0 - 2.420 - 2.420 - - 0 - -1.63%
2020-12-30 0 2.460 2.160 2.460 2.420 2.630 572,000 1,473,390 2.5759 2.460 2.160 2.460 2.420 2.630 572,000 2.5759 -3.15%
2020-12-29 0 2.540 2.240 2.540 2.530 2.570 918,000 2,335,460 2.5441 2.540 2.240 2.540 2.530 2.570 918,000 2.5441 -1.93%
2020-12-28 0 2.590 2.500 2.590 2.600 2.610 555,000 1,445,920 2.6053 2.590 2.500 2.590 2.600 2.610 555,000 2.6053 0.00%
2020-12-24 0 2.590 2.500 2.590 2.500 2.630 520,000 1,363,050 2.6213 2.590 2.500 2.590 2.500 2.630 520,000 2.6213 1.57%
2020-12-23 0 2.550 2.250 2.550 2.420 2.550 6,000 14,650 2.4417 2.550 2.250 2.550 2.420 2.550 6,000 2.4417 4.51%
2020-12-22 0 2.440 2.440 2.590 2.360 2.650 890,474 2,282,610 2.5634 2.440 2.440 2.590 2.360 2.650 890,474 2.5634 0.00%
2020-12-21 0 2.440 2.350 2.440 2.320 2.440 729,000 1,741,510 2.3889 2.440 2.350 2.440 2.320 2.440 729,000 2.3889 4.72%
2020-12-18 0 2.330 - 2.370 2.330 2.330 4,000 9,320 2.3300 2.330 - 2.370 2.330 2.330 4,000 2.3300 0.43%
2020-12-17 0 2.320 2.330 2.490 2.280 2.300 4,000 9,140 2.2850 2.320 2.330 2.490 2.280 2.300 4,000 2.2850 0.43%
2020-12-16 0 2.310 2.310 2.490 2.310 2.510 39,000 95,740 2.4549 2.310 2.310 2.490 2.310 2.510 39,000 2.4549 -7.60%
2020-12-15 0 2.500 2.400 2.500 2.270 2.540 73,000 172,240 2.3595 2.500 2.400 2.500 2.270 2.540 73,000 2.3595 0.00%
2020-12-14 0 2.500 2.470 2.590 2.400 2.600 92,000 230,250 2.5027 2.500 2.470 2.590 2.400 2.600 92,000 2.5027 -4.94%
2020-12-11 0 2.630 2.610 2.650 2.610 2.710 2,077,000 5,504,880 2.6504 2.630 2.610 2.650 2.610 2.710 2,077,000 2.6504 0.00%
2020-12-10 0 2.630 2.590 2.630 2.210 2.750 3,157,227 8,201,605 2.5977 2.630 2.590 2.630 2.210 2.750 3,157,227 2.5977 9.58%
2020-12-09 0 2.400 2.200 2.300 2.170 2.420 1,617,804 3,705,148 2.2902 2.400 2.200 2.300 2.170 2.420 1,617,804 2.2902 9.09%
2020-12-08 0 2.200 1.800 2.200 2.150 2.240 1,190,000 2,617,590 2.1997 2.200 1.800 2.200 2.150 2.240 1,190,000 2.1997 11.11%
2020-12-07 0 1.980 1.800 1.980 - - 0 0 - 1.980 1.800 1.980 - - 0 - 0.00%
2020-12-04 0 1.980 1.800 2.140 - - 0 0 - 1.980 1.800 2.140 - - 0 - 0.00%
2020-12-03 0 1.980 1.810 1.980 - - 0 0 - 1.980 1.810 1.980 - - 0 - 0.00%
2020-12-02 0 1.980 1.810 2.150 - - 0 0 - 1.980 1.810 2.150 - - 0 - 0.00%
2020-12-01 0 1.980 1.810 1.980 - - 0 0 - 1.980 1.810 1.980 - - 0 - 0.00%
2020-11-30 0 1.980 1.820 1.980 1.980 1.980 1,000 1,980 1.9800 1.980 1.820 1.980 1.980 1.980 1,000 1.9800 0.00%
2020-11-27 0 1.980 1.880 1.980 - - 0 0 - 1.980 1.880 1.980 - - 0 - 0.00%
2020-11-26 0 1.980 1.820 2.150 1.980 1.980 10,000 19,800 1.9800 1.980 1.820 2.150 1.980 1.980 10,000 1.9800 0.00%
2020-11-25 0 1.980 1.830 1.980 1.980 1.980 9,000 17,820 1.9800 1.980 1.830 1.980 1.980 1.980 9,000 1.9800 -7.91%
2020-11-24 0 2.150 1.890 2.150 - - 0 0 - 2.150 1.890 2.150 - - 0 - -1.38%
2020-11-23 0 2.180 1.880 2.180 - - 0 0 - 2.180 1.880 2.180 - - 0 - 0.00%
2020-11-20 0 2.180 1.890 2.180 - - 0 0 - 2.180 1.890 2.180 - - 0 - 0.00%
2020-11-19 0 2.180 1.890 2.180 2.180 2.180 1,000 2,180 2.1800 2.180 1.890 2.180 2.180 2.180 1,000 2.1800 9.00%
2020-11-18 0 2.000 2.000 2.180 - - 0 0 - 2.000 2.000 2.180 - - 0 - 0.00%
2020-11-17 0 2.000 2.000 2.190 2.000 2.000 6,000 12,000 2.0000 2.000 2.000 2.190 2.000 2.000 6,000 2.0000 -8.68%
2020-11-16 0 2.190 2.040 2.190 - - 0 0 - 2.190 2.040 2.190 - - 0 - -0.45%
2020-11-13 0 2.200 2.040 2.200 2.160 2.200 50,000 109,280 2.1856 2.200 2.040 2.200 2.160 2.200 50,000 2.1856 4.76%
2020-11-12 0 2.100 1.810 2.200 2.050 2.100 14,000 29,150 2.0821 2.100 1.810 2.200 2.050 2.100 14,000 2.0821 0.00%
2020-11-11 0 2.100 1.800 2.180 2.090 2.100 86,000 180,350 2.0971 2.100 1.800 2.180 2.090 2.100 86,000 2.0971 5.00%
2020-11-10 0 2.000 1.800 2.090 - - 0 0 - 2.000 1.800 2.090 - - 0 - 0.00%
2020-11-09 0 2.000 1.770 2.090 - - 0 0 - 2.000 1.770 2.090 - - 0 - 0.00%
2020-11-06 0 2.000 1.800 2.090 - - 0 0 - 2.000 1.800 2.090 - - 0 - 0.00%
2020-11-05 0 2.000 2.000 2.100 2.000 2.000 9,000 18,000 2.0000 2.000 2.000 2.100 2.000 2.000 9,000 2.0000 0.00%
2020-11-04 0 2.000 1.870 2.100 - - 0 0 - 2.000 1.870 2.100 - - 0 - 0.00%
2020-11-03 0 2.000 2.000 2.100 2.000 2.000 2,000 4,000 2.0000 2.000 2.000 2.100 2.000 2.000 2,000 2.0000 -4.31%
2020-11-02 0 2.090 2.010 2.090 - - 0 0 - 2.090 2.010 2.090 - - 0 - 0.00%
2020-10-30 0 2.090 1.870 2.090 2.090 2.090 40,000 83,880 2.0970 2.090 1.870 2.090 2.090 2.090 40,000 2.0970 1.95%
2020-10-29 0 2.050 1.720 2.050 2.090 2.090 3,000 6,270 2.0900 2.050 1.720 2.050 2.090 2.090 3,000 2.0900 4.59%
2020-10-28 0 1.960 1.720 1.960 - - 0 0 - 1.960 1.720 1.960 - - 0 - 0.00%
2020-10-27 0 1.960 1.800 1.960 1.960 1.960 1,000 1,960 1.9600 1.960 1.800 1.960 1.960 1.960 1,000 1.9600 0.00%
2020-10-23 0 1.960 1.960 2.090 1.950 1.950 7,000 13,650 1.9500 1.960 1.960 2.090 1.950 1.950 7,000 1.9500 -4.85%
2020-10-22 0 2.060 1.900 2.060 - - 0 0 - 2.060 1.900 2.060 - - 0 - 0.00%
2020-10-21 0 2.060 1.950 2.090 2.000 2.060 2,353,000 4,939,140 2.0991 2.060 1.950 2.090 2.000 2.060 2,353,000 2.0991 -1.44%
2020-10-20 0 2.090 1.900 2.090 2.090 2.090 1,761,000 3,697,980 2.0999 2.090 1.900 2.090 2.090 2.090 1,761,000 2.0999 0.48%
2020-10-19 0 2.080 1.850 2.090 - - 0 0 - 2.080 1.850 2.090 - - 0 - 0.00%
2020-10-16 0 2.080 2.000 2.080 2.100 2.100 37,000 77,700 2.1000 2.080 2.000 2.080 2.100 2.100 37,000 2.1000 -0.95%
2020-10-15 0 2.100 1.900 2.100 - - 0 0 - 2.100 1.900 2.100 - - 0 - 0.00%
2020-10-14 0 2.100 1.950 2.100 - - 0 0 - 2.100 1.950 2.100 - - 0 - 0.00%
2020-10-12 0 2.100 2.040 2.100 - - 0 0 - 2.100 2.040 2.100 - - 0 - 0.00%
2020-10-09 0 2.100 2.040 2.100 2.100 2.130 557,000 1,178,370 2.1156 2.100 2.040 2.100 2.100 2.130 557,000 2.1156 0.00%
2020-10-08 0 2.100 2.040 2.100 1.930 2.140 640,000 1,329,360 2.0771 2.100 2.040 2.100 1.930 2.140 640,000 2.0771 9.95%
2020-10-07 0 1.910 1.910 2.000 1.910 1.910 1,000 1,910 1.9100 1.910 1.910 2.000 1.910 1.910 1,000 1.9100 -1.55%
2020-10-06 0 1.940 1.940 2.000 1.810 2.000 15,000 28,620 1.9080 1.940 1.940 2.000 1.810 2.000 15,000 1.9080 -7.62%
2020-10-05 0 2.100 2.040 2.100 - - 0 0 - 2.100 2.040 2.100 - - 0 - -2.33%
2020-09-30 0 2.150 1.850 2.150 - - 0 0 - 2.150 1.850 2.150 - - 0 - 0.00%
2020-09-29 0 2.150 1.710 2.150 - - 0 0 - 2.150 1.710 2.150 - - 0 - 0.00%
2020-09-28 0 2.150 2.060 2.150 2.150 2.150 16,000 34,400 2.1500 2.150 2.060 2.150 2.150 2.150 16,000 2.1500 0.47%
2020-09-25 0 2.140 2.060 2.140 - - 0 0 - 2.140 2.060 2.140 - - 0 - 0.00%
2020-09-24 0 2.140 2.100 2.140 2.000 2.140 1,244,000 2,572,030 2.0675 2.140 2.100 2.140 2.000 2.140 1,244,000 2.0675 1.90%
2020-09-23 0 2.100 2.100 2.140 2.030 2.270 832,000 1,844,550 2.2170 2.100 2.100 2.140 2.030 2.270 832,000 2.2170 -4.55%
2020-09-22 0 2.200 2.030 2.190 2.000 2.280 1,533,000 3,317,490 2.1641 2.200 2.030 2.190 2.000 2.280 1,533,000 2.1641 6.80%
2020-09-21 0 2.060 2.060 2.070 1.930 2.230 2,686,000 5,729,110 2.1330 2.060 2.060 2.070 1.930 2.230 2,686,000 2.1330 6.74%
2020-09-18 0 1.930 1.750 1.930 - - 0 0 - 1.930 1.750 1.930 - - 0 - -1.03%
2020-09-17 0 1.950 1.750 1.950 1.950 1.950 18,000 35,100 1.9500 1.950 1.750 1.950 1.950 1.950 18,000 1.9500 0.00%
2020-09-16 0 1.950 1.750 1.950 - - 0 0 - 1.950 1.750 1.950 - - 0 - 0.00%
2020-09-15 0 1.950 1.770 1.950 2.000 2.000 96,000 192,000 2.0000 1.950 1.770 1.950 2.000 2.000 96,000 2.0000 -2.50%
2020-09-14 0 2.000 1.770 2.000 1.990 2.000 306,000 609,440 1.9916 2.000 1.770 2.000 1.990 2.000 306,000 1.9916 5.26%
2020-09-11 0 1.900 1.770 1.930 1.900 1.900 118,000 224,200 1.9000 1.900 1.770 1.930 1.900 1.900 118,000 1.9000 0.00%
2020-09-10 0 1.900 1.760 1.900 1.900 1.900 100,000 190,000 1.9000 1.900 1.760 1.900 1.900 1.900 100,000 1.9000 0.00%
2020-09-09 0 1.900 1.900 1.920 1.900 1.900 6,000 11,400 1.9000 1.900 1.900 1.920 1.900 1.900 6,000 1.9000 0.00%
2020-09-08 0 1.900 1.900 1.950 1.900 1.900 1,000 1,900 1.9000 1.900 1.900 1.950 1.900 1.900 1,000 1.9000 0.00%
2020-09-07 0 1.900 1.720 1.900 1.970 1.990 600,411 1,195,116 1.9905 1.900 1.720 1.900 1.970 1.990 600,411 1.9905 -4.52%
2020-09-04 0 1.990 1.850 2.000 1.950 1.990 127,000 251,170 1.9777 1.990 1.850 2.000 1.950 1.990 127,000 1.9777 0.00%
2020-09-03 0 1.990 1.880 1.990 1.840 2.090 282,200 563,106 1.9954 1.990 1.880 1.990 1.840 2.090 282,200 1.9954 7.57%
2020-09-02 0 1.850 1.840 1.850 1.780 1.870 212,000 383,100 1.8071 1.850 1.840 1.850 1.780 1.870 212,000 1.8071 3.93%
2020-09-01 0 1.780 1.700 1.790 1.780 1.790 150,000 267,500 1.7833 1.780 1.700 1.790 1.780 1.790 150,000 1.7833 4.09%
2020-08-31 0 1.710 1.710 1.790 1.700 1.800 166,000 293,340 1.7671 1.710 1.710 1.790 1.700 1.800 166,000 1.7671 -7.57%
2020-08-28 0 1.850 1.850 1.890 1.850 1.850 22,000 40,700 1.8500 1.850 1.850 1.890 1.850 1.850 22,000 1.8500 2.21%
2020-08-27 0 1.810 1.810 1.890 1.790 1.900 53,000 100,480 1.8958 1.810 1.810 1.890 1.790 1.900 53,000 1.8958 -4.74%
2020-08-26 0 1.900 1.750 1.900 - - 350,000 700,000 2.0000 1.900 1.750 1.900 - - 350,000 2.0000 -2.56%
2020-08-25 0 1.950 1.780 1.950 1.950 2.000 111,000 221,950 1.9995 1.950 1.780 1.950 1.950 2.000 111,000 1.9995 -2.50%
2020-08-24 0 2.000 1.880 2.000 1.770 2.030 150,000 296,840 1.9789 2.000 1.880 2.000 1.770 2.030 150,000 1.9789 5.82%
2020-08-21 0 1.890 1.770 1.900 1.850 1.890 70,000 131,060 1.8723 1.890 1.770 1.900 1.850 1.890 70,000 1.8723 8.62%
2020-08-20 0 1.740 1.740 1.790 1.710 1.900 275,000 493,210 1.7935 1.740 1.740 1.790 1.710 1.900 275,000 1.7935 -13.00%
2020-08-19 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2020-08-18 0 2.000 1.780 2.000 - - 0 0 - 2.000 1.780 2.000 - - 0 - 0.00%
2020-08-17 0 2.000 1.780 2.000 2.000 2.050 50,000 100,500 2.0100 2.000 1.780 2.000 2.000 2.050 50,000 2.0100 -1.48%
2020-08-14 0 2.030 1.770 2.030 2.050 2.050 38,000 77,900 2.0500 2.030 1.770 2.030 2.050 2.050 38,000 2.0500 -0.49%
2020-08-13 0 2.040 2.040 2.050 1.950 2.020 25,000 48,870 1.9548 2.040 2.040 2.050 1.950 2.020 25,000 1.9548 0.00%
2020-08-12 0 2.040 1.880 2.040 1.950 2.040 86,000 170,310 1.9803 2.040 1.880 2.040 1.950 2.040 86,000 1.9803 1.49%
2020-08-11 0 2.010 1.850 2.010 2.010 2.050 91,000 186,310 2.0474 2.010 1.850 2.010 2.010 2.050 91,000 2.0474 0.50%
2020-08-10 0 2.000 1.970 2.000 1.910 2.000 46,300 91,989 1.9868 2.000 1.970 2.000 1.910 2.000 46,300 1.9868 -2.44%
2020-08-07 0 2.050 2.020 2.080 2.020 2.100 443,700 927,642 2.0907 2.050 2.020 2.080 2.020 2.100 443,700 2.0907 -1.91%
2020-08-06 0 2.090 2.060 2.090 2.010 2.160 581,000 1,201,510 2.0680 2.090 2.060 2.090 2.010 2.160 581,000 2.0680 5.56%
2020-08-05 0 1.980 1.810 1.980 1.980 1.980 59,000 116,820 1.9800 1.980 1.810 1.980 1.980 1.980 59,000 1.9800 0.00%
2020-08-04 0 1.980 1.980 2.000 1.760 1.980 14,000 27,490 1.9636 1.980 1.980 2.000 1.760 1.980 14,000 1.9636 -1.00%
2020-08-03 0 2.000 1.990 2.000 1.980 2.000 21,000 41,740 1.9876 2.000 1.990 2.000 1.980 2.000 21,000 1.9876 -0.99%
2020-07-31 0 2.020 2.020 2.160 2.020 2.210 98,000 205,940 2.1014 2.020 2.020 2.160 2.020 2.210 98,000 2.1014 -1.46%
2020-07-30 0 2.050 1.730 2.050 2.050 2.090 105,000 219,050 2.0862 2.050 1.730 2.050 2.050 2.090 105,000 2.0862 0.00%
2020-07-29 0 2.050 1.750 2.050 2.050 2.050 20,000 41,000 2.0500 2.050 1.750 2.050 2.050 2.050 20,000 2.0500 0.00%
2020-07-28 0 2.050 1.700 2.050 2.020 2.050 163,000 334,120 2.0498 2.050 1.700 2.050 2.020 2.050 163,000 2.0498 1.99%
2020-07-27 0 2.010 1.680 2.010 1.800 2.010 154,000 306,630 1.9911 2.010 1.680 2.010 1.800 2.010 154,000 1.9911 5.79%
2020-07-24 0 1.900 1.680 1.990 1.900 1.950 240,000 466,500 1.9438 1.900 1.680 1.990 1.900 1.950 240,000 1.9438 -2.56%
2020-07-23 0 1.950 1.950 1.990 1.940 1.950 430,000 834,500 1.9407 1.950 1.950 1.990 1.940 1.950 430,000 1.9407 -2.50%
2020-07-22 0 2.000 1.880 2.000 1.800 2.030 128,000 245,910 1.9212 2.000 1.880 2.000 1.800 2.030 128,000 1.9212 21.21%
2020-07-21 0 1.650 1.650 1.920 1.580 1.580 1,000 1,580 1.5800 1.650 1.650 1.920 1.580 1.580 1,000 1.5800 -2.94%
2020-07-20 0 1.700 1.690 1.800 1.700 1.800 33,000 58,800 1.7818 1.700 1.690 1.800 1.700 1.800 33,000 1.7818 -5.56%
2020-07-17 0 1.800 1.660 1.800 1.800 1.800 15,000 27,000 1.8000 1.800 1.660 1.800 1.800 1.800 15,000 1.8000 0.00%
2020-07-16 0 1.800 1.800 1.900 1.800 1.800 16,000 28,800 1.8000 1.800 1.800 1.900 1.800 1.800 16,000 1.8000 -5.26%
2020-07-15 0 1.900 1.800 1.900 - - 0 0 - 1.900 1.800 1.900 - - 0 - 0.00%
2020-07-14 0 1.900 1.800 1.900 1.920 1.980 1,022,000 1,971,090 1.9287 1.900 1.800 1.900 1.920 1.980 1,022,000 1.9287 5.56%
2020-07-13 0 1.800 1.750 1.900 - - 0 0 - 1.800 1.750 1.900 - - 0 - 0.00%
2020-07-10 0 1.800 1.700 1.800 1.800 1.820 152,000 274,920 1.8087 1.800 1.700 1.800 1.800 1.820 152,000 1.8087 -5.26%
2020-07-09 0 1.900 1.800 1.900 1.750 2.000 136,000 262,600 1.9309 1.900 1.800 1.900 1.750 2.000 136,000 1.9309 8.57%
2020-07-08 0 1.750 1.750 1.950 - - 0 0 - 1.750 1.750 1.950 - - 0 - 0.00%
2020-07-07 0 1.750 1.750 1.950 - - 0 0 - 1.750 1.750 1.950 - - 0 - 0.00%
2020-07-06 0 1.750 1.750 1.890 1.550 1.750 22,000 38,000 1.7273 1.750 1.750 1.890 1.550 1.750 22,000 1.7273 0.00%
2020-07-03 0 1.750 1.560 1.750 1.750 1.950 66,000 118,350 1.7932 1.750 1.560 1.750 1.750 1.950 66,000 1.7932 -2.78%
2020-07-02 0 1.800 1.800 1.950 1.560 1.760 3,000 4,970 1.6567 1.800 1.800 1.950 1.560 1.760 3,000 1.6567 2.27%
2020-06-30 0 1.760 1.600 1.900 - - 0 0 - 1.760 1.600 1.900 - - 0 - 0.00%
2020-06-29 0 1.760 1.600 1.760 - - 0 0 - 1.760 1.600 1.760 - - 0 - -2.22%
2020-06-26 0 1.800 1.510 1.800 1.800 1.800 33,000 59,400 1.8000 1.800 1.510 1.800 1.800 1.800 33,000 1.8000 0.00%
2020-06-24 0 1.800 1.800 1.890 1.800 1.850 20,000 36,300 1.8150 1.800 1.800 1.890 1.800 1.850 20,000 1.8150 -2.70%
2020-06-23 0 1.850 1.850 1.900 1.850 1.860 41,000 76,250 1.8598 1.850 1.850 1.900 1.850 1.860 41,000 1.8598 0.00%
2020-06-22 0 1.850 1.650 1.850 1.840 1.850 30,000 55,490 1.8497 1.850 1.650 1.850 1.840 1.850 30,000 1.8497 8.82%
2020-06-19 0 1.700 1.650 1.860 - - 0 0 - 1.700 1.650 1.860 - - 0 - 0.00%
2020-06-18 0 1.700 1.650 1.840 - - 0 0 - 1.700 1.650 1.840 - - 0 - 0.00%
2020-06-17 0 1.700 1.620 1.840 - - 0 0 - 1.700 1.620 1.840 - - 0 - 0.00%
2020-06-16 0 1.700 1.620 1.840 - - 0 0 - 1.700 1.620 1.840 - - 0 - 0.00%
2020-06-15 0 1.700 1.620 1.840 - - 0 0 - 1.700 1.620 1.840 - - 0 - 0.00%
2020-06-12 0 1.700 1.510 1.840 1.700 1.700 14,000 23,800 1.7000 1.700 1.510 1.840 1.700 1.700 14,000 1.7000 0.00%
2020-06-11 0 1.700 1.700 1.840 1.700 1.700 1,000 1,700 1.7000 1.700 1.700 1.840 1.700 1.700 1,000 1.7000 0.00%
2020-06-10 0 1.700 1.700 1.800 - - 0 0 - 1.700 1.700 1.800 - - 0 - 0.00%
2020-06-09 0 1.700 1.700 1.800 1.500 1.700 22,000 37,000 1.6818 1.700 1.700 1.800 1.500 1.700 22,000 1.6818 0.00%
2020-06-08 0 1.700 1.450 1.700 - - 0 0 - 1.700 1.450 1.700 - - 0 - 0.00%
2020-06-05 0 1.700 1.530 1.700 - - 0 0 - 1.700 1.530 1.700 - - 0 - 0.00%
2020-06-04 0 1.700 1.650 1.700 - - 0 0 - 1.700 1.650 1.700 - - 0 - 0.00%
2020-06-03 0 1.700 1.520 1.840 - - 0 0 - 1.700 1.520 1.840 - - 0 - 0.00%
2020-06-02 0 1.700 1.700 1.840 1.700 1.700 3,000 5,100 1.7000 1.700 1.700 1.840 1.700 1.700 3,000 1.7000 -2.86%
2020-06-01 0 1.750 1.750 1.860 1.750 1.750 1,000 1,750 1.7500 1.750 1.750 1.860 1.750 1.750 1,000 1.7500 0.00%
2020-05-29 0 1.750 1.700 1.850 1.750 1.750 29,000 50,750 1.7500 1.750 1.700 1.850 1.750 1.750 29,000 1.7500 0.00%
2020-05-28 0 1.750 1.750 1.850 - - 0 0 - 1.750 1.750 1.850 - - 0 - 0.00%
2020-05-27 0 1.750 1.750 1.860 1.750 1.750 5,000 8,750 1.7500 1.750 1.750 1.860 1.750 1.750 5,000 1.7500 -5.91%
2020-05-26 0 1.860 1.750 1.860 1.860 1.860 1,000 1,860 1.8600 1.860 1.750 1.860 1.860 1.860 1,000 1.8600 0.00%
2020-05-25 0 1.860 1.700 1.860 - - 0 0 - 1.860 1.700 1.860 - - 0 - 0.00%
2020-05-22 0 1.860 1.700 1.870 - - 0 0 - 1.860 1.700 1.870 - - 0 - -2.11%
2020-05-21 0 1.900 1.700 1.960 - - 0 0 - 1.900 1.700 1.960 - - 0 - 0.00%
2020-05-20 0 1.900 1.700 2.020 - - 0 0 - 1.900 1.700 2.020 - - 0 - 0.00%
2020-05-19 0 1.900 1.900 2.050 1.900 2.090 355,750 707,395 1.9885 1.900 1.900 2.050 1.900 2.090 355,750 1.9885 11.76%
2020-05-18 0 1.700 1.630 1.900 1.510 1.700 43,000 72,770 1.6923 1.700 1.630 1.900 1.510 1.700 43,000 1.6923 -2.30%
2020-05-15 0 1.740 1.650 1.900 1.300 1.740 2,000 3,040 1.5200 1.740 1.650 1.900 1.300 1.740 2,000 1.5200 0.00%
2020-05-14 0 1.740 1.650 1.890 - - 0 0 - 1.740 1.650 1.890 - - 0 - 0.00%
2020-05-13 0 1.740 1.650 1.740 1.740 1.740 7,355 12,737 1.7317 1.740 1.650 1.740 1.740 1.740 7,355 1.7317 -0.57%
2020-05-12 0 1.750 1.690 1.900 1.580 1.750 24,000 41,830 1.7429 1.750 1.690 1.900 1.580 1.750 24,000 1.7429 -7.41%
2020-05-11 0 1.890 1.580 1.890 - - 0 0 - 1.890 1.580 1.890 - - 0 - 0.00%
2020-05-08 0 1.890 1.580 1.890 - - 0 0 - 1.890 1.580 1.890 - - 0 - 0.00%
2020-05-07 0 1.890 1.550 1.890 - - 0 0 - 1.890 1.550 1.890 - - 0 - -0.53%
2020-05-06 0 1.900 1.630 1.900 - - 0 0 - 1.900 1.630 1.900 - - 0 - 0.00%
2020-05-05 0 1.900 1.470 1.900 - - 0 0 - 1.900 1.470 1.900 - - 0 - -5.00%
2020-05-04 0 2.000 1.500 2.000 - - 0 0 - 2.000 1.500 2.000 - - 0 - 0.00%
2020-04-29 0 2.000 1.610 2.000 - - 0 0 - 2.000 1.610 2.000 - - 0 - 0.00%
2020-04-28 0 2.000 1.280 2.000 - - 0 0 - 2.000 1.280 2.000 - - 0 - 0.00%
2020-04-27 0 2.000 1.380 2.000 - - 0 0 - 2.000 1.380 2.000 - - 0 - 0.00%
2020-04-24 0 2.000 1.800 2.070 - - 0 0 - 2.000 1.800 2.070 - - 0 - 0.00%
2020-04-23 0 2.000 1.480 2.000 - - 0 0 - 2.000 1.480 2.000 - - 0 - 0.00%
2020-04-22 0 2.000 1.490 2.000 - - 0 0 - 2.000 1.490 2.000 - - 0 - 0.00%
2020-04-21 0 2.000 1.480 2.030 2.000 2.000 440,000 880,000 2.0000 2.000 1.480 2.030 2.000 2.000 440,000 2.0000 0.00%
2020-04-20 0 2.000 1.320 2.000 - - 0 0 - 2.000 1.320 2.000 - - 0 - 0.00%
2020-04-17 0 2.000 1.280 2.000 - - 0 0 - 2.000 1.280 2.000 - - 0 - 0.00%
2020-04-16 0 2.000 1.380 2.000 - - 0 0 - 2.000 1.380 2.000 - - 0 - 0.00%
2020-04-15 0 2.000 1.500 2.070 - - 0 0 - 2.000 1.500 2.070 - - 0 - 0.00%
2020-04-14 0 2.000 1.620 2.080 - - 0 0 - 2.000 1.620 2.080 - - 0 - 0.00%
2020-04-09 0 2.000 1.620 2.000 - - 0 0 - 2.000 1.620 2.000 - - 0 - 0.00%
2020-04-08 0 2.000 1.620 2.000 - - 0 0 - 2.000 1.620 2.000 - - 0 - -0.99%
2020-04-07 0 2.020 1.700 2.020 - - 0 0 - 2.020 1.700 2.020 - - 0 - 0.00%
2020-04-06 0 2.020 1.620 2.020 - - 0 0 - 2.020 1.620 2.020 - - 0 - -1.46%
2020-04-03 0 2.050 1.610 2.050 - - 0 0 - 2.050 1.610 2.050 - - 0 - 0.00%
2020-04-02 0 2.050 1.510 2.050 - - 0 0 - 2.050 1.510 2.050 - - 0 - 0.00%
2020-04-01 0 2.050 1.500 2.050 1.940 2.190 259,000 533,720 2.0607 2.050 1.500 2.050 1.940 2.190 259,000 2.0607 5.67%
2020-03-31 0 1.940 1.740 1.940 - - 0 0 - 1.940 1.740 1.940 - - 0 - 0.00%
2020-03-30 0 1.940 1.560 1.940 - - 0 0 - 1.940 1.560 1.940 - - 0 - 0.00%
2020-03-27 0 1.940 1.780 1.940 1.760 1.940 32,750 58,640 1.7905 1.940 1.780 1.940 1.760 1.940 32,750 1.7905 0.52%
2020-03-26 0 1.930 1.780 1.930 1.750 1.980 124,000 238,380 1.9224 1.930 1.780 1.930 1.750 1.980 124,000 1.9224 1.58%
2020-03-25 0 1.900 1.800 1.900 1.800 1.900 132,000 238,920 1.8100 1.900 1.800 1.900 1.800 1.900 132,000 1.8100 0.53%
2020-03-24 0 1.890 1.810 1.890 1.480 1.890 155,000 279,160 1.8010 1.890 1.810 1.890 1.480 1.890 155,000 1.8010 3.85%
2020-03-23 0 1.820 1.450 1.900 - - 0 0 - 1.820 1.450 1.900 - - 0 - 0.00%
2020-03-20 0 1.820 1.820 1.950 1.780 1.820 1,869,872 2,736,064 1.4632 1.820 1.820 1.950 1.780 1.820 1,869,872 1.4632 2.25%
2020-03-19 0 1.780 1.250 1.820 1.110 1.780 189,000 311,610 1.6487 1.780 1.250 1.820 1.110 1.780 189,000 1.6487 3.49%
2020-03-18 0 1.720 1.170 1.780 - - 0 0 - 1.720 1.170 1.780 - - 0 - 0.00%
2020-03-17 0 1.720 1.200 1.720 - - 0 0 - 1.720 1.200 1.720 - - 0 - -2.27%
2020-03-16 0 1.760 1.100 1.760 - - 0 0 - 1.760 1.100 1.760 - - 0 - 0.00%
2020-03-13 0 1.760 1.080 1.760 - - 0 0 - 1.760 1.080 1.760 - - 0 - 0.00%
2020-03-12 0 1.760 1.580 1.760 - - 0 0 - 1.760 1.580 1.760 - - 0 - 0.00%
2020-03-11 0 1.760 1.250 1.760 - - 0 0 - 1.760 1.250 1.760 - - 0 - 0.00%
2020-03-10 0 1.760 1.250 1.840 1.760 1.760 1,000 1,760 1.7600 1.760 1.250 1.840 1.760 1.760 1,000 1.7600 2.92%
2020-03-09 0 1.710 1.500 1.710 - - 0 0 - 1.710 1.500 1.710 - - 0 - 0.00%
2020-03-06 0 1.710 1.510 1.710 1.710 1.710 2,000 3,420 1.7100 1.710 1.510 1.710 1.710 1.710 2,000 1.7100 0.00%
2020-03-05 0 1.710 1.500 1.710 - - 0 0 - 1.710 1.500 1.710 - - 0 - 0.00%
2020-03-04 0 1.710 1.460 1.710 - - 0 0 - 1.710 1.460 1.710 - - 0 - 0.00%
2020-03-03 0 1.710 1.450 1.800 1.670 1.710 10,000 17,060 1.7060 1.710 1.450 1.800 1.670 1.710 10,000 1.7060 2.40%
2020-03-02 0 1.670 1.450 1.670 1.690 1.700 7,000 11,840 1.6914 1.670 1.450 1.670 1.690 1.700 7,000 1.6914 -1.76%
2020-02-28 0 1.700 1.700 1.960 - - 3,000 5,070 1.6900 1.700 1.700 1.960 - - 3,000 1.6900 0.00%
2020-02-27 0 1.700 1.680 1.780 1.700 1.870 16,000 27,380 1.7113 1.700 1.680 1.780 1.700 1.870 16,000 1.7113 -13.27%
2020-02-26 0 1.960 1.590 1.960 1.360 1.980 17,000 25,840 1.5200 1.960 1.590 1.960 1.360 1.980 17,000 1.5200 15.29%
2020-02-25 0 1.700 1.060 1.900 - - 0 0 - 1.700 1.060 1.900 - - 0 - 0.00%
2020-02-24 0 1.700 1.700 1.990 1.700 1.700 13,000 22,100 1.7000 1.700 1.700 1.990 1.700 1.700 13,000 1.7000 13.33%
2020-02-21 0 1.500 1.500 1.990 1.500 1.500 2,575 3,856 1.4975 1.500 1.500 1.990 1.500 1.500 2,575 1.4975 -14.29%
2020-02-20 0 1.750 1.220 1.990 - - 0 0 - 1.750 1.220 1.990 - - 0 - 0.00%
2020-02-19 0 1.750 1.250 1.880 - - 0 0 - 1.750 1.250 1.880 - - 0 - 0.00%
2020-02-18 0 1.750 1.150 1.990 - - 0 0 - 1.750 1.150 1.990 - - 0 - 0.00%
2020-02-17 0 1.750 - 1.990 - - 0 0 - 1.750 - 1.990 - - 0 - 0.00%
2020-02-14 0 1.750 1.580 1.980 - - 0 0 - 1.750 1.580 1.980 - - 0 - 0.00%
2020-02-13 0 1.750 1.750 1.990 1.750 1.750 29,000 50,750 1.7500 1.750 1.750 1.990 1.750 1.750 29,000 1.7500 0.00%
2020-02-12 0 1.750 1.550 1.750 - - 0 0 - 1.750 1.550 1.750 - - 0 - 0.00%
2020-02-11 0 1.750 1.550 1.750 1.700 1.750 34,000 58,000 1.7059 1.750 1.550 1.750 1.700 1.750 34,000 1.7059 0.57%
2020-02-10 0 1.740 1.700 1.850 - - 0 0 - 1.740 1.700 1.850 - - 0 - 0.00%
2020-02-07 0 1.740 1.700 1.850 - - 0 0 - 1.740 1.700 1.850 - - 0 - 0.00%
2020-02-06 0 1.740 1.700 1.850 - - 0 0 - 1.740 1.700 1.850 - - 0 - 0.00%
2020-02-05 0 1.740 1.700 1.740 1.070 1.750 151,000 263,570 1.7455 1.740 1.700 1.740 1.070 1.750 151,000 1.7455 11.54%
2020-02-04 0 1.560 1.560 1.800 0.770 0.770 1,000 770 0.7700 1.560 1.560 1.800 0.770 0.770 1,000 0.7700 -8.24%
2020-02-03 0 1.700 - 1.800 - - 0 0 - 1.700 - 1.800 - - 0 - 0.00%
2020-01-31 0 1.700 1.600 1.850 1.520 1.520 1,000 1,520 1.5200 1.700 1.600 1.850 1.520 1.520 1,000 1.5200 0.00%
2020-01-30 0 1.700 1.600 1.800 1.570 1.700 31,000 52,570 1.6958 1.700 1.600 1.800 1.570 1.700 31,000 1.6958 0.00%
2020-01-29 0 1.700 1.700 1.920 - - 0 0 - 1.700 1.700 1.920 - - 0 - 8.97%
2020-01-24 0 1.560 1.550 1.830 1.560 1.830 29,000 52,800 1.8207 1.560 1.550 1.830 1.560 1.830 29,000 1.8207 -14.75%
2020-01-23 0 1.830 1.700 1.830 1.890 1.890 1,000 1,890 1.8900 1.830 1.700 1.830 1.890 1.890 1,000 1.8900 7.65%
2020-01-22 0 1.700 1.700 1.910 1.530 1.700 13,000 21,780 1.6754 1.700 1.700 1.910 1.530 1.700 13,000 1.6754 0.00%
2020-01-21 0 1.700 1.700 1.910 1.510 1.510 1,000 1,510 1.5100 1.700 1.700 1.910 1.510 1.510 1,000 1.5100 0.00%
2020-01-20 0 1.700 1.700 1.910 1.370 1.370 1,000 1,370 1.3700 1.700 1.700 1.910 1.370 1.370 1,000 1.3700 0.00%
2020-01-17 0 1.700 1.700 1.910 1.450 1.510 2,000 2,960 1.4800 1.700 1.700 1.910 1.450 1.510 2,000 1.4800 -4.49%
2020-01-16 0 1.780 1.750 1.780 1.250 1.800 53,000 93,500 1.7642 1.780 1.750 1.780 1.250 1.800 53,000 1.7642 -1.11%
2020-01-15 0 1.800 1.500 1.800 - - 0 0 - 1.800 1.500 1.800 - - 0 - -2.70%
2020-01-14 0 1.850 - 1.850 - - 0 0 - 1.850 - 1.850 - - 0 - -2.63%
2020-01-13 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - -0.52%
2020-01-10 0 1.910 1.200 1.920 - - 0 0 - 1.910 1.200 1.920 - - 0 - 0.00%
2020-01-09 0 1.910 1.720 1.920 1.850 1.910 105,000 198,840 1.8937 1.910 1.720 1.920 1.850 1.910 105,000 1.8937 6.11%
2020-01-08 0 1.800 1.800 1.900 1.700 1.980 113,000 207,380 1.8352 1.800 1.800 1.900 1.700 1.980 113,000 1.8352 -4.76%
2020-01-07 0 1.890 1.600 1.890 1.910 1.910 1,000 1,910 1.9100 1.890 1.600 1.890 1.910 1.910 1,000 1.9100 3.28%
2020-01-06 0 1.830 1.600 1.830 - - 0 0 - 1.830 1.600 1.830 - - 0 - -2.66%
2020-01-03 0 1.880 1.610 1.990 1.640 1.890 224,000 393,010 1.7545 1.880 1.610 1.990 1.640 1.890 224,000 1.7545 8.05%
2020-01-02 0 1.740 1.510 1.930 - - 0 0 - 1.740 1.510 1.930 - - 0 - 0.00%
2019-12-31 0 1.740 1.500 1.930 - - 0 0 - 1.740 1.500 1.930 - - 0 - 0.00%
2019-12-30 0 1.740 1.600 1.900 - - 0 0 - 1.740 1.600 1.900 - - 0 - 0.00%
2019-12-27 0 1.740 1.550 1.740 1.500 1.750 30,000 51,950 1.7317 1.740 1.550 1.740 1.500 1.750 30,000 1.7317 -0.57%
2019-12-24 0 1.750 1.500 1.750 - - 0 0 - 1.750 1.500 1.750 - - 0 - 0.00%
2019-12-23 0 1.750 1.750 1.950 1.460 1.750 16,000 27,710 1.7319 1.750 1.750 1.950 1.460 1.750 16,000 1.7319 -3.85%
2019-12-20 0 1.820 1.510 1.820 1.020 1.980 54,505 82,661 1.5166 1.820 1.510 1.820 1.020 1.980 54,505 1.5166 10.30%
2019-12-19 0 1.650 0.790 1.650 - - 0 0 - 1.650 0.790 1.650 - - 0 - 0.00%
2019-12-18 0 1.650 0.870 1.650 - - 0 0 - 1.650 0.870 1.650 - - 0 - 0.00%
2019-12-17 0 1.650 0.950 1.650 - - 0 0 - 1.650 0.950 1.650 - - 0 - 0.00%
2019-12-16 0 1.650 1.010 1.650 - - 0 0 - 1.650 1.010 1.650 - - 0 - 0.00%
2019-12-13 0 1.650 0.980 1.650 - - 0 0 - 1.650 0.980 1.650 - - 0 - 0.00%
2019-12-12 0 1.650 1.060 1.650 - - 0 0 - 1.650 1.060 1.650 - - 0 - 0.00%
2019-12-11 0 1.650 - 1.650 - - 0 0 - 1.650 - 1.650 - - 0 - 0.00%
2019-12-10 0 1.650 0.980 1.650 - - 0 0 - 1.650 0.980 1.650 - - 0 - 0.00%
2019-12-09 0 1.650 1.030 1.650 - - 0 0 - 1.650 1.030 1.650 - - 0 - 0.00%
2019-12-06 0 1.650 1.000 1.650 1.650 1.650 1,000 1,650 1.6500 1.650 1.000 1.650 1.650 1.650 1,000 1.6500 0.00%
2019-12-05 0 1.650 0.880 1.650 - - 0 0 - 1.650 0.880 1.650 - - 0 - -4.07%
2019-12-04 0 1.720 - 1.720 1.750 1.750 35,000 61,250 1.7500 1.720 - 1.720 1.750 1.750 35,000 1.7500 -1.71%
2019-12-03 0 1.750 - 1.750 - - 0 0 - 1.750 - 1.750 - - 0 - -5.41%
2019-12-02 0 1.850 1.680 1.850 - - 0 0 - 1.850 1.680 1.850 - - 0 - 0.00%
2019-11-29 0 1.850 1.180 1.850 - - 0 0 - 1.850 1.180 1.850 - - 0 - 0.00%
2019-11-28 0 1.850 1.390 1.850 - - 0 0 - 1.850 1.390 1.850 - - 0 - 0.00%
2019-11-27 0 1.850 - 1.850 - - 0 0 - 1.850 - 1.850 - - 0 - -1.07%
2019-11-26 0 1.870 1.110 1.870 - - 0 0 - 1.870 1.110 1.870 - - 0 - 0.00%
2019-11-25 0 1.870 1.150 1.900 - - 0 0 - 1.870 1.150 1.900 - - 0 - 0.00%
2019-11-22 0 1.870 1.110 1.900 - - 0 0 - 1.870 1.110 1.900 - - 0 - 0.00%
2019-11-21 0 1.870 1.090 1.900 - - 0 0 - 1.870 1.090 1.900 - - 0 - 0.00%
2019-11-20 0 1.870 1.300 1.870 - - 0 0 - 1.870 1.300 1.870 - - 0 - 0.00%
2019-11-19 0 1.870 1.370 1.870 - - 0 0 - 1.870 1.370 1.870 - - 0 - -1.58%
2019-11-18 0 1.900 1.130 1.900 - - 0 0 - 1.900 1.130 1.900 - - 0 - 0.00%
2019-11-15 0 1.900 1.210 1.900 - - 0 0 - 1.900 1.210 1.900 - - 0 - 0.00%
2019-11-14 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2019-11-13 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2019-11-12 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2019-11-11 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2019-11-08 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2019-11-07 0 1.900 1.600 1.900 - - 0 0 - 1.900 1.600 1.900 - - 0 - 0.00%
2019-11-06 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2019-11-05 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - 0.00%
2019-11-04 0 1.900 1.900 2.100 1.900 1.900 3,000 5,700 1.9000 1.900 1.900 2.100 1.900 1.900 3,000 1.9000 -5.00%
2019-11-01 0 2.000 2.000 2.100 2.000 2.000 1,000 2,000 2.0000 2.000 2.000 2.100 2.000 2.000 1,000 2.0000 -2.91%
2019-10-31 0 2.060 1.500 2.060 - - 0 0 - 2.060 1.500 2.060 - - 0 - -1.44%
2019-10-30 0 2.090 1.650 2.100 - - 0 0 - 2.090 1.650 2.100 - - 0 - 0.00%
2019-10-29 0 2.090 1.650 2.100 2.090 2.090 3,000 6,270 2.0900 2.090 1.650 2.100 2.090 2.090 3,000 2.0900 0.00%
2019-10-28 0 2.090 1.000 2.090 2.090 2.090 11,000 22,990 2.0900 2.090 1.000 2.090 2.090 2.090 11,000 2.0900 0.00%
2019-10-25 0 2.090 - 2.090 2.090 2.090 1,000 2,090 2.0900 2.090 - 2.090 2.090 2.090 1,000 2.0900 5.03%
2019-10-24 0 1.990 - 2.090 - - 0 0 - 1.990 - 2.090 - - 0 - 0.00%
2019-10-23 0 1.990 - 2.050 - - 0 0 - 1.990 - 2.050 - - 0 - 0.00%
2019-10-22 0 1.990 1.210 1.990 - - 0 0 - 1.990 1.210 1.990 - - 0 - 0.00%
2019-10-21 0 1.990 2.000 2.030 1.960 2.020 64,000 126,750 1.9805 1.990 2.000 2.030 1.960 2.020 64,000 1.9805 2.05%
2019-10-18 0 1.950 1.950 2.090 1.900 1.980 21,000 40,750 1.9405 1.950 1.950 2.090 1.900 1.980 21,000 1.9405 2.63%
2019-10-17 0 1.900 1.870 1.980 1.850 1.900 131,000 244,920 1.8696 1.900 1.870 1.980 1.850 1.900 131,000 1.8696 8.57%
2019-10-16 0 1.750 1.750 1.870 1.750 1.750 14,000 24,500 1.7500 1.750 1.750 1.870 1.750 1.750 14,000 1.7500 0.00%
2019-10-15 0 1.750 1.750 1.860 - - 0 0 - 1.750 1.750 1.860 - - 0 - 0.00%
2019-10-14 0 1.750 1.750 1.820 1.750 1.750 5,000 8,750 1.7500 1.750 1.750 1.820 1.750 1.750 5,000 1.7500 0.00%
2019-10-11 0 1.750 1.750 1.850 1.700 1.750 20,000 34,750 1.7375 1.750 1.750 1.850 1.700 1.750 20,000 1.7375 2.94%
2019-10-10 0 1.700 1.700 1.870 1.690 1.700 53,000 90,000 1.6981 1.700 1.700 1.870 1.690 1.700 53,000 1.6981 -9.09%
2019-10-09 0 1.870 1.700 1.880 - - 0 0 - 1.870 1.700 1.880 - - 0 - 0.00%
2019-10-08 0 1.870 1.750 1.890 - - 20,000 35,000 1.7500 1.870 1.750 1.890 - - 20,000 1.7500 0.00%
2019-10-04 0 1.870 1.750 1.870 - - 0 0 - 1.870 1.750 1.870 - - 0 - 0.00%
2019-10-03 0 1.870 1.750 2.280 - - 0 0 - 1.870 1.750 2.280 - - 0 - 0.00%
2019-10-02 0 1.870 1.750 2.280 - - 0 0 - 1.870 1.750 2.280 - - 0 - 0.00%
2019-09-30 0 1.870 1.800 1.870 - - 10,000 18,000 1.8000 1.870 1.800 1.870 - - 10,000 1.8000 -0.53%
2019-09-27 0 1.880 1.800 1.880 - - 0 0 - 1.880 1.800 1.880 - - 0 - -0.53%
2019-09-26 0 1.890 1.850 1.890 - - 0 0 - 1.890 1.850 1.890 - - 0 - 0.00%
2019-09-25 0 1.890 1.830 1.890 1.890 1.890 1,000 1,890 1.8900 1.890 1.830 1.890 1.890 1.890 1,000 1.8900 0.00%
2019-09-24 0 1.890 1.810 2.000 - - 0 0 - 1.890 1.810 2.000 - - 0 - 2.16%
2019-09-23 0 1.850 1.850 2.000 1.850 1.850 6,000 11,100 1.8500 1.850 1.850 2.000 1.850 1.850 6,000 1.8500 -5.13%
2019-09-20 0 1.950 1.860 2.000 - - 0 0 - 1.950 1.860 2.000 - - 0 - 0.00%
2019-09-19 0 1.950 1.850 1.950 - - 400 740 1.8500 1.950 1.850 1.950 - - 400 1.8500 0.00%
2019-09-18 0 1.950 1.900 1.950 - - 0 0 - 1.950 1.900 1.950 - - 0 - 0.00%
2019-09-17 0 1.950 1.900 2.280 1.900 1.900 11,000 20,900 1.9000 1.950 1.900 2.280 1.900 1.900 11,000 1.9000 2.63%
2019-09-16 0 1.900 1.900 2.250 1.900 1.900 11,000 20,900 1.9000 1.900 1.900 2.250 1.900 1.900 11,000 1.9000 -3.06%
2019-09-13 0 1.960 1.900 1.960 1.960 1.990 21,000 41,340 1.9686 1.960 1.900 1.960 1.960 1.990 21,000 1.9686 0.00%
2019-09-12 0 1.960 1.960 2.000 1.950 2.000 95,000 187,700 1.9758 1.960 1.960 2.000 1.950 2.000 95,000 1.9758 -2.00%
2019-09-11 0 2.000 1.850 2.000 1.990 2.020 175,000 350,390 2.0022 2.000 1.850 2.000 1.990 2.020 175,000 2.0022 -4.76%
2019-09-10 0 2.100 1.920 2.100 2.100 2.160 79,000 169,800 2.1494 2.100 1.920 2.100 2.100 2.160 79,000 2.1494 -2.33%
2019-09-09 0 2.150 2.100 2.200 - - 0 0 - 2.150 2.100 2.200 - - 0 - 0.00%
2019-09-06 0 2.150 2.100 2.280 - - 0 0 - 2.150 2.100 2.280 - - 0 - 0.00%
2019-09-05 0 2.150 2.100 2.200 2.150 2.210 845,439 1,856,333 2.1957 2.150 2.100 2.200 2.150 2.210 845,439 2.1957 0.00%
2019-09-04 0 2.150 2.100 2.160 2.150 2.160 138,000 297,170 2.1534 2.150 2.100 2.160 2.150 2.160 138,000 2.1534 -0.46%
2019-09-03 0 2.160 2.150 2.270 2.160 2.160 1,872 4,008 2.1410 2.160 2.150 2.270 2.160 2.160 1,872 2.1410 2.86%
2019-09-02 0 2.100 2.100 2.200 2.080 2.160 176,000 375,640 2.1343 2.100 2.100 2.200 2.080 2.160 176,000 2.1343 -3.67%
2019-08-30 0 2.180 2.160 2.180 2.210 2.210 1,000 2,210 2.2100 2.180 2.160 2.180 2.210 2.210 1,000 2.2100 -1.36%
2019-08-29 0 2.210 2.210 2.280 2.200 2.210 2,000 4,410 2.2050 2.210 2.210 2.280 2.200 2.210 2,000 2.2050 -1.78%
2019-08-28 0 2.250 2.250 2.300 2.250 2.250 6,843,000 14,376,750 2.1009 2.250 2.250 2.300 2.250 2.250 6,843,000 2.1009 -1.32%
2019-08-27 0 2.280 2.280 2.300 2.160 2.300 12,000 26,730 2.2275 2.280 2.280 2.300 2.160 2.300 12,000 2.2275 6.05%
2019-08-26 0 2.150 2.150 2.180 2.150 2.150 30,000 64,500 2.1500 2.150 2.150 2.180 2.150 2.150 30,000 2.1500 -1.38%
2019-08-23 0 2.180 2.170 2.280 2.160 2.180 11,000 23,960 2.1782 2.180 2.170 2.280 2.160 2.180 11,000 2.1782 -4.39%
2019-08-22 0 2.280 2.160 2.280 2.290 2.300 46,000 105,700 2.2978 2.280 2.160 2.280 2.290 2.300 46,000 2.2978 5.56%
2019-08-21 0 2.160 2.160 2.200 - - 0 0 - 2.160 2.160 2.200 - - 0 - 0.00%
2019-08-20 0 2.160 2.150 2.160 2.150 2.160 3,000 6,460 2.1533 2.160 2.150 2.160 2.150 2.160 3,000 2.1533 0.47%
2019-08-19 0 2.150 2.150 2.200 2.150 2.170 124,000 266,890 2.1523 2.150 2.150 2.200 2.150 2.170 124,000 2.1523 0.00%
2019-08-16 0 2.150 2.150 2.200 2.140 2.200 3,000 6,480 2.1600 2.150 2.150 2.200 2.140 2.200 3,000 2.1600 -2.27%
2019-08-15 0 2.200 2.130 2.200 - - 1,966,000 4,325,200 2.2000 2.200 2.130 2.200 - - 1,966,000 2.2000 0.00%
2019-08-14 0 2.200 2.150 2.220 2.200 2.230 2,346,000 5,161,230 2.2000 2.200 2.150 2.220 2.200 2.230 2,346,000 2.2000 0.00%
2019-08-13 0 2.200 2.160 2.220 2.200 2.220 12,665 27,923 2.2047 2.200 2.160 2.220 2.200 2.220 12,665 2.2047 2.33%
2019-08-12 0 2.150 2.150 2.280 2.150 2.150 5,000 10,750 2.1500 2.150 2.150 2.280 2.150 2.150 5,000 2.1500 -3.59%
2019-08-09 0 2.230 1.710 2.230 2.130 2.230 92,000 198,760 2.1604 2.230 1.710 2.230 2.130 2.230 92,000 2.1604 3.72%
2019-08-08 0 2.150 2.010 2.200 2.000 2.230 465,000 1,019,480 2.1924 2.150 2.010 2.200 2.000 2.230 465,000 2.1924 -4.87%
2019-08-07 0 2.260 2.150 2.270 2.200 2.260 24,351 54,761 2.2488 2.260 2.150 2.270 2.200 2.260 24,351 2.2488 0.00%
2019-08-06 0 2.260 2.180 2.260 2.180 2.260 13,000 29,300 2.2538 2.260 2.180 2.260 2.180 2.260 13,000 2.2538 -0.88%
2019-08-05 0 2.280 2.040 2.280 - - 0 0 - 2.280 2.040 2.280 - - 0 - -0.87%
2019-08-02 0 2.300 2.280 2.300 2.200 2.300 665,000 1,513,520 2.2760 2.300 2.280 2.300 2.200 2.300 665,000 2.2760 0.00%
2019-08-01 0 2.300 2.300 2.400 2.300 2.300 391,000 899,300 2.3000 2.300 2.300 2.400 2.300 2.300 391,000 2.3000 -0.86%
2019-07-31 0 2.320 2.320 2.380 2.290 2.470 379,000 873,850 2.3057 2.320 2.320 2.380 2.290 2.470 379,000 2.3057 -3.33%
2019-07-30 0 2.400 2.000 2.400 - - 0 0 - 2.400 2.000 2.400 - - 0 - 0.00%
2019-07-29 0 2.400 2.000 2.400 - - 0 0 - 2.400 2.000 2.400 - - 0 - 0.00%
2019-07-26 0 2.400 2.310 2.400 2.400 2.400 21,000 50,400 2.4000 2.400 2.310 2.400 2.400 2.400 21,000 2.4000 -2.04%
2019-07-25 0 2.450 2.010 2.470 - - 0 0 - 2.450 2.010 2.470 - - 0 - 0.00%
2019-07-24 0 2.450 2.450 2.490 2.450 2.450 4,000 9,800 2.4500 2.450 2.450 2.490 2.450 2.450 4,000 2.4500 -1.61%
2019-07-23 0 2.490 2.400 2.490 2.410 2.500 86,000 213,860 2.4867 2.490 2.400 2.490 2.410 2.500 86,000 2.4867 -0.40%
2019-07-22 0 2.500 2.500 2.580 2.500 2.510 14,000 35,030 2.5021 2.500 2.500 2.580 2.500 2.510 14,000 2.5021 0.00%
2019-07-19 0 2.500 2.500 2.590 2.500 2.500 29,000 72,500 2.5000 2.500 2.500 2.590 2.500 2.500 29,000 2.5000 -0.79%
2019-07-18 0 2.520 2.500 2.520 2.410 2.520 103,070 254,631 2.4705 2.520 2.500 2.520 2.410 2.520 103,070 2.4705 0.00%
2019-07-17 0 2.520 2.520 2.580 2.520 2.520 10,000 25,200 2.5200 2.520 2.520 2.580 2.520 2.520 10,000 2.5200 -1.18%
2019-07-16 0 2.550 2.520 2.550 2.520 2.550 142,000 358,340 2.5235 2.550 2.520 2.550 2.520 2.550 142,000 2.5235 0.00%
2019-07-15 0 2.550 2.530 2.570 2.530 2.580 92,000 233,490 2.5379 2.550 2.530 2.570 2.530 2.580 92,000 2.5379 0.00%
2019-07-12 0 2.550 2.530 2.600 2.500 2.560 178,000 453,240 2.5463 2.550 2.530 2.600 2.500 2.560 178,000 2.5463 0.00%
2019-07-11 0 2.550 2.530 2.560 2.540 2.570 73,000 186,280 2.5518 2.550 2.530 2.560 2.540 2.570 73,000 2.5518 -1.16%
2019-07-10 0 2.580 2.530 2.580 2.460 2.600 453,000 1,144,210 2.5258 2.580 2.530 2.580 2.460 2.600 453,000 2.5258 2.38%
2019-07-09 0 2.520 2.520 2.530 2.500 2.600 264,000 665,800 2.5220 2.520 2.520 2.530 2.500 2.600 264,000 2.5220 -3.08%
2019-07-08 0 2.600 2.580 2.640 2.570 2.650 222,000 584,150 2.6313 2.600 2.580 2.640 2.570 2.650 222,000 2.6313 -2.26%
2019-07-05 0 2.660 2.620 2.660 2.600 2.700 277,000 734,940 2.6532 2.660 2.620 2.660 2.600 2.700 277,000 2.6532 2.31%
2019-07-04 0 2.600 2.550 2.600 2.400 2.600 419,000 1,062,380 2.5355 2.600 2.550 2.600 2.400 2.600 419,000 2.5355 8.33%
2019-07-03 0 2.400 2.400 2.450 2.320 2.480 134,000 326,680 2.4379 2.400 2.400 2.450 2.320 2.480 134,000 2.4379 0.84%
2019-07-02 0 2.380 2.380 2.440 2.380 2.450 212,000 513,810 2.4236 2.380 2.380 2.440 2.380 2.450 212,000 2.4236 -2.46%
2019-06-28 0 2.440 2.420 2.540 2.220 2.560 1,562,000 3,798,440 2.4318 2.440 2.420 2.540 2.220 2.560 1,562,000 2.4318 8.44%
2019-06-27 0 2.250 2.150 2.260 2.050 2.250 392,000 862,540 2.2004 2.250 2.150 2.260 2.050 2.250 392,000 2.2004 2.27%
2019-06-26 0 2.200 2.150 2.210 2.050 2.230 351,000 762,260 2.1717 2.200 2.150 2.210 2.050 2.230 351,000 2.1717 6.80%
2019-06-25 0 2.060 2.060 2.150 2.050 2.100 21,000 43,890 2.0900 2.060 2.060 2.150 2.050 2.100 21,000 2.0900 -3.29%
2019-06-24 0 2.130 2.070 2.130 2.030 2.200 673,000 1,414,460 2.1017 2.130 2.070 2.130 2.030 2.200 673,000 2.1017 1.43%
2019-06-21 0 2.100 2.040 2.110 1.980 2.100 451,000 917,390 2.0341 2.100 2.040 2.110 1.980 2.100 451,000 2.0341 4.48%
2019-06-20 0 2.010 2.010 2.090 2.000 2.030 293,000 591,190 2.0177 2.010 2.010 2.090 2.000 2.030 293,000 2.0177 0.50%
2019-06-19 0 2.000 2.000 2.030 1.980 2.200 1,691,000 3,551,800 2.1004 2.000 2.000 2.030 1.980 2.200 1,691,000 2.1004 -5.66%
2019-06-18 0 2.120 2.100 2.140 2.020 2.140 2,197,000 4,569,400 2.0798 2.120 2.100 2.140 2.020 2.140 2,197,000 2.0798 0.95%
2019-06-17 0 2.100 2.100 2.150 2.050 2.140 87,595 182,389 2.0822 2.100 2.100 2.150 2.050 2.140 87,595 2.0822 0.00%
2019-06-14 0 2.100 2.090 2.190 2.080 2.120 37,000 77,840 2.1038 2.100 2.090 2.190 2.080 2.120 37,000 2.1038 -3.67%
2019-06-13 0 2.180 2.070 2.180 2.010 2.180 374,000 788,020 2.1070 2.180 2.070 2.180 2.010 2.180 374,000 2.1070 3.81%
2019-06-12 0 2.100 2.100 2.170 2.100 2.190 10,866,560 23,897,632 2.1992 2.100 2.100 2.170 2.100 2.190 10,866,560 2.1992 -1.87%
2019-06-11 0 2.140 2.140 2.190 2.100 2.320 634,000 1,385,370 2.1851 2.140 2.140 2.190 2.100 2.320 634,000 2.1851 6.47%
2019-06-10 0 2.010 2.010 2.100 2.000 2.100 78,000 157,520 2.0195 2.010 2.010 2.100 2.000 2.100 78,000 2.0195 -4.29%
2019-06-06 0 2.100 2.100 2.150 2.010 2.180 231,000 495,450 2.1448 2.100 2.100 2.150 2.010 2.180 231,000 2.1448 -3.67%
2019-06-05 0 2.180 2.040 2.180 1.900 2.190 329,000 669,880 2.0361 2.180 2.040 2.180 1.900 2.190 329,000 2.0361 5.83%
2019-06-04 0 2.060 2.060 2.140 1.190 2.140 391,000 774,750 1.9815 2.060 2.060 2.140 1.190 2.140 391,000 1.9815 3.00%
2019-06-03 0 2.000 2.000 2.140 2.000 2.200 211,000 446,790 2.1175 2.000 2.000 2.140 2.000 2.200 211,000 2.1175 -9.09%
2019-05-31 0 2.200 2.190 2.220 2.100 2.280 744,000 1,613,910 2.1692 2.200 2.190 2.220 2.100 2.280 744,000 2.1692 4.76%
2019-05-30 0 2.100 2.090 2.100 1.810 2.100 1,698,000 3,342,250 1.9683 2.100 2.090 2.100 1.810 2.100 1,698,000 1.9683 12.90%
2019-05-29 0 1.860 1.860 1.930 1.860 1.940 767,000 1,470,290 1.9169 1.860 1.860 1.930 1.860 1.940 767,000 1.9169 -3.63%
2019-05-28 0 1.930 1.910 1.930 1.760 1.950 1,120,000 2,101,900 1.8767 1.930 1.910 1.930 1.760 1.950 1,120,000 1.8767 5.46%
2019-05-27 0 1.830 1.800 1.830 1.530 1.840 682,000 1,182,890 1.7344 1.830 1.800 1.830 1.530 1.840 682,000 1.7344 14.38%
2019-05-24 0 1.600 1.600 1.650 1.590 1.670 221,000 361,110 1.6340 1.600 1.600 1.650 1.590 1.670 221,000 1.6340 -2.44%
2019-05-23 0 1.640 1.600 1.640 1.490 1.650 427,400 675,418 1.5803 1.640 1.600 1.640 1.490 1.650 427,400 1.5803 9.33%
2019-05-22 0 1.500 1.500 1.510 1.470 1.520 103,000 155,460 1.5093 1.500 1.500 1.510 1.470 1.520 103,000 1.5093 2.04%
2019-05-21 0 1.470 1.470 1.540 1.420 1.550 346,000 523,560 1.5132 1.470 1.470 1.540 1.420 1.550 346,000 1.5132 -1.34%
2019-05-20 0 1.490 1.450 1.490 1.450 1.590 919,000 1,400,380 1.5238 1.490 1.450 1.490 1.450 1.590 919,000 1.5238 2.05%
2019-05-17 0 1.460 1.460 1.470 1.440 1.460 44,000 63,930 1.4530 1.460 1.460 1.470 1.440 1.460 44,000 1.4530 1.39%
2019-05-16 0 1.440 1.440 1.500 1.360 1.590 1,261,943 1,871,337 1.4829 1.440 1.440 1.500 1.360 1.590 1,261,943 1.4829 5.88%
2019-05-15 0 1.360 1.360 1.430 1.290 1.500 390,000 563,760 1.4455 1.360 1.360 1.430 1.290 1.500 390,000 1.4455 5.43%
2019-05-14 0 1.290 1.200 1.290 - - 1,000 1,210 1.2100 1.290 1.200 1.290 - - 1,000 1.2100 0.00%
2019-05-10 0 1.290 1.290 1.430 1.290 1.300 61,000 78,790 1.2916 1.290 1.290 1.430 1.290 1.300 61,000 1.2916 0.00%
2019-05-09 0 1.290 1.290 1.310 1.240 1.290 2,888,000 3,582,830 1.2406 1.290 1.290 1.310 1.240 1.290 2,888,000 1.2406 -1.53%
2019-05-08 0 1.310 1.300 1.410 1.310 1.310 51,000 66,850 1.3108 1.310 1.300 1.410 1.310 1.310 51,000 1.3108 -2.96%
2019-05-07 0 1.350 1.270 1.360 1.220 1.370 91,000 119,930 1.3179 1.350 1.270 1.360 1.220 1.370 91,000 1.3179 -0.74%
2019-05-06 0 1.360 1.310 1.370 1.280 1.400 117,000 154,860 1.3236 1.360 1.310 1.370 1.280 1.400 117,000 1.3236 -7.48%
2019-05-03 0 1.470 1.440 1.470 1.330 1.540 254,000 377,770 1.4873 1.470 1.440 1.470 1.330 1.540 254,000 1.4873 4.26%
2019-05-02 0 1.410 1.410 1.430 1.410 1.430 12,000 16,980 1.4150 1.410 1.410 1.430 1.410 1.430 12,000 1.4150 -1.40%
2019-04-30 0 1.430 1.400 1.430 1.350 1.470 350,000 495,330 1.4152 1.430 1.400 1.430 1.350 1.470 350,000 1.4152 2.14%
2019-04-29 0 1.400 1.270 1.400 1.280 1.400 198,000 261,960 1.3230 1.400 1.270 1.400 1.280 1.400 198,000 1.3230 2.94%
2019-04-26 0 1.360 1.350 1.360 1.240 1.370 376,000 485,480 1.2912 1.360 1.350 1.360 1.240 1.370 376,000 1.2912 3.82%
2019-04-25 0 1.310 1.300 1.330 1.130 1.430 1,499,000 1,961,610 1.3086 1.310 1.300 1.330 1.130 1.430 1,499,000 1.3086 16.96%
2019-04-24 0 1.120 1.120 1.180 1.100 1.120 61,000 67,770 1.1110 1.120 1.120 1.180 1.100 1.120 61,000 1.1110 0.00%
2019-04-23 0 1.120 1.090 1.120 1.050 1.120 255,000 280,500 1.1000 1.120 1.090 1.120 1.050 1.120 255,000 1.1000 1.82%
2019-04-18 0 1.100 1.100 1.130 1.060 1.080 50,000 53,150 1.0630 1.100 1.100 1.130 1.060 1.080 50,000 1.0630 1.85%
2019-04-17 0 1.080 1.070 1.080 1.060 1.100 40,000 43,600 1.0900 1.080 1.070 1.080 1.060 1.100 40,000 1.0900 -1.82%
2019-04-16 0 1.100 1.070 1.110 1.070 1.100 2,000 2,170 1.0850 1.100 1.070 1.110 1.070 1.100 2,000 1.0850 -0.90%
2019-04-15 0 1.110 1.110 1.160 1.080 1.090 129,000 140,110 1.0861 1.110 1.110 1.160 1.080 1.090 129,000 1.0861 -0.89%
2019-04-12 0 1.120 1.120 1.150 1.120 1.120 61,000 68,320 1.1200 1.120 1.120 1.150 1.120 1.120 61,000 1.1200 0.00%
2019-04-11 0 1.120 1.120 1.170 1.120 1.200 285,000 334,110 1.1723 1.120 1.120 1.170 1.120 1.200 285,000 1.1723 1.82%
2019-04-10 0 1.100 1.100 1.180 1.020 1.110 82,000 90,000 1.0976 1.100 1.100 1.180 1.020 1.110 82,000 1.0976 2.80%
2019-04-09 0 1.070 1.060 1.100 1.070 1.080 13,000 14,030 1.0792 1.070 1.060 1.100 1.070 1.080 13,000 1.0792 0.94%
2019-04-08 0 1.060 1.060 1.090 1.050 1.100 162,000 172,760 1.0664 1.060 1.060 1.090 1.050 1.100 162,000 1.0664 -1.85%
2019-04-04 0 1.080 1.060 1.100 - - 0 0 - 1.080 1.060 1.100 - - 0 - 0.00%
2019-04-03 0 1.080 1.080 1.100 1.060 1.080 72,000 77,120 1.0711 1.080 1.080 1.100 1.060 1.080 72,000 1.0711 0.00%
2019-04-02 0 1.080 1.060 1.090 1.080 1.080 5,000 5,400 1.0800 1.080 1.060 1.090 1.080 1.080 5,000 1.0800 0.00%
2019-04-01 0 1.080 1.020 1.080 - - 0 0 - 1.080 1.020 1.080 - - 0 - 0.00%
2019-03-29 0 1.080 1.010 1.080 1.000 1.080 133,000 136,070 1.0231 1.080 1.010 1.080 1.000 1.080 133,000 1.0231 0.93%
2019-03-28 0 1.070 1.060 1.100 - - 0 0 - 1.070 1.060 1.100 - - 0 - 0.00%
2019-03-27 0 1.070 1.070 1.090 1.050 1.070 53,000 56,350 1.0632 1.070 1.070 1.090 1.050 1.070 53,000 1.0632 0.00%
2019-03-26 0 1.070 1.070 1.100 1.070 1.070 10,000 10,700 1.0700 1.070 1.070 1.100 1.070 1.070 10,000 1.0700 -2.73%
2019-03-25 0 1.100 1.100 1.120 1.080 1.110 88,000 96,940 1.1016 1.100 1.100 1.120 1.080 1.110 88,000 1.1016 -1.79%
2019-03-22 0 1.120 1.080 1.120 1.070 1.130 138,000 154,510 1.1196 1.120 1.080 1.120 1.070 1.130 138,000 1.1196 4.67%
2019-03-21 0 1.070 1.070 1.090 1.060 1.090 7,000 7,480 1.0686 1.070 1.070 1.090 1.060 1.090 7,000 1.0686 -1.83%
2019-03-20 0 1.090 1.060 1.090 1.050 1.100 60,000 64,500 1.0750 1.090 1.060 1.090 1.050 1.100 60,000 1.0750 3.81%
2019-03-19 0 1.050 1.050 1.120 - - 0 0 - 1.050 1.050 1.120 - - 0 - 0.00%
2019-03-18 0 1.050 1.050 1.090 1.020 1.100 15,000 15,780 1.0520 1.050 1.050 1.090 1.020 1.100 15,000 1.0520 -0.94%
2019-03-15 0 1.060 1.060 1.070 1.060 1.120 156,000 168,140 1.0778 1.060 1.060 1.070 1.060 1.120 156,000 1.0778 0.00%
2019-03-14 0 1.060 1.060 1.070 1.050 1.070 21,000 22,270 1.0605 1.060 1.060 1.070 1.050 1.070 21,000 1.0605 -0.93%
2019-03-13 0 1.070 1.060 1.100 1.060 1.070 65,000 69,230 1.0651 1.070 1.060 1.100 1.060 1.070 65,000 1.0651 0.00%
2019-03-12 0 1.070 1.070 1.130 1.050 1.100 155,746 169,110 1.0858 1.070 1.070 1.130 1.050 1.100 155,746 1.0858 -2.73%
2019-03-11 0 1.100 1.100 1.130 1.100 1.100 33,000 36,300 1.1000 1.100 1.100 1.130 1.100 1.100 33,000 1.1000 -3.51%
2019-03-08 0 1.140 1.110 1.140 1.110 1.140 28,000 31,410 1.1218 1.140 1.110 1.140 1.110 1.140 28,000 1.1218 -1.72%
2019-03-07 0 1.160 1.100 1.160 1.100 1.160 251,000 276,910 1.1032 1.160 1.100 1.160 1.100 1.160 251,000 1.1032 2.65%
2019-03-06 0 1.130 1.130 1.150 1.110 1.150 73,000 81,330 1.1141 1.130 1.130 1.150 1.110 1.150 73,000 1.1141 -1.74%
2019-03-05 0 1.150 1.130 1.160 1.080 1.200 489,170 549,680 1.1237 1.150 1.130 1.160 1.080 1.200 489,170 1.1237 3.60%
2019-03-04 0 1.110 1.110 1.120 1.110 1.190 322,000 369,920 1.1488 1.110 1.110 1.120 1.110 1.190 322,000 1.1488 -2.63%
2019-03-01 0 1.140 1.140 1.160 1.130 1.210 662,000 767,950 1.1600 1.140 1.140 1.160 1.130 1.210 662,000 1.1600 -7.32%
2019-02-28 0 1.230 1.230 1.300 1.220 1.350 536,000 678,110 1.2651 1.230 1.230 1.300 1.220 1.350 536,000 1.2651 -10.22%
2019-02-27 0 1.370 1.370 1.430 1.330 1.450 216,000 297,210 1.3760 1.370 1.370 1.430 1.330 1.450 216,000 1.3760 -2.14%
2019-02-26 0 1.400 1.390 1.400 1.380 1.600 729,000 1,047,990 1.4376 1.400 1.390 1.400 1.380 1.600 729,000 1.4376 -6.67%
2019-02-25 0 1.500 1.500 1.600 1.320 1.750 1,534,000 2,442,910 1.5925 1.500 1.500 1.600 1.320 1.750 1,534,000 1.5925 -1.96%
2019-02-22 0 1.530 1.500 1.510 1.080 1.680 21,537,789 24,075,896 1.1178 1.530 1.500 1.510 1.080 1.680 21,537,789 1.1178 44.34%
2019-02-21 0 1.060 1.060 1.080 1.020 1.070 37,000 38,850 1.0500 1.060 1.060 1.080 1.020 1.070 37,000 1.0500 3.92%
2019-02-20 0 1.020 1.040 1.070 1.010 1.040 50,000 51,530 1.0306 1.020 1.040 1.070 1.010 1.040 50,000 1.0306 2.00%
2019-02-19 0 1.000 1.000 1.060 1.000 1.010 62,000 62,370 1.0060 1.000 1.000 1.060 1.000 1.010 62,000 1.0060 0.00%
2019-02-18 0 1.000 1.000 1.030 0.970 1.010 81,000 81,110 1.0014 1.000 1.000 1.030 0.970 1.010 81,000 1.0014 -1.96%
2019-02-15 0 1.020 1.000 1.020 - - 0 0 - 1.020 1.000 1.020 - - 0 - 0.00%
2019-02-14 0 1.020 0.990 1.060 0.990 1.020 266,556 267,813 1.0047 1.020 0.990 1.060 0.990 1.020 266,556 1.0047 0.00%
2019-02-13 0 1.020 1.010 1.060 1.020 1.030 11,000 11,320 1.0291 1.020 1.010 1.060 1.020 1.030 11,000 1.0291 -1.92%
2019-02-12 0 1.040 1.010 1.080 1.020 1.040 69,000 70,880 1.0272 1.040 1.010 1.080 1.020 1.040 69,000 1.0272 0.97%
2019-02-11 0 1.030 1.010 1.090 1.010 1.040 116,196 118,166 1.0170 1.030 1.010 1.090 1.010 1.040 116,196 1.0170 -0.96%
2019-02-08 0 1.040 1.030 1.080 1.040 1.040 12,900 13,371 1.0365 1.040 1.030 1.080 1.040 1.040 12,900 1.0365 -7.14%
2019-02-04 0 1.120 1.050 1.120 1.030 1.120 205,279 217,519 1.0596 1.120 1.050 1.120 1.030 1.120 205,279 1.0596 7.69%
2019-02-01 0 1.040 1.040 1.080 1.010 1.020 148,000 149,890 1.0128 1.040 1.040 1.080 1.010 1.020 148,000 1.0128 2.97%
2019-01-31 0 1.010 1.010 1.070 1.000 1.010 64,725 65,140 1.0064 1.010 1.010 1.070 1.000 1.010 64,725 1.0064 2.02%
2019-01-30 0 0.990 0.990 1.000 0.990 1.000 16,000 15,990 0.9994 0.990 0.990 1.000 0.990 1.000 16,000 0.9994 -1.00%
2019-01-29 0 1.000 1.000 1.040 1.000 1.000 47,000 47,000 1.0000 1.000 1.000 1.040 1.000 1.000 47,000 1.0000 0.00%
2019-01-28 0 1.000 1.000 1.030 1.000 1.000 6,000 6,000 1.0000 1.000 1.000 1.030 1.000 1.000 6,000 1.0000 -2.91%
2019-01-25 0 1.030 1.000 1.030 1.000 1.040 36,000 36,680 1.0189 1.030 1.000 1.030 1.000 1.040 36,000 1.0189 1.98%
2019-01-24 0 1.010 1.000 1.050 1.010 1.010 6,000 6,060 1.0100 1.010 1.000 1.050 1.010 1.010 6,000 1.0100 0.00%
2019-01-23 0 1.010 1.000 1.030 0.990 1.010 119,382 120,340 1.0080 1.010 1.000 1.030 0.990 1.010 119,382 1.0080 -5.61%
2019-01-22 0 1.070 1.070 1.080 0.980 1.050 94,000 94,410 1.0044 1.070 1.070 1.080 0.980 1.050 94,000 1.0044 5.94%
2019-01-21 0 1.010 0.990 1.020 0.990 1.010 205,000 204,930 0.9997 1.010 0.990 1.020 0.990 1.010 205,000 0.9997 0.00%
2019-01-18 0 1.010 1.000 1.020 1.010 1.040 261,000 266,680 1.0218 1.010 1.000 1.020 1.010 1.040 261,000 1.0218 -2.88%
2019-01-17 0 1.040 1.040 1.090 1.020 1.090 257,103 269,297 1.0474 1.040 1.040 1.090 1.020 1.090 257,103 1.0474 -4.59%
2019-01-16 0 1.090 1.050 1.100 1.040 1.100 36,736 38,978 1.0610 1.090 1.050 1.100 1.040 1.100 36,736 1.0610 -0.91%
2019-01-15 0 1.100 1.100 1.110 1.010 1.080 172,000 179,320 1.0426 1.100 1.100 1.110 1.010 1.080 172,000 1.0426 -0.90%
2019-01-14 0 1.110 1.090 1.110 1.000 1.140 192,540 204,912 1.0643 1.110 1.090 1.110 1.000 1.140 192,540 1.0643 -11.20%
2019-01-11 0 1.250 1.200 1.290 1.200 1.250 11,000 13,700 1.2455 1.250 1.200 1.290 1.200 1.250 11,000 1.2455 1.63%
2019-01-10 0 1.230 1.230 1.290 1.200 1.290 64,000 81,300 1.2703 1.230 1.230 1.290 1.200 1.290 64,000 1.2703 -1.60%
2019-01-09 0 1.250 1.250 1.310 1.250 1.250 18,500 23,055 1.2462 1.250 1.250 1.310 1.250 1.250 18,500 1.2462 0.00%
2019-01-08 0 1.250 1.250 1.290 1.250 1.300 89,000 112,300 1.2618 1.250 1.250 1.290 1.250 1.300 89,000 1.2618 -3.10%
2019-01-07 0 1.290 1.250 1.290 1.250 1.320 108,000 139,490 1.2916 1.290 1.250 1.290 1.250 1.320 108,000 1.2916 3.20%
2019-01-04 0 1.250 1.230 1.250 1.200 1.300 405,000 498,530 1.2309 1.250 1.230 1.250 1.200 1.300 405,000 1.2309 2.46%
2019-01-03 0 1.220 1.220 1.250 1.200 1.210 69,000 83,050 1.2036 1.220 1.220 1.250 1.200 1.210 69,000 1.2036 -3.17%
2019-01-02 0 1.260 1.260 1.280 1.260 1.280 56,000 71,400 1.2750 1.260 1.260 1.280 1.260 1.280 56,000 1.2750 0.00%
2018-12-31 0 1.260 1.230 1.300 1.230 1.330 148,000 189,990 1.2837 1.260 1.230 1.300 1.230 1.330 148,000 1.2837 0.00%
2018-12-28 0 1.260 1.260 1.300 1.260 1.310 64,000 82,220 1.2847 1.260 1.260 1.300 1.260 1.310 64,000 1.2847 0.00%
2018-12-27 0 1.260 1.210 1.300 1.260 1.260 24,000 30,240 1.2600 1.260 1.210 1.300 1.260 1.260 24,000 1.2600 -3.08%
2018-12-24 0 1.300 1.250 1.300 - - 0 0 - 1.300 1.250 1.300 - - 0 - -0.76%
2018-12-21 0 1.310 1.290 1.330 1.260 1.310 66,000 84,860 1.2858 1.310 1.290 1.330 1.260 1.310 66,000 1.2858 0.77%
2018-12-20 0 1.300 1.250 1.300 1.240 1.300 80,000 100,580 1.2573 1.300 1.250 1.300 1.240 1.300 80,000 1.2573 2.36%
2018-12-19 0 1.270 1.270 1.290 1.230 1.260 73,000 91,340 1.2512 1.270 1.270 1.290 1.230 1.260 73,000 1.2512 3.25%
2018-12-18 0 1.230 1.210 1.250 1.220 1.260 247,151 303,259 1.2270 1.230 1.210 1.250 1.220 1.260 247,151 1.2270 0.82%
2018-12-17 0 1.220 1.210 1.240 1.200 1.220 182,000 220,460 1.2113 1.220 1.210 1.240 1.200 1.220 182,000 1.2113 -0.81%
2018-12-14 0 1.230 1.210 1.250 1.230 1.290 52,000 65,400 1.2577 1.230 1.210 1.250 1.230 1.290 52,000 1.2577 -1.60%
2018-12-13 0 1.250 1.210 1.250 1.210 1.300 221,000 278,220 1.2589 1.250 1.210 1.250 1.210 1.300 221,000 1.2589 -1.57%
2018-12-12 0 1.270 1.260 1.270 1.250 1.350 269,273 354,023 1.3147 1.270 1.260 1.270 1.250 1.350 269,273 1.3147 -7.30%
2018-12-11 0 1.370 1.360 1.370 1.340 1.400 135,000 184,090 1.3636 1.370 1.360 1.370 1.340 1.400 135,000 1.3636 2.24%
2018-12-10 0 1.340 1.340 1.400 1.330 1.350 55,000 73,520 1.3367 1.340 1.340 1.400 1.330 1.350 55,000 1.3367 -1.47%
2018-12-07 0 1.360 1.360 1.410 1.330 1.380 65,000 88,010 1.3540 1.360 1.360 1.410 1.330 1.380 65,000 1.3540 -4.90%
2018-12-06 0 1.430 1.420 1.430 1.400 1.440 101,000 142,390 1.4098 1.430 1.420 1.430 1.400 1.440 101,000 1.4098 -2.05%
2018-12-05 0 1.460 1.420 1.460 1.390 1.460 57,000 82,710 1.4511 1.460 1.420 1.460 1.390 1.460 57,000 1.4511 0.00%
2018-12-04 0 1.460 1.450 1.490 1.340 1.520 1,286,000 1,886,840 1.4672 1.460 1.450 1.490 1.340 1.520 1,286,000 1.4672 4.29%
2018-12-03 0 1.400 1.390 1.420 1.380 1.450 335,000 473,440 1.4133 1.400 1.390 1.420 1.380 1.450 335,000 1.4133 -6.67%
2018-11-30 0 1.500 1.500 1.510 1.490 1.550 81,000 123,230 1.5214 1.500 1.500 1.510 1.490 1.550 81,000 1.5214 -1.96%
2018-11-29 0 1.530 1.530 1.560 1.530 1.610 281,000 436,460 1.5532 1.530 1.530 1.560 1.530 1.610 281,000 1.5532 -4.97%
2018-11-28 0 1.610 1.580 1.610 1.490 1.620 1,366,000 2,139,270 1.5661 1.610 1.580 1.610 1.490 1.620 1,366,000 1.5661 4.55%
2018-11-27 0 1.540 1.530 1.540 1.530 1.610 268,000 414,710 1.5474 1.540 1.530 1.540 1.530 1.610 268,000 1.5474 -4.35%
2018-11-26 0 1.610 1.610 1.630 1.600 1.630 241,000 389,030 1.6142 1.610 1.610 1.630 1.600 1.630 241,000 1.6142 -1.23%
2018-11-23 0 1.630 1.630 1.650 1.630 1.680 73,000 120,120 1.6455 1.630 1.630 1.650 1.630 1.680 73,000 1.6455 -2.98%
2018-11-22 0 1.680 1.640 1.680 1.600 1.700 217,000 357,050 1.6454 1.680 1.640 1.680 1.600 1.700 217,000 1.6454 2.44%
2018-11-21 0 1.640 1.620 1.640 1.600 1.650 225,000 366,800 1.6302 1.640 1.620 1.640 1.600 1.650 225,000 1.6302 0.61%
2018-11-20 0 1.630 1.630 1.650 1.610 1.640 134,000 217,910 1.6262 1.630 1.630 1.650 1.610 1.640 134,000 1.6262 -0.61%
2018-11-19 0 1.640 1.630 1.680 1.630 1.710 397,000 663,220 1.6706 1.640 1.630 1.680 1.630 1.710 397,000 1.6706 0.00%
2018-11-16 0 1.640 1.620 1.670 1.610 1.710 630,000 1,034,750 1.6425 1.640 1.620 1.670 1.610 1.710 630,000 1.6425 -4.09%
2018-11-15 0 1.710 1.690 1.710 1.690 1.750 427,000 726,270 1.7009 1.710 1.690 1.710 1.690 1.750 427,000 1.7009 -1.16%
2018-11-14 0 1.730 1.730 1.780 1.700 1.780 177,000 307,900 1.7395 1.730 1.730 1.780 1.700 1.780 177,000 1.7395 -1.14%
2018-11-13 0 1.750 1.750 1.760 1.750 1.770 483,000 848,100 1.7559 1.750 1.750 1.760 1.750 1.770 483,000 1.7559 -2.23%
2018-11-12 0 1.790 1.780 1.790 1.760 1.840 254,000 457,740 1.8021 1.790 1.780 1.790 1.760 1.840 254,000 1.8021 0.56%
2018-11-09 0 1.780 1.760 1.780 1.730 1.860 1,768,000 3,201,270 1.8107 1.780 1.760 1.780 1.730 1.860 1,768,000 1.8107 2.89%
2018-11-08 0 1.730 1.720 1.730 1.680 1.820 1,197,000 2,105,720 1.7592 1.730 1.720 1.730 1.680 1.820 1,197,000 1.7592 1.76%
2018-11-07 0 1.700 1.710 1.730 1.670 1.900 2,267,000 4,025,300 1.7756 1.700 1.710 1.730 1.670 1.900 2,267,000 1.7756 -1.73%
2018-11-06 0 1.730 1.730 1.740 1.700 2.090 6,463,000 11,750,430 1.8181 1.730 1.730 1.740 1.700 2.090 6,463,000 1.8181 -18.01%
2018-11-05 0 2.110 2.110 2.130 2.050 2.210 19,623,000 41,857,600 2.1331 2.110 2.110 2.130 2.050 2.210 19,623,000 2.1331

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top