HUARCHI GLOBAL GROUP HOLDINGS LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 02296  2019-11-21  2021-11-18  2023-09-19
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
2023-09-18 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2021-11-18 0 1.060 1.000 1.060 1.060 1.060 64,000 67,840 1.0600 1.060 1.000 1.060 1.060 1.060 64,000 1.0600 0.95%
2021-11-17 0 1.050 1.000 1.050 1.060 1.060 264,000 279,840 1.0600 1.050 1.000 1.050 1.060 1.060 264,000 1.0600 -0.94%
2021-11-16 0 1.060 1.000 1.060 1.060 1.060 88,000 93,280 1.0600 1.060 1.000 1.060 1.060 1.060 88,000 1.0600 0.00%
2021-11-15 0 1.060 - 1.080 1.060 1.060 48,000 50,880 1.0600 1.060 - 1.080 1.060 1.060 48,000 1.0600 0.00%
2021-11-12 0 1.060 - 1.060 - - 0 0 - 1.060 - 1.060 - - 0 - 0.00%
2021-11-11 0 1.060 0.960 1.080 - - 0 0 - 1.060 0.960 1.080 - - 0 - 0.00%
2021-11-10 0 1.060 - 1.090 1.050 1.060 72,000 76,080 1.0567 1.060 - 1.090 1.050 1.060 72,000 1.0567 0.00%
2021-11-09 0 1.060 - 1.100 - - 0 0 - 1.060 - 1.100 - - 0 - 0.00%
2021-11-08 0 1.060 0.960 1.060 1.000 1.060 32,000 32,480 1.0150 1.060 0.960 1.060 1.000 1.060 32,000 1.0150 0.00%
2021-11-05 0 1.060 0.890 1.100 1.000 1.060 72,000 75,360 1.0467 1.060 0.890 1.100 1.000 1.060 72,000 1.0467 6.00%
2021-11-04 0 1.000 0.900 1.100 - - 0 0 - 1.000 0.900 1.100 - - 0 - 0.00%
2021-11-03 0 1.000 0.890 1.110 - - 0 0 - 1.000 0.890 1.110 - - 0 - 0.00%
2021-11-02 0 1.000 0.960 1.060 1.000 1.000 56,000 54,080 0.9657 1.000 0.960 1.060 1.000 1.000 56,000 0.9657 -5.66%
2021-11-01 0 1.060 1.000 1.080 - - 0 0 - 1.060 1.000 1.080 - - 0 - 0.00%
2021-10-29 0 1.060 0.900 1.130 1.060 1.060 256,000 271,360 1.0600 1.060 0.900 1.130 1.060 1.060 256,000 1.0600 0.00%
2021-10-28 0 1.060 0.900 1.080 1.060 1.060 40,000 42,400 1.0600 1.060 0.900 1.080 1.060 1.060 40,000 1.0600 0.00%
2021-10-27 0 1.060 0.900 1.070 1.060 1.060 64,000 67,840 1.0600 1.060 0.900 1.070 1.060 1.060 64,000 1.0600 0.00%
2021-10-26 0 1.060 0.900 1.060 1.060 1.060 112,000 118,720 1.0600 1.060 0.900 1.060 1.060 1.060 112,000 1.0600 1.92%
2021-10-25 0 1.040 0.890 1.060 - - 32,000 32,960 1.0300 1.040 0.890 1.060 - - 32,000 1.0300 0.00%
2021-10-22 0 1.040 0.900 1.040 - - 0 0 - 1.040 0.900 1.040 - - 0 - -0.95%
2021-10-21 0 1.050 - 1.060 - - 0 0 - 1.050 - 1.060 - - 0 - 0.00%
2021-10-20 0 1.050 0.950 1.060 - - 0 0 - 1.050 0.950 1.060 - - 0 - 0.00%
2021-10-19 0 1.050 1.000 1.060 - - 0 0 - 1.050 1.000 1.060 - - 0 - 0.00%
2021-10-18 0 1.050 1.000 1.050 1.000 1.050 128,000 130,720 1.0213 1.050 1.000 1.050 1.000 1.050 128,000 1.0213 2.94%
2021-10-15 0 1.020 0.900 1.020 - - 24,000 23,040 0.9600 1.020 0.900 1.020 - - 24,000 0.9600 -0.97%
2021-10-12 0 1.030 0.960 1.060 1.030 1.030 8,000 8,240 1.0300 1.030 0.960 1.060 1.030 1.030 8,000 1.0300 3.00%
2021-10-11 0 1.000 0.900 1.040 0.990 1.000 32,000 31,920 0.9975 1.000 0.900 1.040 0.990 1.000 32,000 0.9975 -3.85%
2021-10-08 0 1.040 0.950 1.040 1.000 1.040 16,000 16,320 1.0200 1.040 0.950 1.040 1.000 1.040 16,000 1.0200 4.00%
2021-10-07 0 1.000 1.000 1.050 1.000 1.080 72,000 73,920 1.0267 1.000 1.000 1.050 1.000 1.080 72,000 1.0267 -7.41%
2021-10-06 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
2021-10-05 0 1.080 0.950 1.120 1.060 1.080 112,000 119,360 1.0657 1.080 0.950 1.120 1.060 1.080 112,000 1.0657 0.93%
2021-10-04 0 1.070 - 1.070 - - 0 0 - 1.070 - 1.070 - - 0 - -0.93%
2021-09-30 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
2021-09-29 0 1.080 - 1.120 1.080 1.080 48,000 51,840 1.0800 1.080 - 1.120 1.080 1.080 48,000 1.0800 8.00%
2021-09-28 0 1.000 0.910 1.050 - - 8,000 8,000 1.0000 1.000 0.910 1.050 - - 8,000 1.0000 0.00%
2021-09-27 0 1.000 0.900 1.050 - - 0 0 - 1.000 0.900 1.050 - - 0 - 0.00%
2021-09-24 0 1.000 0.920 1.050 1.000 1.000 32,000 32,000 1.0000 1.000 0.920 1.050 1.000 1.000 32,000 1.0000 0.00%
2021-09-23 0 1.000 0.910 1.050 0.990 1.010 136,000 135,680 0.9976 1.000 0.910 1.050 0.990 1.010 136,000 0.9976 -0.99%
2021-09-21 0 1.010 1.010 1.050 1.000 1.030 80,000 81,200 1.0150 1.010 1.010 1.050 1.000 1.030 80,000 1.0150 -9.82%
2021-09-20 0 1.120 1.000 1.130 - - 0 0 - 1.120 1.000 1.130 - - 0 - 0.00%
2021-09-17 0 1.120 1.010 1.120 1.090 1.150 72,000 80,720 1.1211 1.120 1.010 1.120 1.090 1.150 72,000 1.1211 12.00%
2021-09-16 0 1.000 1.000 1.140 1.000 1.110 168,000 182,000 1.0833 1.000 1.000 1.140 1.000 1.110 168,000 1.0833 -9.09%
2021-09-15 0 1.100 1.100 1.140 1.100 1.100 8,000 8,800 1.1000 1.100 1.100 1.140 1.100 1.100 8,000 1.1000 -4.35%
2021-09-14 0 1.150 - 1.150 - - 0 0 - 1.150 - 1.150 - - 0 - 0.00%
2021-09-13 0 1.150 1.000 1.150 - - 0 0 - 1.150 1.000 1.150 - - 0 - 0.00%
2021-09-10 0 1.150 - 1.150 - - 8,000 9,200 1.1500 1.150 - 1.150 - - 8,000 1.1500 -0.86%
2021-09-09 0 1.160 - 1.160 - - 0 0 - 1.160 - 1.160 - - 0 - 0.00%
2021-09-08 0 1.160 1.100 1.160 1.160 1.160 8,000 9,280 1.1600 1.160 1.100 1.160 1.160 1.160 8,000 1.1600 0.00%
2021-09-07 0 1.160 0.900 1.160 1.120 1.170 104,000 117,840 1.1331 1.160 0.900 1.160 1.120 1.170 104,000 1.1331 0.00%
2021-09-06 0 1.160 1.120 1.160 1.160 1.160 24,000 27,840 1.1600 1.160 1.120 1.160 1.160 1.160 24,000 1.1600 0.00%
2021-09-03 0 1.160 1.120 1.160 - - 0 0 - 1.160 1.120 1.160 - - 0 - 0.00%
2021-09-02 0 1.160 1.120 1.170 - - 0 0 - 1.160 1.120 1.170 - - 0 - 0.00%
2021-09-01 0 1.160 1.130 1.240 - - 8,000 9,200 1.1500 1.160 1.130 1.240 - - 8,000 1.1500 0.00%
2021-08-31 0 1.160 1.150 1.190 1.150 1.200 104,000 121,120 1.1646 1.160 1.150 1.190 1.150 1.200 104,000 1.1646 -3.33%
2021-08-30 0 1.200 1.120 1.200 - - 48,000 56,960 1.1867 1.200 1.120 1.200 - - 48,000 1.1867 0.00%
2021-08-27 0 1.200 1.120 1.200 1.210 1.210 8,000 9,680 1.2100 1.200 1.120 1.200 1.210 1.210 8,000 1.2100 0.00%
2021-08-26 0 1.200 1.120 1.200 - - 0 0 - 1.200 1.120 1.200 - - 0 - 0.00%
2021-08-25 0 1.200 1.120 1.200 - - 0 0 - 1.200 1.120 1.200 - - 0 - -1.64%
2021-08-24 0 1.220 1.120 1.220 - - 40,000 48,800 1.2200 1.220 1.120 1.220 - - 40,000 1.2200 0.00%
2021-08-23 0 1.220 1.120 1.220 - - 0 0 - 1.220 1.120 1.220 - - 0 - 0.00%
2021-08-20 0 1.220 1.120 1.220 1.200 1.250 64,000 77,840 1.2163 1.220 1.120 1.220 1.200 1.250 64,000 1.2163 8.93%
2021-08-19 0 1.120 1.110 1.160 1.120 1.130 104,000 116,720 1.1223 1.120 1.110 1.160 1.120 1.130 104,000 1.1223 0.00%
2021-08-18 0 1.120 1.120 1.140 1.120 1.120 40,000 44,800 1.1200 1.120 1.120 1.140 1.120 1.120 40,000 1.1200 -2.61%
2021-08-17 0 1.150 1.150 1.160 1.130 1.150 104,000 119,280 1.1469 1.150 1.150 1.160 1.130 1.150 104,000 1.1469 0.00%
2021-08-16 0 1.150 1.150 1.200 1.100 1.120 216,000 240,480 1.1133 1.150 1.150 1.200 1.100 1.120 216,000 1.1133 0.88%
2021-08-13 0 1.140 1.100 1.150 1.140 1.150 136,000 155,760 1.1453 1.140 1.100 1.150 1.140 1.150 136,000 1.1453 0.00%
2021-08-12 0 1.140 1.100 1.210 - - 0 0 - 1.140 1.100 1.210 - - 0 - 0.00%
2021-08-11 0 1.140 1.120 1.190 1.140 1.150 32,000 36,640 1.1450 1.140 1.120 1.190 1.140 1.150 32,000 1.1450 -3.39%
2021-08-10 0 1.180 1.150 1.190 1.190 1.190 80,000 95,200 1.1900 1.180 1.150 1.190 1.190 1.190 80,000 1.1900 -1.67%
2021-08-09 0 1.200 1.140 1.200 1.130 1.200 104,000 118,960 1.1438 1.200 1.140 1.200 1.130 1.200 104,000 1.1438 0.00%
2021-08-06 0 1.200 1.140 1.200 1.140 1.200 72,000 85,280 1.1844 1.200 1.140 1.200 1.140 1.200 72,000 1.1844 -2.44%
2021-08-05 0 1.230 1.100 1.230 1.220 1.230 24,000 29,360 1.2233 1.230 1.100 1.230 1.220 1.230 24,000 1.2233 4.24%
2021-08-04 0 1.180 1.140 1.190 1.110 1.180 40,000 45,760 1.1440 1.180 1.140 1.190 1.110 1.180 40,000 1.1440 5.36%
2021-08-03 0 1.120 1.110 1.170 1.100 1.160 256,000 288,000 1.1250 1.120 1.110 1.170 1.100 1.160 256,000 1.1250 -3.45%
2021-08-02 0 1.160 1.000 1.160 1.160 1.160 40,000 46,400 1.1600 1.160 1.000 1.160 1.160 1.160 40,000 1.1600 0.00%
2021-07-30 0 1.160 1.110 1.160 1.160 1.160 24,000 27,840 1.1600 1.160 1.110 1.160 1.160 1.160 24,000 1.1600 0.00%
2021-07-29 0 1.160 1.160 1.190 1.160 1.160 88,000 102,080 1.1600 1.160 1.160 1.190 1.160 1.160 88,000 1.1600 -2.52%
2021-07-28 0 1.190 1.160 1.200 1.150 1.190 336,000 388,880 1.1574 1.190 1.160 1.200 1.150 1.190 336,000 1.1574 2.59%
2021-07-27 0 1.160 1.080 1.160 1.100 1.190 768,000 874,240 1.1383 1.160 1.080 1.160 1.100 1.190 768,000 1.1383 -4.13%
2021-07-26 0 1.210 1.150 1.220 1.180 1.230 136,000 162,880 1.1976 1.210 1.150 1.220 1.180 1.230 136,000 1.1976 2.54%
2021-07-23 0 1.180 1.230 1.240 1.180 1.240 40,000 47,680 1.1920 1.180 1.230 1.240 1.180 1.240 40,000 1.1920 0.00%
2021-07-22 0 1.180 1.180 1.200 1.130 1.200 376,000 441,120 1.1732 1.180 1.180 1.200 1.130 1.200 376,000 1.1732 -4.84%
2021-07-21 0 1.240 1.160 1.240 1.240 1.270 40,000 50,080 1.2520 1.240 1.160 1.240 1.240 1.270 40,000 1.2520 -0.80%
2021-07-20 0 1.250 1.160 1.250 1.280 1.280 8,000 10,240 1.2800 1.250 1.160 1.250 1.280 1.280 8,000 1.2800 4.17%
2021-07-19 0 1.200 1.180 1.250 1.200 1.210 152,000 182,480 1.2005 1.200 1.180 1.250 1.200 1.210 152,000 1.2005 -5.51%
2021-07-16 0 1.270 1.200 1.270 - - 0 0 - 1.270 1.200 1.270 - - 0 - 0.00%
2021-07-15 0 1.270 1.200 1.270 - - 0 0 - 1.270 1.200 1.270 - - 0 - -1.55%
2021-07-14 0 1.290 1.250 1.290 - - 0 0 - 1.290 1.250 1.290 - - 0 - -0.77%
2021-07-13 0 1.300 1.250 1.300 1.280 1.300 24,000 31,040 1.2933 1.300 1.250 1.300 1.280 1.300 24,000 1.2933 0.00%
2021-07-12 0 1.300 1.250 1.300 1.260 1.320 80,000 103,040 1.2880 1.300 1.250 1.300 1.260 1.320 80,000 1.2880 2.36%
2021-07-09 0 1.270 1.230 1.270 1.270 1.290 104,000 132,080 1.2700 1.270 1.230 1.270 1.270 1.290 104,000 1.2700 5.83%
2021-07-08 0 1.200 1.190 1.200 1.200 1.210 168,000 203,040 1.2086 1.200 1.190 1.200 1.200 1.210 168,000 1.2086 -6.98%
2021-07-07 0 1.290 1.210 1.290 1.250 1.290 88,000 110,960 1.2609 1.290 1.210 1.290 1.250 1.290 88,000 1.2609 -0.77%
2021-07-06 0 1.300 1.230 1.310 1.250 1.290 64,000 81,920 1.2800 1.300 1.230 1.310 1.250 1.290 64,000 1.2800 -0.76%
2021-07-05 0 1.310 1.230 1.310 1.350 1.350 16,000 21,040 1.3150 1.310 1.230 1.310 1.350 1.350 16,000 1.3150 2.34%
2021-07-02 0 1.280 1.250 1.280 1.220 1.280 136,000 172,560 1.2688 1.280 1.250 1.280 1.220 1.280 136,000 1.2688 2.40%
2021-06-30 0 1.250 1.200 1.260 1.210 1.290 128,000 157,440 1.2300 1.250 1.200 1.260 1.210 1.290 128,000 1.2300 -0.79%
2021-06-29 0 1.260 1.170 1.260 - - 0 0 - 1.260 1.170 1.260 - - 0 - -1.56%
2021-06-28 0 1.280 1.150 1.280 1.280 1.280 32,000 40,960 1.2800 1.280 1.150 1.280 1.280 1.280 32,000 1.2800 3.23%
2021-06-25 0 1.240 1.170 1.250 1.240 1.240 48,000 59,520 1.2400 1.240 1.170 1.250 1.240 1.240 48,000 1.2400 -0.80%
2021-06-24 0 1.250 1.200 1.270 1.240 1.290 128,000 160,640 1.2550 1.250 1.200 1.270 1.240 1.290 128,000 1.2550 0.81%
2021-06-23 0 1.240 1.230 1.270 1.240 1.290 664,000 848,480 1.2778 1.240 1.230 1.270 1.240 1.290 664,000 1.2778 -2.36%
2021-06-22 0 1.270 1.240 1.280 1.250 1.290 400,000 509,840 1.2746 1.270 1.240 1.280 1.250 1.290 400,000 1.2746 1.60%
2021-06-21 0 1.250 1.190 1.250 1.200 1.260 464,000 578,320 1.2464 1.250 1.190 1.250 1.200 1.260 464,000 1.2464 0.81%
2021-06-18 0 1.240 1.170 1.220 1.150 1.250 976,000 1,182,800 1.2119 1.240 1.170 1.220 1.150 1.250 976,000 1.2119 7.83%
2021-06-17 0 1.150 1.150 1.180 1.150 1.270 2,152,000 2,557,040 1.1882 1.150 1.150 1.180 1.150 1.270 2,152,000 1.1882 -8.00%
2021-06-16 0 1.250 1.210 1.250 1.190 1.270 1,912,000 2,323,200 1.2151 1.250 1.210 1.250 1.190 1.270 1,912,000 1.2151 -1.57%
2021-06-15 0 1.270 1.230 1.270 1.230 1.280 968,000 1,218,640 1.2589 1.270 1.230 1.270 1.230 1.280 968,000 1.2589 -2.31%
2021-06-11 0 1.300 1.260 1.300 1.260 1.300 864,000 1,114,640 1.2901 1.300 1.260 1.300 1.260 1.300 864,000 1.2901 0.78%
2021-06-10 0 1.290 1.280 1.290 1.250 1.340 1,256,000 1,610,400 1.2822 1.290 1.280 1.290 1.250 1.340 1,256,000 1.2822 -3.01%
2021-06-09 0 1.330 1.280 1.320 1.300 1.330 952,000 1,250,560 1.3136 1.330 1.280 1.320 1.300 1.330 952,000 1.3136 0.76%
2021-06-08 0 1.320 1.280 1.350 1.250 1.320 1,320,000 1,712,000 1.2970 1.320 1.280 1.350 1.250 1.320 1,320,000 1.2970 2.33%
2021-06-07 0 1.290 1.280 1.290 1.250 1.310 448,000 582,480 1.3002 1.290 1.280 1.290 1.250 1.310 448,000 1.3002 -3.73%
2021-06-04 0 1.340 1.300 1.340 1.310 1.350 1,408,000 1,857,120 1.3190 1.340 1.300 1.340 1.310 1.350 1,408,000 1.3190 0.00%
2021-06-03 0 1.340 1.280 1.350 1.230 1.360 2,152,000 2,758,000 1.2816 1.340 1.280 1.350 1.230 1.360 2,152,000 1.2816 -1.47%
2021-06-02 0 1.360 1.350 1.370 1.340 1.410 640,000 869,920 1.3593 1.360 1.350 1.370 1.340 1.410 640,000 1.3593 1.87%
2021-06-01 0 1.360 1.310 1.360 1.310 1.460 2,504,000 3,483,520 1.3912 1.335 1.286 1.335 1.286 1.433 2,550,891 1.3656 -4.90%
2021-05-31 0 1.430 1.400 1.430 1.410 1.460 1,232,000 1,771,120 1.4376 1.404 1.374 1.404 1.384 1.433 1,255,071 1.4112 0.00%
2021-05-28 0 1.430 1.400 1.430 1.330 1.440 3,780,000 5,325,120 1.4088 1.404 1.374 1.404 1.306 1.414 3,850,787 1.3829 10.00%
2021-05-27 0 1.300 1.270 1.310 1.260 1.330 528,000 674,480 1.2774 1.276 1.247 1.286 1.237 1.306 537,888 1.2539 0.78%
2021-05-26 0 1.290 1.270 1.300 1.260 1.330 280,000 357,520 1.2769 1.266 1.247 1.276 1.237 1.306 285,243 1.2534 -1.53%
2021-05-25 0 1.310 1.260 1.310 1.240 1.360 488,000 622,560 1.2757 1.286 1.237 1.286 1.217 1.335 497,139 1.2523 1.55%
2021-05-24 0 1.290 1.270 1.290 1.230 1.330 544,000 686,000 1.2610 1.266 1.247 1.266 1.207 1.306 554,187 1.2378 -2.27%
2021-05-21 0 1.320 1.270 1.320 1.250 1.350 3,672,000 4,812,960 1.3107 1.296 1.247 1.296 1.227 1.325 3,740,764 1.2866 -5.71%
2021-05-20 0 1.400 1.370 1.400 1.370 1.400 120,000 166,000 1.3833 1.374 1.345 1.374 1.345 1.374 122,247 1.3579 -0.71%
2021-05-18 0 1.410 1.370 1.410 1.380 1.440 72,000 101,440 1.4089 1.384 1.345 1.384 1.355 1.414 73,348 1.3830 1.44%
2021-05-17 0 1.390 1.340 1.390 1.330 1.390 192,000 260,320 1.3558 1.364 1.315 1.364 1.306 1.364 195,596 1.3309 2.21%
2021-05-14 0 1.360 1.360 1.390 1.330 1.390 816,000 1,105,600 1.3549 1.335 1.335 1.364 1.306 1.364 831,281 1.3300 -3.55%
2021-05-13 0 1.410 1.380 1.410 1.370 1.420 264,000 367,360 1.3915 1.384 1.355 1.384 1.345 1.394 268,944 1.3659 0.71%
2021-05-12 0 1.400 1.380 1.400 1.380 1.420 168,000 232,640 1.3848 1.374 1.355 1.374 1.355 1.394 171,146 1.3593 0.72%
2021-05-11 0 1.390 1.380 1.390 1.360 1.400 912,000 1,255,200 1.3763 1.364 1.355 1.364 1.335 1.374 929,079 1.3510 -3.47%
2021-05-10 0 1.440 1.390 1.440 1.390 1.440 648,000 914,720 1.4116 1.414 1.364 1.414 1.364 1.414 660,135 1.3857 3.60%
2021-05-07 0 1.390 1.360 1.390 1.360 1.400 1,144,000 1,574,640 1.3764 1.364 1.335 1.364 1.335 1.374 1,165,423 1.3511 -2.80%
2021-05-06 0 1.430 1.400 1.430 1.360 1.450 288,000 405,040 1.4064 1.404 1.374 1.404 1.335 1.423 293,393 1.3805 2.58%
2021-05-05 0 1.450 1.430 1.450 1.400 1.460 944,000 1,343,680 1.4234 1.368 1.350 1.368 1.321 1.378 1,000,311 1.3433 -0.68%
2021-05-04 0 1.460 1.430 1.470 1.440 1.470 72,000 104,080 1.4456 1.378 1.350 1.387 1.359 1.387 76,295 1.3642 -2.01%
2021-05-03 0 1.490 1.440 1.490 1.350 1.490 560,000 808,240 1.4433 1.406 1.359 1.406 1.274 1.406 593,405 1.3620 2.76%
2021-04-30 0 1.450 1.430 1.450 1.400 1.480 400,000 581,280 1.4532 1.368 1.350 1.368 1.321 1.397 423,860 1.3714 -1.36%
2021-04-29 0 1.470 1.430 1.470 1.310 1.490 1,872,000 2,658,400 1.4201 1.387 1.350 1.387 1.236 1.406 1,983,667 1.3401 4.26%
2021-04-28 0 1.410 1.410 1.430 1.400 1.440 312,000 439,520 1.4087 1.331 1.331 1.350 1.321 1.359 330,611 1.3294 -2.08%
2021-04-27 0 1.440 1.420 1.440 1.410 1.460 568,000 818,240 1.4406 1.359 1.340 1.359 1.331 1.378 601,882 1.3595 -0.69%
2021-04-26 0 1.450 1.430 1.450 1.420 1.470 736,000 1,065,360 1.4475 1.368 1.350 1.368 1.340 1.387 779,903 1.3660 0.69%
2021-04-23 0 1.440 1.400 1.440 1.400 1.470 1,520,000 2,170,320 1.4278 1.359 1.321 1.359 1.321 1.387 1,610,670 1.3475 2.86%
2021-04-22 0 1.400 1.380 1.400 1.370 1.400 408,000 567,280 1.3904 1.321 1.302 1.321 1.293 1.321 432,338 1.3121 0.00%
2021-04-21 0 1.400 1.380 1.400 1.360 1.440 808,000 1,127,040 1.3949 1.321 1.302 1.321 1.283 1.359 856,198 1.3163 -2.10%
2021-04-20 0 1.430 1.400 1.430 1.350 1.450 2,184,000 3,052,320 1.3976 1.350 1.321 1.350 1.274 1.368 2,314,278 1.3189 5.93%
2021-04-19 0 1.350 1.330 1.350 1.270 1.400 1,856,000 2,499,840 1.3469 1.274 1.255 1.274 1.199 1.321 1,966,712 1.2711 0.75%
2021-04-16 0 1.340 1.320 1.350 1.310 1.430 1,408,000 1,901,520 1.3505 1.265 1.246 1.274 1.236 1.350 1,491,989 1.2745 -3.60%
2021-04-15 0 1.390 1.370 1.390 1.260 1.390 4,184,000 5,639,600 1.3479 1.312 1.293 1.312 1.189 1.312 4,433,580 1.2720 7.75%
2021-04-14 0 1.290 1.280 1.290 1.140 1.300 5,120,000 6,383,840 1.2468 1.217 1.208 1.217 1.076 1.227 5,425,413 1.1767 15.18%
2021-04-13 0 1.120 1.120 1.150 1.120 1.140 168,000 189,120 1.1257 1.057 1.057 1.085 1.057 1.076 178,021 1.0623 0.00%
2021-04-12 0 1.120 1.110 1.150 1.120 1.150 488,000 550,560 1.1282 1.057 1.048 1.085 1.057 1.085 517,110 1.0647 -3.45%
2021-04-09 0 1.160 1.150 1.160 1.110 1.170 504,000 577,040 1.1449 1.095 1.085 1.095 1.048 1.104 534,064 1.0805 0.87%
2021-04-08 0 1.150 1.110 1.160 1.130 1.170 336,000 382,000 1.1369 1.085 1.048 1.095 1.066 1.104 356,043 1.0729 -1.71%
2021-04-07 0 1.170 1.140 1.170 1.150 1.220 2,272,000 2,676,400 1.1780 1.104 1.076 1.104 1.085 1.151 2,407,527 1.1117 3.54%
2021-04-01 0 1.130 1.110 1.140 1.060 1.150 1,784,000 1,962,000 1.0998 1.066 1.048 1.076 1.000 1.085 1,890,417 1.0379 2.73%
2021-03-31 0 1.100 1.050 1.100 1.000 1.150 5,360,000 5,831,200 1.0879 1.038 0.991 1.038 0.944 1.085 5,679,730 1.0267 -4.35%
2021-03-30 0 1.150 1.150 1.160 1.100 1.190 3,448,000 3,920,400 1.1370 1.085 1.085 1.095 1.038 1.123 3,653,677 1.0730 -0.86%
2021-03-29 0 1.160 1.150 1.160 1.050 1.180 6,432,000 7,167,440 1.1143 1.095 1.085 1.095 0.991 1.114 6,815,676 1.0516 10.48%
2021-03-26 0 1.050 1.030 1.050 0.900 1.050 5,656,000 5,570,560 0.9849 0.991 0.972 0.991 0.849 0.991 5,993,386 0.9295 14.13%
2021-03-25 0 0.920 0.900 0.920 0.840 0.950 10,199,000 9,136,980 0.8959 0.868 0.849 0.868 0.793 0.897 10,807,381 0.8454 8.24%
2021-03-24 0 0.850 0.810 0.850 0.760 0.850 5,928,000 4,851,840 0.8185 0.802 0.764 0.802 0.717 0.802 6,281,611 0.7724 14.86%
2021-03-23 0 0.740 0.720 0.740 0.700 0.740 488,000 349,520 0.7162 0.698 0.679 0.698 0.661 0.698 517,110 0.6759 0.00%
2021-03-22 0 0.740 0.710 0.740 0.710 0.740 160,000 115,040 0.7190 0.698 0.670 0.698 0.670 0.698 169,544 0.6785 0.00%
2021-03-19 0 0.740 0.720 0.740 0.710 0.750 1,040,000 745,120 0.7165 0.698 0.679 0.698 0.670 0.708 1,102,037 0.6761 -1.33%
2021-03-18 0 0.750 0.730 0.750 0.720 0.760 624,000 460,240 0.7376 0.708 0.689 0.708 0.679 0.717 661,222 0.6960 2.74%
2021-03-17 0 0.730 0.720 0.740 0.710 0.740 64,000 46,240 0.7225 0.689 0.679 0.698 0.670 0.698 67,818 0.6818 1.39%
2021-03-16 0 0.720 0.720 0.750 0.720 0.750 376,000 279,600 0.7436 0.679 0.679 0.708 0.679 0.708 398,429 0.7018 -6.49%
2021-03-15 0 0.770 0.740 0.770 0.720 0.790 504,000 373,760 0.7416 0.727 0.698 0.727 0.679 0.746 534,064 0.6998 -1.28%
2021-03-12 0 0.780 0.730 0.780 0.700 0.780 696,000 502,160 0.7215 0.736 0.689 0.736 0.661 0.736 737,517 0.6809 11.43%
2021-03-11 0 0.700 0.700 0.710 0.700 0.720 352,000 248,240 0.7052 0.661 0.661 0.670 0.661 0.679 372,997 0.6655 0.00%
2021-03-10 0 0.700 0.700 0.720 0.700 0.740 808,000 571,600 0.7074 0.661 0.661 0.679 0.661 0.698 856,198 0.6676 -1.41%
2021-03-09 0 0.710 0.700 0.720 0.610 0.740 1,088,000 758,800 0.6974 0.670 0.661 0.679 0.576 0.698 1,152,900 0.6582 9.23%
2021-03-08 0 0.650 0.650 0.690 0.650 0.720 1,832,000 1,240,560 0.6772 0.613 0.613 0.651 0.613 0.679 1,941,281 0.6390 -9.72%
2021-03-05 0 0.720 0.720 0.740 0.700 0.740 392,000 276,320 0.7049 0.679 0.679 0.698 0.661 0.698 415,383 0.6652 -2.70%
2021-03-04 0 0.740 0.730 0.740 0.720 0.740 576,000 421,040 0.7310 0.698 0.689 0.698 0.679 0.698 610,359 0.6898 -3.90%
2021-03-03 0 0.770 0.760 0.780 0.710 0.800 3,256,000 2,460,560 0.7557 0.727 0.717 0.736 0.670 0.755 3,450,224 0.7132 5.48%
2021-03-02 0 0.730 0.730 0.750 0.730 0.800 2,144,000 1,605,360 0.7488 0.689 0.689 0.708 0.689 0.755 2,271,892 0.7066 -6.41%
2021-03-01 0 0.780 0.750 0.780 0.640 0.790 5,592,000 4,086,720 0.7308 0.736 0.708 0.736 0.604 0.746 5,925,569 0.6897 18.18%
2021-02-26 0 0.660 0.660 0.670 0.620 0.730 5,968,000 3,849,760 0.6451 0.623 0.623 0.632 0.585 0.689 6,323,997 0.6088 -13.16%
2021-02-25 0 0.760 0.730 0.760 0.620 0.760 9,656,000 6,785,360 0.7027 0.717 0.689 0.717 0.585 0.717 10,231,990 0.6632 7.04%
2021-02-24 0 0.710 0.710 0.730 0.630 0.800 27,032,000 18,884,400 0.6986 0.670 0.670 0.689 0.595 0.755 28,644,487 0.6593 18.33%
2021-02-23 0 0.600 0.600 0.610 0.480 0.600 19,264,000 10,726,560 0.5568 0.566 0.566 0.576 0.453 0.566 20,413,118 0.5255 15.38%
2021-02-22 0 0.520 0.490 0.520 0.390 0.520 14,048,000 6,554,680 0.4666 0.491 0.462 0.491 0.368 0.491 14,885,978 0.4403 35.06%
2021-02-19 0 0.385 0.385 0.395 0.360 0.390 512,000 196,720 0.3842 0.363 0.363 0.373 0.340 0.368 542,541 0.3626 1.32%
2021-02-18 0 0.380 0.365 0.380 0.355 0.390 608,000 223,800 0.3681 0.359 0.344 0.359 0.335 0.368 644,268 0.3474 4.11%
2021-02-17 0 0.365 0.365 0.375 0.355 0.380 264,000 97,080 0.3677 0.344 0.344 0.354 0.335 0.359 279,748 0.3470 -6.41%
2021-02-16 0 0.390 0.365 0.390 0.370 0.390 232,000 87,280 0.3762 0.368 0.344 0.368 0.349 0.368 245,839 0.3550 1.30%
2021-02-11 0 0.385 0.360 0.385 0.360 0.400 432,000 162,480 0.3761 0.363 0.340 0.363 0.340 0.377 457,769 0.3549 1.32%
2021-02-10 0 0.380 0.360 0.385 0.360 0.380 96,000 35,560 0.3704 0.359 0.340 0.363 0.340 0.359 101,727 0.3496 2.70%
2021-02-09 0 0.370 0.355 0.375 0.355 0.370 304,000 107,840 0.3547 0.349 0.335 0.354 0.335 0.349 322,134 0.3348 -1.33%
2021-02-08 0 0.375 0.355 0.380 0.355 0.395 360,000 134,800 0.3744 0.354 0.335 0.359 0.335 0.373 381,474 0.3534 -1.32%
2021-02-05 0 0.380 0.365 0.385 0.380 0.390 240,000 91,640 0.3818 0.359 0.344 0.363 0.359 0.368 254,316 0.3603 1.33%
2021-02-04 0 0.375 0.365 0.380 0.375 0.380 208,000 78,640 0.3781 0.354 0.344 0.359 0.354 0.359 220,407 0.3568 -1.32%
2021-02-03 0 0.380 0.365 0.385 0.340 0.385 1,576,000 578,160 0.3669 0.359 0.344 0.363 0.321 0.363 1,670,010 0.3462 4.11%
2021-02-02 0 0.365 0.365 0.395 0.360 0.390 664,000 247,440 0.3727 0.344 0.344 0.373 0.340 0.368 703,608 0.3517 -2.67%
2021-02-01 0 0.375 0.365 0.385 0.375 0.405 1,768,000 684,960 0.3874 0.354 0.344 0.363 0.354 0.382 1,873,463 0.3656 -9.64%
2021-01-29 0 0.415 0.410 0.415 0.370 0.435 17,560,000 7,105,120 0.4046 0.392 0.387 0.392 0.349 0.411 18,607,472 0.3818 7.79%
2021-01-28 0 0.385 0.375 0.385 0.360 0.395 4,296,000 1,651,080 0.3843 0.363 0.354 0.363 0.340 0.373 4,552,261 0.3627 1.32%
2021-01-27 0 0.380 0.380 0.385 0.360 0.380 9,424,000 3,580,160 0.3799 0.359 0.359 0.363 0.340 0.359 9,986,151 0.3585 0.00%
2021-01-26 0 0.380 0.365 0.380 0.365 0.385 5,904,000 2,243,840 0.3801 0.359 0.344 0.359 0.344 0.363 6,256,180 0.3587 -1.30%
2021-01-25 0 0.385 0.365 0.385 0.385 0.385 4,288,000 1,650,880 0.3850 0.363 0.344 0.363 0.363 0.363 4,543,784 0.3633 0.00%
2021-01-22 0 0.385 0.385 0.390 0.380 0.405 5,736,000 2,212,040 0.3856 0.363 0.363 0.368 0.359 0.382 6,078,158 0.3639 0.00%
2021-01-21 0 0.385 0.380 0.385 0.380 0.435 8,832,000 3,368,680 0.3814 0.363 0.359 0.363 0.359 0.411 9,358,838 0.3599 0.00%
2021-01-20 0 0.385 0.380 0.385 0.365 0.385 12,048,000 4,573,560 0.3796 0.363 0.359 0.363 0.344 0.363 12,766,676 0.3582 2.67%
2021-01-19 0 0.375 0.370 0.380 0.375 0.395 112,000 42,440 0.3789 0.354 0.349 0.359 0.354 0.373 118,681 0.3576 2.74%
2021-01-18 0 0.365 0.360 0.380 0.365 0.385 1,280,000 481,800 0.3764 0.344 0.340 0.359 0.344 0.363 1,356,353 0.3552 -3.95%
2021-01-15 0 0.380 0.330 0.380 0.340 0.395 2,272,000 833,240 0.3667 0.359 0.311 0.359 0.321 0.373 2,407,527 0.3461 15.15%
2021-01-14 0 0.330 0.320 0.340 - - 0 0 - 0.311 0.302 0.321 - - 0 - 0.00%
2021-01-13 0 0.330 0.330 0.340 0.320 0.320 8,000 2,560 0.3200 0.311 0.311 0.321 0.302 0.302 8,477 0.3020 3.13%
2021-01-12 0 0.320 0.320 0.325 0.305 0.360 112,000 37,240 0.3325 0.302 0.302 0.307 0.288 0.340 118,681 0.3138 1.59%
2021-01-11 0 0.315 0.315 0.330 0.310 0.325 328,000 105,720 0.3223 0.297 0.297 0.311 0.293 0.307 347,566 0.3042 -4.55%
2021-01-08 0 0.330 0.330 0.345 0.320 0.345 72,000 23,240 0.3228 0.311 0.311 0.326 0.302 0.326 76,295 0.3046 -1.49%
2021-01-07 0 0.335 0.320 0.340 0.340 0.340 48,000 16,320 0.3400 0.316 0.302 0.321 0.321 0.321 50,863 0.3209 1.52%
2021-01-06 0 0.330 0.330 0.340 0.320 0.320 8,000 2,560 0.3200 0.311 0.311 0.321 0.302 0.302 8,477 0.3020 3.13%
2021-01-05 0 0.320 0.320 0.355 0.315 0.360 304,000 97,480 0.3207 0.302 0.302 0.335 0.297 0.340 322,134 0.3026 -9.86%
2021-01-04 0 0.355 0.325 0.360 0.300 0.400 1,328,000 427,800 0.3221 0.335 0.307 0.340 0.283 0.377 1,407,217 0.3040 4.41%
2020-12-31 0 0.340 0.325 0.345 0.325 0.345 48,000 16,080 0.3350 0.321 0.307 0.326 0.307 0.326 50,863 0.3161 13.33%
2020-12-30 0 0.300 0.290 0.320 0.300 0.335 632,000 191,600 0.3032 0.283 0.274 0.302 0.283 0.316 669,699 0.2861 -6.25%
2020-12-29 0 0.320 0.315 0.380 0.310 0.320 120,000 37,520 0.3127 0.302 0.297 0.359 0.293 0.302 127,158 0.2951 3.23%
2020-12-28 0 0.310 0.310 0.385 0.310 0.310 40,000 12,400 0.3100 0.293 0.293 0.363 0.293 0.293 42,386 0.2925 0.00%
2020-12-24 0 0.310 0.310 0.360 0.300 0.320 464,000 141,280 0.3045 0.293 0.293 0.340 0.283 0.302 491,678 0.2873 -11.43%
2020-12-23 0 0.350 0.340 0.395 - - 0 0 - 0.330 0.321 0.373 - - 0 - 0.00%
2020-12-22 0 0.350 0.325 0.390 0.350 0.350 24,000 8,400 0.3500 0.330 0.307 0.368 0.330 0.330 25,432 0.3303 2.94%
2020-12-21 0 0.340 0.340 0.385 0.340 0.390 288,000 105,520 0.3664 0.321 0.321 0.363 0.321 0.368 305,180 0.3458 -2.86%
2020-12-18 0 0.350 0.305 0.350 0.295 0.350 4,120,000 1,345,320 0.3265 0.330 0.288 0.330 0.278 0.330 4,365,762 0.3082 18.64%
2020-12-17 0 0.295 0.295 0.310 0.290 0.300 136,000 40,240 0.2959 0.278 0.278 0.293 0.274 0.283 144,113 0.2792 -1.67%
2020-12-16 0 0.300 0.300 0.320 0.300 0.300 160,000 48,000 0.3000 0.283 0.283 0.302 0.283 0.283 169,544 0.2831 3.45%
2020-12-15 0 0.290 0.290 0.295 0.285 0.305 920,000 267,760 0.2910 0.274 0.274 0.278 0.269 0.288 974,879 0.2747 -10.77%
2020-12-14 0 0.325 0.300 0.320 0.300 0.350 1,856,000 610,920 0.3292 0.307 0.283 0.302 0.283 0.330 1,966,712 0.3106 -9.72%
2020-12-11 0 0.360 0.360 0.375 0.325 0.360 48,000 17,120 0.3567 0.340 0.340 0.354 0.307 0.340 50,863 0.3366 -7.69%
2020-12-10 0 0.390 0.270 0.390 - - 0 0 - 0.368 0.255 0.368 - - 0 - -1.27%
2020-12-09 0 0.395 0.375 0.380 0.375 0.400 976,000 372,200 0.3814 0.373 0.354 0.359 0.354 0.377 1,034,219 0.3599 0.00%
2020-12-08 0 0.395 0.380 0.390 0.395 0.395 16,000 6,320 0.3950 0.373 0.359 0.368 0.373 0.373 16,954 0.3728 0.00%
2020-12-07 0 0.395 0.375 0.390 0.390 0.400 384,000 151,560 0.3947 0.373 0.354 0.368 0.368 0.377 406,906 0.3725 -1.25%
2020-12-04 0 0.400 0.380 0.400 0.405 0.405 16,000 6,480 0.4050 0.377 0.359 0.377 0.382 0.382 16,954 0.3822 1.27%
2020-12-03 0 0.395 0.385 0.390 0.395 0.415 168,000 67,120 0.3995 0.373 0.363 0.368 0.373 0.392 178,021 0.3770 -1.25%
2020-12-02 0 0.400 0.385 0.400 0.400 0.415 32,000 12,960 0.4050 0.377 0.363 0.377 0.377 0.392 33,909 0.3822 0.00%
2020-12-01 0 0.400 0.380 0.410 0.370 0.430 592,000 235,960 0.3986 0.377 0.359 0.387 0.349 0.406 627,313 0.3761 0.00%
2020-11-30 0 0.400 0.385 0.405 0.400 0.405 352,000 141,440 0.4018 0.377 0.363 0.382 0.377 0.382 372,997 0.3792 0.00%
2020-11-27 0 0.400 0.390 0.400 0.400 0.425 240,000 97,560 0.4065 0.377 0.368 0.377 0.377 0.401 254,316 0.3836 -6.98%
2020-11-26 0 0.430 0.395 0.430 0.390 0.435 208,000 86,040 0.4137 0.406 0.373 0.406 0.368 0.411 220,407 0.3904 2.38%
2020-11-25 0 0.420 0.355 0.420 0.420 0.420 24,000 10,080 0.4200 0.396 0.335 0.396 0.396 0.396 25,432 0.3964 0.00%
2020-11-24 0 0.420 0.385 0.420 - - 0 0 - 0.396 0.363 0.396 - - 0 - -1.18%
2020-11-23 0 0.425 0.395 0.430 0.425 0.425 56,000 23,800 0.4250 0.401 0.373 0.406 0.401 0.401 59,340 0.4011 -1.16%
2020-11-20 0 0.430 0.410 0.430 0.430 0.435 136,000 58,720 0.4318 0.406 0.387 0.406 0.406 0.411 144,113 0.4075 1.18%
2020-11-19 0 0.425 0.415 0.425 0.415 0.455 7,312,000 3,235,280 0.4425 0.401 0.392 0.401 0.392 0.429 7,748,168 0.4176 3.66%
2020-11-18 0 0.410 0.390 0.415 0.410 0.425 480,000 201,160 0.4191 0.387 0.368 0.392 0.387 0.401 508,633 0.3955 -3.53%
2020-11-17 0 0.425 0.415 0.425 0.425 0.425 16,000 6,800 0.4250 0.401 0.392 0.401 0.401 0.401 16,954 0.4011 -3.41%
2020-11-16 0 0.440 0.410 0.440 0.430 0.440 80,000 34,840 0.4355 0.415 0.387 0.415 0.406 0.415 84,772 0.4110 2.33%
2020-11-13 0 0.430 0.420 0.430 0.420 0.450 624,000 266,640 0.4273 0.406 0.396 0.406 0.396 0.425 661,222 0.4033 -3.37%
2020-11-12 0 0.445 0.425 0.445 0.440 0.445 80,000 35,240 0.4405 0.420 0.401 0.420 0.415 0.420 84,772 0.4157 1.14%
2020-11-11 0 0.440 0.420 0.440 0.410 0.450 1,480,000 639,200 0.4319 0.415 0.396 0.415 0.387 0.425 1,568,284 0.4076 4.76%
2020-11-10 0 0.420 0.410 0.420 0.410 0.435 312,000 129,560 0.4153 0.396 0.387 0.396 0.387 0.411 330,611 0.3919 2.44%
2020-11-09 0 0.410 0.400 0.415 0.385 0.420 520,000 212,280 0.4082 0.387 0.377 0.392 0.363 0.396 551,019 0.3853 -2.38%
2020-11-06 0 0.420 0.405 0.420 0.415 0.425 88,000 36,960 0.4200 0.396 0.382 0.396 0.392 0.401 93,249 0.3964 1.20%
2020-11-05 0 0.415 0.405 0.415 0.400 0.440 624,000 253,480 0.4062 0.392 0.382 0.392 0.377 0.415 661,222 0.3834 -2.35%
2020-11-04 0 0.425 0.405 0.425 0.400 0.430 512,000 212,880 0.4158 0.401 0.382 0.401 0.377 0.406 542,541 0.3924 4.94%
2020-11-03 0 0.405 0.405 0.430 0.405 0.435 400,000 168,440 0.4211 0.382 0.382 0.406 0.382 0.411 423,860 0.3974 -4.71%
2020-11-02 0 0.425 0.410 0.425 0.410 0.465 496,000 210,360 0.4241 0.401 0.387 0.401 0.387 0.439 525,587 0.4002 1.19%
2020-10-30 0 0.420 0.400 0.420 0.370 0.420 560,000 225,120 0.4020 0.396 0.377 0.396 0.349 0.396 593,405 0.3794 0.00%
2020-10-29 0 0.420 0.410 0.420 0.400 0.440 1,176,000 502,320 0.4271 0.396 0.387 0.396 0.377 0.415 1,246,150 0.4031 1.20%
2020-10-28 0 0.415 0.415 0.425 0.415 0.445 3,752,000 1,611,240 0.4294 0.392 0.392 0.401 0.392 0.420 3,975,811 0.4053 -3.49%
2020-10-27 0 0.430 0.430 0.440 0.420 0.460 5,768,000 2,538,480 0.4401 0.406 0.406 0.415 0.396 0.434 6,112,067 0.4153 -5.49%
2020-10-23 0 0.455 0.445 0.455 0.370 0.475 15,912,000 6,610,040 0.4154 0.429 0.420 0.429 0.349 0.448 16,861,167 0.3920 4.60%
2020-10-22 0 0.435 0.435 0.450 0.435 0.530 8,464,000 4,100,440 0.4845 0.411 0.411 0.425 0.411 0.500 8,968,886 0.4572 -8.42%
2020-10-21 0 0.475 0.460 0.475 0.420 0.475 7,808,000 3,493,880 0.4475 0.448 0.434 0.448 0.396 0.448 8,273,755 0.4223 1.06%
2020-10-20 0 0.470 0.445 0.470 0.410 0.485 5,280,000 2,446,280 0.4633 0.444 0.420 0.444 0.387 0.458 5,594,958 0.4372 -4.08%
2020-10-19 0 0.490 0.465 0.480 0.455 0.570 11,436,000 5,592,220 0.4890 0.462 0.439 0.453 0.429 0.538 12,118,169 0.4615 -5.77%
2020-10-16 0 0.520 0.510 0.520 0.465 0.530 5,120,000 2,506,200 0.4895 0.491 0.481 0.491 0.439 0.500 5,425,413 0.4619 10.64%
2020-10-15 0 0.470 0.470 0.475 0.460 0.480 1,552,000 732,120 0.4717 0.444 0.444 0.448 0.434 0.453 1,644,578 0.4452 -1.05%
2020-10-14 0 0.475 0.470 0.475 0.450 0.480 2,144,000 1,015,400 0.4736 0.448 0.444 0.448 0.425 0.453 2,271,892 0.4469 -1.04%
2020-10-12 0 0.480 0.475 0.485 0.475 0.500 4,384,000 2,157,720 0.4922 0.453 0.448 0.458 0.448 0.472 4,645,510 0.4645 1.05%
2020-10-09 0 0.475 0.470 0.485 0.465 0.510 3,584,000 1,739,600 0.4854 0.448 0.444 0.458 0.439 0.481 3,797,789 0.4581 -3.06%
2020-10-08 0 0.490 0.490 0.495 0.430 0.490 7,696,000 3,580,640 0.4653 0.462 0.462 0.467 0.406 0.462 8,155,074 0.4391 13.95%
2020-10-07 0 0.430 0.430 0.435 0.400 0.435 2,056,000 876,680 0.4264 0.406 0.406 0.411 0.377 0.411 2,178,643 0.4024 4.88%
2020-10-06 0 0.410 0.390 0.410 0.375 0.410 1,752,000 677,320 0.3866 0.387 0.368 0.387 0.354 0.387 1,856,509 0.3648 2.50%
2020-10-05 0 0.400 0.395 0.400 0.385 0.415 4,760,000 1,908,000 0.4008 0.377 0.373 0.377 0.363 0.392 5,043,939 0.3783 6.67%
2020-09-30 0 0.375 0.375 0.380 0.350 0.400 9,976,000 3,815,440 0.3825 0.354 0.354 0.359 0.330 0.377 10,571,079 0.3609 8.70%
2020-09-29 0 0.345 0.340 0.345 0.290 0.380 11,288,000 3,845,880 0.3407 0.326 0.321 0.326 0.274 0.359 11,961,341 0.3215 21.05%
2020-09-28 0 0.285 0.285 0.290 0.280 0.285 1,408,000 399,120 0.2835 0.269 0.269 0.274 0.264 0.269 1,491,989 0.2675 1.79%
2020-09-25 0 0.280 0.270 0.280 0.265 0.285 2,496,000 691,440 0.2770 0.264 0.255 0.264 0.250 0.269 2,644,889 0.2614 -3.45%
2020-09-24 0 0.290 0.270 0.290 0.247 0.300 5,112,000 1,470,936 0.2877 0.274 0.255 0.274 0.233 0.283 5,416,936 0.2715 16.00%
2020-09-23 0 0.250 0.250 0.260 0.250 0.260 1,840,000 470,240 0.2556 0.236 0.236 0.245 0.236 0.245 1,949,758 0.2412 -1.96%
2020-09-22 0 0.255 0.250 0.255 0.240 0.255 120,000 30,120 0.2510 0.241 0.236 0.241 0.226 0.241 127,158 0.2369 6.25%
2020-09-21 0 0.240 0.233 0.250 0.240 0.240 80,000 19,200 0.2400 0.226 0.220 0.236 0.226 0.226 84,772 0.2265 0.00%
2020-09-18 0 0.240 0.240 0.250 0.239 0.248 1,672,000 405,880 0.2428 0.226 0.226 0.236 0.226 0.234 1,771,737 0.2291 1.27%
2020-09-17 0 0.237 0.237 0.248 0.237 0.238 96,000 22,824 0.2378 0.224 0.224 0.234 0.224 0.225 101,727 0.2244 0.85%
2020-09-16 0 0.235 0.235 0.250 0.233 0.255 296,000 74,336 0.2511 0.222 0.222 0.236 0.220 0.241 313,657 0.2370 -4.08%
2020-09-15 0 0.245 0.235 0.245 0.235 0.250 504,000 123,648 0.2453 0.231 0.222 0.231 0.222 0.236 534,064 0.2315 4.26%
2020-09-14 0 0.235 0.235 0.241 0.231 0.235 24,000 5,576 0.2323 0.222 0.222 0.227 0.218 0.222 25,432 0.2193 -2.08%
2020-09-11 0 0.240 0.231 0.248 0.240 0.240 32,000 7,680 0.2400 0.226 0.218 0.234 0.226 0.226 33,909 0.2265 1.69%
2020-09-10 0 0.236 0.235 0.249 0.231 0.236 24,000 5,624 0.2343 0.223 0.222 0.235 0.218 0.223 25,432 0.2211 -5.22%
2020-09-09 0 0.249 0.231 0.249 - - 0 0 - 0.235 0.218 0.235 - - 0 - 0.00%
2020-09-08 0 0.249 0.231 0.249 0.249 0.249 56,000 13,944 0.2490 0.235 0.218 0.235 0.235 0.235 59,340 0.2350 7.79%
2020-09-07 0 0.231 0.231 0.250 0.230 0.250 896,000 214,856 0.2398 0.218 0.218 0.236 0.217 0.236 949,447 0.2263 -4.55%
2020-09-04 0 0.242 0.225 0.242 0.242 0.245 192,000 46,800 0.2438 0.228 0.212 0.228 0.228 0.231 203,453 0.2300 0.83%
2020-09-03 0 0.240 0.238 0.250 0.238 0.250 344,000 83,816 0.2437 0.226 0.225 0.236 0.225 0.236 364,520 0.2299 2.13%
2020-09-02 0 0.235 0.225 0.249 0.235 0.255 416,000 103,216 0.2481 0.222 0.212 0.235 0.222 0.241 440,815 0.2341 -7.84%
2020-09-01 0 0.255 0.225 0.255 - - 0 0 - 0.241 0.212 0.241 - - 0 - 0.00%
2020-08-31 0 0.255 0.245 0.255 0.255 0.255 208,000 53,040 0.2550 0.241 0.231 0.241 0.241 0.241 220,407 0.2406 0.00%
2020-08-28 0 0.255 0.250 0.255 0.250 0.260 96,000 24,800 0.2583 0.241 0.236 0.241 0.236 0.245 101,727 0.2438 2.00%
2020-08-27 0 0.250 0.240 0.260 0.250 0.250 3,760,000 940,000 0.2500 0.236 0.226 0.245 0.236 0.236 3,984,288 0.2359 0.00%
2020-08-26 0 0.250 0.248 0.250 0.249 0.250 3,896,000 973,992 0.2500 0.236 0.234 0.236 0.235 0.236 4,128,400 0.2359 0.00%
2020-08-25 0 0.250 0.240 0.250 0.249 0.250 800,000 199,976 0.2500 0.236 0.226 0.236 0.235 0.236 847,721 0.2359 0.00%
2020-08-24 0 0.250 0.245 0.250 0.250 0.270 2,360,000 607,640 0.2575 0.236 0.231 0.236 0.236 0.255 2,500,776 0.2430 1.63%
2020-08-21 0 0.246 0.230 0.246 0.244 0.247 232,000 57,096 0.2461 0.232 0.217 0.232 0.230 0.233 245,839 0.2322 2.50%
2020-08-20 0 0.240 0.240 0.245 0.237 0.239 632,000 150,352 0.2379 0.226 0.226 0.231 0.224 0.226 669,699 0.2245 4.35%
2020-08-19 0 0.230 0.230 0.246 0.230 0.250 440,000 111,744 0.2540 0.217 0.217 0.232 0.217 0.236 466,246 0.2397 -4.96%
2020-08-18 0 0.242 0.223 0.242 0.242 0.242 40,000 9,680 0.2420 0.228 0.210 0.228 0.228 0.228 42,386 0.2284 0.00%
2020-08-17 0 0.242 0.220 0.244 0.219 0.242 1,536,000 345,256 0.2248 0.228 0.208 0.230 0.207 0.228 1,627,624 0.2121 10.50%
2020-08-14 0 0.219 0.201 0.220 - - 0 0 - 0.207 0.190 0.208 - - 0 - 0.00%
2020-08-13 0 0.219 0.200 0.220 0.200 0.225 432,000 91,312 0.2114 0.207 0.189 0.208 0.189 0.212 457,769 0.1995 4.29%
2020-08-12 0 0.210 0.209 0.215 0.209 0.218 968,000 206,952 0.2138 0.198 0.197 0.203 0.197 0.206 1,025,742 0.2018 -3.23%
2020-08-11 0 0.217 0.216 0.220 0.200 0.220 800,000 174,232 0.2178 0.205 0.204 0.208 0.189 0.208 847,721 0.2055 -4.41%
2020-08-10 0 0.227 0.210 0.227 0.221 0.228 360,000 80,832 0.2245 0.214 0.198 0.214 0.209 0.215 381,474 0.2119 0.00%
2020-08-07 0 0.227 0.215 0.228 0.200 0.227 208,000 43,416 0.2087 0.214 0.203 0.215 0.189 0.214 220,407 0.1970 0.89%
2020-08-06 0 0.225 0.225 0.232 0.225 0.225 48,000 10,800 0.2250 0.212 0.212 0.219 0.212 0.212 50,863 0.2123 -3.43%
2020-08-05 0 0.233 0.225 0.233 - - 0 0 - 0.220 0.212 0.220 - - 0 - 0.00%
2020-08-04 0 0.233 0.233 0.235 0.225 0.226 216,000 48,808 0.2260 0.220 0.220 0.222 0.212 0.213 228,885 0.2132 3.56%
2020-08-03 0 0.225 0.220 0.225 0.225 0.230 216,000 48,800 0.2259 0.212 0.208 0.212 0.212 0.217 228,885 0.2132 -2.17%
2020-07-31 0 0.230 0.230 0.240 0.230 0.230 8,000 1,840 0.2300 0.217 0.217 0.226 0.217 0.217 8,477 0.2171 -3.77%
2020-07-30 0 0.239 0.230 0.239 - - 0 0 - 0.226 0.217 0.226 - - 0 - -0.42%
2020-07-29 0 0.240 0.230 0.242 0.230 0.240 32,000 7,520 0.2350 0.226 0.217 0.228 0.217 0.226 33,909 0.2218 2.13%
2020-07-28 0 0.235 0.231 0.240 0.235 0.235 88,000 20,680 0.2350 0.222 0.218 0.226 0.222 0.222 93,249 0.2218 -2.89%
2020-07-27 0 0.242 0.235 0.244 0.235 0.242 96,000 23,120 0.2408 0.228 0.222 0.230 0.222 0.228 101,727 0.2273 2.98%
2020-07-24 0 0.235 0.225 0.242 - - 0 0 - 0.222 0.212 0.228 - - 0 - 0.00%
2020-07-23 0 0.235 0.231 0.242 - - 0 0 - 0.222 0.218 0.228 - - 0 - 0.00%
2020-07-22 0 0.235 0.235 0.242 0.235 0.245 400,000 96,000 0.2400 0.222 0.222 0.228 0.222 0.231 423,860 0.2265 -2.08%
2020-07-21 0 0.240 0.235 0.241 - - 0 0 - 0.226 0.222 0.227 - - 0 - 0.00%
2020-07-20 0 0.240 0.231 0.245 0.231 0.240 56,000 13,080 0.2336 0.226 0.218 0.231 0.218 0.226 59,340 0.2204 0.42%
2020-07-17 0 0.239 0.231 0.240 - - 0 0 - 0.226 0.218 0.226 - - 0 - 0.00%
2020-07-16 0 0.239 0.230 0.239 0.228 0.240 312,000 73,648 0.2361 0.226 0.217 0.226 0.215 0.226 330,611 0.2228 1.27%
2020-07-15 0 0.236 0.233 0.244 0.230 0.246 656,000 156,896 0.2392 0.223 0.220 0.230 0.217 0.232 695,131 0.2257 -0.84%
2020-07-14 0 0.238 0.235 0.241 0.230 0.241 808,000 191,456 0.2370 0.225 0.222 0.227 0.217 0.227 856,198 0.2236 0.85%
2020-07-13 0 0.236 0.236 0.237 0.236 0.236 208,000 49,248 0.2368 0.223 0.223 0.224 0.223 0.223 220,407 0.2234 -2.88%
2020-07-10 0 0.243 0.235 0.243 0.234 0.246 352,000 83,064 0.2360 0.229 0.222 0.229 0.221 0.232 372,997 0.2227 2.97%
2020-07-09 0 0.236 0.236 0.247 0.236 0.250 208,000 50,576 0.2432 0.223 0.223 0.233 0.223 0.236 220,407 0.2295 -0.42%
2020-07-08 0 0.237 0.237 0.240 0.235 0.250 504,000 119,720 0.2375 0.224 0.224 0.226 0.222 0.236 534,064 0.2242 -4.82%
2020-07-07 0 0.249 0.235 0.250 0.239 0.250 512,000 125,896 0.2459 0.235 0.222 0.236 0.226 0.236 542,541 0.2320 -0.40%
2020-07-06 0 0.250 0.237 0.260 0.250 0.270 768,000 199,320 0.2595 0.236 0.224 0.245 0.236 0.255 813,812 0.2449 -3.85%
2020-07-03 0 0.260 0.235 0.260 0.247 0.290 16,000 4,296 0.2685 0.245 0.222 0.245 0.233 0.274 16,954 0.2534 5.26%
2020-07-02 0 0.247 0.235 0.247 - - 0 0 - 0.233 0.222 0.233 - - 0 - -0.80%
2020-06-30 0 0.249 0.235 0.249 - - 0 0 - 0.235 0.222 0.235 - - 0 - -0.40%
2020-06-29 0 0.250 0.235 0.250 - - 0 0 - 0.236 0.222 0.236 - - 0 - 0.00%
2020-06-26 0 0.250 0.235 0.275 0.250 0.265 736,000 189,120 0.2570 0.236 0.222 0.260 0.236 0.250 779,903 0.2425 -1.96%
2020-06-24 0 0.255 0.255 0.275 0.255 0.255 16,000 4,080 0.2550 0.241 0.241 0.260 0.241 0.241 16,954 0.2406 -5.56%
2020-06-23 0 0.270 0.265 0.275 0.265 0.295 1,200,000 328,320 0.2736 0.255 0.250 0.260 0.250 0.278 1,271,581 0.2582 -6.90%
2020-06-22 0 0.290 0.280 0.290 0.255 0.300 4,048,000 1,118,720 0.2764 0.274 0.264 0.274 0.241 0.283 4,289,467 0.2608 13.73%
2020-06-19 0 0.255 0.250 0.255 0.250 0.255 3,360,000 841,640 0.2505 0.241 0.236 0.241 0.236 0.241 3,560,428 0.2364 3.66%
2020-06-18 0 0.246 0.240 0.246 0.233 0.255 6,168,000 1,511,640 0.2451 0.232 0.226 0.232 0.220 0.241 6,535,928 0.2313 7.89%
2020-06-17 0 0.228 0.228 0.233 0.226 0.228 152,000 34,408 0.2264 0.215 0.215 0.220 0.213 0.215 161,067 0.2136 -2.15%
2020-06-16 0 0.233 0.233 0.235 0.233 0.233 256,000 59,648 0.2330 0.220 0.220 0.222 0.220 0.220 271,271 0.2199 0.00%
2020-06-15 0 0.233 0.233 0.234 0.233 0.233 1,136,000 264,688 0.2330 0.220 0.220 0.221 0.220 0.220 1,203,764 0.2199 0.00%
2020-06-12 0 0.233 0.233 0.234 0.233 0.234 1,064,000 247,296 0.2324 0.220 0.220 0.221 0.220 0.221 1,127,469 0.2193 1.75%
2020-06-11 0 0.229 0.228 0.229 0.228 0.230 848,000 194,272 0.2291 0.216 0.215 0.216 0.215 0.217 898,584 0.2162 0.00%
2020-06-10 0 0.229 0.229 0.235 0.229 0.236 1,008,000 236,872 0.2350 0.216 0.216 0.222 0.216 0.223 1,068,128 0.2218 0.00%
2020-06-09 0 0.229 0.229 0.235 0.228 0.229 256,000 58,520 0.2286 0.216 0.216 0.222 0.215 0.216 271,271 0.2157 -1.29%
2020-06-08 0 0.232 0.229 0.233 0.231 0.235 536,000 124,584 0.2324 0.219 0.216 0.220 0.218 0.222 567,973 0.2193 2.20%
2020-06-05 0 0.227 0.227 0.233 0.227 0.233 1,640,000 377,336 0.2301 0.214 0.214 0.220 0.214 0.220 1,737,828 0.2171 0.00%
2020-06-04 0 0.227 0.227 0.233 0.226 0.241 1,136,000 269,216 0.2370 0.214 0.214 0.220 0.213 0.227 1,203,764 0.2236 -2.58%
2020-06-03 0 0.233 0.225 0.233 - - 0 0 - 0.220 0.212 0.220 - - 0 - 0.00%
2020-06-02 0 0.233 0.225 0.233 0.225 0.233 896,000 206,536 0.2305 0.220 0.212 0.220 0.212 0.220 949,447 0.2175 1.30%
2020-06-01 0 0.230 0.230 0.237 0.230 0.242 680,000 160,920 0.2366 0.217 0.217 0.224 0.217 0.228 720,563 0.2233 -3.36%
2020-05-29 0 0.238 0.235 0.238 0.239 0.239 456,000 108,984 0.2390 0.225 0.222 0.225 0.226 0.226 483,201 0.2255 2.59%
2020-05-28 0 0.232 0.232 0.244 0.225 0.247 2,432,000 576,136 0.2369 0.219 0.219 0.230 0.212 0.233 2,577,071 0.2236 -2.93%
2020-05-27 0 0.239 0.235 0.239 0.231 0.250 1,224,000 293,496 0.2398 0.226 0.222 0.226 0.218 0.236 1,297,013 0.2263 3.46%
2020-05-26 0 0.231 0.222 0.232 0.220 0.231 344,000 78,344 0.2277 0.218 0.210 0.219 0.208 0.218 364,520 0.2149 -0.43%
2020-05-25 0 0.232 0.220 0.232 0.225 0.232 472,000 108,104 0.2290 0.219 0.208 0.219 0.212 0.219 500,155 0.2161 1.31%
2020-05-22 0 0.229 0.211 0.229 0.220 0.233 344,000 77,712 0.2259 0.216 0.199 0.216 0.208 0.220 364,520 0.2132 -0.43%
2020-05-21 0 0.230 0.221 0.230 0.224 0.237 336,000 76,664 0.2282 0.217 0.209 0.217 0.211 0.224 356,043 0.2153 -2.13%
2020-05-20 0 0.235 0.222 0.235 0.221 0.235 176,000 40,568 0.2305 0.222 0.210 0.222 0.209 0.222 186,499 0.2175 0.86%
2020-05-19 0 0.233 0.224 0.233 0.221 0.236 608,000 141,752 0.2331 0.220 0.211 0.220 0.209 0.223 644,268 0.2200 0.87%
2020-05-18 0 0.231 0.221 0.231 0.220 0.232 464,000 103,464 0.2230 0.218 0.209 0.218 0.208 0.219 491,678 0.2104 2.67%
2020-05-15 0 0.225 0.220 0.230 0.220 0.230 264,000 59,440 0.2252 0.212 0.208 0.217 0.208 0.217 279,748 0.2125 1.35%
2020-05-14 0 0.222 0.210 0.230 0.222 0.225 1,152,000 257,664 0.2237 0.210 0.198 0.217 0.210 0.212 1,220,718 0.2111 -1.33%
2020-05-13 0 0.225 0.225 0.230 0.222 0.230 584,000 133,568 0.2287 0.212 0.212 0.217 0.210 0.217 618,836 0.2158 -0.88%
2020-05-12 0 0.227 0.220 0.227 0.225 0.228 472,000 107,208 0.2271 0.214 0.208 0.214 0.212 0.215 500,155 0.2143 -4.62%
2020-05-11 0 0.238 0.227 0.238 0.226 0.244 504,000 115,208 0.2286 0.225 0.214 0.225 0.213 0.230 534,064 0.2157 3.93%
2020-05-08 0 0.229 0.220 0.230 0.220 0.249 6,456,000 1,518,096 0.2351 0.216 0.208 0.217 0.208 0.235 6,841,107 0.2219 1.78%
2020-05-07 0 0.225 0.225 0.233 0.225 0.242 624,000 141,272 0.2264 0.212 0.212 0.220 0.212 0.228 661,222 0.2137 -5.46%
2020-05-06 0 0.238 0.222 0.236 0.238 0.240 64,000 15,264 0.2385 0.225 0.210 0.223 0.225 0.226 67,818 0.2251 1.28%
2020-05-05 0 0.235 0.224 0.239 0.220 0.240 1,264,000 301,896 0.2388 0.222 0.211 0.226 0.208 0.226 1,339,399 0.2254 -2.08%
2020-05-04 0 0.240 0.220 0.240 - - 0 0 - 0.226 0.208 0.226 - - 0 - -0.41%
2020-04-29 0 0.241 0.232 0.241 0.230 0.242 1,176,000 272,768 0.2319 0.227 0.219 0.227 0.217 0.228 1,246,150 0.2189 -0.82%
2020-04-28 0 0.243 0.234 0.243 0.230 0.255 4,560,000 1,088,192 0.2386 0.229 0.221 0.229 0.217 0.241 4,832,009 0.2252 0.41%
2020-04-27 0 0.242 0.225 0.242 0.222 0.249 536,000 125,736 0.2346 0.228 0.212 0.228 0.210 0.235 567,973 0.2214 -2.02%
2020-04-24 0 0.247 0.240 0.247 0.240 0.249 896,000 219,472 0.2449 0.233 0.226 0.233 0.226 0.235 949,447 0.2312 0.41%
2020-04-23 0 0.246 0.235 0.246 0.246 0.249 144,000 35,560 0.2469 0.232 0.222 0.232 0.232 0.235 152,590 0.2330 0.82%
2020-04-22 0 0.244 0.235 0.245 0.235 0.247 992,000 237,160 0.2391 0.230 0.222 0.231 0.222 0.233 1,051,174 0.2256 0.41%
2020-04-21 0 0.243 0.240 0.243 0.231 0.255 3,384,000 822,472 0.2430 0.229 0.226 0.229 0.218 0.241 3,585,859 0.2294 -4.71%
2020-04-20 0 0.255 0.239 0.255 0.228 0.255 3,880,000 914,720 0.2358 0.241 0.226 0.241 0.215 0.241 4,111,446 0.2225 12.83%
2020-04-17 0 0.226 0.212 0.227 0.207 0.228 2,032,000 444,072 0.2185 0.213 0.200 0.214 0.195 0.215 2,153,211 0.2062 8.13%
2020-04-16 0 0.209 0.200 0.210 0.198 0.210 656,000 134,232 0.2046 0.197 0.189 0.198 0.187 0.198 695,131 0.1931 0.48%
2020-04-15 0 0.208 0.188 0.208 0.190 0.210 632,000 123,632 0.1956 0.196 0.177 0.196 0.179 0.198 669,699 0.1846 2.46%
2020-04-14 0 0.203 0.193 0.203 0.180 0.205 992,000 191,208 0.1928 0.192 0.182 0.192 0.170 0.193 1,051,174 0.1819 7.41%
2020-04-09 0 0.189 0.190 0.206 0.185 0.214 992,000 188,544 0.1901 0.178 0.179 0.194 0.175 0.202 1,051,174 0.1794 2.72%
2020-04-08 0 0.184 0.180 0.185 0.166 0.185 1,968,000 350,464 0.1781 0.174 0.170 0.175 0.157 0.175 2,085,393 0.1681 9.52%
2020-04-07 0 0.168 0.170 0.175 0.160 0.185 2,440,000 428,320 0.1755 0.159 0.160 0.165 0.151 0.175 2,585,549 0.1657 -0.59%
2020-04-06 0 0.169 0.145 0.169 0.169 0.175 432,000 73,976 0.1712 0.159 0.137 0.159 0.159 0.165 457,769 0.1616 -3.43%
2020-04-03 0 0.175 0.156 0.175 0.178 0.180 160,000 28,512 0.1782 0.165 0.147 0.165 0.168 0.170 169,544 0.1682 2.34%
2020-04-02 0 0.171 0.171 0.175 0.170 0.175 1,960,000 337,792 0.1723 0.161 0.161 0.165 0.160 0.165 2,076,916 0.1626 6.88%
2020-04-01 0 0.160 0.160 0.164 0.148 0.166 1,192,000 185,872 0.1559 0.151 0.151 0.155 0.140 0.157 1,263,104 0.1472 6.67%
2020-03-31 0 0.150 0.148 0.153 0.147 0.156 1,112,000 166,560 0.1498 0.142 0.140 0.144 0.139 0.147 1,178,332 0.1414 7.14%
2020-03-30 0 0.140 0.129 0.140 0.126 0.148 376,000 51,976 0.1382 0.132 0.122 0.132 0.119 0.140 398,429 0.1305 9.37%
2020-03-27 0 0.128 0.121 0.129 0.125 0.128 120,000 15,048 0.1254 0.121 0.114 0.122 0.118 0.121 127,158 0.1183 0.79%
2020-03-26 0 0.127 0.122 0.126 0.121 0.129 416,000 50,832 0.1222 0.120 0.115 0.119 0.114 0.122 440,815 0.1153 -0.78%
2020-03-25 0 0.128 0.123 0.125 0.120 0.131 1,072,000 135,856 0.1267 0.121 0.116 0.118 0.113 0.124 1,135,946 0.1196 6.67%
2020-03-24 0 0.120 0.111 0.120 0.120 0.120 352,000 42,240 0.1200 0.113 0.105 0.113 0.113 0.113 372,997 0.1132 0.84%
2020-03-23 0 0.119 0.110 0.119 0.120 0.122 232,000 27,080 0.1167 0.112 0.104 0.112 0.113 0.115 245,839 0.1102 -2.46%
2020-03-20 0 0.122 0.115 0.124 0.110 0.122 776,000 87,944 0.1133 0.115 0.109 0.117 0.104 0.115 822,289 0.1070 7.02%
2020-03-19 0 0.114 0.104 0.114 0.105 0.132 1,848,000 213,480 0.1155 0.108 0.098 0.108 0.099 0.125 1,958,235 0.1090 -18.57%
2020-03-18 0 0.140 0.135 0.140 0.130 0.143 2,624,000 363,888 0.1387 0.132 0.127 0.132 0.123 0.135 2,780,524 0.1309 -0.71%
2020-03-17 0 0.141 0.137 0.153 0.138 0.160 1,992,000 296,656 0.1489 0.133 0.129 0.144 0.130 0.151 2,110,825 0.1405 -19.43%
2020-03-16 0 0.175 0.162 0.177 0.163 0.178 984,000 162,608 0.1653 0.165 0.153 0.167 0.154 0.168 1,042,697 0.1559 -3.85%
2020-03-13 0 0.182 0.175 0.185 0.150 0.170 792,000 132,944 0.1679 0.172 0.165 0.175 0.142 0.160 839,244 0.1584 1.11%
2020-03-12 0 0.180 0.169 0.179 0.150 0.180 736,000 130,240 0.1770 0.170 0.159 0.169 0.142 0.170 779,903 0.1670 -2.70%
2020-03-11 0 0.185 0.158 0.192 0.170 0.180 2,056,000 352,992 0.1717 0.175 0.149 0.181 0.160 0.170 2,178,643 0.1620 1.65%
2020-03-10 0 0.182 0.176 0.182 0.181 0.184 496,000 90,584 0.1826 0.172 0.166 0.172 0.171 0.174 525,587 0.1723 -1.09%
2020-03-09 0 0.184 0.181 0.185 0.169 0.190 608,000 110,744 0.1821 0.174 0.171 0.175 0.159 0.179 644,268 0.1719 -3.16%
2020-03-06 0 0.190 0.190 0.194 0.190 0.193 736,000 140,760 0.1913 0.179 0.179 0.183 0.179 0.182 779,903 0.1805 -2.06%
2020-03-05 0 0.194 0.190 0.195 0.190 0.190 144,000 27,360 0.1900 0.183 0.179 0.184 0.179 0.179 152,590 0.1793 -0.51%
2020-03-04 0 0.195 0.188 0.195 0.188 0.196 2,384,000 456,344 0.1914 0.184 0.177 0.184 0.177 0.185 2,526,208 0.1806 -0.51%
2020-03-03 0 0.196 0.191 0.196 0.192 0.205 1,384,000 273,448 0.1976 0.185 0.180 0.185 0.181 0.193 1,466,557 0.1865 1.03%
2020-03-02 0 0.194 0.194 0.202 0.190 0.202 1,384,000 272,528 0.1969 0.183 0.183 0.191 0.179 0.191 1,466,557 0.1858 -0.51%
2020-02-28 0 0.195 0.192 0.195 0.190 0.210 3,096,000 615,784 0.1989 0.184 0.181 0.184 0.179 0.198 3,280,680 0.1877 -11.36%
2020-02-27 0 0.220 0.201 0.228 - - 0 0 - 0.208 0.190 0.215 - - 0 - 0.00%
2020-02-26 0 0.220 0.210 0.231 0.204 0.220 240,000 49,488 0.2062 0.208 0.198 0.218 0.193 0.208 254,316 0.1946 3.77%
2020-02-25 0 0.212 0.210 0.215 0.200 0.215 1,512,000 313,008 0.2070 0.200 0.198 0.203 0.189 0.203 1,602,192 0.1954 -4.07%
2020-02-24 0 0.221 0.215 0.232 0.221 0.221 152,000 33,592 0.2210 0.209 0.203 0.219 0.209 0.209 161,067 0.2086 -7.14%
2020-02-21 0 0.238 0.225 0.238 0.228 0.243 1,760,000 407,592 0.2316 0.225 0.212 0.225 0.215 0.229 1,864,986 0.2185 1.71%
2020-02-20 0 0.234 0.229 0.234 0.228 0.234 320,000 73,720 0.2304 0.221 0.216 0.221 0.215 0.221 339,088 0.2174 0.00%
2020-02-19 0 0.234 0.221 0.234 0.227 0.234 2,064,000 476,520 0.2309 0.221 0.209 0.221 0.214 0.221 2,187,120 0.2179 0.86%
2020-02-18 0 0.232 0.232 0.237 0.219 0.234 2,928,000 673,320 0.2300 0.219 0.219 0.224 0.207 0.221 3,102,658 0.2170 5.94%
2020-02-17 0 0.219 0.216 0.219 0.211 0.245 2,016,000 452,096 0.2243 0.207 0.204 0.207 0.199 0.231 2,136,257 0.2116 1.86%
2020-02-14 0 0.215 0.209 0.219 0.215 0.220 560,000 121,392 0.2168 0.203 0.197 0.207 0.203 0.208 593,405 0.2046 -0.92%
2020-02-13 0 0.217 0.212 0.217 0.210 0.217 440,000 93,344 0.2121 0.205 0.200 0.205 0.198 0.205 466,246 0.2002 0.00%
2020-02-12 0 0.217 0.212 0.217 0.214 0.219 144,000 31,360 0.2178 0.205 0.200 0.205 0.202 0.207 152,590 0.2055 -1.36%
2020-02-11 0 0.220 0.216 0.220 0.208 0.220 296,000 62,272 0.2104 0.208 0.204 0.208 0.196 0.208 313,657 0.1985 1.85%
2020-02-10 0 0.216 0.212 0.218 0.216 0.219 80,000 17,400 0.2175 0.204 0.200 0.206 0.204 0.207 84,772 0.2053 -1.37%
2020-02-07 0 0.219 0.214 0.219 0.212 0.219 616,000 133,200 0.2162 0.207 0.202 0.207 0.200 0.207 652,745 0.2041 1.39%
2020-02-06 0 0.216 0.216 0.225 0.209 0.223 480,000 104,752 0.2182 0.204 0.204 0.212 0.197 0.210 508,633 0.2059 -1.82%
2020-02-05 0 0.220 0.209 0.220 0.204 0.221 168,000 35,168 0.2093 0.208 0.197 0.208 0.193 0.209 178,021 0.1975 5.77%
2020-02-04 0 0.208 0.208 0.210 0.195 0.212 1,024,000 206,552 0.2017 0.196 0.196 0.198 0.184 0.200 1,085,083 0.1904 2.46%
2020-02-03 0 0.203 0.196 0.203 0.183 0.204 2,208,000 417,360 0.1890 0.192 0.185 0.192 0.173 0.193 2,339,710 0.1784 -0.49%
2020-01-31 0 0.204 0.202 0.204 0.200 0.209 3,696,000 748,192 0.2024 0.193 0.191 0.193 0.189 0.197 3,916,470 0.1910 -2.86%
2020-01-30 0 0.210 0.204 0.210 0.199 0.226 3,280,000 684,736 0.2088 0.198 0.193 0.198 0.188 0.213 3,475,655 0.1970 -4.98%
2020-01-29 0 0.221 0.221 0.226 0.220 0.230 736,000 164,584 0.2236 0.209 0.209 0.213 0.208 0.217 779,903 0.2110 -7.14%
2020-01-24 0 0.238 0.238 0.239 0.234 0.234 24,000 5,616 0.2340 0.225 0.225 0.226 0.221 0.221 25,432 0.2208 1.71%
2020-01-23 0 0.234 0.233 0.238 0.232 0.238 2,680,000 628,560 0.2345 0.221 0.220 0.225 0.219 0.225 2,839,865 0.2213 -1.27%
2020-01-22 0 0.237 0.235 0.237 0.232 0.239 848,000 198,872 0.2345 0.224 0.222 0.224 0.219 0.226 898,584 0.2213 -0.84%
2020-01-21 0 0.239 0.235 0.239 0.230 0.240 2,776,000 647,000 0.2331 0.226 0.222 0.226 0.217 0.226 2,941,591 0.2199 0.84%
2020-01-20 0 0.237 0.231 0.237 0.231 0.240 1,800,000 422,744 0.2349 0.224 0.218 0.224 0.218 0.226 1,907,372 0.2216 -1.66%
2020-01-17 0 0.241 0.237 0.241 0.230 0.241 1,776,000 416,080 0.2343 0.227 0.224 0.227 0.217 0.227 1,881,940 0.2211 1.69%
2020-01-16 0 0.237 0.232 0.238 0.230 0.237 3,776,000 885,272 0.2344 0.224 0.219 0.225 0.217 0.224 4,001,242 0.2212 -0.42%
2020-01-15 0 0.238 0.235 0.238 0.230 0.242 2,864,000 664,264 0.2319 0.225 0.222 0.225 0.217 0.228 3,034,841 0.2189 -0.42%
2020-01-14 0 0.239 0.236 0.239 0.233 0.242 1,736,000 413,216 0.2380 0.226 0.223 0.226 0.220 0.228 1,839,554 0.2246 2.14%
2020-01-13 0 0.234 0.234 0.238 0.230 0.247 4,536,000 1,075,536 0.2371 0.221 0.221 0.225 0.217 0.233 4,806,577 0.2238 -5.26%
2020-01-10 0 0.247 0.247 0.249 0.244 0.250 1,664,000 408,264 0.2454 0.233 0.233 0.235 0.230 0.236 1,763,259 0.2315 0.00%
2020-01-09 0 0.247 0.246 0.248 0.246 0.250 3,072,000 765,456 0.2492 0.233 0.232 0.234 0.232 0.236 3,255,248 0.2351 -3.14%
2020-01-08 0 0.255 0.250 0.255 0.241 0.255 3,656,000 904,576 0.2474 0.241 0.236 0.241 0.227 0.241 3,874,084 0.2335 2.00%
2020-01-07 0 0.250 0.250 0.255 0.246 0.255 992,000 247,328 0.2493 0.236 0.236 0.241 0.232 0.241 1,051,174 0.2353 0.00%
2020-01-06 0 0.250 0.250 0.255 0.250 0.255 2,296,000 575,000 0.2504 0.236 0.236 0.241 0.236 0.241 2,432,959 0.2363 -3.85%
2020-01-03 0 0.260 0.250 0.260 0.246 0.260 10,488,000 2,646,288 0.2523 0.245 0.236 0.245 0.232 0.245 11,113,620 0.2381 -1.89%
2020-01-02 0 0.265 0.255 0.265 0.250 0.265 2,504,000 643,960 0.2572 0.250 0.241 0.250 0.236 0.250 2,653,366 0.2427 0.00%
2019-12-31 0 0.265 0.255 0.265 0.255 0.265 2,896,000 751,080 0.2594 0.250 0.241 0.250 0.241 0.250 3,068,749 0.2448 0.00%
2019-12-30 0 0.265 0.265 0.270 0.265 0.270 2,432,000 650,880 0.2676 0.250 0.250 0.255 0.250 0.255 2,577,071 0.2526 -3.64%
2019-12-27 0 0.275 0.270 0.275 0.270 0.285 1,536,000 425,520 0.2770 0.260 0.255 0.260 0.255 0.269 1,627,624 0.2614 0.00%
2019-12-24 0 0.275 0.275 0.285 0.275 0.285 936,000 261,400 0.2793 0.260 0.260 0.269 0.260 0.269 991,833 0.2636 -3.51%
2019-12-23 0 0.285 0.280 0.285 0.280 0.295 2,904,000 831,680 0.2864 0.269 0.264 0.269 0.264 0.278 3,077,227 0.2703 -5.00%
2019-12-20 0 0.300 0.295 0.300 0.280 0.315 27,760,000 8,270,080 0.2979 0.283 0.278 0.283 0.264 0.297 29,415,913 0.2811 -3.23%
2019-12-19 0 0.310 0.305 0.310 0.300 0.335 22,968,000 7,149,640 0.3113 0.293 0.288 0.293 0.283 0.316 24,338,065 0.2938 -7.46%
2019-12-18 0 0.335 0.330 0.335 0.305 0.350 25,960,000 8,647,520 0.3331 0.316 0.311 0.316 0.288 0.330 27,508,541 0.3144 8.06%
2019-12-17 0 0.310 0.310 0.315 0.290 0.320 18,984,000 5,797,960 0.3054 0.293 0.293 0.297 0.274 0.302 20,116,415 0.2882 -1.59%
2019-12-16 0 0.315 0.315 0.320 0.265 0.320 43,848,000 12,991,200 0.2963 0.297 0.297 0.302 0.250 0.302 46,463,579 0.2796 21.15%
2019-12-13 0 0.260 0.260 0.265 0.255 0.260 4,440,000 1,150,200 0.2591 0.245 0.245 0.250 0.241 0.245 4,704,851 0.2445 0.00%
2019-12-12 0 0.260 0.255 0.260 0.250 0.260 6,400,000 1,645,520 0.2571 0.245 0.241 0.245 0.236 0.245 6,781,767 0.2426 1.96%
2019-12-11 0 0.255 0.250 0.255 0.250 0.265 2,752,000 706,280 0.2566 0.241 0.236 0.241 0.236 0.250 2,916,160 0.2422 -1.92%
2019-12-10 0 0.260 0.255 0.260 0.250 0.255 8,184,000 2,060,480 0.2518 0.245 0.241 0.245 0.236 0.241 8,672,184 0.2376 1.96%
2019-12-09 0 0.255 0.255 0.260 0.255 0.265 6,336,000 1,628,640 0.2570 0.241 0.241 0.245 0.241 0.250 6,713,949 0.2426 -1.92%
2019-12-06 0 0.260 0.255 0.260 0.260 0.285 25,512,000 6,982,000 0.2737 0.245 0.241 0.245 0.245 0.269 27,033,817 0.2583 -1.89%
2019-12-05 0 0.265 0.260 0.265 0.250 0.265 10,824,000 2,797,000 0.2584 0.250 0.245 0.250 0.236 0.250 11,469,663 0.2439 6.00%
2019-12-04 0 0.250 0.250 0.255 0.249 0.255 8,856,000 2,215,776 0.2502 0.236 0.236 0.241 0.235 0.241 9,384,270 0.2361 0.00%
2019-12-03 0 0.250 0.250 0.255 0.246 0.270 19,552,000 4,992,624 0.2554 0.236 0.236 0.241 0.232 0.255 20,718,297 0.2410 -1.96%
2019-12-02 0 0.255 0.250 0.255 0.240 0.255 28,952,000 7,150,400 0.2470 0.241 0.236 0.241 0.226 0.241 30,679,017 0.2331 0.00%
2019-11-29 0 0.255 0.255 0.260 0.240 0.270 38,672,000 9,749,480 0.2521 0.241 0.241 0.245 0.226 0.255 40,978,825 0.2379 -1.92%
2019-11-28 0 0.260 0.260 0.265 0.260 0.320 44,728,000 13,175,480 0.2946 0.245 0.245 0.250 0.245 0.302 47,396,072 0.2780 -18.75%
2019-11-27 0 0.320 0.315 0.320 0.285 0.390 279,640,000 96,123,840 0.3437 0.302 0.297 0.302 0.269 0.368 296,320,818 0.3244 18.52%
2019-11-26 0 0.270 0.270 0.275 0.250 0.270 38,712,000 10,164,400 0.2626 0.255 0.255 0.260 0.236 0.255 41,021,211 0.2478 3.85%
2019-11-25 0 0.260 0.255 0.260 0.246 0.260 16,040,000 4,053,712 0.2527 0.245 0.241 0.245 0.232 0.245 16,996,803 0.2385 -1.89%
2019-11-22 0 0.265 0.260 0.265 0.233 0.270 90,648,000 23,350,440 0.2576 0.250 0.245 0.250 0.220 0.255 96,055,248 0.2431 1.92%
2019-11-21 0 0.260 0.260 0.265 0.250 0.340 272,584,000 83,739,040 0.3072 0.245 0.245 0.250 0.236 0.321 288,843,921 0.2899

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top