BANK OF GUIZHOU CO., LTD.: H

Exchange Code Listed Last trade Delisted
HK Main 06199  2019-12-30    
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
2025-09-01 0 1.150 1.140 1.180 1.140 1.150 25,000 28,510 1.1404 1.150 1.140 1.180 1.140 1.150 25,000 1.1404 0.00%
2025-08-29 0 1.150 1.150 1.170 - - 0 0 - 1.150 1.150 1.170 - - 0 - 0.00%
2025-08-28 0 1.150 1.150 1.180 - - 0 0 - 1.150 1.150 1.180 - - 0 - 0.00%
2025-08-27 0 1.150 1.150 1.180 1.150 1.180 90,000 104,650 1.1628 1.150 1.150 1.180 1.150 1.180 90,000 1.1628 -2.54%
2025-08-26 0 1.180 1.150 1.180 1.150 1.180 7,000 8,080 1.1543 1.180 1.150 1.180 1.150 1.180 7,000 1.1543 2.61%
2025-08-25 0 1.150 1.150 1.180 1.140 1.150 22,000 25,260 1.1482 1.150 1.150 1.180 1.140 1.150 22,000 1.1482 0.88%
2025-08-22 0 1.140 1.140 1.180 1.140 1.140 1,000 1,140 1.1400 1.140 1.140 1.180 1.140 1.140 1,000 1.1400 -0.87%
2025-08-21 0 1.150 1.150 1.180 - - 0 0 - 1.150 1.150 1.180 - - 0 - 0.88%
2025-08-20 0 1.140 1.140 1.180 1.140 1.170 9,000 10,470 1.1633 1.140 1.140 1.180 1.140 1.170 9,000 1.1633 -0.87%
2025-08-19 0 1.150 1.150 1.170 1.150 1.170 22,000 25,410 1.1550 1.150 1.150 1.170 1.150 1.170 22,000 1.1550 -1.71%
2025-08-18 0 1.170 1.170 1.190 1.150 1.200 133,000 158,140 1.1890 1.170 1.170 1.190 1.150 1.200 133,000 1.1890 1.74%
2025-08-15 0 1.150 1.150 1.190 1.140 1.170 97,000 112,270 1.1574 1.150 1.150 1.190 1.140 1.170 97,000 1.1574 0.88%
2025-08-14 0 1.140 1.140 1.170 1.140 1.140 7,000 7,980 1.1400 1.140 1.140 1.170 1.140 1.140 7,000 1.1400 0.00%
2025-08-13 0 1.140 1.140 1.170 1.130 1.150 51,000 58,040 1.1380 1.140 1.140 1.170 1.130 1.150 51,000 1.1380 0.88%
2025-08-12 0 1.130 1.130 1.140 1.130 1.150 121,000 137,770 1.1386 1.130 1.130 1.140 1.130 1.150 121,000 1.1386 -1.74%
2025-08-11 0 1.150 1.140 1.190 - - 0 0 - 1.150 1.140 1.190 - - 0 - 0.00%
2025-08-08 0 1.150 1.150 1.160 1.150 1.150 10,000 11,500 1.1500 1.150 1.150 1.160 1.150 1.150 10,000 1.1500 -0.86%
2025-08-07 0 1.160 1.160 1.190 - - 0 0 - 1.160 1.160 1.190 - - 0 - 0.00%
2025-08-06 0 1.160 1.160 1.200 1.160 1.160 1,700 1,944 1.1435 1.160 1.160 1.200 1.160 1.160 1,700 1.1435 0.00%
2025-08-05 0 1.160 1.150 1.180 1.130 1.180 78,300 90,920 1.1612 1.160 1.150 1.180 1.130 1.180 78,300 1.1612 1.75%
2025-08-04 0 1.140 1.140 1.190 1.140 1.140 1,000 1,140 1.1400 1.140 1.140 1.190 1.140 1.140 1,000 1.1400 0.00%
2025-08-01 0 1.140 1.140 1.150 1.140 1.150 14,000 16,080 1.1486 1.140 1.140 1.150 1.140 1.150 14,000 1.1486 -0.87%
2025-07-31 0 1.150 1.150 1.170 1.140 1.150 8,000 9,180 1.1475 1.150 1.150 1.170 1.140 1.150 8,000 1.1475 -1.71%
2025-07-30 0 1.170 1.140 1.190 1.130 1.190 136,000 156,240 1.1488 1.170 1.140 1.190 1.130 1.190 136,000 1.1488 0.00%
2025-07-29 0 1.170 1.190 1.200 1.140 1.180 108,000 124,480 1.1526 1.170 1.190 1.200 1.140 1.180 108,000 1.1526 -3.31%
2025-07-28 0 1.210 1.170 1.210 1.170 1.210 289,000 343,160 1.1874 1.210 1.170 1.210 1.170 1.210 289,000 1.1874 3.42%
2025-07-25 0 1.170 1.160 1.170 1.150 1.260 751,000 891,330 1.1869 1.170 1.160 1.170 1.150 1.260 751,000 1.1869 -7.87%
2025-07-24 0 1.270 1.250 1.270 1.230 1.270 232,000 290,220 1.2509 1.270 1.250 1.270 1.230 1.270 232,000 1.2509 1.60%
2025-07-23 0 1.250 1.250 1.280 1.230 1.280 77,000 96,090 1.2479 1.250 1.250 1.280 1.230 1.280 77,000 1.2479 0.00%
2025-07-22 0 1.250 1.250 1.270 - - 0 0 - 1.250 1.250 1.270 - - 0 - 0.00%
2025-07-21 0 1.250 1.240 1.280 1.250 1.330 279,000 355,550 1.2744 1.250 1.240 1.280 1.250 1.330 279,000 1.2744 0.00%
2025-07-18 0 1.250 1.220 1.250 1.200 1.250 153,000 186,960 1.2220 1.250 1.220 1.250 1.200 1.250 153,000 1.2220 2.46%
2025-07-17 0 1.220 1.200 1.220 1.190 1.250 212,000 257,100 1.2127 1.220 1.200 1.220 1.190 1.250 212,000 1.2127 -0.42%
2025-07-16 0 1.280 1.280 1.300 1.270 1.320 281,000 361,350 1.2859 1.225 1.225 1.244 1.216 1.263 293,567 1.2309 -3.03%
2025-07-15 0 1.320 1.300 1.320 1.280 1.320 140,000 183,270 1.3091 1.263 1.244 1.263 1.225 1.263 146,261 1.2530 1.54%
2025-07-14 0 1.300 1.270 1.300 1.250 1.310 493,000 634,190 1.2864 1.244 1.216 1.244 1.196 1.254 515,048 1.2313 0.78%
2025-07-11 0 1.290 1.250 1.290 1.230 1.300 745,000 925,230 1.2419 1.235 1.196 1.235 1.177 1.244 778,318 1.1888 3.20%
2025-07-10 0 1.250 1.250 1.270 1.250 1.290 506,000 634,590 1.2541 1.196 1.196 1.216 1.196 1.235 528,630 1.2004 -3.10%
2025-07-09 0 1.290 1.250 1.290 1.230 1.290 174,000 217,700 1.2511 1.235 1.196 1.235 1.177 1.235 181,782 1.1976 1.57%
2025-07-08 0 1.270 1.270 1.280 1.200 1.360 360,000 460,880 1.2802 1.216 1.216 1.225 1.149 1.302 376,100 1.2254 3.25%
2025-07-07 0 1.230 1.180 1.240 1.190 1.270 307,000 368,420 1.2001 1.177 1.129 1.187 1.139 1.216 320,730 1.1487 0.00%
2025-07-04 0 1.230 1.180 1.230 1.160 1.260 728,000 876,080 1.2034 1.177 1.129 1.177 1.110 1.206 760,558 1.1519 2.50%
2025-07-03 0 1.200 1.160 1.210 1.190 1.230 86,000 103,280 1.2009 1.149 1.110 1.158 1.139 1.177 89,846 1.1495 0.84%
2025-07-02 0 1.190 1.170 1.200 1.190 1.220 99,000 118,690 1.1989 1.139 1.120 1.149 1.139 1.168 103,428 1.1476 -0.83%
2025-06-30 0 1.200 1.140 1.200 1.130 1.200 28,000 33,330 1.1904 1.149 1.091 1.149 1.082 1.149 29,252 1.1394 0.00%
2025-06-27 0 1.200 1.160 1.200 1.150 1.200 17,000 20,250 1.1912 1.149 1.110 1.149 1.101 1.149 17,760 1.1402 0.00%
2025-06-26 0 1.200 1.160 1.250 1.140 1.250 418,000 502,220 1.2015 1.149 1.110 1.196 1.091 1.196 436,694 1.1500 0.00%
2025-06-25 0 1.200 1.110 1.200 1.090 1.200 1,115,000 1,305,030 1.1704 1.149 1.062 1.149 1.043 1.149 1,164,866 1.1203 6.19%
2025-06-24 0 1.130 1.090 1.210 - - 0 0 - 1.082 1.043 1.158 - - 0 - 0.00%
2025-06-23 0 1.130 1.080 1.130 1.130 1.140 110,000 124,400 1.1309 1.082 1.034 1.082 1.082 1.091 114,919 1.0825 0.00%
2025-06-20 0 1.130 1.080 1.130 1.120 1.130 20,000 22,470 1.1235 1.082 1.034 1.082 1.072 1.082 20,894 1.0754 0.00%
2025-06-19 0 1.130 1.080 1.170 1.130 1.130 10,000 11,300 1.1300 1.082 1.034 1.120 1.082 1.082 10,447 1.0816 0.00%
2025-06-18 0 1.130 1.130 1.170 1.120 1.200 42,000 48,790 1.1617 1.082 1.082 1.120 1.072 1.149 43,878 1.1119 2.73%
2025-06-17 0 1.100 1.100 1.130 1.100 1.100 762,000 838,200 1.1000 1.053 1.053 1.082 1.053 1.053 796,079 1.0529 5.77%
2025-06-16 0 1.040 1.050 1.100 1.040 1.100 84,000 90,500 1.0774 0.995 1.005 1.053 0.995 1.053 87,757 1.0313 -5.45%
2025-06-13 0 1.100 1.080 1.140 1.100 1.100 18,000 19,800 1.1000 1.053 1.034 1.091 1.053 1.053 18,805 1.0529 0.00%
2025-06-12 0 1.100 1.070 1.100 1.100 1.150 43,000 47,830 1.1123 1.053 1.024 1.053 1.053 1.101 44,923 1.0647 4.76%
2025-06-11 0 1.050 1.050 1.110 1.040 1.110 52,000 54,540 1.0488 1.005 1.005 1.062 0.995 1.062 54,326 1.0039 -2.78%
2025-06-10 0 1.080 1.080 1.150 1.080 1.090 350,000 378,300 1.0809 1.034 1.034 1.101 1.034 1.043 365,653 1.0346 -1.82%
2025-06-09 0 1.100 1.040 1.110 1.100 1.110 60,000 66,010 1.1002 1.053 0.995 1.062 1.053 1.062 62,683 1.0531 0.92%
2025-06-06 0 1.090 1.090 1.100 1.080 1.090 64,000 69,130 1.0802 1.043 1.043 1.053 1.034 1.043 66,862 1.0339 2.83%
2025-06-05 0 1.060 1.040 1.090 1.060 1.090 123,000 130,680 1.0624 1.015 0.995 1.043 1.015 1.043 128,501 1.0170 0.00%
2025-06-04 0 1.060 1.020 1.060 1.030 1.060 18,000 18,600 1.0333 1.015 0.976 1.015 0.986 1.015 18,805 0.9891 2.91%
2025-06-03 0 1.030 1.030 1.070 - - 0 0 - 0.986 0.986 1.024 - - 0 - 0.98%
2025-06-02 0 1.020 1.020 1.060 - - 0 0 - 0.976 0.976 1.015 - - 0 - 0.00%
2025-05-30 0 1.020 1.020 1.060 - - 0 0 - 0.976 0.976 1.015 - - 0 - 0.00%
2025-05-29 0 1.020 1.020 1.060 1.020 1.020 1,000 1,020 1.0200 0.976 0.976 1.015 0.976 0.976 1,045 0.9763 0.00%
2025-05-28 0 1.020 1.020 1.070 - - 0 0 - 0.976 0.976 1.024 - - 0 - 0.99%
2025-05-27 0 1.010 1.010 1.060 - - 0 0 - 0.967 0.967 1.015 - - 0 - 0.00%
2025-05-26 0 1.010 1.010 1.060 - - 0 0 - 0.967 0.967 1.015 - - 0 - 0.00%
2025-05-23 0 1.010 1.010 1.080 1.000 1.030 229,000 230,340 1.0059 0.967 0.967 1.034 0.957 0.986 239,241 0.9628 -2.88%
2025-05-22 0 1.040 1.030 1.090 - - 0 0 - 0.995 0.986 1.043 - - 0 - 0.00%
2025-05-21 0 1.040 1.030 1.070 1.040 1.070 98,000 102,760 1.0486 0.995 0.986 1.024 0.995 1.024 102,383 1.0037 -3.70%
2025-05-20 0 1.080 1.050 1.090 1.070 1.080 59,000 63,590 1.0778 1.034 1.005 1.043 1.024 1.034 61,639 1.0317 3.85%
2025-05-19 0 1.040 1.030 1.080 1.020 1.080 109,000 113,620 1.0424 0.995 0.986 1.034 0.976 1.034 113,875 0.9978 0.97%
2025-05-16 0 1.030 1.020 1.090 1.020 1.040 43,000 44,360 1.0316 0.986 0.976 1.043 0.976 0.995 44,923 0.9875 0.00%
2025-05-15 0 1.030 1.030 1.050 1.030 1.050 49,000 50,830 1.0373 0.986 0.986 1.005 0.986 1.005 51,191 0.9929 0.00%
2025-05-14 0 1.030 1.030 1.140 1.030 1.040 117,000 120,610 1.0309 0.986 0.986 1.091 0.986 0.995 122,233 0.9867 -2.83%
2025-05-13 0 1.060 1.030 1.140 - - 0 0 - 1.015 0.986 1.091 - - 0 - 0.00%
2025-05-12 0 1.060 1.030 1.140 - - 0 0 - 1.015 0.986 1.091 - - 0 - 0.00%
2025-05-09 0 1.060 1.060 1.150 - - 0 0 - 1.015 1.015 1.101 - - 0 - 2.91%
2025-05-08 0 1.030 0.990 1.050 1.030 1.060 50,000 52,670 1.0534 0.986 0.948 1.005 0.986 1.015 52,236 1.0083 -2.83%
2025-05-07 0 1.060 1.060 1.140 - - 0 0 - 1.015 1.015 1.091 - - 0 - 0.00%
2025-05-06 0 1.060 1.060 1.100 1.060 1.090 13,000 14,140 1.0877 1.015 1.015 1.053 1.015 1.043 13,581 1.0411 0.00%
2025-05-02 0 1.060 1.040 1.140 - - 0 0 - 1.015 0.995 1.091 - - 0 - 0.00%
2025-04-30 0 1.060 1.060 1.130 - - 0 0 - 1.015 1.015 1.082 - - 0 - 0.00%
2025-04-29 0 1.060 1.050 1.140 - - 0 0 - 1.015 1.005 1.091 - - 0 - 0.00%
2025-04-28 0 1.060 1.030 1.070 1.060 1.070 40,000 42,520 1.0630 1.015 0.986 1.024 1.015 1.024 41,789 1.0175 0.00%
2025-04-25 0 1.060 1.060 1.100 - - 0 0 - 1.015 1.015 1.053 - - 0 - 0.00%
2025-04-24 0 1.060 1.030 1.140 - - 0 0 - 1.015 0.986 1.091 - - 0 - 0.00%
2025-04-23 0 1.060 1.060 1.090 1.060 1.060 10,000 10,600 1.0600 1.015 1.015 1.043 1.015 1.015 10,447 1.0146 0.00%
2025-04-22 0 1.060 1.060 1.100 - - 0 0 - 1.015 1.015 1.053 - - 0 - 0.00%
2025-04-17 0 1.060 1.060 1.100 - - 0 0 - 1.015 1.015 1.053 - - 0 - 0.00%
2025-04-16 0 1.060 1.060 1.140 1.060 1.070 13,000 13,790 1.0608 1.015 1.015 1.091 1.015 1.024 13,581 1.0154 0.00%
2025-04-15 0 1.060 1.060 1.150 - - 0 0 - 1.015 1.015 1.101 - - 0 - 0.00%
2025-04-14 0 1.060 1.060 1.140 - - 0 0 - 1.015 1.015 1.091 - - 0 - 0.00%
2025-04-11 0 1.060 1.020 1.140 - - 0 0 - 1.015 0.976 1.091 - - 0 - 0.00%
2025-04-10 0 1.060 1.030 1.140 - - 0 0 - 1.015 0.986 1.091 - - 0 - 0.00%
2025-04-09 0 1.060 1.030 1.140 - - 0 0 - 1.015 0.986 1.091 - - 0 - 0.00%
2025-04-08 0 1.060 1.010 1.100 1.010 1.060 35,000 36,090 1.0311 1.015 0.967 1.053 0.967 1.015 36,565 0.9870 -4.50%
2025-04-07 0 1.110 1.030 1.110 1.110 1.110 102,000 113,220 1.1100 1.062 0.986 1.062 1.062 1.062 106,562 1.0625 0.00%
2025-04-03 0 1.110 1.110 1.140 1.110 1.110 21,000 23,310 1.1100 1.062 1.062 1.091 1.062 1.062 21,939 1.0625 0.00%
2025-04-02 0 1.110 1.070 1.140 1.000 1.110 60,000 66,370 1.1062 1.062 1.024 1.091 0.957 1.062 62,683 1.0588 0.00%
2025-04-01 0 1.110 1.110 1.120 1.110 1.110 37,000 41,070 1.1100 1.062 1.062 1.072 1.062 1.062 38,655 1.0625 4.72%
2025-03-31 0 1.060 1.000 1.100 0.990 1.060 12,000 12,020 1.0017 1.015 0.957 1.053 0.948 1.015 12,537 0.9588 -1.85%
2025-03-28 0 1.080 1.000 1.090 - - 0 0 - 1.034 0.957 1.043 - - 0 - 0.00%
2025-03-27 0 1.080 1.030 1.130 - - 0 0 - 1.034 0.986 1.082 - - 0 - 0.00%
2025-03-26 0 1.080 0.990 1.140 1.080 1.080 10,000 10,800 1.0800 1.034 0.948 1.091 1.034 1.034 10,447 1.0338 0.00%
2025-03-25 0 1.080 1.000 1.080 1.080 1.080 6,000 6,480 1.0800 1.034 0.957 1.034 1.034 1.034 6,268 1.0338 -0.92%
2025-03-24 0 1.090 1.000 1.140 - - 0 0 - 1.043 0.957 1.091 - - 0 - 0.00%
2025-03-21 0 1.090 1.000 1.100 - - 0 0 - 1.043 0.957 1.053 - - 0 - 0.00%
2025-03-20 0 1.090 1.010 1.090 1.090 1.100 6,000 6,550 1.0917 1.043 0.967 1.043 1.043 1.053 6,268 1.0449 -0.91%
2025-03-19 0 1.100 1.020 1.150 - - 0 0 - 1.053 0.976 1.101 - - 0 - 0.00%
2025-03-18 0 1.100 1.100 1.120 1.100 1.100 1,000 1,100 1.1000 1.053 1.053 1.072 1.053 1.053 1,045 1.0529 0.00%
2025-03-17 0 1.100 1.000 1.150 - - 0 0 - 1.053 0.957 1.101 - - 0 - 0.00%
2025-03-14 0 1.100 1.040 1.100 1.060 1.100 43,000 47,260 1.0991 1.053 0.995 1.053 1.015 1.053 44,923 1.0520 5.77%
2025-03-13 0 1.040 1.040 1.100 1.040 1.100 81,000 89,040 1.0993 0.995 0.995 1.053 0.995 1.053 84,623 1.0522 -5.45%
2025-03-12 0 1.100 1.070 1.100 1.070 1.100 53,000 58,270 1.0994 1.053 1.024 1.053 1.024 1.053 55,370 1.0524 0.00%
2025-03-11 0 1.100 1.050 1.100 1.100 1.100 5,000 5,500 1.1000 1.053 1.005 1.053 1.053 1.053 5,224 1.0529 1.85%
2025-03-10 0 1.080 1.030 1.080 1.080 1.080 6,000 6,480 1.0800 1.034 0.986 1.034 1.034 1.034 6,268 1.0338 0.00%
2025-03-07 0 1.080 1.010 1.080 1.100 1.110 15,000 16,590 1.1060 1.034 0.967 1.034 1.053 1.062 15,671 1.0587 4.85%
2025-03-06 0 1.030 1.020 1.030 0.990 1.110 101,000 104,580 1.0354 0.986 0.976 0.986 0.948 1.062 105,517 0.9911 0.00%
2025-03-05 0 1.030 0.990 1.030 - - 0 0 - 0.986 0.948 0.986 - - 0 - 0.00%
2025-03-04 0 1.030 0.990 1.030 - - 0 0 - 0.986 0.948 0.986 - - 0 - 0.00%
2025-03-03 0 1.030 0.990 1.040 - - 0 0 - 0.986 0.948 0.995 - - 0 - 0.00%
2025-02-28 0 1.030 0.990 1.030 1.000 1.030 3,000 3,030 1.0100 0.986 0.948 0.986 0.957 0.986 3,134 0.9668 -0.96%
2025-02-27 0 1.040 1.000 1.050 1.000 1.040 2,000 2,040 1.0200 0.995 0.957 1.005 0.957 0.995 2,089 0.9763 0.97%
2025-02-26 0 1.030 1.010 1.050 - - 0 0 - 0.986 0.967 1.005 - - 0 - 0.00%
2025-02-25 0 1.030 1.030 1.050 1.000 1.050 73,000 76,490 1.0478 0.986 0.986 1.005 0.957 1.005 76,265 1.0030 -1.90%
2025-02-24 0 1.050 1.040 1.050 1.010 1.050 47,000 48,920 1.0409 1.005 0.995 1.005 0.967 1.005 49,102 0.9963 1.94%
2025-02-21 0 1.030 1.030 1.050 1.030 1.030 4,000 4,120 1.0300 0.986 0.986 1.005 0.986 0.986 4,179 0.9859 0.00%
2025-02-20 0 1.030 1.000 1.050 - - 0 0 - 0.986 0.957 1.005 - - 0 - 0.00%
2025-02-19 0 1.030 1.030 1.050 1.030 1.030 9,000 9,270 1.0300 0.986 0.986 1.005 0.986 0.986 9,403 0.9859 -1.90%
2025-02-18 0 1.050 0.980 1.040 0.980 1.090 110,000 111,230 1.0112 1.005 0.938 0.995 0.938 1.043 114,919 0.9679 1.94%
2025-02-17 0 1.030 1.010 1.030 - - 0 0 - 0.986 0.967 0.986 - - 0 - -0.96%
2025-02-14 0 1.040 1.000 1.040 1.000 1.040 20,000 20,560 1.0280 0.995 0.957 0.995 0.957 0.995 20,894 0.9840 -0.95%
2025-02-13 0 1.050 1.010 1.060 1.050 1.050 90,000 94,500 1.0500 1.005 0.967 1.015 1.005 1.005 94,025 1.0051 -1.87%
2025-02-12 0 1.070 1.050 1.070 1.050 1.070 269,000 282,700 1.0509 1.024 1.005 1.024 1.005 1.024 281,030 1.0059 -7.76%
2025-02-11 0 1.160 1.080 1.160 - - 0 0 - 1.110 1.034 1.110 - - 0 - 0.00%
2025-02-10 0 1.160 1.060 1.160 1.070 1.160 48,000 51,910 1.0815 1.110 1.015 1.110 1.024 1.110 50,147 1.0352 3.57%
2025-02-07 0 1.120 1.050 1.160 1.050 1.120 2,000 2,170 1.0850 1.072 1.005 1.110 1.005 1.072 2,089 1.0386 0.00%
2025-02-06 0 1.120 1.050 1.130 1.050 1.130 17,000 18,000 1.0588 1.072 1.005 1.082 1.005 1.082 17,760 1.0135 -0.88%
2025-02-05 0 1.130 1.050 1.150 1.050 1.130 18,000 19,270 1.0706 1.082 1.005 1.101 1.005 1.082 18,805 1.0247 -1.74%
2025-02-04 0 1.150 1.070 1.150 - - 0 0 - 1.101 1.024 1.101 - - 0 - 0.00%
2025-02-03 0 1.150 1.070 1.150 - - 0 0 - 1.101 1.024 1.101 - - 0 - 0.00%
2025-01-28 0 1.150 1.060 1.200 - - 0 0 - 1.101 1.015 1.149 - - 0 - 0.00%
2025-01-27 0 1.150 1.060 1.150 1.150 1.150 2,000 2,300 1.1500 1.101 1.015 1.101 1.101 1.101 2,089 1.1008 0.00%
2025-01-24 0 1.150 1.070 1.150 1.180 1.180 1,000 1,180 1.1800 1.101 1.024 1.101 1.129 1.129 1,045 1.1295 3.60%
2025-01-23 0 1.110 1.070 1.120 1.110 1.160 59,000 66,180 1.1217 1.062 1.024 1.072 1.062 1.110 61,639 1.0737 2.78%
2025-01-22 0 1.080 1.050 1.120 1.080 1.130 11,000 11,930 1.0845 1.034 1.005 1.072 1.034 1.082 11,492 1.0381 -6.90%
2025-01-21 0 1.160 1.080 1.160 1.100 1.160 13,000 14,360 1.1046 1.110 1.034 1.110 1.053 1.110 13,581 1.0573 0.00%
2025-01-20 0 1.160 1.080 1.160 1.160 1.190 3,000 3,510 1.1700 1.110 1.034 1.110 1.110 1.139 3,134 1.1199 2.65%
2025-01-17 0 1.130 1.080 1.150 - - 0 0 - 1.082 1.034 1.101 - - 0 - 0.00%
2025-01-16 0 1.130 1.080 1.150 - - 0 0 - 1.082 1.034 1.101 - - 0 - 0.00%
2025-01-15 0 1.130 1.130 1.150 - - 0 0 - 1.082 1.082 1.101 - - 0 - 0.00%
2025-01-14 0 1.130 1.080 1.130 - - 0 0 - 1.082 1.034 1.082 - - 0 - -0.88%
2025-01-13 0 1.140 1.080 1.140 1.100 1.160 24,000 27,050 1.1271 1.091 1.034 1.091 1.053 1.110 25,073 1.0788 -1.72%
2025-01-10 0 1.160 1.100 1.160 1.190 1.190 10,000 11,900 1.1900 1.110 1.053 1.110 1.139 1.139 10,447 1.1391 -3.33%
2025-01-09 0 1.200 1.100 1.210 - - 0 0 - 1.149 1.053 1.158 - - 0 - 0.00%
2025-01-08 0 1.200 1.120 1.200 - - 0 0 - 1.149 1.072 1.149 - - 0 - 0.00%
2025-01-07 0 1.200 1.080 1.200 1.060 1.220 38,000 41,640 1.0958 1.149 1.034 1.149 1.015 1.168 39,699 1.0489 1.69%
2025-01-06 0 1.180 1.050 1.180 - - 0 0 - 1.129 1.005 1.129 - - 0 - -0.84%
2025-01-03 0 1.190 1.050 1.200 - - 0 0 - 1.139 1.005 1.149 - - 0 - 0.00%
2025-01-02 0 1.190 1.050 1.190 - - 0 0 - 1.139 1.005 1.139 - - 0 - 0.00%
2024-12-31 0 1.190 1.050 1.200 - - 0 0 - 1.139 1.005 1.149 - - 0 - 0.00%
2024-12-30 0 1.190 1.070 1.190 - - 0 0 - 1.139 1.024 1.139 - - 0 - -0.83%
2024-12-27 0 1.200 1.120 1.200 - - 0 0 - 1.149 1.072 1.149 - - 0 - -0.83%
2024-12-24 0 1.210 1.110 1.220 - - 0 0 - 1.158 1.062 1.168 - - 0 - 0.00%
2024-12-23 0 1.210 1.100 1.210 1.150 1.210 125,000 144,130 1.1530 1.158 1.053 1.158 1.101 1.158 130,590 1.1037 -2.42%
2024-12-20 0 1.240 1.160 1.240 - - 0 0 - 1.187 1.110 1.187 - - 0 - 0.00%
2024-12-19 0 1.240 1.210 1.250 1.200 1.240 26,000 31,240 1.2015 1.187 1.158 1.196 1.149 1.187 27,163 1.1501 3.33%
2024-12-18 0 1.200 1.160 1.200 1.200 1.200 2,000 2,400 1.2000 1.149 1.110 1.149 1.149 1.149 2,089 1.1486 -4.00%
2024-12-17 0 1.250 1.160 1.250 - - 0 0 - 1.196 1.110 1.196 - - 0 - -0.79%
2024-12-16 0 1.260 1.160 1.260 - - 0 0 - 1.206 1.110 1.206 - - 0 - 0.00%
2024-12-13 0 1.260 1.160 1.260 - - 0 0 - 1.206 1.110 1.206 - - 0 - 0.00%
2024-12-12 0 1.260 1.200 1.260 1.200 1.260 16,000 19,480 1.2175 1.206 1.149 1.206 1.149 1.206 16,716 1.1654 2.44%
2024-12-11 0 1.230 1.170 1.220 1.150 1.260 112,000 134,640 1.2021 1.177 1.120 1.168 1.101 1.206 117,009 1.1507 -3.15%
2024-12-10 0 1.270 1.200 1.260 1.210 1.270 218,000 267,870 1.2288 1.216 1.149 1.206 1.158 1.216 227,750 1.1762 -3.79%
2024-12-09 0 1.320 1.320 1.350 1.250 1.320 37,000 47,110 1.2732 1.263 1.263 1.292 1.196 1.263 38,655 1.2187 -3.65%
2024-12-06 0 1.370 1.300 1.380 1.240 1.450 59,000 75,990 1.2880 1.311 1.244 1.321 1.187 1.388 61,639 1.2328 -5.52%
2024-12-05 0 1.450 1.320 1.510 - - 0 0 - 1.388 1.263 1.445 - - 0 - 0.00%
2024-12-04 0 1.450 1.320 1.520 - - 0 0 - 1.388 1.263 1.455 - - 0 - 0.00%
2024-12-03 0 1.450 1.320 1.500 - - 0 0 - 1.388 1.263 1.436 - - 0 - 0.00%
2024-12-02 0 1.450 1.450 1.520 1.400 1.400 2,000 2,800 1.4000 1.388 1.388 1.455 1.340 1.340 2,089 1.3401 1.40%
2024-11-29 0 1.430 1.330 1.520 1.430 1.430 9,000 12,870 1.4300 1.369 1.273 1.455 1.369 1.369 9,403 1.3688 0.00%
2024-11-28 0 1.430 1.330 1.430 - - 0 0 - 1.369 1.273 1.369 - - 0 - 0.00%
2024-11-27 0 1.430 1.330 1.430 1.430 1.430 10,000 14,300 1.4300 1.369 1.273 1.369 1.369 1.369 10,447 1.3688 0.00%
2024-11-26 0 1.430 1.330 1.450 - - 0 0 - 1.369 1.273 1.388 - - 0 - 0.00%
2024-11-25 0 1.430 1.340 1.520 - - 0 0 - 1.369 1.283 1.455 - - 0 - 0.00%
2024-11-22 0 1.430 1.330 1.520 - - 0 0 - 1.369 1.273 1.455 - - 0 - 0.00%
2024-11-21 0 1.430 1.340 1.430 - - 0 0 - 1.369 1.283 1.369 - - 0 - 0.00%
2024-11-20 0 1.430 1.330 1.500 - - 0 0 - 1.369 1.273 1.436 - - 0 - 0.00%
2024-11-19 0 1.430 1.330 1.430 - - 0 0 - 1.369 1.273 1.369 - - 0 - 0.00%
2024-11-18 0 1.430 1.330 1.430 1.430 1.450 20,000 28,780 1.4390 1.369 1.273 1.369 1.369 1.388 20,894 1.3774 1.42%
2024-11-15 0 1.410 1.320 1.410 - - 0 0 - 1.350 1.263 1.350 - - 0 - 0.00%
2024-11-14 0 1.410 1.320 1.450 - - 0 0 - 1.350 1.263 1.388 - - 0 - 0.00%
2024-11-13 0 1.410 1.290 1.410 1.410 1.410 1,000 1,410 1.4100 1.350 1.235 1.350 1.350 1.350 1,045 1.3496 6.82%
2024-11-12 0 1.320 1.320 1.350 1.320 1.330 9,000 11,890 1.3211 1.263 1.263 1.292 1.263 1.273 9,403 1.2646 -2.22%
2024-11-11 0 1.350 1.350 1.440 1.330 1.450 7,000 9,990 1.4271 1.292 1.292 1.378 1.273 1.388 7,313 1.3660 -2.17%
2024-11-08 0 1.380 1.320 1.430 - - 0 0 - 1.321 1.263 1.369 - - 0 - 0.00%
2024-11-07 0 1.380 1.320 1.430 - - 0 0 - 1.321 1.263 1.369 - - 0 - 0.00%
2024-11-06 0 1.380 1.320 1.430 - - 0 0 - 1.321 1.263 1.369 - - 0 - 0.00%
2024-11-05 0 1.380 1.330 1.430 - - 0 0 - 1.321 1.273 1.369 - - 0 - 0.00%
2024-11-04 0 1.380 1.360 1.430 1.380 1.380 2,000 2,760 1.3800 1.321 1.302 1.369 1.321 1.321 2,089 1.3209 -0.72%
2024-11-01 0 1.390 1.320 1.390 - - 0 0 - 1.330 1.263 1.330 - - 0 - 0.00%
2024-10-31 0 1.390 1.320 1.390 - - 0 0 - 1.330 1.263 1.330 - - 0 - 0.00%
2024-10-30 0 1.390 1.320 1.390 - - 0 0 - 1.330 1.263 1.330 - - 0 - 0.00%
2024-10-29 0 1.390 1.300 1.390 - - 0 0 - 1.330 1.244 1.330 - - 0 - 0.00%
2024-10-28 0 1.390 1.300 1.390 1.280 1.400 76,000 102,580 1.3497 1.330 1.244 1.330 1.225 1.340 79,399 1.2920 2.96%
2024-10-25 0 1.350 1.280 1.350 1.280 1.350 9,000 12,070 1.3411 1.292 1.225 1.292 1.225 1.292 9,403 1.2837 0.75%
2024-10-24 0 1.340 1.300 1.340 - - 0 0 - 1.283 1.244 1.283 - - 0 - 0.00%
2024-10-23 0 1.340 1.300 1.340 - - 0 0 - 1.283 1.244 1.283 - - 0 - 0.00%
2024-10-22 0 1.340 1.280 1.390 - - 0 0 - 1.283 1.225 1.330 - - 0 - 0.00%
2024-10-21 0 1.340 1.280 1.340 - - 0 0 - 1.283 1.225 1.283 - - 0 - 0.00%
2024-10-18 0 1.340 1.280 1.340 1.300 1.340 12,000 16,040 1.3367 1.283 1.225 1.283 1.244 1.283 12,537 1.2794 0.00%
2024-10-17 0 1.340 1.340 1.350 1.340 1.340 21,000 28,140 1.3400 1.283 1.283 1.292 1.283 1.283 21,939 1.2826 -1.47%
2024-10-16 0 1.360 1.310 1.370 - - 0 0 - 1.302 1.254 1.311 - - 0 - 0.00%
2024-10-15 0 1.360 1.300 1.370 - - 0 0 - 1.302 1.244 1.311 - - 0 - 0.00%
2024-10-14 0 1.360 1.350 1.420 1.430 1.430 51,000 72,930 1.4300 1.302 1.292 1.359 1.369 1.369 53,281 1.3688 -4.90%
2024-10-10 0 1.430 1.400 1.430 - - 0 0 - 1.369 1.340 1.369 - - 0 - 0.00%
2024-10-09 0 1.430 1.400 1.430 - - 0 0 - 1.369 1.340 1.369 - - 0 - -1.38%
2024-10-08 0 1.450 1.400 1.520 1.450 1.530 52,000 79,400 1.5269 1.388 1.340 1.455 1.388 1.465 54,326 1.4616 -4.61%
2024-10-07 0 1.520 1.510 1.520 1.510 1.530 129,000 196,130 1.5204 1.455 1.445 1.455 1.445 1.465 134,769 1.4553 0.66%
2024-10-04 0 1.510 1.510 1.530 1.470 1.550 204,000 304,940 1.4948 1.445 1.445 1.465 1.407 1.484 213,123 1.4308 3.42%
2024-10-03 0 1.460 1.460 1.470 1.440 1.460 103,000 149,340 1.4499 1.398 1.398 1.407 1.378 1.398 107,606 1.3878 0.69%
2024-10-02 0 1.450 1.450 - 1.370 1.450 55,000 76,880 1.3978 1.388 1.388 - 1.311 1.388 57,460 1.3380 8.21%
2024-09-30 0 1.340 1.340 1.350 1.340 1.340 9,000 12,060 1.3400 1.283 1.283 1.292 1.283 1.283 9,403 1.2826 1.52%
2024-09-27 0 1.320 1.280 1.340 1.280 1.320 10,000 12,980 1.2980 1.263 1.225 1.283 1.225 1.263 10,447 1.2424 1.54%
2024-09-26 0 1.300 1.250 1.310 1.300 1.320 7,000 9,220 1.3171 1.244 1.196 1.254 1.244 1.263 7,313 1.2608 -2.26%
2024-09-25 0 1.330 1.270 1.320 1.270 1.370 146,000 190,100 1.3021 1.273 1.216 1.263 1.216 1.311 152,530 1.2463 -1.48%
2024-09-24 0 1.350 1.330 1.370 1.290 1.370 11,000 14,540 1.3218 1.292 1.273 1.311 1.235 1.311 11,492 1.2652 -3.57%
2024-09-23 0 1.400 1.320 1.440 1.280 1.400 8,000 10,570 1.3213 1.340 1.263 1.378 1.225 1.340 8,358 1.2647 -3.45%
2024-09-20 0 1.450 1.320 1.450 - - 0 0 - 1.388 1.263 1.388 - - 0 - 0.00%
2024-09-19 0 1.450 1.290 1.450 - - 0 0 - 1.388 1.235 1.388 - - 0 - 0.00%
2024-09-17 0 1.450 1.310 1.500 1.450 1.450 1,000 1,450 1.4500 1.388 1.254 1.436 1.388 1.388 1,045 1.3879 5.84%
2024-09-16 0 1.370 1.290 1.370 1.260 1.400 13,000 17,820 1.3708 1.311 1.235 1.311 1.206 1.340 13,581 1.3121 7.03%
2024-09-13 0 1.280 1.280 1.380 1.280 1.460 51,000 67,410 1.3218 1.225 1.225 1.321 1.225 1.398 53,281 1.2652 -16.34%
2024-09-12 0 1.530 1.460 1.600 - - 0 0 - 1.465 1.398 1.532 - - 0 - 0.00%
2024-09-11 0 1.530 1.460 1.600 - - 0 0 - 1.465 1.398 1.532 - - 0 - 0.00%
2024-09-10 0 1.530 1.460 1.600 - - 0 0 - 1.465 1.398 1.532 - - 0 - 0.00%
2024-09-09 0 1.530 1.460 1.600 - - 0 0 - 1.465 1.398 1.532 - - 0 - 0.00%
2024-09-05 0 1.530 1.460 1.600 1.440 1.530 3,000 4,500 1.5000 1.465 1.398 1.532 1.378 1.465 3,134 1.4358 0.00%
2024-09-04 0 1.530 1.440 1.530 - - 0 0 - 1.465 1.378 1.465 - - 0 - 0.00%
2024-09-03 0 1.530 1.440 1.600 - - 0 0 - 1.465 1.378 1.532 - - 0 - 0.00%
2024-09-02 0 1.530 1.440 1.600 - - 0 0 - 1.465 1.378 1.532 - - 0 - 0.00%
2024-08-30 0 1.530 1.440 1.600 - - 0 0 - 1.465 1.378 1.532 - - 0 - 0.00%
2024-08-29 0 1.530 1.440 1.600 - - 0 0 - 1.465 1.378 1.532 - - 0 - 0.00%
2024-08-28 0 1.530 1.530 1.600 - - 0 0 - 1.465 1.465 1.532 - - 0 - 0.00%
2024-08-27 0 1.530 1.530 1.600 - - 0 0 - 1.465 1.465 1.532 - - 0 - 0.00%
2024-08-26 0 1.530 1.530 1.600 - - 0 0 - 1.465 1.465 1.532 - - 0 - 0.00%
2024-08-23 0 1.530 1.530 1.600 - - 0 0 - 1.465 1.465 1.532 - - 0 - 0.00%
2024-08-22 0 1.530 1.440 1.600 - - 0 0 - 1.465 1.378 1.532 - - 0 - 0.00%
2024-08-21 0 1.530 1.440 1.600 - - 0 0 - 1.465 1.378 1.532 - - 0 - 0.00%
2024-08-20 0 1.530 1.440 1.600 - - 0 0 - 1.465 1.378 1.532 - - 0 - 0.00%
2024-08-19 0 1.530 1.440 1.600 - - 0 0 - 1.465 1.378 1.532 - - 0 - 0.00%
2024-08-16 0 1.530 1.440 1.600 - - 0 0 - 1.465 1.378 1.532 - - 0 - 0.00%
2024-08-15 0 1.530 1.440 1.600 - - 0 0 - 1.465 1.378 1.532 - - 0 - 0.00%
2024-08-14 0 1.530 1.440 1.600 - - 0 0 - 1.465 1.378 1.532 - - 0 - 0.00%
2024-08-13 0 1.530 1.440 1.600 - - 0 0 - 1.465 1.378 1.532 - - 0 - 0.00%
2024-08-12 0 1.530 1.440 1.600 - - 0 0 - 1.465 1.378 1.532 - - 0 - 0.00%
2024-08-09 0 1.530 1.530 1.600 - - 0 0 - 1.465 1.465 1.532 - - 0 - 0.00%
2024-08-08 0 1.530 1.530 1.600 1.530 1.530 12,000 18,360 1.5300 1.465 1.465 1.532 1.465 1.465 12,537 1.4645 0.00%
2024-08-07 0 1.530 1.520 1.530 - - 0 0 - 1.465 1.455 1.465 - - 0 - 0.00%
2024-08-06 0 1.530 1.520 1.530 - - 0 0 - 1.465 1.455 1.465 - - 0 - 0.00%
2024-08-05 0 1.530 1.440 1.530 - - 0 0 - 1.465 1.378 1.465 - - 0 - 0.00%
2024-08-02 0 1.530 1.450 1.540 1.420 1.530 6,000 8,740 1.4567 1.465 1.388 1.474 1.359 1.465 6,268 1.3943 -0.65%
2024-08-01 0 1.540 1.420 1.540 - - 0 0 - 1.474 1.359 1.474 - - 0 - 0.00%
2024-07-31 0 1.540 1.540 1.600 1.540 1.600 3,000 4,740 1.5800 1.474 1.474 1.532 1.474 1.532 3,134 1.5124 0.00%
2024-07-30 0 1.540 1.380 1.540 - - 0 0 - 1.474 1.321 1.474 - - 0 - 0.00%
2024-07-29 0 1.540 1.390 1.600 - - 0 0 - 1.474 1.330 1.532 - - 0 - 0.00%
2024-07-26 0 1.540 1.370 1.600 - - 0 0 - 1.474 1.311 1.532 - - 0 - 0.00%
2024-07-25 0 1.540 1.370 1.600 - - 0 0 - 1.474 1.311 1.532 - - 0 - 0.00%
2024-07-24 0 1.540 1.360 1.540 - - 0 0 - 1.474 1.302 1.474 - - 0 - -0.65%
2024-07-23 0 1.550 1.370 1.600 - - 0 0 - 1.484 1.311 1.532 - - 0 - 0.00%
2024-07-22 0 1.550 1.360 1.550 - - 0 0 - 1.484 1.302 1.484 - - 0 - -3.13%
2024-07-19 0 1.600 1.460 1.600 - - 0 0 - 1.532 1.398 1.532 - - 0 - 0.00%
2024-07-18 0 1.600 1.440 1.600 1.600 1.600 1,000 1,600 1.6000 1.532 1.378 1.532 1.532 1.532 1,045 1.5315 10.71%
2024-07-17 0 1.500 1.410 1.600 1.500 1.500 2,000 3,000 1.5000 1.383 1.300 1.476 1.383 1.383 2,169 1.3834 -2.60%
2024-07-16 0 1.540 1.430 1.540 1.600 1.600 1,000 1,600 1.6000 1.420 1.319 1.420 1.476 1.476 1,084 1.4756 0.00%
2024-07-15 0 1.540 1.540 1.600 - - 0 0 - 1.420 1.420 1.476 - - 0 - 0.00%
2024-07-12 0 1.540 1.410 1.600 - - 0 0 - 1.420 1.300 1.476 - - 0 - 0.00%
2024-07-11 0 1.540 1.410 1.600 - - 0 0 - 1.420 1.300 1.476 - - 0 - 0.00%
2024-07-10 0 1.540 1.410 1.600 - - 0 0 - 1.420 1.300 1.476 - - 0 - 0.00%
2024-07-09 0 1.540 1.410 1.600 - - 0 0 - 1.420 1.300 1.476 - - 0 - 0.00%
2024-07-08 0 1.540 1.410 1.540 - - 0 0 - 1.420 1.300 1.420 - - 0 - 0.00%
2024-07-05 0 1.540 1.410 1.540 - - 0 0 - 1.420 1.300 1.420 - - 0 - 0.00%
2024-07-04 0 1.540 1.410 1.540 - - 0 0 - 1.420 1.300 1.420 - - 0 - 0.00%
2024-07-03 0 1.540 1.410 1.540 - - 0 0 - 1.420 1.300 1.420 - - 0 - 0.00%
2024-07-02 0 1.540 1.420 1.540 1.540 1.540 1,000 1,540 1.5400 1.420 1.310 1.420 1.420 1.420 1,084 1.4202 0.00%
2024-06-28 0 1.540 1.410 1.540 - - 0 0 - 1.420 1.300 1.420 - - 0 - 0.00%
2024-06-27 0 1.540 1.490 1.540 - - 0 0 - 1.420 1.374 1.420 - - 0 - 0.00%
2024-06-26 0 1.540 1.410 1.540 - - 0 0 - 1.420 1.300 1.420 - - 0 - 0.00%
2024-06-25 0 1.540 1.410 1.540 - - 0 0 - 1.420 1.300 1.420 - - 0 - 0.00%
2024-06-24 0 1.540 1.410 1.540 - - 0 0 - 1.420 1.300 1.420 - - 0 - 0.00%
2024-06-21 0 1.540 1.410 1.540 - - 0 0 - 1.420 1.300 1.420 - - 0 - 0.00%
2024-06-20 0 1.540 1.410 1.540 - - 0 0 - 1.420 1.300 1.420 - - 0 - 0.00%
2024-06-19 0 1.540 1.410 1.540 - - 0 0 - 1.420 1.300 1.420 - - 0 - 0.00%
2024-06-18 0 1.540 1.410 1.540 - - 0 0 - 1.420 1.300 1.420 - - 0 - 0.00%
2024-06-17 0 1.540 1.410 1.540 - - 0 0 - 1.420 1.300 1.420 - - 0 - 0.00%
2024-06-14 0 1.540 1.390 1.540 - - 0 0 - 1.420 1.282 1.420 - - 0 - 0.00%
2024-06-13 0 1.540 1.390 1.540 - - 0 0 - 1.420 1.282 1.420 - - 0 - 0.00%
2024-06-12 0 1.540 1.390 1.540 - - 0 0 - 1.420 1.282 1.420 - - 0 - 0.00%
2024-06-11 0 1.540 1.390 1.600 - - 0 0 - 1.420 1.282 1.476 - - 0 - 0.00%
2024-06-07 0 1.540 1.390 1.540 - - 0 0 - 1.420 1.282 1.420 - - 0 - 0.00%
2024-06-06 0 1.540 1.430 1.600 1.450 1.540 4,000 5,890 1.4725 1.420 1.319 1.476 1.337 1.420 4,337 1.3580 4.05%
2024-06-05 0 1.480 1.390 1.480 - - 0 0 - 1.365 1.282 1.365 - - 0 - 0.00%
2024-06-04 0 1.480 1.390 1.480 - - 0 0 - 1.365 1.282 1.365 - - 0 - -1.33%
2024-06-03 0 1.500 1.400 1.600 - - 0 0 - 1.383 1.291 1.476 - - 0 - 0.00%
2024-05-31 0 1.500 1.430 1.580 1.390 1.500 6,000 8,640 1.4400 1.383 1.319 1.457 1.282 1.383 6,506 1.3280 0.00%
2024-05-30 0 1.500 1.400 - - - 0 0 - 1.383 1.291 - - - 0 - 0.00%
2024-05-29 0 1.500 1.420 - - - 0 0 - 1.383 1.310 - - - 0 - 0.00%
2024-05-28 0 1.500 1.400 - - - 0 0 - 1.383 1.291 - - - 0 - 0.00%
2024-05-27 0 1.500 1.400 - - - 0 0 - 1.383 1.291 - - - 0 - 0.00%
2024-05-24 0 1.500 1.410 - - - 0 0 - 1.383 1.300 - - - 0 - 0.00%
2024-05-23 0 1.500 1.500 1.700 1.450 1.480 8,000 11,810 1.4763 1.383 1.383 1.568 1.337 1.365 8,675 1.3614 -1.32%
2024-05-22 0 1.520 1.390 1.520 1.380 1.520 112,000 160,270 1.4310 1.402 1.282 1.402 1.273 1.402 121,444 1.3197 1.33%
2024-05-21 0 1.500 1.390 1.500 1.500 1.500 20,000 30,000 1.5000 1.383 1.282 1.383 1.383 1.383 21,686 1.3834 0.00%
2024-05-20 0 1.500 1.380 1.500 - - 0 0 - 1.383 1.273 1.383 - - 0 - -0.66%
2024-05-17 0 1.510 - 1.600 - - 0 0 - 1.393 - 1.476 - - 0 - 0.00%
2024-05-16 0 1.510 1.280 1.510 - - 0 0 - 1.393 1.180 1.393 - - 0 - 0.00%
2024-05-14 0 1.510 1.380 - - - 0 0 - 1.393 1.273 - - - 0 - 0.00%
2024-05-13 0 1.510 1.380 - - - 0 0 - 1.393 1.273 - - - 0 - 0.00%
2024-05-10 0 1.510 1.380 - - - 0 0 - 1.393 1.273 - - - 0 - 0.00%
2024-05-09 0 1.510 1.380 - - - 0 0 - 1.393 1.273 - - - 0 - 0.00%
2024-05-08 0 1.510 1.450 - - - 0 0 - 1.393 1.337 - - - 0 - 0.00%
2024-05-07 0 1.510 1.380 - - - 0 0 - 1.393 1.273 - - - 0 - 0.00%
2024-05-06 0 1.510 1.500 - - - 0 0 - 1.393 1.383 - - - 0 - 0.00%
2024-05-03 0 1.510 1.500 - - - 0 0 - 1.393 1.383 - - - 0 - 0.00%
2024-05-02 0 1.510 1.500 - - - 0 0 - 1.393 1.383 - - - 0 - 0.00%
2024-04-30 0 1.510 1.500 - - - 0 0 - 1.393 1.383 - - - 0 - 0.00%
2024-04-29 0 1.510 1.500 1.630 - - 0 0 - 1.393 1.383 1.503 - - 0 - 0.00%
2024-04-26 0 1.510 1.510 1.630 - - 0 0 - 1.393 1.393 1.503 - - 0 - 0.00%
2024-04-25 0 1.510 1.510 1.630 1.510 1.550 7,400 11,320 1.5297 1.393 1.393 1.503 1.393 1.429 8,024 1.4108 -5.63%
2024-04-24 0 1.600 1.500 1.630 - - 0 0 - 1.476 1.383 1.503 - - 0 - 0.00%
2024-04-23 0 1.600 1.480 1.600 1.490 1.600 4,000 6,290 1.5725 1.476 1.365 1.476 1.374 1.476 4,337 1.4502 0.63%
2024-04-22 0 1.590 1.590 - 1.590 1.590 1,000 1,590 1.5900 1.466 1.466 - 1.466 1.466 1,084 1.4664 0.00%
2024-04-19 0 1.590 1.470 - - - 0 0 - 1.466 1.356 - - - 0 - 0.00%
2024-04-18 0 1.590 1.510 1.610 - - 0 0 - 1.466 1.393 1.485 - - 0 - 0.00%
2024-04-17 0 1.590 1.480 1.610 - - 0 0 - 1.466 1.365 1.485 - - 0 - 0.00%
2024-04-16 0 1.590 1.480 1.610 1.360 1.590 5,000 7,590 1.5180 1.466 1.365 1.485 1.254 1.466 5,422 1.4000 -1.24%
2024-04-15 0 1.610 1.480 1.620 - - 0 0 - 1.485 1.365 1.494 - - 0 - 0.00%
2024-04-12 0 1.610 1.600 1.620 1.460 1.620 5,000 7,810 1.5620 1.485 1.476 1.494 1.346 1.494 5,422 1.4405 -0.62%
2024-04-11 0 1.620 1.520 1.620 1.600 1.620 33,000 52,790 1.5997 1.494 1.402 1.494 1.476 1.494 35,783 1.4753 1.25%
2024-04-10 0 1.600 - 1.600 - - 0 0 - 1.476 - 1.476 - - 0 - -2.44%
2024-04-09 0 1.640 - 1.640 - - 0 0 - 1.512 - 1.512 - - 0 - 0.00%
2024-04-08 0 1.640 1.380 1.640 - - 0 0 - 1.512 1.273 1.512 - - 0 - 0.00%
2024-04-05 0 1.640 - - - - 0 0 - 1.512 - - - - 0 - 0.00%
2024-04-03 0 1.640 - - - - 0 0 - 1.512 - - - - 0 - 0.00%
2024-04-02 0 1.640 - - - - 0 0 - 1.512 - - - - 0 - 0.00%
2024-03-28 0 1.640 1.250 1.640 - - 0 0 - 1.512 1.153 1.512 - - 0 - 0.00%
2024-03-27 0 1.640 - 1.650 1.610 1.640 2,000 3,250 1.6250 1.512 - 1.522 1.485 1.512 2,169 1.4986 0.00%
2024-03-26 0 1.640 - 1.640 - - 0 0 - 1.512 - 1.512 - - 0 - -1.20%
2024-03-25 0 1.660 1.660 1.670 1.660 1.660 1,000 1,660 1.6600 1.531 1.531 1.540 1.531 1.531 1,084 1.5309 0.00%
2024-03-22 0 1.660 1.300 1.660 - - 0 0 - 1.531 1.199 1.531 - - 0 - 0.00%
2024-03-21 0 1.660 - 1.660 - - 0 0 - 1.531 - 1.531 - - 0 - 0.00%
2024-03-20 0 1.660 - 1.750 - - 0 0 - 1.531 - 1.614 - - 0 - 0.00%
2024-03-19 0 1.660 - - - - 0 0 - 1.531 - - - - 0 - 0.00%
2024-03-18 0 1.660 1.390 1.660 - - 0 0 - 1.531 1.282 1.531 - - 0 - 0.00%
2024-03-15 0 1.660 1.390 - - - 0 0 - 1.531 1.282 - - - 0 - 0.00%
2024-03-14 0 1.660 - 1.660 - - 0 0 - 1.531 - 1.531 - - 0 - 0.00%
2024-03-13 0 1.660 1.050 - - - 0 0 - 1.531 0.968 - - - 0 - 0.00%
2024-03-12 0 1.660 1.300 1.660 - - 0 0 - 1.531 1.199 1.531 - - 0 - 0.00%
2024-03-11 0 1.660 1.450 - - - 0 0 - 1.531 1.337 - - - 0 - 0.00%
2024-03-08 0 1.660 - 1.660 - - 0 0 - 1.531 - 1.531 - - 0 - 0.00%
2024-03-07 0 1.660 1.660 - 1.480 1.660 30,000 48,000 1.6000 1.531 1.531 - 1.365 1.531 32,530 1.4756 1.22%
2024-03-06 0 1.640 - 1.700 - - 0 0 - 1.512 - 1.568 - - 0 - 0.00%
2024-03-05 0 1.640 1.390 - - - 0 0 - 1.512 1.282 - - - 0 - 0.00%
2024-03-04 0 1.640 1.390 - - - 0 0 - 1.512 1.282 - - - 0 - 0.00%
2024-03-01 0 1.640 1.390 1.640 - - 0 0 - 1.512 1.282 1.512 - - 0 - 0.00%
2024-02-29 0 1.640 1.390 - - - 0 0 - 1.512 1.282 - - - 0 - 0.00%
2024-02-28 0 1.640 1.410 1.640 - - 0 0 - 1.512 1.300 1.512 - - 0 - 0.00%
2024-02-27 0 1.640 1.390 1.640 - - 0 0 - 1.512 1.282 1.512 - - 0 - 0.00%
2024-02-26 0 1.640 1.390 1.640 - - 0 0 - 1.512 1.282 1.512 - - 0 - 0.00%
2024-02-23 0 1.640 - 1.640 - - 0 0 - 1.512 - 1.512 - - 0 - 0.00%
2024-02-22 0 1.640 - 1.750 - - 0 0 - 1.512 - 1.614 - - 0 - 0.00%
2024-02-21 0 1.640 - 1.640 - - 0 0 - 1.512 - 1.512 - - 0 - 0.00%
2024-02-20 0 1.640 - 1.750 - - 0 0 - 1.512 - 1.614 - - 0 - 0.00%
2024-02-19 0 1.640 1.390 1.750 - - 0 0 - 1.512 1.282 1.614 - - 0 - 0.00%
2024-02-16 0 1.640 1.390 1.640 - - 0 0 - 1.512 1.282 1.512 - - 0 - 0.00%
2024-02-15 0 1.640 - - - - 0 0 - 1.512 - - - - 0 - 0.00%
2024-02-14 0 1.640 1.390 1.640 - - 0 0 - 1.512 1.282 1.512 - - 0 - 0.00%
2024-02-09 0 1.640 - - - - 0 0 - 1.512 - - - - 0 - 0.00%
2024-02-08 0 1.640 1.390 1.640 - - 0 0 - 1.512 1.282 1.512 - - 0 - 0.00%
2024-02-07 0 1.640 1.020 1.700 - - 0 0 - 1.512 0.941 1.568 - - 0 - 0.00%
2024-02-06 0 1.640 1.390 - - - 0 0 - 1.512 1.282 - - - 0 - 0.00%
2024-02-05 0 1.640 - 1.660 - - 0 0 - 1.512 - 1.531 - - 0 - 0.00%
2024-02-02 0 1.640 1.000 1.660 - - 0 0 - 1.512 0.922 1.531 - - 0 - 0.00%
2024-02-01 0 1.640 - 1.660 - - 0 0 - 1.512 - 1.531 - - 0 - 0.00%
2024-01-31 0 1.640 - 1.660 - - 0 0 - 1.512 - 1.531 - - 0 - 0.00%
2024-01-30 0 1.640 1.020 1.640 - - 0 0 - 1.512 0.941 1.512 - - 0 - 0.00%
2024-01-29 0 1.640 1.350 1.640 - - 0 0 - 1.512 1.245 1.512 - - 0 - -0.61%
2024-01-26 0 1.650 - 1.650 - - 0 0 - 1.522 - 1.522 - - 0 - 0.00%
2024-01-25 0 1.650 - 1.650 - - 0 0 - 1.522 - 1.522 - - 0 - 0.00%
2024-01-24 0 1.650 - - - - 0 0 - 1.522 - - - - 0 - 0.00%
2024-01-23 0 1.650 - - - - 0 0 - 1.522 - - - - 0 - 0.00%
2024-01-22 0 1.650 - - - - 0 0 - 1.522 - - - - 0 - 0.00%
2024-01-19 0 1.650 - - - - 0 0 - 1.522 - - - - 0 - 0.00%
2024-01-18 0 1.650 - - - - 0 0 - 1.522 - - - - 0 - 0.00%
2024-01-17 0 1.650 1.450 - - - 0 0 - 1.522 1.337 - - - 0 - 0.00%
2024-01-16 0 1.650 1.220 1.650 - - 0 0 - 1.522 1.125 1.522 - - 0 - 0.00%
2024-01-15 0 1.650 1.400 - - - 0 0 - 1.522 1.291 - - - 0 - 0.00%
2024-01-12 0 1.650 1.580 1.880 - - 0 0 - 1.522 1.457 1.734 - - 0 - 0.00%
2024-01-11 0 1.650 1.220 1.850 - - 0 0 - 1.522 1.125 1.706 - - 0 - 0.00%
2024-01-10 0 1.650 1.100 1.700 - - 0 0 - 1.522 1.014 1.568 - - 0 - 0.00%
2024-01-09 0 1.650 1.400 1.840 - - 0 0 - 1.522 1.291 1.697 - - 0 - 0.00%
2024-01-08 0 1.650 1.450 1.750 - - 0 0 - 1.522 1.337 1.614 - - 0 - 0.00%
2024-01-05 0 1.650 1.400 1.650 1.650 1.650 25,000 41,250 1.6500 1.522 1.291 1.522 1.522 1.522 27,108 1.5217 2.48%
2024-01-04 0 1.610 1.610 1.650 - - 0 0 - 1.485 1.485 1.522 - - 0 - 1.26%
2024-01-03 0 1.590 1.590 - - - 0 0 - 1.466 1.466 - - - 0 - 0.00%
2024-01-02 0 1.590 1.400 1.590 - - 0 0 - 1.466 1.291 1.466 - - 0 - 0.00%
2023-12-29 0 1.590 1.590 - 1.430 1.590 178,000 255,050 1.4329 1.466 1.466 - 1.319 1.466 193,010 1.3214 10.42%
2023-12-28 0 1.440 1.230 1.440 - - 0 0 - 1.328 1.134 1.328 - - 0 - 0.00%
2023-12-27 0 1.440 1.230 1.440 - - 43,027,000 61,958,880 1.4400 1.328 1.134 1.328 - - 46,655,171 1.3280 0.00%
2023-12-22 0 1.440 1.230 1.440 - - 0 0 - 1.328 1.134 1.328 - - 0 - 0.00%
2023-12-21 0 1.440 1.230 1.440 1.440 1.440 1,000 1,440 1.4400 1.328 1.134 1.328 1.328 1.328 1,084 1.3280 0.00%
2023-12-20 0 1.440 1.230 1.440 - - 0 0 - 1.328 1.134 1.328 - - 0 - 0.00%
2023-12-19 0 1.440 1.230 1.450 - - 0 0 - 1.328 1.134 1.337 - - 0 - 0.00%
2023-12-18 0 1.440 1.230 1.440 - - 0 0 - 1.328 1.134 1.328 - - 0 - 0.00%
2023-12-15 0 1.440 1.230 1.440 - - 0 0 - 1.328 1.134 1.328 - - 0 - 0.00%
2023-12-14 0 1.440 1.230 1.440 - - 0 0 - 1.328 1.134 1.328 - - 0 - 0.00%
2023-12-13 0 1.440 1.250 1.440 - - 0 0 - 1.328 1.153 1.328 - - 0 - 0.00%
2023-12-12 0 1.440 1.340 1.440 - - 0 0 - 1.328 1.236 1.328 - - 0 - 0.00%
2023-12-11 0 1.440 1.200 1.440 - - 0 0 - 1.328 1.107 1.328 - - 0 - 0.00%
2023-12-08 0 1.440 1.230 1.440 - - 0 0 - 1.328 1.134 1.328 - - 0 - 0.00%
2023-12-07 0 1.440 1.230 1.440 - - 0 0 - 1.328 1.134 1.328 - - 0 - -0.69%
2023-12-06 0 1.450 1.380 1.450 - - 0 0 - 1.337 1.273 1.337 - - 0 - 0.00%
2023-12-05 0 1.450 1.300 1.450 1.450 1.450 1,000 1,450 1.4500 1.337 1.199 1.337 1.337 1.337 1,084 1.3372 7.41%
2023-12-04 0 1.350 1.340 1.350 1.350 1.350 3,000 4,050 1.3500 1.245 1.236 1.245 1.245 1.245 3,253 1.2450 -4.26%
2023-12-01 0 1.410 1.410 1.490 1.270 1.530 363,000 487,280 1.3424 1.300 1.300 1.374 1.171 1.411 393,609 1.2380 -8.44%
2023-11-30 0 1.540 1.350 1.530 - - 0 0 - 1.420 1.245 1.411 - - 0 - 0.00%
2023-11-29 0 1.540 1.360 1.530 - - 0 0 - 1.420 1.254 1.411 - - 0 - 0.00%
2023-11-28 0 1.540 1.360 1.530 - - 0 0 - 1.420 1.254 1.411 - - 0 - 0.00%
2023-11-27 0 1.540 1.450 1.540 - - 0 0 - 1.420 1.337 1.420 - - 0 - -0.65%
2023-11-24 0 1.550 1.450 - - - 0 0 - 1.429 1.337 - - - 0 - 0.00%
2023-11-23 0 1.550 1.450 1.550 - - 0 0 - 1.429 1.337 1.429 - - 0 - -0.64%
2023-11-22 0 1.560 1.450 1.560 1.560 1.560 3,000 4,680 1.5600 1.439 1.337 1.439 1.439 1.439 3,253 1.4387 -0.64%
2023-11-21 0 1.570 1.460 1.560 - - 0 0 - 1.448 1.346 1.439 - - 0 - -0.63%
2023-11-20 0 1.580 1.450 1.580 - - 0 0 - 1.457 1.337 1.457 - - 0 - -0.63%
2023-11-17 0 1.590 1.450 1.660 - - 0 0 - 1.466 1.337 1.531 - - 0 - 0.00%
2023-11-16 0 1.590 1.450 1.590 - - 0 0 - 1.466 1.337 1.466 - - 0 - -0.62%
2023-11-15 0 1.600 1.520 1.620 1.500 1.630 77,000 119,870 1.5568 1.476 1.402 1.494 1.383 1.503 83,493 1.4357 -1.84%
2023-11-14 0 1.630 1.500 1.630 - - 0 0 - 1.503 1.383 1.503 - - 0 - 0.00%
2023-11-13 0 1.630 1.500 - - - 0 0 - 1.503 1.383 - - - 0 - 0.00%
2023-11-10 0 1.630 1.520 - - - 0 0 - 1.503 1.402 - - - 0 - 0.00%
2023-11-09 0 1.630 1.520 1.630 1.660 1.660 1,000 1,660 1.6600 1.503 1.402 1.503 1.531 1.531 1,084 1.5309 -1.21%
2023-11-08 0 1.650 1.520 1.650 - - 0 0 - 1.522 1.402 1.522 - - 0 - -1.20%
2023-11-07 0 1.670 1.570 1.670 1.640 1.690 13,000 21,640 1.6646 1.540 1.448 1.540 1.512 1.559 14,096 1.5352 -1.76%
2023-11-06 0 1.700 1.550 1.700 1.600 1.700 239,000 391,380 1.6376 1.568 1.429 1.568 1.476 1.568 259,153 1.5102 3.03%
2023-11-03 0 1.650 1.550 1.650 - - 0 0 - 1.522 1.429 1.522 - - 0 - -0.60%
2023-11-02 0 1.660 1.530 1.650 - - 0 0 - 1.531 1.411 1.522 - - 0 - -0.60%
2023-11-01 0 1.670 1.530 1.660 1.690 1.690 1,000 1,690 1.6900 1.540 1.411 1.531 1.559 1.559 1,084 1.5586 -1.76%
2023-10-31 0 1.700 1.470 1.700 1.480 1.770 12,000 20,020 1.6683 1.568 1.356 1.568 1.365 1.632 13,012 1.5386 0.59%
2023-10-30 0 1.690 1.610 1.690 1.620 1.690 18,000 29,730 1.6517 1.559 1.485 1.559 1.494 1.559 19,518 1.5232 -5.06%
2023-10-27 0 1.780 1.780 1.960 1.640 1.640 1,000 1,640 1.6400 1.642 1.642 1.808 1.512 1.512 1,084 1.5125 0.00%
2023-10-26 0 1.780 1.620 1.780 - - 0 0 - 1.642 1.494 1.642 - - 0 - 0.00%
2023-10-25 0 1.780 1.620 1.780 - - 0 0 - 1.642 1.494 1.642 - - 0 - 0.00%
2023-10-24 0 1.780 1.780 1.960 - - 0 0 - 1.642 1.642 1.808 - - 0 - 1.71%
2023-10-20 0 1.750 1.750 1.960 1.700 1.750 226,000 385,200 1.7044 1.614 1.614 1.808 1.568 1.614 245,057 1.5719 -1.69%
2023-10-19 0 1.780 1.630 1.780 1.750 1.780 7,000 12,360 1.7657 1.642 1.503 1.642 1.614 1.642 7,590 1.6284 0.00%
2023-10-18 0 1.780 1.650 1.770 1.610 1.780 64,000 107,300 1.6766 1.642 1.522 1.632 1.485 1.642 69,397 1.5462 -0.56%
2023-10-17 0 1.790 1.600 1.960 - - 0 0 - 1.651 1.476 1.808 - - 0 - 0.00%
2023-10-16 0 1.790 1.610 1.790 - - 0 0 - 1.651 1.485 1.651 - - 0 - 0.00%
2023-10-13 0 1.790 1.610 1.790 - - 0 0 - 1.651 1.485 1.651 - - 0 - 0.00%
2023-10-12 0 1.790 1.600 1.790 - - 0 0 - 1.651 1.476 1.651 - - 0 - -0.56%
2023-10-11 0 1.800 1.610 1.800 - - 0 0 - 1.660 1.485 1.660 - - 0 - 0.00%
2023-10-10 0 1.800 1.610 1.800 - - 0 0 - 1.660 1.485 1.660 - - 0 - 0.00%
2023-10-09 0 1.800 1.600 1.800 - - 0 0 - 1.660 1.476 1.660 - - 0 - 0.00%
2023-10-06 0 1.800 1.630 1.800 - - 0 0 - 1.660 1.503 1.660 - - 0 - 0.00%
2023-10-05 0 1.800 1.640 1.800 - - 0 0 - 1.660 1.512 1.660 - - 0 - 0.00%
2023-10-04 0 1.800 1.610 1.800 - - 0 0 - 1.660 1.485 1.660 - - 0 - 0.00%
2023-10-03 0 1.800 1.700 1.800 1.610 1.800 52,000 91,640 1.7623 1.660 1.568 1.660 1.485 1.660 56,385 1.6253 18.42%
2023-09-29 0 1.520 1.520 1.680 1.510 1.770 15,000 25,310 1.6873 1.402 1.402 1.549 1.393 1.632 16,265 1.5561 -14.12%
2023-09-28 0 1.770 1.720 1.770 1.700 1.900 54,000 94,850 1.7565 1.632 1.586 1.632 1.568 1.752 58,553 1.6199 -6.35%
2023-09-27 0 1.890 1.750 1.890 - - 0 0 - 1.743 1.614 1.743 - - 0 - 0.00%
2023-09-26 0 1.890 1.750 1.990 - - 0 0 - 1.743 1.614 1.835 - - 0 - 0.00%
2023-09-25 0 1.890 1.750 1.900 1.740 1.890 30,000 52,870 1.7623 1.743 1.614 1.752 1.605 1.743 32,530 1.6253 8.00%
2023-09-22 0 1.750 1.750 1.820 1.710 1.980 19,000 35,550 1.8711 1.614 1.614 1.678 1.577 1.826 20,602 1.7255 -8.85%
2023-09-21 0 1.920 1.720 1.920 - - 0 0 - 1.771 1.586 1.771 - - 0 - 0.00%
2023-09-20 0 1.920 1.720 1.980 - - 0 0 - 1.771 1.586 1.826 - - 0 - 0.00%
2023-09-19 0 1.920 1.720 1.920 - - 0 0 - 1.771 1.586 1.771 - - 0 - 0.00%
2023-09-18 0 1.920 1.720 1.920 - - 0 0 - 1.771 1.586 1.771 - - 0 - 0.00%
2023-09-15 0 1.920 1.800 1.920 - - 0 0 - 1.771 1.660 1.771 - - 0 - -0.52%
2023-09-14 0 1.930 1.780 1.930 1.780 2.040 51,000 98,380 1.9290 1.780 1.642 1.780 1.642 1.881 55,300 1.7790 16.97%
2023-09-13 0 1.650 1.600 1.790 1.650 1.870 7,000 12,100 1.7286 1.522 1.476 1.651 1.522 1.725 7,590 1.5941 -12.23%
2023-09-12 0 1.880 1.880 1.970 1.880 1.980 3,000 5,840 1.9467 1.734 1.734 1.817 1.734 1.826 3,253 1.7953 -3.09%
2023-09-11 0 1.940 1.780 1.980 - - 0 0 - 1.789 1.642 1.826 - - 0 - 0.00%
2023-09-07 0 1.940 1.780 1.940 - - 0 0 - 1.789 1.642 1.789 - - 0 - -0.51%
2023-09-06 0 1.950 1.780 1.950 - - 0 0 - 1.798 1.642 1.798 - - 0 - -0.51%
2023-09-05 0 1.960 1.780 1.960 - - 0 0 - 1.808 1.642 1.808 - - 0 - 0.00%
2023-09-04 0 1.960 1.780 1.960 - - 0 0 - 1.808 1.642 1.808 - - 0 - -0.51%
2023-08-31 0 1.970 1.780 1.970 - - 0 0 - 1.817 1.642 1.817 - - 0 - 0.00%
2023-08-30 0 1.970 1.750 1.970 1.970 1.970 1,000 1,970 1.9700 1.817 1.614 1.817 1.817 1.817 1,084 1.8168 2.07%
2023-08-29 0 1.930 1.680 1.930 - - 0 0 - 1.780 1.549 1.780 - - 0 - -0.52%
2023-08-28 0 1.940 1.250 1.940 - - 0 0 - 1.789 1.153 1.789 - - 0 - -2.02%
2023-08-25 0 1.980 - 1.980 1.970 1.990 15,000 29,600 1.9733 1.826 - 1.826 1.817 1.835 16,265 1.8199 0.51%
2023-08-24 0 1.970 - 1.970 - - 0 0 - 1.817 - 1.817 - - 0 - -0.51%
2023-08-23 0 1.980 - 1.980 - - 0 0 - 1.826 - 1.826 - - 0 - -0.50%
2023-08-22 0 1.990 1.500 1.990 - - 0 0 - 1.835 1.383 1.835 - - 0 - 0.00%
2023-08-21 0 1.990 - 1.990 - - 0 0 - 1.835 - 1.835 - - 0 - 0.00%
2023-08-18 0 1.990 - 1.990 - - 0 0 - 1.835 - 1.835 - - 0 - 0.00%
2023-08-17 0 1.990 - 1.990 - - 0 0 - 1.835 - 1.835 - - 0 - -0.50%
2023-08-16 0 2.000 1.630 2.000 2.000 2.000 1,000 2,000 2.0000 1.844 1.503 1.844 1.844 1.844 1,084 1.8445 1.01%
2023-08-15 0 1.980 - 1.980 - - 0 0 - 1.826 - 1.826 - - 0 - -0.50%
2023-08-14 0 1.990 - 1.990 - - 0 0 - 1.835 - 1.835 - - 0 - 0.00%
2023-08-11 0 1.990 1.550 1.990 - - 0 0 - 1.835 1.429 1.835 - - 0 - 0.00%
2023-08-10 0 1.990 1.610 2.000 - - 0 0 - 1.835 1.485 1.844 - - 0 - 0.00%
2023-08-09 0 1.990 1.650 1.990 - - 0 0 - 1.835 1.522 1.835 - - 0 - 0.00%
2023-08-08 0 1.990 1.780 1.990 - - 0 0 - 1.835 1.642 1.835 - - 0 - -0.50%
2023-08-07 0 2.000 1.770 2.000 2.040 2.040 1,000 2,040 2.0400 1.844 1.632 1.844 1.881 1.881 1,084 1.8814 5.26%
2023-08-04 0 1.900 1.630 1.900 - - 0 0 - 1.752 1.503 1.752 - - 0 - 0.00%
2023-08-03 0 1.900 1.810 1.900 1.900 1.900 217,000 429,260 1.9782 1.752 1.669 1.752 1.752 1.752 235,298 1.8243 -4.04%
2023-08-02 0 1.980 1.680 1.980 - - 0 0 - 1.826 1.549 1.826 - - 0 - 0.00%
2023-08-01 0 1.980 1.390 1.980 1.980 1.980 1,000 1,980 1.9800 1.826 1.282 1.826 1.826 1.826 1,084 1.8260 4.21%
2023-07-31 0 1.900 1.800 1.900 - - 0 0 - 1.752 1.660 1.752 - - 0 - -3.06%
2023-07-28 0 1.960 1.680 1.960 - - 0 0 - 1.808 1.549 1.808 - - 0 - -1.51%
2023-07-27 0 1.990 1.780 2.000 - - 0 0 - 1.835 1.642 1.844 - - 0 - 0.00%
2023-07-26 0 1.990 - 1.990 - - 0 0 - 1.835 - 1.835 - - 0 - -0.50%
2023-07-25 0 2.000 1.650 1.990 2.000 2.000 1,000 2,000 2.0000 1.844 1.522 1.835 1.844 1.844 1,084 1.8445 0.00%
2023-07-24 0 2.000 - 2.000 - - 0 0 - 1.844 - 1.844 - - 0 - 0.00%
2023-07-21 0 2.000 - 2.020 - - 0 0 - 1.844 - 1.863 - - 0 - 0.00%
2023-07-20 0 2.000 1.680 2.000 - - 0 0 - 1.844 1.549 1.844 - - 0 - 0.00%
2023-07-19 0 2.000 1.560 2.000 2.000 2.000 1,000 2,000 2.0000 1.844 1.439 1.844 1.844 1.844 1,084 1.8445 1.01%
2023-07-18 0 1.980 1.670 1.980 - - 0 0 - 1.826 1.540 1.826 - - 0 - -1.00%
2023-07-14 0 2.000 1.730 2.000 1.930 2.030 6,000 11,960 1.9933 1.844 1.595 1.844 1.780 1.872 6,506 1.8383 3.09%
2023-07-13 0 1.940 1.710 1.940 - - 0 0 - 1.789 1.577 1.789 - - 0 - 0.00%
2023-07-12 0 1.940 1.730 1.940 - - 0 0 - 1.789 1.595 1.789 - - 0 - 0.00%
2023-07-11 0 1.940 1.710 1.940 1.950 1.950 2,000 3,900 1.9500 1.789 1.577 1.789 1.798 1.798 2,169 1.7984 3.19%
2023-07-10 0 1.880 1.970 2.130 1.860 1.960 63,000 119,040 1.8895 1.734 1.817 1.964 1.715 1.808 68,312 1.7426 -0.53%
2023-07-07 0 1.890 1.760 1.900 1.820 1.940 24,000 43,950 1.8313 1.743 1.623 1.752 1.678 1.789 26,024 1.6888 3.28%
2023-07-06 0 1.830 1.550 1.780 - - 0 0 - 1.688 1.429 1.642 - - 0 - -1.61%
2023-07-05 0 1.860 1.700 1.860 1.980 1.980 1,000 1,980 1.9800 1.715 1.568 1.715 1.826 1.826 1,084 1.8260 3.33%
2023-07-04 0 1.800 1.790 1.820 1.780 1.870 582,000 1,046,350 1.7979 1.660 1.651 1.678 1.642 1.725 631,076 1.6580 -15.09%
2023-07-03 0 2.120 1.820 2.140 2.120 2.130 2,000 4,250 2.1250 1.955 1.678 1.974 1.955 1.964 2,169 1.9597 4.95%
2023-06-30 0 2.020 1.860 2.020 2.020 2.020 1,000 2,020 2.0200 1.863 1.715 1.863 1.863 1.863 1,084 1.8629 -0.98%
2023-06-29 0 2.040 1.890 2.040 1.990 2.040 66,000 133,430 2.0217 1.881 1.743 1.881 1.835 1.881 71,565 1.8645 0.00%
2023-06-28 0 2.040 1.850 2.040 1.980 2.050 24,000 48,230 2.0096 1.881 1.706 1.881 1.826 1.891 26,024 1.8533 4.62%
2023-06-27 0 1.950 1.910 1.950 1.950 2.060 58,000 115,050 1.9836 1.798 1.761 1.798 1.798 1.900 62,891 1.8294 -9.30%
2023-06-26 0 2.150 1.840 2.250 - - 0 0 - 1.983 1.697 2.075 - - 0 - 0.00%
2023-06-23 0 2.150 - 2.250 - - 0 0 - 1.983 - 2.075 - - 0 - 0.00%
2023-06-21 0 2.150 1.940 2.250 - - 0 0 - 1.983 1.789 2.075 - - 0 - 0.00%
2023-06-20 0 2.150 - 2.200 - - 0 0 - 1.983 - 2.029 - - 0 - 0.00%
2023-06-19 0 2.150 - 2.200 - - 0 0 - 1.983 - 2.029 - - 0 - 0.00%
2023-06-16 0 2.150 - 2.150 - - 0 0 - 1.983 - 1.983 - - 0 - 0.00%
2023-06-15 0 2.150 - 2.200 2.200 2.200 1,000 2,200 2.2000 1.983 - 2.029 2.029 2.029 1,084 2.0289 0.00%
2023-06-14 0 2.150 1.980 2.200 - - 0 0 - 1.983 1.826 2.029 - - 0 - 0.00%
2023-06-13 0 2.150 1.950 2.250 - - 0 0 - 1.983 1.798 2.075 - - 0 - 0.00%
2023-06-12 0 2.150 1.730 2.200 - - 0 0 - 1.983 1.595 2.029 - - 0 - -1.83%
2023-06-09 0 2.190 1.970 2.200 - - 0 0 - 2.020 1.817 2.029 - - 0 - 0.00%
2023-06-08 0 2.190 1.970 2.190 - - 0 0 - 2.020 1.817 2.020 - - 0 - -0.45%
2023-06-07 0 2.200 1.990 2.200 2.200 2.200 1,000 2,200 2.2000 2.029 1.835 2.029 2.029 2.029 1,084 2.0289 0.78%
2023-06-06 0 2.250 2.020 2.360 2.040 2.350 25,000 52,900 2.1160 2.013 1.807 2.112 1.825 2.103 27,942 1.8932 7.14%
2023-06-05 0 2.100 1.900 2.170 - - 0 0 - 1.879 1.700 1.942 - - 0 - 0.00%
2023-06-02 0 2.100 1.890 2.140 - - 0 0 - 1.879 1.691 1.915 - - 0 - -1.87%
2023-06-01 0 2.140 1.900 2.140 2.000 2.140 4,000 8,270 2.0675 1.915 1.700 1.915 1.789 1.915 4,471 1.8498 0.00%
2023-05-31 0 2.140 1.900 2.140 - - 0 0 - 1.915 1.700 1.915 - - 0 - 0.00%
2023-05-30 0 2.140 1.800 2.140 - - 0 0 - 1.915 1.610 1.915 - - 0 - 0.00%
2023-05-29 0 2.140 1.880 2.140 2.140 2.140 2,000 4,280 2.1400 1.915 1.682 1.915 1.915 1.915 2,235 1.9147 0.00%
2023-05-25 0 2.140 1.840 2.180 - - 1,000 2,000 2.0000 1.915 1.646 1.950 - - 1,118 1.7894 0.00%
2023-05-24 0 2.140 - 2.140 - - 0 0 - 1.915 - 1.915 - - 0 - 0.00%
2023-05-23 0 2.140 - 2.140 - - 0 0 - 1.915 - 1.915 - - 0 - 0.00%
2023-05-22 0 2.140 - 2.140 2.140 2.140 1,000 2,140 2.1400 1.915 - 1.915 1.915 1.915 1,118 1.9147 0.00%
2023-05-19 0 2.140 - 2.140 - - 0 0 - 1.915 - 1.915 - - 0 - -0.47%
2023-05-18 0 2.150 - 2.150 - - 0 0 - 1.924 - 1.924 - - 0 - 0.00%
2023-05-17 0 2.150 - 2.150 - - 0 0 - 1.924 - 1.924 - - 0 - 0.00%
2023-05-16 0 2.150 - 2.150 2.150 2.150 1,000 2,150 2.1500 1.924 - 1.924 1.924 1.924 1,118 1.9236 0.00%
2023-05-15 0 2.150 1.870 2.180 - - 0 0 - 1.924 1.673 1.950 - - 0 - 0.00%
2023-05-12 0 2.150 - 2.150 2.150 2.150 1,000 2,150 2.1500 1.924 - 1.924 1.924 1.924 1,118 1.9236 0.00%
2023-05-11 0 2.150 - 2.150 - - 0 0 - 1.924 - 1.924 - - 0 - 0.00%
2023-05-10 0 2.150 - 2.150 - - 0 0 - 1.924 - 1.924 - - 0 - 0.00%
2023-05-09 0 2.150 1.850 2.150 - - 0 0 - 1.924 1.655 1.924 - - 0 - 0.00%
2023-05-08 0 2.150 1.770 2.150 2.080 2.150 5,000 10,470 2.0940 1.924 1.584 1.924 1.861 1.924 5,588 1.8735 5.39%
2023-05-05 0 2.040 1.790 2.080 2.040 2.040 3,000 6,120 2.0400 1.825 1.602 1.861 1.825 1.825 3,353 1.8252 -1.92%
2023-05-04 0 2.080 1.820 2.080 - - 0 0 - 1.861 1.628 1.861 - - 0 - 0.00%
2023-05-03 0 2.080 1.820 2.080 - - 0 0 - 1.861 1.628 1.861 - - 0 - 0.00%
2023-05-02 0 2.080 1.880 2.080 2.080 2.080 1,000 2,080 2.0800 1.861 1.682 1.861 1.861 1.861 1,118 1.8610 0.00%
2023-04-28 0 2.080 1.840 2.080 2.080 2.080 1,000 2,080 2.0800 1.861 1.646 1.861 1.861 1.861 1,118 1.8610 0.48%
2023-04-27 0 2.070 1.790 2.070 2.070 2.070 1,000 2,070 2.0700 1.852 1.602 1.852 1.852 1.852 1,118 1.8521 0.49%
2023-04-26 0 2.060 1.860 2.060 2.060 2.060 1,000 2,060 2.0600 1.843 1.664 1.843 1.843 1.843 1,118 1.8431 0.49%
2023-04-25 0 2.050 1.620 2.060 - - 0 0 - 1.834 1.449 1.843 - - 0 - 0.00%
2023-04-24 0 2.050 1.850 2.200 2.200 2.200 1,000 2,200 2.2000 1.834 1.655 1.968 1.968 1.968 1,118 1.9684 2.50%
2023-04-21 0 2.000 1.750 2.050 2.000 2.000 2,000 4,000 2.0000 1.789 1.566 1.834 1.789 1.789 2,235 1.7894 0.00%
2023-04-20 0 2.000 1.780 2.000 - - 0 0 - 1.789 1.593 1.789 - - 0 - 0.00%
2023-04-19 0 2.000 1.780 2.000 - - 0 0 - 1.789 1.593 1.789 - - 0 - 0.00%
2023-04-18 0 2.000 1.630 2.000 - - 0 0 - 1.789 1.458 1.789 - - 0 - 0.00%
2023-04-17 0 2.000 1.540 2.000 - - 0 0 - 1.789 1.378 1.789 - - 0 - 0.00%
2023-04-14 0 2.000 1.810 2.000 - - 0 0 - 1.789 1.619 1.789 - - 0 - 0.00%
2023-04-13 0 2.000 1.820 2.000 - - 0 0 - 1.789 1.628 1.789 - - 0 - 0.00%
2023-04-12 0 2.000 1.800 2.040 2.040 2.040 1,000 2,040 2.0400 1.789 1.610 1.825 1.825 1.825 1,118 1.8252 3.63%
2023-04-11 0 1.930 1.800 1.950 1.950 1.950 1,000 1,950 1.9500 1.727 1.610 1.745 1.745 1.745 1,118 1.7447 -1.03%
2023-04-06 0 1.950 1.950 2.040 1.950 1.950 2,000 3,900 1.9500 1.745 1.745 1.825 1.745 1.745 2,235 1.7447 -1.02%
2023-04-04 0 1.970 1.820 1.970 - - 0 0 - 1.763 1.628 1.763 - - 0 - 0.00%
2023-04-03 0 1.970 1.800 1.970 1.970 1.970 3,000 5,890 1.9633 1.763 1.610 1.763 1.763 1.763 3,353 1.7566 0.51%
2023-03-31 0 1.960 1.780 1.960 1.820 2.050 324,000 604,490 1.8657 1.754 1.593 1.754 1.628 1.834 362,125 1.6693 -0.51%
2023-03-30 0 1.970 - 1.970 1.940 2.000 70,000 136,990 1.9570 1.763 - 1.763 1.736 1.789 78,237 1.7510 2.60%
2023-03-29 0 1.920 1.850 1.920 1.900 2.000 60,000 117,320 1.9553 1.718 1.655 1.718 1.700 1.789 67,060 1.7495 3.23%
2023-03-28 0 1.860 1.710 1.860 1.860 2.000 13,000 25,260 1.9431 1.664 1.530 1.664 1.664 1.789 14,530 1.7385 2.20%
2023-03-27 0 1.820 1.480 1.820 1.800 1.820 197,000 354,800 1.8010 1.628 1.324 1.628 1.610 1.628 220,181 1.6114 1.68%
2023-03-24 0 1.790 1.470 1.710 1.790 1.820 7,000 12,630 1.8043 1.602 1.315 1.530 1.602 1.628 7,824 1.6143 2.87%
2023-03-23 0 1.740 1.660 1.820 1.730 1.730 5,000 8,650 1.7300 1.557 1.485 1.628 1.548 1.548 5,588 1.5479 -9.37%
2023-03-22 0 1.920 1.750 1.920 1.760 1.920 4,000 7,310 1.8275 1.718 1.566 1.718 1.575 1.718 4,471 1.6351 -2.04%
2023-03-21 0 1.960 1.700 2.080 - - 0 0 - 1.754 1.521 1.861 - - 0 - 0.00%
2023-03-20 0 1.960 1.750 1.960 - - 0 0 - 1.754 1.566 1.754 - - 0 - 0.00%
2023-03-17 0 1.960 - 1.980 - - 0 0 - 1.754 - 1.772 - - 0 - 0.00%
2023-03-16 0 1.960 1.730 1.980 - - 0 0 - 1.754 1.548 1.772 - - 0 - 0.00%
2023-03-15 0 1.960 - 1.960 - - 0 0 - 1.754 - 1.754 - - 0 - 0.00%
2023-03-14 0 1.960 1.750 1.960 - - 0 0 - 1.754 1.566 1.754 - - 0 - -1.01%
2023-03-13 0 1.980 1.820 1.980 - - 0 0 - 1.772 1.628 1.772 - - 0 - -1.00%
2023-03-10 0 2.000 1.750 2.000 - - 0 0 - 1.789 1.566 1.789 - - 0 - 0.00%
2023-03-09 0 2.000 1.700 2.000 2.000 2.000 1,000 2,000 2.0000 1.789 1.521 1.789 1.789 1.789 1,118 1.7894 1.01%
2023-03-08 0 1.980 1.750 1.990 - - 0 0 - 1.772 1.566 1.780 - - 0 - 0.00%
2023-03-07 0 1.980 1.800 1.980 1.960 1.980 10,000 19,620 1.9620 1.772 1.610 1.772 1.754 1.772 11,177 1.7554 0.00%
2023-03-06 0 1.980 1.200 1.980 - - 0 0 - 1.772 1.074 1.772 - - 0 - -1.00%
2023-03-03 0 2.000 1.800 2.000 - - 0 0 - 1.789 1.610 1.789 - - 0 - -4.76%
2023-03-02 0 2.100 1.820 2.100 1.970 2.100 3,000 6,130 2.0433 1.879 1.628 1.879 1.763 1.879 3,353 1.8282 6.60%
2023-03-01 0 1.970 1.720 1.970 1.970 1.970 1,000 1,970 1.9700 1.763 1.539 1.763 1.763 1.763 1,118 1.7626 -0.51%
2023-02-28 0 1.980 1.750 2.070 - - 0 0 - 1.772 1.566 1.852 - - 0 - 0.00%
2023-02-27 0 1.980 1.500 1.980 - - 0 0 - 1.772 1.342 1.772 - - 0 - -0.50%
2023-02-24 0 1.990 1.750 1.990 1.990 1.990 1,000 1,990 1.9900 1.780 1.566 1.780 1.780 1.780 1,118 1.7805 -0.50%
2023-02-23 0 2.000 1.550 2.120 - - 0 0 - 1.789 1.387 1.897 - - 0 - 0.00%
2023-02-22 0 2.000 1.770 2.000 - - 0 0 - 1.789 1.584 1.789 - - 0 - -0.50%
2023-02-21 0 2.010 1.750 2.060 - - 0 0 - 1.798 1.566 1.843 - - 0 - 0.00%
2023-02-20 0 2.010 1.700 2.010 - - 0 0 - 1.798 1.521 1.798 - - 0 - -0.50%
2023-02-17 0 2.020 1.810 2.070 - - 0 0 - 1.807 1.619 1.852 - - 0 - 0.00%
2023-02-16 0 2.020 - 2.020 - - 0 0 - 1.807 - 1.807 - - 0 - -0.49%
2023-02-15 0 2.030 1.750 2.030 - - 0 0 - 1.816 1.566 1.816 - - 0 - -3.33%
2023-02-14 0 2.100 1.950 2.100 2.100 2.100 1,000 2,100 2.1000 1.879 1.745 1.879 1.879 1.879 1,118 1.8789 5.00%
2023-02-13 0 2.000 1.760 2.040 - - 0 0 - 1.789 1.575 1.825 - - 0 - -2.44%
2023-02-10 0 2.050 1.880 2.050 2.050 2.050 1,000 2,050 2.0500 1.834 1.682 1.834 1.834 1.834 1,118 1.8342 -1.91%
2023-02-09 0 2.090 1.820 2.090 2.090 2.100 4,000 8,340 2.0850 1.870 1.628 1.870 1.870 1.879 4,471 1.8655 -0.48%
2023-02-08 0 2.100 1.900 2.100 2.000 2.110 7,000 14,210 2.0300 1.879 1.700 1.879 1.789 1.888 7,824 1.8163 2.44%
2023-02-07 0 2.050 1.780 2.150 2.190 2.190 1,000 2,190 2.1900 1.834 1.593 1.924 1.959 1.959 1,118 1.9594 3.02%
2023-02-06 0 1.990 1.790 1.990 - - 0 0 - 1.780 1.602 1.780 - - 0 - -0.50%
2023-02-03 0 2.000 1.890 2.000 - - 0 0 - 1.789 1.691 1.789 - - 0 - -0.50%
2023-02-02 0 2.010 1.900 2.010 - - 0 0 - 1.798 1.700 1.798 - - 0 - -0.50%
2023-02-01 0 2.020 1.900 2.020 1.860 2.020 7,000 13,500 1.9286 1.807 1.700 1.807 1.664 1.807 7,824 1.7255 2.54%
2023-01-31 0 1.970 1.870 1.970 1.040 2.010 34,000 66,170 1.9462 1.763 1.673 1.763 0.931 1.798 38,001 1.7413 -5.29%
2023-01-30 0 2.080 1.800 2.080 2.000 2.080 33,000 67,400 2.0424 1.861 1.610 1.861 1.789 1.861 36,883 1.8274 -0.48%
2023-01-27 0 2.090 1.910 2.090 2.090 2.090 1,000 2,090 2.0900 1.870 1.709 1.870 1.870 1.870 1,118 1.8700 1.95%
2023-01-26 0 2.050 1.900 2.080 2.000 2.100 11,000 22,280 2.0255 1.834 1.700 1.861 1.789 1.879 12,294 1.8122 -2.38%
2023-01-20 0 2.100 1.960 2.100 2.000 2.100 19,000 38,350 2.0184 1.879 1.754 1.879 1.789 1.879 21,236 1.8059 -0.94%
2023-01-19 0 2.120 - 2.120 2.120 2.120 1,000 2,120 2.1200 1.897 - 1.897 1.897 1.897 1,118 1.8968 0.95%
2023-01-18 0 2.100 - 2.130 - - 0 0 - 1.879 - 1.906 - - 0 - -1.41%
2023-01-17 0 2.130 - 2.130 2.130 2.130 1,000 2,130 2.1300 1.906 - 1.906 1.906 1.906 1,118 1.9057 0.95%
2023-01-16 0 2.110 - 2.110 2.110 2.110 1,000 2,110 2.1100 1.888 - 1.888 1.888 1.888 1,118 1.8879 -0.47%
2023-01-13 0 2.120 - 2.120 2.100 2.120 4,000 8,440 2.1100 1.897 - 1.897 1.879 1.897 4,471 1.8879 -0.47%
2023-01-12 0 2.130 - 2.130 2.100 2.130 31,000 65,130 2.1010 1.906 - 1.906 1.879 1.906 34,648 1.8798 -0.93%
2023-01-11 0 2.150 1.950 2.150 2.000 2.150 33,000 69,000 2.0909 1.924 1.745 1.924 1.789 1.924 36,883 1.8708 -6.11%
2023-01-10 0 2.290 2.030 2.290 2.140 2.290 8,000 17,650 2.2063 2.049 1.816 2.049 1.915 2.049 8,941 1.9740 -2.97%
2023-01-09 0 2.360 2.250 2.360 - - 0 0 - 2.112 2.013 2.112 - - 0 - -1.67%
2023-01-06 0 2.400 2.250 2.400 - - 0 0 - 2.147 2.013 2.147 - - 0 - 0.00%
2023-01-05 0 2.400 2.250 2.400 - - 0 0 - 2.147 2.013 2.147 - - 0 - -2.04%
2023-01-04 0 2.450 2.250 2.460 2.450 2.450 4,000 9,800 2.4500 2.192 2.013 2.201 2.192 2.192 4,471 2.1921 -0.41%
2023-01-03 0 2.460 2.250 2.460 - - 0 0 - 2.201 2.013 2.201 - - 0 - -6.11%
2022-12-30 0 2.620 2.250 2.490 2.360 2.620 3,000 7,390 2.4633 2.344 2.013 2.228 2.112 2.344 3,353 2.2040 10.55%
2022-12-29 0 2.370 2.450 2.620 - - 0 0 - 2.120 2.192 2.344 - - 0 - 0.00%
2022-12-28 0 2.370 2.250 2.620 - - 0 0 - 2.120 2.013 2.344 - - 0 - 0.00%
2022-12-23 0 2.370 2.250 2.620 - - 0 0 - 2.120 2.013 2.344 - - 0 - 0.00%
2022-12-22 0 2.370 2.250 2.620 - - 0 0 - 2.120 2.013 2.344 - - 0 - 0.00%
2022-12-21 0 2.370 2.250 2.620 - - 0 0 - 2.120 2.013 2.344 - - 0 - 0.00%
2022-12-20 0 2.370 2.250 2.620 - - 0 0 - 2.120 2.013 2.344 - - 0 - 0.00%
2022-12-19 0 2.370 2.250 2.620 - - 0 0 - 2.120 2.013 2.344 - - 0 - 0.00%
2022-12-16 0 2.370 2.250 2.620 - - 0 0 - 2.120 2.013 2.344 - - 0 - 0.00%
2022-12-15 0 2.370 2.250 2.620 - - 0 0 - 2.120 2.013 2.344 - - 0 - 0.00%
2022-12-14 0 2.370 2.250 2.620 - - 0 0 - 2.120 2.013 2.344 - - 0 - -1.25%
2022-12-13 0 2.400 2.250 2.620 - - 0 0 - 2.147 2.013 2.344 - - 0 - 0.00%
2022-12-12 0 2.400 2.250 2.620 - - 0 0 - 2.147 2.013 2.344 - - 0 - 0.00%
2022-12-09 0 2.400 2.250 2.620 - - 0 0 - 2.147 2.013 2.344 - - 0 - 0.00%
2022-12-08 0 2.400 2.250 2.620 2.400 2.400 1,000 2,400 2.4000 2.147 2.013 2.344 2.147 2.147 1,118 2.1473 1.27%
2022-12-07 0 2.370 2.250 2.620 - - 0 0 - 2.120 2.013 2.344 - - 0 - 0.00%
2022-12-06 0 2.370 2.260 2.620 - - 0 0 - 2.120 2.022 2.344 - - 0 - 0.00%
2022-12-05 0 2.370 2.250 2.620 2.370 2.370 1,000 2,370 2.3700 2.120 2.013 2.344 2.120 2.120 1,118 2.1205 0.00%
2022-12-02 0 2.370 - 2.480 2.370 2.370 2,000 4,740 2.3700 2.120 - 2.219 2.120 2.120 2,235 2.1205 0.00%
2022-12-01 0 2.370 - 2.370 - - 0 0 - 2.120 - 2.120 - - 0 - 0.00%
2022-11-30 0 2.370 - 2.370 - - 0 0 - 2.120 - 2.120 - - 0 - 0.00%
2022-11-29 0 2.370 - 2.370 - - 0 0 - 2.120 - 2.120 - - 0 - 0.00%
2022-11-28 0 2.370 - 2.370 - - 0 0 - 2.120 - 2.120 - - 0 - 0.00%
2022-11-25 0 2.370 2.200 2.370 2.370 2.370 1,000 2,370 2.3700 2.120 1.968 2.120 2.120 2.120 1,118 2.1205 -0.42%
2022-11-24 0 2.380 - 2.390 - - 0 0 - 2.129 - 2.138 - - 0 - 0.00%
2022-11-23 0 2.380 - 2.390 2.380 2.380 1,000 2,380 2.3800 2.129 - 2.138 2.129 2.129 1,118 2.1294 4.39%
2022-11-22 0 2.280 - 2.620 2.280 2.280 2,000 4,560 2.2800 2.040 - 2.344 2.040 2.040 2,235 2.0400 -4.60%
2022-11-21 0 2.390 2.280 2.390 2.280 2.390 2,000 4,670 2.3350 2.138 2.040 2.138 2.040 2.138 2,235 2.0892 0.84%
2022-11-18 0 2.370 2.250 2.620 - - 0 0 - 2.120 2.013 2.344 - - 0 - -2.07%
2022-11-17 0 2.420 2.250 2.620 2.420 2.420 1,000 2,420 2.4200 2.165 2.013 2.344 2.165 2.165 1,118 2.1652 0.00%
2022-11-16 0 2.420 2.250 2.620 2.420 2.420 1,000 2,420 2.4200 2.165 2.013 2.344 2.165 2.165 1,118 2.1652 6.14%
2022-11-15 0 2.280 2.280 2.620 2.270 2.270 6,000 13,750 2.2917 2.040 2.040 2.344 2.031 2.031 6,706 2.0504 -4.60%
2022-11-14 0 2.390 2.250 2.620 - - 0 0 - 2.138 2.013 2.344 - - 0 - -1.65%
2022-11-11 0 2.430 2.200 2.620 2.240 2.430 14,000 32,740 2.3386 2.174 1.968 2.344 2.004 2.174 15,647 2.0924 0.00%
2022-11-10 0 2.430 2.160 2.620 2.430 2.430 1,000 2,430 2.4300 2.174 1.933 2.344 2.174 2.174 1,118 2.1742 2.10%
2022-11-09 0 2.380 2.200 2.620 2.330 2.330 1,000 2,330 2.3300 2.129 1.968 2.344 2.085 2.085 1,118 2.0847 -1.65%
2022-11-08 0 2.420 2.160 2.620 2.170 2.420 6,000 13,270 2.2117 2.165 1.933 2.344 1.942 2.165 6,706 1.9788 2.11%
2022-11-07 0 2.370 2.160 2.620 2.170 2.170 5,000 10,850 2.1700 2.120 1.933 2.344 1.942 1.942 5,588 1.9415 -1.25%
2022-11-04 0 2.400 2.160 2.620 - - 0 0 - 2.147 1.933 2.344 - - 0 - 0.00%
2022-11-03 0 2.400 2.160 2.620 - - 0 0 - 2.147 1.933 2.344 - - 0 - -1.23%
2022-11-02 0 2.430 2.200 2.610 - - 0 0 - 2.174 1.968 2.335 - - 0 - 0.00%
2022-11-01 0 2.430 2.160 2.620 2.430 2.430 1,000 2,430 2.4300 2.174 1.933 2.344 2.174 2.174 1,118 2.1742 0.41%
2022-10-31 0 2.420 2.300 2.620 - - 0 0 - 2.165 2.058 2.344 - - 0 - 0.00%
2022-10-28 0 2.420 2.300 2.420 2.420 2.420 1,000 2,420 2.4200 2.165 2.058 2.165 2.165 2.165 1,118 2.1652 1.26%
2022-10-27 0 2.390 2.300 2.620 - - 0 0 - 2.138 2.058 2.344 - - 0 - 0.00%
2022-10-26 0 2.390 2.300 2.610 - - 0 0 - 2.138 2.058 2.335 - - 0 - 0.00%
2022-10-25 0 2.390 2.300 2.610 - - 0 0 - 2.138 2.058 2.335 - - 0 - 0.00%
2022-10-24 0 2.390 2.300 2.620 - - 0 0 - 2.138 2.058 2.344 - - 0 - 0.00%
2022-10-21 0 2.390 2.300 2.620 - - 0 0 - 2.138 2.058 2.344 - - 0 - 0.00%
2022-10-20 0 2.390 2.300 2.620 - - 0 0 - 2.138 2.058 2.344 - - 0 - -2.05%
2022-10-19 0 2.440 2.300 2.620 2.440 2.440 1,000 2,440 2.4400 2.183 2.058 2.344 2.183 2.183 1,118 2.1831 2.09%
2022-10-18 0 2.390 2.300 2.450 - - 0 0 - 2.138 2.058 2.192 - - 0 - -2.45%
2022-10-17 0 2.450 2.300 2.620 2.450 2.450 1,000 2,450 2.4500 2.192 2.058 2.344 2.192 2.192 1,118 2.1921 0.41%
2022-10-14 0 2.440 2.300 2.620 2.440 2.440 1,000 2,440 2.4400 2.183 2.058 2.344 2.183 2.183 1,118 2.1831 0.83%
2022-10-13 0 2.420 2.300 2.620 2.420 2.420 1,000 2,420 2.4200 2.165 2.058 2.344 2.165 2.165 1,118 2.1652 -0.41%
2022-10-12 0 2.430 2.300 2.520 2.430 2.440 2,000 4,870 2.4350 2.174 2.058 2.255 2.174 2.183 2,235 2.1786 1.67%
2022-10-11 0 2.390 2.310 2.400 2.330 2.390 2,000 4,720 2.3600 2.138 2.067 2.147 2.085 2.138 2,235 2.1115 -0.42%
2022-10-10 0 2.400 2.300 2.480 - - 0 0 - 2.147 2.058 2.219 - - 0 - 0.00%
2022-10-07 0 2.400 2.300 2.480 - - 0 0 - 2.147 2.058 2.219 - - 0 - 0.00%
2022-10-06 0 2.400 2.300 2.480 - - 0 0 - 2.147 2.058 2.219 - - 0 - 0.00%
2022-10-05 0 2.400 2.300 2.480 - - 0 0 - 2.147 2.058 2.219 - - 0 - 0.00%
2022-10-03 0 2.400 2.300 2.620 - - 0 0 - 2.147 2.058 2.344 - - 0 - -2.04%
2022-09-30 0 2.450 2.300 2.620 2.450 2.450 2,000 4,900 2.4500 2.192 2.058 2.344 2.192 2.192 2,235 2.1921 2.08%
2022-09-29 0 2.400 2.300 2.620 - - 0 0 - 2.147 2.058 2.344 - - 0 - 0.00%
2022-09-28 0 2.400 2.300 2.620 - - 0 0 - 2.147 2.058 2.344 - - 0 - 0.00%
2022-09-27 0 2.400 2.300 2.400 - - 0 0 - 2.147 2.058 2.147 - - 0 - 0.00%
2022-09-26 0 2.400 2.300 2.620 - - 0 0 - 2.147 2.058 2.344 - - 0 - 0.00%
2022-09-23 0 2.400 2.300 2.400 2.520 2.520 1,000 2,520 2.5200 2.147 2.058 2.147 2.255 2.255 1,118 2.2547 0.00%
2022-09-22 0 2.400 2.300 2.620 - - 0 0 - 2.147 2.058 2.344 - - 0 - 0.00%
2022-09-21 0 2.400 2.300 2.620 - - 0 0 - 2.147 2.058 2.344 - - 0 - 0.00%
2022-09-20 0 2.400 2.440 2.620 - - 0 0 - 2.147 2.183 2.344 - - 0 - -1.23%
2022-09-19 0 2.430 - 2.620 2.430 2.430 1,000 2,430 2.4300 2.174 - 2.344 2.174 2.174 1,118 2.1742 1.25%
2022-09-16 0 2.400 1.730 2.620 2.400 2.400 10,000 24,000 2.4000 2.147 1.548 2.344 2.147 2.147 11,177 2.1473 0.00%
2022-09-15 0 2.400 2.440 2.620 - - 0 0 - 2.147 2.183 2.344 - - 0 - 0.00%
2022-09-14 0 2.400 - 2.620 - - 0 0 - 2.147 - 2.344 - - 0 - 0.00%
2022-09-13 0 2.400 2.450 2.620 - - 0 0 - 2.147 2.192 2.344 - - 0 - 0.00%
2022-09-09 0 2.400 2.250 2.600 2.450 2.450 1,000 2,450 2.4500 2.147 2.013 2.326 2.192 2.192 1,118 2.1921 0.00%
2022-09-08 0 2.400 2.250 2.620 - - 0 0 - 2.147 2.013 2.344 - - 0 - -1.64%
2022-09-07 0 2.440 2.250 2.620 2.440 2.440 1,000 2,440 2.4400 2.183 2.013 2.344 2.183 2.183 1,118 2.1831 1.67%
2022-09-06 0 2.400 2.250 2.620 - - 0 0 - 2.147 2.013 2.344 - - 0 - 0.00%
2022-09-05 0 2.400 2.250 2.400 - - 0 0 - 2.147 2.013 2.147 - - 0 - -1.64%
2022-09-02 0 2.440 2.250 2.620 2.440 2.440 1,000 2,440 2.4400 2.183 2.013 2.344 2.183 2.183 1,118 2.1831 0.00%
2022-09-01 0 2.440 2.250 2.620 2.400 2.450 3,000 7,290 2.4300 2.183 2.013 2.344 2.147 2.192 3,353 2.1742 1.67%
2022-08-31 0 2.400 2.430 2.620 2.430 2.430 1,000 2,430 2.4300 2.147 2.174 2.344 2.174 2.174 1,118 2.1742 0.00%
2022-08-30 0 2.400 2.250 2.620 - - 0 0 - 2.147 2.013 2.344 - - 0 - 0.00%
2022-08-29 0 2.400 2.330 2.620 2.400 2.400 1,000 2,400 2.4000 2.147 2.085 2.344 2.147 2.147 1,118 2.1473 2.56%
2022-08-26 0 2.340 2.330 2.620 2.340 2.340 1,000 2,340 2.3400 2.094 2.085 2.344 2.094 2.094 1,118 2.0936 -2.50%
2022-08-25 0 2.400 2.310 2.620 - - 0 0 - 2.147 2.067 2.344 - - 0 - 0.00%
2022-08-24 0 2.400 2.310 2.620 - - 0 0 - 2.147 2.067 2.344 - - 0 - 0.00%
2022-08-23 0 2.400 2.310 2.620 - - 0 0 - 2.147 2.067 2.344 - - 0 - 0.00%
2022-08-22 0 2.400 2.310 2.620 2.350 2.400 2,000 4,750 2.3750 2.147 2.067 2.344 2.103 2.147 2,235 2.1250 0.00%
2022-08-19 0 2.400 2.300 2.620 2.400 2.400 1,000 2,400 2.4000 2.147 2.058 2.344 2.147 2.147 1,118 2.1473 3.90%
2022-08-18 0 2.310 2.300 2.620 2.310 2.310 1,000 2,310 2.3100 2.067 2.058 2.344 2.067 2.067 1,118 2.0668 -2.53%
2022-08-17 0 2.370 2.330 2.620 2.370 2.370 1,000 2,370 2.3700 2.120 2.085 2.344 2.120 2.120 1,118 2.1205 -2.47%
2022-08-16 0 2.430 2.200 2.620 2.400 2.430 2,000 4,830 2.4150 2.174 1.968 2.344 2.147 2.174 2,235 2.1607 2.97%
2022-08-15 0 2.360 2.320 2.620 2.360 2.360 1,000 2,360 2.3600 2.112 2.076 2.344 2.112 2.112 1,118 2.1115 -3.28%
2022-08-12 0 2.440 2.320 2.480 2.400 2.440 38,000 92,470 2.4334 2.183 2.076 2.219 2.147 2.183 42,471 2.1772 4.72%
2022-08-11 0 2.330 2.400 2.480 2.330 2.330 1,000 2,330 2.3300 2.085 2.147 2.219 2.085 2.085 1,118 2.0847 0.00%
2022-08-10 0 2.330 2.320 2.480 2.330 2.330 1,000 2,330 2.3300 2.085 2.076 2.219 2.085 2.085 1,118 2.0847 -0.43%
2022-08-09 0 2.340 2.320 2.480 2.340 2.340 1,000 2,340 2.3400 2.094 2.076 2.219 2.094 2.094 1,118 2.0936 1.30%
2022-08-08 0 2.310 2.300 2.480 2.310 2.310 1,000 2,310 2.3100 2.067 2.058 2.219 2.067 2.067 1,118 2.0668 -3.75%
2022-08-05 0 2.400 2.300 2.480 2.330 2.330 1,000 2,330 2.3300 2.147 2.058 2.219 2.085 2.085 1,118 2.0847 0.00%
2022-08-04 0 2.400 2.300 2.480 - - 0 0 - 2.147 2.058 2.219 - - 0 - 0.00%
2022-08-03 0 2.400 2.300 2.480 2.400 2.400 1,000 2,400 2.4000 2.147 2.058 2.219 2.147 2.147 1,118 2.1473 -3.23%
2022-08-02 0 2.480 2.300 2.480 - - 0 0 - 2.219 2.058 2.219 - - 0 - 0.00%
2022-08-01 0 2.480 2.380 2.480 - - 0 0 - 2.219 2.129 2.219 - - 0 - 0.00%
2022-07-29 0 2.480 2.380 2.620 - - 0 0 - 2.219 2.129 2.344 - - 0 - 0.00%
2022-07-28 0 2.480 2.380 2.620 - - 0 0 - 2.219 2.129 2.344 - - 0 - 0.00%
2022-07-27 0 2.480 2.380 2.620 - - 0 0 - 2.219 2.129 2.344 - - 0 - 0.00%
2022-07-26 0 2.480 2.380 2.620 - - 0 0 - 2.219 2.129 2.344 - - 0 - 0.00%
2022-07-25 0 2.480 2.380 2.620 - - 0 0 - 2.219 2.129 2.344 - - 0 - 0.00%
2022-07-22 0 2.480 2.380 2.620 - - 0 0 - 2.219 2.129 2.344 - - 0 - 0.00%
2022-07-21 0 2.480 2.400 2.620 - - 0 0 - 2.219 2.147 2.344 - - 0 - 0.00%
2022-07-20 0 2.480 2.380 2.500 - - 0 0 - 2.219 2.129 2.237 - - 0 - 0.00%
2022-07-19 0 2.480 2.410 2.620 - - 0 0 - 2.219 2.156 2.344 - - 0 - 0.00%
2022-07-18 0 2.480 2.390 2.620 - - 0 0 - 2.219 2.138 2.344 - - 0 - 0.00%
2022-07-15 0 2.480 2.370 2.620 - - 0 0 - 2.219 2.120 2.344 - - 0 - 0.00%
2022-07-14 0 2.480 2.350 2.620 - - 0 0 - 2.219 2.103 2.344 - - 0 - 0.00%
2022-07-13 0 2.480 2.330 2.620 - - 0 0 - 2.219 2.085 2.344 - - 0 - 0.01%
2022-07-12 0 2.550 2.400 2.620 - - 0 0 - 2.219 2.088 2.280 - - 0 - 0.00%
2022-07-11 0 2.550 2.390 2.620 - - 0 0 - 2.219 2.080 2.280 - - 0 - 0.00%
2022-07-08 0 2.550 2.390 2.620 - - 0 0 - 2.219 2.080 2.280 - - 0 - 0.00%
2022-07-07 0 2.550 2.380 2.620 2.550 2.550 4,000 10,200 2.5500 2.219 2.071 2.280 2.219 2.219 4,597 2.2187 0.00%
2022-07-06 0 2.550 2.360 2.600 - - 0 0 - 2.219 2.053 2.262 - - 0 - 0.00%
2022-07-05 0 2.550 2.360 2.550 - - 0 0 - 2.219 2.053 2.219 - - 0 - 0.00%
2022-07-04 0 2.550 2.350 2.620 - - 0 0 - 2.219 2.045 2.280 - - 0 - 0.00%
2022-06-30 0 2.550 2.350 2.590 - - 0 0 - 2.219 2.045 2.254 - - 0 - 0.00%
2022-06-29 0 2.550 2.350 2.600 - - 0 0 - 2.219 2.045 2.262 - - 0 - 0.00%
2022-06-28 0 2.550 2.420 2.600 - - 0 0 - 2.219 2.106 2.262 - - 0 - 0.00%
2022-06-27 0 2.550 2.350 2.600 2.380 2.550 376,000 958,580 2.5494 2.219 2.045 2.262 2.071 2.219 432,139 2.2182 2.00%
2022-06-24 0 2.500 2.390 2.620 2.350 2.350 2,000 4,780 2.3900 2.175 2.080 2.280 2.045 2.045 2,299 2.0795 5.04%
2022-06-23 0 2.380 2.350 2.620 2.380 2.380 1,000 2,380 2.3800 2.071 2.045 2.280 2.071 2.071 1,149 2.0708 -2.06%
2022-06-22 0 2.430 2.350 2.620 - - 0 0 - 2.114 2.045 2.280 - - 0 - 0.00%
2022-06-21 0 2.430 2.430 2.620 - - 0 0 - 2.114 2.114 2.280 - - 0 - 2.10%
2022-06-20 0 2.380 2.350 2.620 2.380 2.380 1,000 2,380 2.3800 2.071 2.045 2.280 2.071 2.071 1,149 2.0708 -1.65%
2022-06-17 0 2.420 2.420 2.620 - - 0 0 - 2.106 2.106 2.280 - - 0 - 4.31%
2022-06-16 0 2.320 - 2.620 2.320 2.320 1,000 2,320 2.3200 2.019 - 2.280 2.019 2.019 1,149 2.0186 -3.73%
2022-06-15 0 2.410 2.380 2.620 2.410 2.410 1,000 2,410 2.4100 2.097 2.071 2.280 2.097 2.097 1,149 2.0969 -1.23%
2022-06-14 0 2.440 2.380 2.620 2.390 2.480 6,000 14,790 2.4650 2.123 2.071 2.280 2.080 2.158 6,896 2.1448 1.24%
2022-06-13 0 2.410 2.380 2.620 2.410 2.410 2,000 4,820 2.4100 2.097 2.071 2.280 2.097 2.097 2,299 2.0969 -0.82%
2022-06-10 0 2.430 2.380 2.620 2.390 2.390 2,000 4,780 2.3900 2.114 2.071 2.280 2.080 2.080 2,299 2.0795 0.00%
2022-06-09 0 2.430 2.380 2.620 2.390 2.390 1,000 2,390 2.3900 2.114 2.071 2.280 2.080 2.080 1,149 2.0795 0.41%
2022-06-08 0 2.420 2.380 2.620 2.420 2.420 1,000 2,420 2.4200 2.106 2.071 2.280 2.106 2.106 1,149 2.1056 0.41%
2022-06-07 0 2.410 2.380 2.620 2.410 2.410 2,000 4,820 2.4100 2.097 2.071 2.280 2.097 2.097 2,299 2.0969 0.00%
2022-06-06 0 2.410 2.380 2.600 2.410 2.410 1,000 2,410 2.4100 2.097 2.071 2.262 2.097 2.097 1,149 2.0969 -0.82%
2022-06-02 0 2.430 2.380 2.620 2.410 2.430 3,000 7,250 2.4167 2.114 2.071 2.280 2.097 2.114 3,448 2.1027 -1.22%
2022-06-01 0 2.460 2.380 2.600 - - 0 0 - 2.140 2.071 2.262 - - 0 - 0.00%
2022-05-31 0 2.460 2.380 2.600 - - 0 0 - 2.140 2.071 2.262 - - 0 - 0.00%
2022-05-30 0 2.460 2.460 2.680 2.390 2.460 4,000 9,770 2.4425 2.140 2.140 2.332 2.080 2.140 4,597 2.1252 0.00%
2022-05-27 0 2.460 2.390 2.680 2.400 2.400 1,000 2,400 2.4000 2.140 2.080 2.332 2.088 2.088 1,149 2.0882 0.00%
2022-05-26 0 2.460 2.450 2.680 2.460 2.460 1,000 2,460 2.4600 2.140 2.132 2.332 2.140 2.140 1,149 2.1404 2.50%
2022-05-25 0 2.400 2.390 2.600 2.400 2.400 2,000 4,800 2.4000 2.088 2.080 2.262 2.088 2.088 2,299 2.0882 -3.61%
2022-05-24 0 2.490 2.400 2.680 - - 0 0 - 2.167 2.088 2.332 - - 0 - 0.00%
2022-05-23 0 2.490 2.380 2.680 2.410 2.490 5,000 12,370 2.4740 2.167 2.071 2.332 2.097 2.167 5,747 2.1526 0.00%
2022-05-20 0 2.490 2.380 2.680 2.390 2.490 10,000 24,700 2.4700 2.167 2.071 2.332 2.080 2.167 11,493 2.1491 0.00%
2022-05-19 0 2.490 2.380 2.680 - - 0 0 - 2.167 2.071 2.332 - - 0 - 0.00%
2022-05-18 0 2.490 2.380 2.680 - - 0 0 - 2.167 2.071 2.332 - - 0 - 0.00%
2022-05-17 0 2.490 2.500 2.680 2.490 2.490 1,000 2,490 2.4900 2.167 2.175 2.332 2.167 2.167 1,149 2.1665 3.32%
2022-05-16 0 2.410 2.410 2.680 2.410 2.410 1,000 2,410 2.4100 2.097 2.097 2.332 2.097 2.097 1,149 2.0969 -2.03%
2022-05-13 0 2.460 2.450 2.680 2.460 2.460 1,000 2,460 2.4600 2.140 2.132 2.332 2.140 2.140 1,149 2.1404 0.00%
2022-05-12 0 2.460 2.450 2.680 2.460 2.460 2,000 4,920 2.4600 2.140 2.132 2.332 2.140 2.140 2,299 2.1404 0.00%
2022-05-11 0 2.460 2.450 2.680 - - 0 0 - 2.140 2.132 2.332 - - 0 - 0.00%
2022-05-10 0 2.460 2.450 2.680 2.460 2.460 1,000 2,460 2.4600 2.140 2.132 2.332 2.140 2.140 1,149 2.1404 0.00%
2022-05-06 0 2.460 2.450 2.680 2.460 2.500 5,000 12,420 2.4840 2.140 2.132 2.332 2.140 2.175 5,747 2.1613 0.82%
2022-05-05 0 2.440 2.430 2.680 2.440 2.440 2,000 4,880 2.4400 2.123 2.114 2.332 2.123 2.123 2,299 2.1230 0.00%
2022-05-04 0 2.440 2.440 2.600 2.440 2.440 1,000 2,440 2.4400 2.123 2.123 2.262 2.123 2.123 1,149 2.1230 0.00%
2022-05-03 0 2.440 2.430 2.680 2.440 2.450 3,000 7,330 2.4433 2.123 2.114 2.332 2.123 2.132 3,448 2.1259 -0.81%
2022-04-29 0 2.460 - 2.620 - - 0 0 - 2.140 - 2.280 - - 0 - 0.00%
2022-04-28 0 2.460 2.430 2.620 - - 0 0 - 2.140 2.114 2.280 - - 0 - 0.00%
2022-04-27 0 2.460 2.430 2.620 2.430 2.430 1,000 2,430 2.4300 2.140 2.114 2.280 2.114 2.114 1,149 2.1143 0.82%
2022-04-26 0 2.440 2.500 2.620 - - 0 0 - 2.123 2.175 2.280 - - 0 - 0.00%
2022-04-25 0 2.440 2.410 2.680 2.420 2.420 2,000 4,840 2.4200 2.123 2.097 2.332 2.106 2.106 2,299 2.1056 -4.31%
2022-04-22 0 2.550 2.410 2.680 - - 0 0 - 2.219 2.097 2.332 - - 0 - 0.00%
2022-04-21 0 2.550 2.500 2.580 - - 0 0 - 2.219 2.175 2.245 - - 0 - 0.00%
2022-04-20 0 2.550 2.500 2.580 - - 0 0 - 2.219 2.175 2.245 - - 0 - 0.00%
2022-04-19 0 2.550 2.410 2.600 - - 0 0 - 2.219 2.097 2.262 - - 0 - 0.00%
2022-04-14 0 2.550 2.410 2.600 2.550 2.550 7,000 17,850 2.5500 2.219 2.097 2.262 2.219 2.219 8,045 2.2187 2.00%
2022-04-13 0 2.500 2.410 2.600 2.500 2.500 1,000 2,500 2.5000 2.175 2.097 2.262 2.175 2.175 1,149 2.1752 0.00%
2022-04-12 0 2.500 2.410 2.600 - - 0 0 - 2.175 2.097 2.262 - - 0 - 0.00%
2022-04-11 0 2.500 2.410 2.600 2.500 2.500 5,000 12,500 2.5000 2.175 2.097 2.262 2.175 2.175 5,747 2.1752 -1.96%
2022-04-08 0 2.550 2.410 2.600 - - 0 0 - 2.219 2.097 2.262 - - 0 - 0.00%
2022-04-07 0 2.550 2.410 2.580 - - 0 0 - 2.219 2.097 2.245 - - 0 - -1.54%
2022-04-06 0 2.590 2.410 2.600 - - 0 0 - 2.254 2.097 2.262 - - 0 - -0.38%
2022-04-04 0 2.600 2.410 2.600 - - 0 0 - 2.262 2.097 2.262 - - 0 - 0.00%
2022-04-01 0 2.600 2.400 2.600 - - 0 0 - 2.262 2.088 2.262 - - 0 - 0.00%
2022-03-31 0 2.600 2.550 2.600 2.500 2.600 15,000 38,900 2.5933 2.262 2.219 2.262 2.175 2.262 17,240 2.2564 8.33%
2022-03-30 0 2.400 2.400 2.500 2.380 2.400 6,000 14,360 2.3933 2.088 2.088 2.175 2.071 2.088 6,896 2.0824 0.42%
2022-03-29 0 2.390 2.380 2.680 2.390 2.390 1,000 2,390 2.3900 2.080 2.071 2.332 2.080 2.080 1,149 2.0795 -2.05%
2022-03-28 0 2.440 2.380 2.680 - - 0 0 - 2.123 2.071 2.332 - - 0 - 0.00%
2022-03-25 0 2.440 2.430 2.680 2.440 2.480 14,000 34,640 2.4743 2.123 2.114 2.332 2.123 2.158 16,090 2.1529 0.00%
2022-03-24 0 2.440 2.430 2.680 2.440 2.440 2,000 4,880 2.4400 2.123 2.114 2.332 2.123 2.123 2,299 2.1230 -2.40%
2022-03-23 0 2.500 2.490 2.500 2.500 2.500 73,000 182,500 2.5000 2.175 2.167 2.175 2.175 2.175 83,899 2.1752 1.21%
2022-03-22 0 2.470 2.460 2.550 2.470 2.470 7,000 17,470 2.4957 2.149 2.140 2.219 2.149 2.149 8,045 2.1715 -1.20%
2022-03-21 0 2.500 2.460 2.680 2.470 2.470 2,000 4,940 2.4700 2.175 2.140 2.332 2.149 2.149 2,299 2.1491 -1.19%
2022-03-18 0 2.530 2.460 2.680 - - 0 0 - 2.201 2.140 2.332 - - 0 - 0.00%
2022-03-17 0 2.530 2.460 2.550 2.470 2.470 1,000 2,470 2.4700 2.201 2.140 2.219 2.149 2.149 1,149 2.1491 0.40%
2022-03-16 0 2.520 2.500 2.520 2.520 2.550 69,000 174,120 2.5235 2.193 2.175 2.193 2.193 2.219 79,302 2.1957 1.61%
2022-03-15 0 2.480 2.480 2.550 2.480 2.480 10,000 24,800 2.4800 2.158 2.158 2.219 2.158 2.158 11,493 2.1578 1.22%
2022-03-14 0 2.450 - 2.550 2.450 2.450 1,000 2,450 2.4500 2.132 - 2.219 2.132 2.132 1,149 2.1317 -0.41%
2022-03-11 0 2.460 2.450 2.680 2.460 2.460 2,000 4,920 2.4600 2.140 2.132 2.332 2.140 2.140 2,299 2.1404 0.00%
2022-03-10 0 2.460 2.450 2.680 2.460 2.460 1,000 2,460 2.4600 2.140 2.132 2.332 2.140 2.140 1,149 2.1404 -2.77%
2022-03-09 0 2.530 2.450 2.680 2.460 2.460 1,000 2,460 2.4600 2.201 2.132 2.332 2.140 2.140 1,149 2.1404 1.20%
2022-03-08 0 2.500 2.450 2.680 - - 0 0 - 2.175 2.132 2.332 - - 0 - 0.00%
2022-03-07 0 2.500 2.450 2.680 2.460 2.460 1,000 2,460 2.4600 2.175 2.132 2.332 2.140 2.140 1,149 2.1404 0.00%
2022-03-04 0 2.500 2.500 2.680 - - 0 0 - 2.175 2.175 2.332 - - 0 - 1.21%
2022-03-03 0 2.470 2.460 2.600 2.470 2.470 2,000 4,940 2.4700 2.149 2.140 2.262 2.149 2.149 2,299 2.1491 -2.76%
2022-03-02 0 2.540 2.500 2.630 2.510 2.510 1,000 2,510 2.5100 2.210 2.175 2.288 2.184 2.184 1,149 2.1839 0.40%
2022-03-01 0 2.530 2.520 2.650 2.530 2.530 1,000 2,530 2.5300 2.201 2.193 2.306 2.201 2.201 1,149 2.2013 -5.24%
2022-02-28 0 2.670 2.520 2.670 - - 0 0 - 2.323 2.193 2.323 - - 0 - 0.00%
2022-02-25 0 2.670 2.480 2.680 2.680 2.680 1,000 2,680 2.6800 2.323 2.158 2.332 2.332 2.332 1,149 2.3318 7.66%
2022-02-24 0 2.480 2.480 2.680 2.480 2.480 1,000 2,480 2.4800 2.158 2.158 2.332 2.158 2.158 1,149 2.1578 -0.40%
2022-02-23 0 2.490 2.480 2.550 - - 0 0 - 2.167 2.158 2.219 - - 0 - 0.00%
2022-02-22 0 2.490 2.480 2.680 2.490 2.490 2,000 4,980 2.4900 2.167 2.158 2.332 2.167 2.167 2,299 2.1665 0.00%
2022-02-21 0 2.490 2.490 2.680 2.490 2.490 2,000 4,980 2.4900 2.167 2.167 2.332 2.167 2.167 2,299 2.1665 0.00%
2022-02-18 0 2.490 2.490 2.680 2.500 2.500 3,000 7,490 2.4967 2.167 2.167 2.332 2.175 2.175 3,448 2.1723 0.00%
2022-02-17 0 2.490 2.460 2.550 2.490 2.490 1,000 2,490 2.4900 2.167 2.140 2.219 2.167 2.167 1,149 2.1665 -2.35%
2022-02-16 0 2.550 2.440 2.550 - - 0 0 - 2.219 2.123 2.219 - - 0 - 0.00%
2022-02-15 0 2.550 2.550 2.680 2.550 2.590 4,000 10,280 2.5700 2.219 2.219 2.332 2.219 2.254 4,597 2.2361 3.24%
2022-02-14 0 2.470 2.460 2.590 2.460 2.460 2,000 4,920 2.4600 2.149 2.140 2.254 2.140 2.140 2,299 2.1404 -3.14%
2022-02-11 0 2.550 2.530 2.550 2.480 2.550 12,000 30,460 2.5383 2.219 2.201 2.219 2.158 2.219 13,792 2.2086 0.00%
2022-02-10 0 2.550 2.520 2.550 2.550 2.550 200,000 510,000 2.5500 2.219 2.193 2.219 2.219 2.219 229,861 2.2187 0.00%
2022-02-09 0 2.550 2.500 2.650 2.550 2.550 1,000 2,550 2.5500 2.219 2.175 2.306 2.219 2.219 1,149 2.2187 -1.92%
2022-02-08 0 2.600 2.480 2.650 - - 0 0 - 2.262 2.158 2.306 - - 0 - 0.00%
2022-02-07 0 2.600 2.460 2.650 2.600 2.640 15,000 39,200 2.6133 2.262 2.140 2.306 2.262 2.297 17,240 2.2738 0.39%
2022-02-04 0 2.590 2.470 2.590 2.450 2.450 1,000 2,450 2.4500 2.254 2.149 2.254 2.132 2.132 1,149 2.1317 0.00%
2022-01-31 0 2.590 2.550 2.590 2.580 2.600 174,000 450,650 2.5899 2.254 2.219 2.254 2.245 2.262 199,979 2.2535 3.19%
2022-01-28 0 2.510 2.450 - - - 0 0 - 2.184 2.132 - - - 0 - 0.00%
2022-01-27 0 2.510 2.410 - - - 0 0 - 2.184 2.097 - - - 0 - 0.00%
2022-01-26 0 2.510 2.510 2.650 2.510 2.520 3,000 7,550 2.5167 2.184 2.184 2.306 2.184 2.193 3,448 2.1897 -3.46%
2022-01-25 0 2.600 2.510 2.650 - - 0 0 - 2.262 2.184 2.306 - - 0 - 0.00%
2022-01-24 0 2.600 2.510 2.650 - - 0 0 - 2.262 2.184 2.306 - - 0 - 0.00%
2022-01-21 0 2.600 2.510 2.650 - - 0 0 - 2.262 2.184 2.306 - - 0 - 0.00%
2022-01-20 0 2.600 2.510 2.680 - - 0 0 - 2.262 2.184 2.332 - - 0 - 0.00%
2022-01-19 0 2.600 2.510 2.650 2.600 2.600 2,000 5,200 2.6000 2.262 2.184 2.306 2.262 2.262 2,299 2.2622 0.00%
2022-01-18 0 2.600 2.550 2.730 - - 0 0 - 2.262 2.219 2.375 - - 0 - 0.00%
2022-01-17 0 2.600 2.510 - - - 0 0 - 2.262 2.184 - - - 0 - 0.00%
2022-01-14 0 2.600 2.510 2.700 - - 0 0 - 2.262 2.184 2.349 - - 0 - 0.00%
2022-01-13 0 2.600 2.520 2.700 - - 0 0 - 2.262 2.193 2.349 - - 0 - 0.00%
2022-01-12 0 2.600 2.510 2.680 2.600 2.600 1,000 2,600 2.6000 2.262 2.184 2.332 2.262 2.262 1,149 2.2622 -1.89%
2022-01-11 0 2.650 2.520 2.700 - - 0 0 - 2.306 2.193 2.349 - - 0 - 0.00%
2022-01-10 0 2.650 2.520 2.650 2.650 2.650 1,000 2,650 2.6500 2.306 2.193 2.306 2.306 2.306 1,149 2.3057 2.71%
2022-01-07 0 2.580 2.500 - - - 0 0 - 2.245 2.175 - - - 0 - 0.00%
2022-01-06 0 2.580 2.500 2.610 - - 0 0 - 2.245 2.175 2.271 - - 0 - 0.00%
2022-01-05 0 2.580 2.500 2.700 - - 0 0 - 2.245 2.175 2.349 - - 0 - 0.00%
2022-01-04 0 2.580 2.510 2.580 - - 0 0 - 2.245 2.184 2.245 - - 0 - -4.09%
2022-01-03 0 2.690 2.540 2.690 2.690 2.700 13,000 35,010 2.6931 2.341 2.210 2.341 2.341 2.349 14,941 2.3432 2.28%
2021-12-31 0 2.630 2.530 2.630 2.480 2.700 568,000 1,505,670 2.6508 2.288 2.201 2.288 2.158 2.349 652,806 2.3065 -3.66%
2021-12-30 0 2.730 2.710 2.800 2.600 2.800 14,000 38,100 2.7214 2.375 2.358 2.436 2.262 2.436 16,090 2.3679 6.64%
2021-12-29 0 2.560 2.470 2.560 2.480 2.560 2,000 5,040 2.5200 2.227 2.149 2.227 2.158 2.227 2,299 2.1926 -0.78%
2021-12-28 0 2.580 2.510 2.580 2.580 2.580 329,386,000 823,465,240 2.5000 2.245 2.184 2.245 2.245 2.245 378,565,203 2.1752 -0.77%
2021-12-24 0 2.600 2.450 2.600 2.600 2.600 3,000 7,750 2.5833 2.262 2.132 2.262 2.262 2.262 3,448 2.2477 1.96%
2021-12-23 0 2.550 - 2.550 - - 0 0 - 2.219 - 2.219 - - 0 - 0.00%
2021-12-22 0 2.550 - 2.550 - - 0 0 - 2.219 - 2.219 - - 0 - 0.00%
2021-12-21 0 2.550 - 2.550 - - 0 0 - 2.219 - 2.219 - - 0 - 0.00%
2021-12-20 0 2.550 - 2.550 - - 0 0 - 2.219 - 2.219 - - 0 - 0.00%
2021-12-17 0 2.550 2.540 2.550 2.430 2.550 490,000 1,222,630 2.4952 2.219 2.210 2.219 2.114 2.219 563,160 2.1710 0.79%
2021-12-16 0 2.530 2.430 2.600 - - 0 0 - 2.201 2.114 2.262 - - 0 - 0.00%
2021-12-15 0 2.530 2.430 2.600 2.530 2.540 6,000 15,190 2.5317 2.201 2.114 2.262 2.201 2.210 6,896 2.2028 -0.78%
2021-12-14 0 2.550 2.430 2.600 - - 0 0 - 2.219 2.114 2.262 - - 0 - 0.00%
2021-12-13 0 2.550 2.430 2.600 - - 0 0 - 2.219 2.114 2.262 - - 0 - 0.00%
2021-12-10 0 2.550 2.430 2.600 - - 0 0 - 2.219 2.114 2.262 - - 0 - 0.00%
2021-12-09 0 2.550 2.430 2.600 - - 0 0 - 2.219 2.114 2.262 - - 0 - 0.00%
2021-12-08 0 2.550 2.430 2.600 - - 0 0 - 2.219 2.114 2.262 - - 0 - 0.00%
2021-12-07 0 2.550 2.430 2.590 - - 0 0 - 2.219 2.114 2.254 - - 0 - 0.00%
2021-12-06 0 2.550 2.430 2.590 - - 0 0 - 2.219 2.114 2.254 - - 0 - 0.00%
2021-12-03 0 2.550 2.430 2.590 - - 0 0 - 2.219 2.114 2.254 - - 0 - 0.00%
2021-12-02 0 2.550 2.550 2.590 2.390 2.600 63,000 159,310 2.5287 2.219 2.219 2.254 2.080 2.262 72,406 2.2002 0.00%
2021-12-01 0 2.550 2.500 2.550 2.550 2.550 25,000 63,750 2.5500 2.219 2.175 2.219 2.219 2.219 28,733 2.2187 -1.16%
2021-11-30 0 2.580 2.620 2.790 2.500 2.600 81,000 208,700 2.5765 2.245 2.280 2.428 2.175 2.262 93,094 2.2418 -0.77%
2021-11-29 0 2.600 2.500 - - - 0 0 - 2.262 2.175 - - - 0 - 0.00%
2021-11-26 0 2.600 2.500 - - - 0 0 - 2.262 2.175 - - - 0 - 0.00%
2021-11-25 0 2.600 2.510 2.600 - - 0 0 - 2.262 2.184 2.262 - - 0 - 0.00%
2021-11-24 0 2.600 2.510 - - - 0 0 - 2.262 2.184 - - - 0 - 0.00%
2021-11-23 0 2.600 2.510 2.700 - - 0 0 - 2.262 2.184 2.349 - - 0 - 0.00%
2021-11-22 0 2.600 2.510 - - - 0 0 - 2.262 2.184 - - - 0 - 0.00%
2021-11-19 0 2.600 2.510 2.640 - - 0 0 - 2.262 2.184 2.297 - - 0 - 0.00%
2021-11-18 0 2.600 2.500 2.640 - - 0 0 - 2.262 2.175 2.297 - - 0 - 0.00%
2021-11-17 0 2.600 2.500 2.640 - - 0 0 - 2.262 2.175 2.297 - - 0 - 0.00%
2021-11-16 0 2.600 2.500 2.630 - - 0 0 - 2.262 2.175 2.288 - - 0 - 0.00%
2021-11-15 0 2.600 2.500 2.640 - - 0 0 - 2.262 2.175 2.297 - - 0 - 0.00%
2021-11-12 0 2.600 2.500 2.650 - - 0 0 - 2.262 2.175 2.306 - - 0 - 0.00%
2021-11-11 0 2.600 2.500 2.600 - - 0 0 - 2.262 2.175 2.262 - - 0 - -1.89%
2021-11-10 0 2.650 2.500 - - - 0 0 - 2.306 2.175 - - - 0 - 0.00%
2021-11-09 0 2.650 2.500 2.650 - - 0 0 - 2.306 2.175 2.306 - - 0 - 0.00%
2021-11-08 0 2.650 2.500 2.650 - - 3,905,000 10,777,800 2.7600 2.306 2.175 2.306 - - 4,488,039 2.4014 0.00%
2021-11-05 0 2.650 2.500 2.650 2.650 2.650 1,000 2,650 2.6500 2.306 2.175 2.306 2.306 2.306 1,149 2.3057 0.38%
2021-11-04 0 2.640 2.380 2.650 2.600 2.770 12,943,000 34,024,120 2.6288 2.297 2.071 2.306 2.262 2.410 14,875,464 2.2873 3.53%
2021-11-03 0 2.550 2.380 2.600 - - 0 0 - 2.219 2.071 2.262 - - 0 - 0.00%
2021-11-02 0 2.550 2.500 2.600 2.550 2.550 1,000 2,550 2.5500 2.219 2.175 2.262 2.219 2.219 1,149 2.2187 0.79%
2021-11-01 0 2.530 2.550 2.700 2.490 2.550 38,000 95,770 2.5203 2.201 2.219 2.349 2.167 2.219 43,674 2.1929 -0.78%
2021-10-29 0 2.550 2.480 2.750 - - 0 0 - 2.219 2.158 2.393 - - 0 - 0.00%
2021-10-28 0 2.550 2.550 2.650 - - 0 0 - 2.219 2.219 2.306 - - 0 - 2.00%
2021-10-27 0 2.500 2.430 2.750 2.500 2.500 2,000 5,000 2.5000 2.175 2.114 2.393 2.175 2.175 2,299 2.1752 -0.40%
2021-10-26 0 2.510 2.460 2.750 - - 0 0 - 2.184 2.140 2.393 - - 0 - 0.00%
2021-10-25 0 2.510 2.510 2.580 2.510 2.550 2,000 5,060 2.5300 2.184 2.184 2.245 2.184 2.219 2,299 2.2013 -3.46%
2021-10-22 0 2.600 2.510 2.600 - - 0 0 - 2.262 2.184 2.262 - - 0 - 0.00%
2021-10-21 0 2.600 2.500 2.620 - - 0 0 - 2.262 2.175 2.280 - - 0 - 0.00%
2021-10-20 0 2.600 2.500 2.610 2.600 2.600 2,000 5,200 2.6000 2.262 2.175 2.271 2.262 2.262 2,299 2.2622 0.00%
2021-10-19 0 2.600 2.600 2.700 2.600 2.600 159,000 413,400 2.6000 2.262 2.262 2.349 2.262 2.262 182,740 2.2622 1.17%
2021-10-18 0 2.570 2.500 2.570 2.570 2.710 30,000 79,190 2.6397 2.236 2.175 2.236 2.236 2.358 34,479 2.2967 -4.81%
2021-10-15 0 2.700 2.650 2.700 2.700 2.700 12,000 32,400 2.7000 2.349 2.306 2.349 2.349 2.349 13,792 2.3492 5.47%
2021-10-12 0 2.560 2.500 2.750 2.560 2.560 2,000 5,120 2.5600 2.227 2.175 2.393 2.227 2.227 2,299 2.2274 0.00%
2021-10-11 0 2.560 2.510 2.600 2.560 2.560 1,000 2,560 2.5600 2.227 2.184 2.262 2.227 2.227 1,149 2.2274 -1.54%
2021-10-08 0 2.600 2.480 2.600 2.600 2.600 1,000 2,600 2.6000 2.262 2.158 2.262 2.262 2.262 1,149 2.2622 0.00%
2021-10-07 0 2.600 2.520 2.600 2.480 2.600 12,000 30,000 2.5000 2.262 2.193 2.262 2.158 2.262 13,792 2.1752 0.00%
2021-10-06 0 2.600 2.450 2.600 2.600 2.600 1,000 2,600 2.6000 2.262 2.132 2.262 2.262 2.262 1,149 2.2622 1.56%
2021-10-05 0 2.560 2.560 2.600 2.550 2.560 19,000 48,540 2.5547 2.227 2.227 2.262 2.219 2.227 21,837 2.2229 0.39%
2021-10-04 0 2.550 2.450 2.560 - - 0 0 - 2.219 2.132 2.227 - - 0 - 0.00%
2021-09-30 0 2.550 2.450 2.560 - - 0 0 - 2.219 2.132 2.227 - - 0 - 0.00%
2021-09-29 0 2.550 2.450 2.550 2.550 2.550 1,000 2,550 2.5500 2.219 2.132 2.219 2.219 2.219 1,149 2.2187 0.00%
2021-09-28 0 2.550 2.430 2.550 - - 0 0 - 2.219 2.114 2.219 - - 0 - 0.00%
2021-09-27 0 2.550 2.430 2.550 - - 0 0 - 2.219 2.114 2.219 - - 0 - 0.00%
2021-09-24 0 2.550 2.430 2.550 - - 0 0 - 2.219 2.114 2.219 - - 0 - 0.00%
2021-09-23 0 2.550 2.410 2.550 - - 0 0 - 2.219 2.097 2.219 - - 0 - 0.00%
2021-09-21 0 2.550 2.450 2.550 - - 0 0 - 2.219 2.132 2.219 - - 0 - -1.54%
2021-09-20 0 2.590 2.450 2.600 - - 0 0 - 2.254 2.132 2.262 - - 0 - 0.00%
2021-09-17 0 2.590 2.590 2.600 2.390 2.600 358,000 910,690 2.5438 2.254 2.254 2.262 2.080 2.262 411,451 2.2134 -0.38%
2021-09-16 0 2.600 2.460 2.750 - - 0 0 - 2.262 2.140 2.393 - - 0 - 0.00%
2021-09-15 0 2.600 2.460 2.740 2.750 2.750 1,000 2,750 2.7500 2.262 2.140 2.384 2.393 2.393 1,149 2.3927 0.00%
2021-09-14 0 2.600 2.450 2.750 - - 0 0 - 2.262 2.132 2.393 - - 0 - 0.00%
2021-09-13 0 2.600 2.450 2.750 - - 0 0 - 2.262 2.132 2.393 - - 0 - 0.00%
2021-09-10 0 2.600 2.600 2.610 2.600 2.600 40,000 104,000 2.6000 2.262 2.262 2.271 2.262 2.262 45,972 2.2622 1.96%
2021-09-09 0 2.550 2.420 2.750 2.550 2.550 2,000 5,100 2.5500 2.219 2.106 2.393 2.219 2.219 2,299 2.2187 0.00%
2021-09-08 0 2.550 2.470 2.600 - - 0 0 - 2.219 2.149 2.262 - - 0 - 0.00%
2021-09-07 0 2.550 2.550 2.750 - - 0 0 - 2.219 2.219 2.393 - - 0 - 2.41%
2021-09-06 0 2.490 2.420 2.660 - - 0 0 - 2.167 2.106 2.314 - - 0 - 0.00%
2021-09-03 0 2.490 2.560 2.680 2.490 2.490 2,000 4,980 2.4900 2.167 2.227 2.332 2.167 2.167 2,299 2.1665 -2.35%
2021-09-02 0 2.550 2.540 2.600 2.510 2.600 22,000 55,710 2.5323 2.219 2.210 2.262 2.184 2.262 25,285 2.2033 -2.30%
2021-09-01 0 2.610 2.610 2.750 2.380 2.380 9,000 23,260 2.5844 2.271 2.271 2.393 2.071 2.071 10,344 2.2487 0.38%
2021-08-31 0 2.600 2.600 2.750 2.600 2.600 1,000 2,600 2.6000 2.262 2.262 2.393 2.262 2.262 1,149 2.2622 4.00%
2021-08-30 0 2.500 - 2.600 - - 0 0 - 2.175 - 2.262 - - 0 - 0.00%
2021-08-27 0 2.500 2.430 2.600 - - 0 0 - 2.175 2.114 2.262 - - 0 - 0.00%
2021-08-26 0 2.500 2.000 2.600 - - 2,000 5,000 2.5000 2.175 1.740 2.262 - - 2,299 2.1752 0.00%
2021-08-25 0 2.500 2.500 2.560 - - 0 0 - 2.175 2.175 2.227 - - 0 - 0.00%
2021-08-24 0 2.500 - 2.560 - - 0 0 - 2.175 - 2.227 - - 0 - 0.00%
2021-08-23 0 2.500 - 2.500 - - 0 0 - 2.175 - 2.175 - - 0 - 0.00%
2021-08-20 0 2.500 - 2.600 - - 0 0 - 2.175 - 2.262 - - 0 - 0.00%
2021-08-19 0 2.500 2.220 2.560 2.500 2.500 48,000 120,000 2.5000 2.175 1.932 2.227 2.175 2.175 55,167 2.1752 -2.34%
2021-08-18 0 2.560 - 2.560 - - 0 0 - 2.227 - 2.227 - - 0 - 0.00%
2021-08-17 0 2.560 - 2.560 - - 0 0 - 2.227 - 2.227 - - 0 - 0.00%
2021-08-16 0 2.560 - 2.630 - - 0 0 - 2.227 - 2.288 - - 0 - 0.00%
2021-08-13 0 2.560 - 2.630 - - 0 0 - 2.227 - 2.288 - - 0 - 0.00%
2021-08-12 0 2.560 - 2.630 - - 0 0 - 2.227 - 2.288 - - 0 - 0.00%
2021-08-11 0 2.560 2.500 2.630 2.560 2.560 1,000 2,560 2.5600 2.227 2.175 2.288 2.227 2.227 1,149 2.2274 0.00%
2021-08-10 0 2.560 - 2.630 - - 0 0 - 2.227 - 2.288 - - 0 - 0.00%
2021-08-09 0 2.560 2.420 2.630 - - 0 0 - 2.227 2.106 2.288 - - 0 - 0.00%
2021-08-06 0 2.560 - 2.630 - - 0 0 - 2.227 - 2.288 - - 0 - 0.00%
2021-08-05 0 2.560 2.420 2.630 - - 0 0 - 2.227 2.106 2.288 - - 0 - 0.00%
2021-08-04 0 2.560 - 2.630 - - 0 0 - 2.227 - 2.288 - - 0 - 0.00%
2021-08-03 0 2.560 - 2.610 - - 0 0 - 2.227 - 2.271 - - 0 - 0.00%
2021-08-02 0 2.560 2.400 2.610 - - 0 0 - 2.227 2.088 2.271 - - 0 - 0.00%
2021-07-30 0 2.560 2.510 2.560 2.500 2.560 6,000 15,300 2.5500 2.227 2.184 2.227 2.175 2.227 6,896 2.2187 1.99%
2021-07-29 0 2.510 2.510 2.560 - - 0 0 - 2.184 2.184 2.227 - - 0 - 0.00%
2021-07-28 0 2.510 - 2.540 2.510 2.510 2,000 5,020 2.5100 2.184 - 2.210 2.184 2.184 2,299 2.1839 0.00%
2021-07-27 0 2.510 2.510 2.570 2.510 2.510 20,000 50,200 2.5100 2.184 2.184 2.236 2.184 2.184 22,986 2.1839 0.00%
2021-07-26 0 2.510 2.510 2.580 2.500 2.500 56,000 140,000 2.5000 2.184 2.184 2.245 2.175 2.175 64,361 2.1752 1.21%
2021-07-23 0 2.480 - 2.630 2.480 2.480 1,000 2,480 2.4800 2.158 - 2.288 2.158 2.158 1,149 2.1578 -5.70%
2021-07-22 0 2.630 2.490 2.700 - - 0 0 - 2.288 2.167 2.349 - - 0 - 0.00%
2021-07-21 0 2.630 2.490 2.750 - - 0 0 - 2.288 2.167 2.393 - - 0 - 0.00%
2021-07-20 0 2.630 2.490 2.750 - - 0 0 - 2.288 2.167 2.393 - - 0 - 0.00%
2021-07-19 0 2.630 2.490 2.750 - - 0 0 - 2.288 2.167 2.393 - - 0 - 0.00%
2021-07-16 0 2.630 2.490 2.700 - - 0 0 - 2.288 2.167 2.349 - - 0 - 0.00%
2021-07-15 0 2.630 2.460 2.700 - - 0 0 - 2.288 2.140 2.349 - - 0 - 0.00%
2021-07-14 0 2.630 2.460 2.700 - - 0 0 - 2.288 2.140 2.349 - - 0 - 0.00%
2021-07-13 0 2.630 2.450 2.630 2.630 2.630 2,000 5,260 2.6300 2.288 2.132 2.288 2.288 2.288 2,299 2.2883 -0.75%
2021-07-12 0 2.650 2.650 2.670 2.600 2.650 9,000 23,800 2.6444 2.306 2.306 2.323 2.262 2.306 10,344 2.3009 3.11%
2021-07-09 0 2.570 2.470 2.650 2.560 2.710 14,000 36,500 2.6071 2.236 2.149 2.306 2.227 2.358 16,090 2.2685 -3.02%
2021-07-08 0 2.650 2.450 2.650 - - 0 0 - 2.306 2.132 2.306 - - 0 - 0.00%
2021-07-07 0 2.650 - 2.700 - - 0 0 - 2.306 - 2.349 - - 0 - -3.28%
2021-07-06 0 2.740 2.520 2.680 - - 0 0 - 2.384 2.193 2.332 - - 0 - -0.36%
2021-07-05 0 2.750 2.710 2.800 2.750 2.750 12,000 33,000 2.7500 2.393 2.358 2.436 2.393 2.393 13,792 2.3927 -3.51%
2021-07-02 0 2.850 2.810 2.900 2.800 2.920 32,000 90,190 2.8184 2.480 2.445 2.523 2.436 2.541 36,778 2.4523 -1.72%
2021-06-30 0 2.900 2.890 2.900 2.640 2.900 1,271,000 3,608,640 2.8392 2.523 2.515 2.523 2.297 2.523 1,460,768 2.4704 7.41%
2021-06-29 0 2.700 2.700 2.780 2.550 2.700 57,000 153,620 2.6951 2.349 2.349 2.419 2.219 2.349 65,510 2.3450 5.47%
2021-06-28 0 2.560 2.600 2.690 2.550 2.700 68,000 177,730 2.6137 2.227 2.262 2.341 2.219 2.349 78,153 2.2741 2.40%
2021-06-25 0 2.500 2.500 2.590 - - 0 0 - 2.175 2.175 2.254 - - 0 - 0.00%
2021-06-24 0 2.500 2.260 2.600 - - 0 0 - 2.175 1.966 2.262 - - 0 - 0.00%
2021-06-23 0 2.500 2.500 2.520 2.500 2.500 4,000 10,000 2.5000 2.175 2.175 2.193 2.175 2.175 4,597 2.1752 -0.79%
2021-06-22 0 2.520 2.260 2.600 - - 0 0 - 2.193 1.966 2.262 - - 0 - 0.00%
2021-06-21 0 2.520 2.250 2.520 - - 0 0 - 2.193 1.958 2.193 - - 0 - 0.00%
2021-06-18 0 2.520 2.520 2.700 2.520 2.520 5,000 12,600 2.5200 2.193 2.193 2.349 2.193 2.193 5,747 2.1926 3.48%
2021-06-17 0 2.520 2.460 2.700 - - 0 0 - 2.119 2.068 2.270 - - 0 - 0.00%
2021-06-16 0 2.520 2.430 2.700 - - 0 0 - 2.119 2.043 2.270 - - 0 - 0.00%
2021-06-15 0 2.520 2.430 2.550 - - 0 0 - 2.119 2.043 2.144 - - 0 - 0.00%
2021-06-11 0 2.520 2.440 2.560 - - 0 0 - 2.119 2.052 2.152 - - 0 - 0.00%
2021-06-10 0 2.520 2.520 2.560 2.500 2.520 17,000 42,560 2.5035 2.119 2.119 2.152 2.102 2.119 20,219 2.1050 -1.18%
2021-06-09 0 2.550 2.410 2.600 - - 0 0 - 2.144 2.026 2.186 - - 0 - 0.00%
2021-06-08 0 2.550 2.420 2.600 - - 0 0 - 2.144 2.035 2.186 - - 0 - 0.00%
2021-06-07 0 2.550 2.380 2.600 2.550 2.550 2,000 5,100 2.5500 2.144 2.001 2.186 2.144 2.144 2,379 2.1441 -0.39%
2021-06-04 0 2.560 2.520 2.600 2.560 2.560 10,000 25,600 2.5600 2.152 2.119 2.186 2.152 2.152 11,893 2.1525 0.00%
2021-06-03 0 2.560 2.460 2.560 - - 0 0 - 2.152 2.068 2.152 - - 0 - 0.00%
2021-06-02 0 2.560 2.470 2.560 - - 0 0 - 2.152 2.077 2.152 - - 0 - 0.00%
2021-06-01 0 2.560 2.460 2.560 - - 0 0 - 2.152 2.068 2.152 - - 0 - -0.39%
2021-05-31 0 2.570 2.460 2.570 - - 0 0 - 2.161 2.068 2.161 - - 0 - -0.39%
2021-05-28 0 2.580 2.460 2.580 - - 0 0 - 2.169 2.068 2.169 - - 0 - 0.00%
2021-05-27 0 2.580 2.480 2.580 - - 0 0 - 2.169 2.085 2.169 - - 0 - 0.00%
2021-05-26 0 2.580 2.500 2.580 - - 0 0 - 2.169 2.102 2.169 - - 0 - -0.39%
2021-05-25 0 2.590 2.500 2.590 - - 0 0 - 2.178 2.102 2.178 - - 0 - 0.00%
2021-05-24 0 2.590 2.480 2.590 - - 0 0 - 2.178 2.085 2.178 - - 0 - 0.00%
2021-05-21 0 2.590 2.500 2.600 - - 0 0 - 2.178 2.102 2.186 - - 0 - 0.00%
2021-05-20 0 2.590 2.480 2.700 - - 0 0 - 2.178 2.085 2.270 - - 0 - 0.00%
2021-05-18 0 2.590 2.490 2.590 - - 0 0 - 2.178 2.094 2.178 - - 0 - -0.38%
2021-05-17 0 2.600 2.460 2.600 - - 0 0 - 2.186 2.068 2.186 - - 0 - -2.26%
2021-05-14 0 2.660 2.660 2.700 2.600 2.660 118,000 307,760 2.6081 2.237 2.237 2.270 2.186 2.237 140,341 2.1929 2.31%
2021-05-13 0 2.600 2.600 2.650 2.450 2.600 12,000 30,300 2.5250 2.186 2.186 2.228 2.060 2.186 14,272 2.1230 0.00%
2021-05-12 0 2.600 2.570 2.600 - - 0 0 - 2.186 2.161 2.186 - - 0 - 0.00%
2021-05-11 0 2.600 2.610 2.650 2.600 2.600 3,000 7,800 2.6000 2.186 2.195 2.228 2.186 2.186 3,568 2.1861 4.84%
2021-05-10 0 2.480 2.480 2.590 2.450 2.450 3,000 7,350 2.4500 2.085 2.085 2.178 2.060 2.060 3,568 2.0600 -4.62%
2021-05-07 0 2.600 2.450 2.600 - - 0 0 - 2.186 2.060 2.186 - - 0 - 0.00%
2021-05-06 0 2.600 2.410 2.600 - - 0 0 - 2.186 2.026 2.186 - - 0 - -0.38%
2021-05-05 0 2.610 2.610 2.630 2.610 2.610 4,000 10,440 2.6100 2.195 2.195 2.211 2.195 2.195 4,757 2.1945 0.00%
2021-05-04 0 2.610 2.610 2.620 2.410 2.600 47,000 117,620 2.5026 2.195 2.195 2.203 2.026 2.186 55,898 2.1042 0.00%
2021-05-03 0 2.610 2.410 2.630 - - 0 0 - 2.195 2.026 2.211 - - 0 - 0.00%
2021-04-30 0 2.610 2.610 2.650 2.550 2.610 26,000 67,380 2.5915 2.195 2.195 2.228 2.144 2.195 30,923 2.1790 1.16%
2021-04-29 0 2.580 2.580 2.620 2.520 2.610 72,000 186,340 2.5881 2.169 2.169 2.203 2.119 2.195 85,632 2.1761 0.00%
2021-04-28 0 2.580 - 2.580 - - 0 0 - 2.169 - 2.169 - - 0 - 0.00%
2021-04-27 0 2.580 2.370 2.580 - - 0 0 - 2.169 1.993 2.169 - - 0 - 0.00%
2021-04-26 0 2.580 2.400 2.580 - - 0 0 - 2.169 2.018 2.169 - - 0 - -0.39%
2021-04-23 0 2.590 2.400 2.590 - - 0 0 - 2.178 2.018 2.178 - - 0 - 0.00%
2021-04-22 0 2.590 2.400 2.590 - - 39 101 2.5897 2.178 2.018 2.178 - - 46 2.1775 0.00%
2021-04-21 0 2.590 2.400 2.590 - - 1,000 2,400 2.4000 2.178 2.018 2.178 - - 1,189 2.0179 -0.38%
2021-04-20 0 2.600 2.400 2.600 - - 0 0 - 2.186 2.018 2.186 - - 0 - 0.00%
2021-04-19 0 2.600 2.400 2.600 - - 0 0 - 2.186 2.018 2.186 - - 0 - 0.00%
2021-04-16 0 2.600 2.400 2.600 - - 0 0 - 2.186 2.018 2.186 - - 0 - 0.00%
2021-04-15 0 2.600 2.600 2.640 2.540 2.600 23,000 58,660 2.5504 2.186 2.186 2.220 2.136 2.186 27,355 2.1444 1.17%
2021-04-14 0 2.570 2.250 2.570 - - 0 0 - 2.161 1.892 2.161 - - 0 - 0.00%
2021-04-13 0 2.570 - 2.570 - - 1,000 2,400 2.4000 2.161 - 2.161 - - 1,189 2.0179 -0.39%
2021-04-12 0 2.580 2.400 2.600 - - 0 0 - 2.169 2.018 2.186 - - 0 - 0.00%
2021-04-09 0 2.580 2.400 2.580 - - 0 0 - 2.169 2.018 2.169 - - 0 - 0.00%
2021-04-08 0 2.580 2.400 2.600 2.580 2.580 1,000 2,580 2.5800 2.169 2.018 2.186 2.169 2.169 1,189 2.1693 -1.53%
2021-04-07 0 2.620 2.400 2.620 - - 0 0 - 2.203 2.018 2.203 - - 0 - 0.00%
2021-04-01 0 2.620 2.400 2.620 - - 0 0 - 2.203 2.018 2.203 - - 0 - 0.00%
2021-03-31 0 2.620 2.650 2.750 2.610 2.610 2,000 5,220 2.6100 2.203 2.228 2.312 2.195 2.195 2,379 2.1945 0.38%
2021-03-30 0 2.610 2.610 2.620 2.580 2.610 40,000 104,340 2.6085 2.195 2.195 2.203 2.169 2.195 47,573 2.1933 3.98%
2021-03-29 0 2.510 2.400 2.630 - - 0 0 - 2.110 2.018 2.211 - - 0 - 0.00%
2021-03-26 0 2.510 2.400 2.510 - - 0 0 - 2.110 2.018 2.110 - - 0 - 0.00%
2021-03-25 0 2.510 2.510 2.780 - - 0 0 - 2.110 2.110 2.337 - - 0 - 0.00%
2021-03-24 0 2.510 2.510 2.780 2.400 2.510 28,000 68,050 2.4304 2.110 2.110 2.337 2.018 2.110 33,301 2.0435 0.00%
2021-03-23 0 2.510 2.300 2.510 - - 0 0 - 2.110 1.934 2.110 - - 0 - 0.00%
2021-03-22 0 2.510 2.300 2.510 - - 0 0 - 2.110 1.934 2.110 - - 0 - 0.00%
2021-03-19 0 2.510 2.300 2.510 - - 0 0 - 2.110 1.934 2.110 - - 0 - 0.00%
2021-03-18 0 2.510 2.300 2.510 - - 0 0 - 2.110 1.934 2.110 - - 0 - 0.00%
2021-03-17 0 2.510 2.300 2.510 - - 0 0 - 2.110 1.934 2.110 - - 0 - -0.40%
2021-03-16 0 2.520 2.350 2.520 - - 0 0 - 2.119 1.976 2.119 - - 0 - -0.40%
2021-03-15 0 2.530 2.400 2.530 - - 0 0 - 2.127 2.018 2.127 - - 0 - 0.00%
2021-03-12 0 2.530 2.500 2.530 - - 0 0 - 2.127 2.102 2.127 - - 0 - 0.00%
2021-03-11 0 2.530 2.480 2.530 2.530 2.530 20,000 50,600 2.5300 2.127 2.085 2.127 2.127 2.127 23,787 2.1272 -3.44%
2021-03-10 0 2.620 2.620 2.780 2.450 2.460 24,000 61,720 2.5717 2.203 2.203 2.337 2.060 2.068 28,544 2.1623 6.50%
2021-03-09 0 2.460 2.460 2.550 2.400 2.460 26,000 63,240 2.4323 2.068 2.068 2.144 2.018 2.068 30,923 2.0451 0.00%
2021-03-08 0 2.460 2.310 2.500 - - 0 0 - 2.068 1.942 2.102 - - 0 - -1.60%
2021-03-05 0 2.500 2.310 2.650 - - 0 0 - 2.102 1.942 2.228 - - 0 - 0.00%
2021-03-04 0 2.500 2.250 2.650 2.500 2.500 5,000 12,500 2.5000 2.102 1.892 2.228 2.102 2.102 5,947 2.1020 0.00%
2021-03-03 0 2.500 2.250 2.650 - - 0 0 - 2.102 1.892 2.228 - - 0 - 0.00%
2021-03-02 0 2.500 2.450 2.560 - - 0 0 - 2.102 2.060 2.152 - - 0 - 0.00%
2021-03-01 0 2.500 2.320 2.600 - - 0 0 - 2.102 1.951 2.186 - - 0 - 0.00%
2021-02-26 0 2.500 2.320 2.500 - - 0 0 - 2.102 1.951 2.102 - - 0 - -1.96%
2021-02-25 0 2.550 2.550 2.650 2.550 2.550 1,000 2,550 2.5500 2.144 2.144 2.228 2.144 2.144 1,189 2.1441 0.39%
2021-02-24 0 2.540 2.480 2.550 - - 0 0 - 2.136 2.085 2.144 - - 0 - -0.39%
2021-02-23 0 2.550 2.570 2.650 2.520 2.530 17,000 42,940 2.5259 2.144 2.161 2.228 2.119 2.127 20,219 2.1238 0.79%
2021-02-22 0 2.530 2.500 2.530 - - 1,000 2,480 2.4800 2.127 2.102 2.127 - - 1,189 2.0852 0.00%
2021-02-19 0 2.530 2.520 2.640 2.530 2.530 10,000 25,300 2.5300 2.127 2.119 2.220 2.127 2.127 11,893 2.1272 -4.17%
2021-02-18 0 2.640 2.490 2.640 - - 0 0 - 2.220 2.094 2.220 - - 0 - 0.00%
2021-02-17 0 2.640 2.620 2.640 2.450 2.640 10,000 26,120 2.6120 2.220 2.203 2.220 2.060 2.220 11,893 2.1962 0.00%
2021-02-16 0 2.640 2.300 2.640 - - 0 0 - 2.220 1.934 2.220 - - 0 - -0.38%
2021-02-11 0 2.650 2.650 2.700 2.590 2.650 21,000 54,630 2.6014 2.228 2.228 2.270 2.178 2.228 24,976 2.1873 1.92%
2021-02-10 0 2.600 2.520 2.600 2.600 2.610 13,000 33,820 2.6015 2.186 2.119 2.186 2.186 2.195 15,461 2.1874 0.00%
2021-02-09 0 2.600 2.550 2.780 2.580 2.600 27,000 70,120 2.5970 2.186 2.144 2.337 2.169 2.186 32,112 2.1836 4.00%
2021-02-08 0 2.500 2.440 2.600 - - 0 0 - 2.102 2.052 2.186 - - 0 - 0.00%
2021-02-05 0 2.500 2.500 2.550 2.430 2.500 44,000 107,950 2.4534 2.102 2.102 2.144 2.043 2.102 52,330 2.0629 2.88%
2021-02-04 0 2.430 2.300 2.470 - - 0 0 - 2.043 1.934 2.077 - - 0 - 0.00%
2021-02-03 0 2.430 2.300 2.550 - - 0 0 - 2.043 1.934 2.144 - - 0 - 0.00%
2021-02-02 0 2.430 2.330 2.550 - - 0 0 - 2.043 1.959 2.144 - - 0 - 0.00%
2021-02-01 0 2.430 2.400 2.550 - - 0 0 - 2.043 2.018 2.144 - - 0 - 0.00%
2021-01-29 0 2.430 2.380 2.500 - - 0 0 - 2.043 2.001 2.102 - - 0 - 0.00%
2021-01-28 0 2.430 2.430 2.470 2.430 2.470 4,000 9,760 2.4400 2.043 2.043 2.077 2.043 2.077 4,757 2.0516 -2.80%
2021-01-27 0 2.500 2.410 2.500 - - 0 0 - 2.102 2.026 2.102 - - 0 - -1.19%
2021-01-26 0 2.530 2.500 2.530 2.530 2.530 2,000 5,060 2.5300 2.127 2.102 2.127 2.127 2.127 2,379 2.1272 -0.78%
2021-01-25 0 2.550 2.450 2.510 - - 0 0 - 2.144 2.060 2.110 - - 0 - 0.00%
2021-01-22 0 2.550 2.480 2.640 2.430 2.550 109,000 273,250 2.5069 2.144 2.085 2.220 2.043 2.144 129,637 2.1078 2.00%
2021-01-21 0 2.500 - 2.500 2.560 2.590 40,000 102,280 2.5570 2.102 - 2.102 2.152 2.178 47,573 2.1500 -4.94%
2021-01-20 0 2.630 2.570 2.630 2.530 2.630 109,000 283,150 2.5977 2.211 2.161 2.211 2.127 2.211 129,637 2.1842 3.14%
2021-01-19 0 2.550 2.520 2.550 - - 0 0 - 2.144 2.119 2.144 - - 0 - 0.00%
2021-01-18 0 2.550 2.550 2.570 2.550 2.590 34,000 87,040 2.5600 2.144 2.144 2.161 2.144 2.178 40,437 2.1525 -2.30%
2021-01-15 0 2.610 2.570 2.620 2.550 2.620 20,000 51,160 2.5580 2.195 2.161 2.203 2.144 2.203 23,787 2.1508 -0.38%
2021-01-14 0 2.620 2.570 2.630 - - 0 0 - 2.203 2.161 2.211 - - 0 - -1.13%
2021-01-13 0 2.650 2.570 2.670 - - 0 0 - 2.228 2.161 2.245 - - 0 - 0.00%
2021-01-12 0 2.650 2.580 2.640 2.550 2.650 93,000 241,410 2.5958 2.228 2.169 2.220 2.144 2.228 110,608 2.1826 0.76%
2021-01-11 0 2.630 2.550 2.630 - - 0 0 - 2.211 2.144 2.211 - - 0 - 0.00%
2021-01-08 0 2.630 2.630 2.700 2.550 2.640 143,000 372,690 2.6062 2.211 2.211 2.270 2.144 2.220 170,074 2.1913 0.00%
2021-01-07 0 2.630 2.550 2.650 2.640 2.650 909,000 2,399,810 2.6401 2.211 2.144 2.228 2.220 2.228 1,081,100 2.2198 -0.75%
2021-01-06 0 2.650 2.640 2.650 2.550 2.660 6,752,000 17,219,990 2.5504 2.228 2.220 2.228 2.144 2.237 8,030,349 2.1444 3.92%
2021-01-05 0 2.550 2.550 2.650 2.550 2.660 10,000 25,820 2.5820 2.144 2.144 2.228 2.144 2.237 11,893 2.1710 -6.59%
2021-01-04 0 2.730 2.730 2.750 2.680 2.800 54,000 148,650 2.7528 2.295 2.295 2.312 2.253 2.354 64,224 2.3146 -0.73%
2020-12-31 0 2.750 2.750 2.780 2.550 2.800 1,986,000 5,282,250 2.6597 2.312 2.312 2.337 2.144 2.354 2,362,007 2.2363 6.59%
2020-12-30 0 2.580 2.580 2.590 2.450 2.580 502,000 1,279,770 2.5493 2.169 2.169 2.178 2.060 2.169 597,043 2.1435 3.20%
2020-12-29 0 2.500 2.500 2.520 2.450 2.580 52,358,000 129,859,090 2.4802 2.102 2.102 2.119 2.060 2.169 62,270,886 2.0854 -2.72%
2020-12-28 0 2.570 2.570 2.580 2.430 2.570 156,000 388,710 2.4917 2.161 2.161 2.169 2.043 2.161 185,535 2.0951 8.90%
2020-12-24 0 2.360 2.360 2.420 2.360 2.360 4,000 9,440 2.3600 1.984 1.984 2.035 1.984 1.984 4,757 1.9843 -2.48%
2020-12-23 0 2.420 2.400 2.420 2.320 2.430 1,600,000 3,818,490 2.3866 2.035 2.018 2.035 1.951 2.043 1,902,926 2.0066 1.68%
2020-12-22 0 2.380 2.380 2.450 2.200 2.440 10,156,000 23,869,370 2.3503 2.001 2.001 2.060 1.850 2.052 12,078,825 1.9761 1.28%
2020-12-21 0 2.350 2.280 2.350 2.380 2.380 4,000 9,520 2.3800 1.976 1.917 1.976 2.001 2.001 4,757 2.0011 0.86%
2020-12-18 0 2.330 2.200 2.370 2.330 2.330 2,406,000 5,726,230 2.3800 1.959 1.850 1.993 1.959 1.959 2,861,525 2.0011 -2.10%
2020-12-17 0 2.380 2.320 2.380 - - 0 0 - 2.001 1.951 2.001 - - 0 - -0.42%
2020-12-16 0 2.390 2.280 2.390 2.310 2.390 104,000 247,630 2.3811 2.010 1.917 2.010 1.942 2.010 123,690 2.0020 0.00%
2020-12-15 0 2.390 2.380 2.400 - - 0 0 - 2.010 2.001 2.018 - - 0 - 0.00%
2020-12-14 0 2.390 2.360 2.400 - - 0 0 - 2.010 1.984 2.018 - - 0 - 0.00%
2020-12-11 0 2.390 2.390 2.450 2.390 2.390 1,000 2,390 2.3900 2.010 2.010 2.060 2.010 2.010 1,189 2.0095 -0.42%
2020-12-10 0 2.400 2.370 2.400 - - 0 0 - 2.018 1.993 2.018 - - 0 - 0.00%
2020-12-09 0 2.400 2.400 2.420 2.370 2.400 34,000 81,570 2.3991 2.018 2.018 2.035 1.993 2.018 40,437 2.0172 0.00%
2020-12-08 0 2.400 2.400 2.420 2.400 2.400 4,000 9,600 2.4000 2.018 2.018 2.035 2.018 2.018 4,757 2.0179 -1.23%
2020-12-07 0 2.430 2.390 2.430 - - 0 0 - 2.043 2.010 2.043 - - 0 - -0.82%
2020-12-04 0 2.450 2.360 2.450 2.350 2.450 52,000 125,170 2.4071 2.060 1.984 2.060 1.976 2.060 61,845 2.0239 0.82%
2020-12-03 0 2.430 2.370 2.430 - - 0 0 - 2.043 1.993 2.043 - - 0 - -0.41%
2020-12-02 0 2.440 2.380 2.440 - - 0 0 - 2.052 2.001 2.052 - - 0 - -0.41%
2020-12-01 0 2.450 2.380 2.450 - - 0 0 - 2.060 2.001 2.060 - - 0 - 0.00%
2020-11-30 0 2.450 2.380 2.450 2.450 2.450 65,000 159,250 2.4500 2.060 2.001 2.060 2.060 2.060 77,306 2.0600 0.00%
2020-11-27 0 2.450 2.380 2.450 2.380 2.450 38,000 92,910 2.4450 2.060 2.001 2.060 2.001 2.060 45,195 2.0558 0.82%
2020-11-26 0 2.430 2.380 2.430 - - 0 0 - 2.043 2.001 2.043 - - 0 - 0.00%
2020-11-25 0 2.430 2.310 2.450 2.400 2.430 73,000 176,750 2.4212 2.043 1.942 2.060 2.018 2.043 86,821 2.0358 2.10%
2020-11-24 0 2.380 2.380 2.390 2.360 2.420 218,000 519,260 2.3819 2.001 2.001 2.010 1.984 2.035 259,274 2.0027 -2.46%
2020-11-23 0 2.440 2.410 2.440 - - 1,000 2,410 2.4100 2.052 2.026 2.052 - - 1,189 2.0264 -0.41%
2020-11-20 0 2.450 2.430 2.450 2.410 2.450 4,000 9,680 2.4200 2.060 2.043 2.060 2.026 2.060 4,757 2.0348 0.00%
2020-11-19 0 2.450 2.390 2.450 2.380 2.450 164,000 394,370 2.4047 2.060 2.010 2.060 2.001 2.060 195,050 2.0219 0.41%
2020-11-18 0 2.440 2.370 2.440 2.440 2.440 6,000 14,640 2.4400 2.052 1.993 2.052 2.052 2.052 7,136 2.0516 0.41%
2020-11-17 0 2.430 2.430 2.440 2.400 2.430 34,000 81,690 2.4026 2.043 2.043 2.052 2.018 2.043 40,437 2.0202 -0.41%
2020-11-16 0 2.440 2.370 2.440 2.400 2.440 10,000 24,280 2.4280 2.052 1.993 2.052 2.018 2.052 11,893 2.0415 -0.41%
2020-11-13 0 2.450 2.400 2.450 2.440 2.450 10,000 24,450 2.4450 2.060 2.018 2.060 2.052 2.060 11,893 2.0558 0.00%
2020-11-12 0 2.450 2.380 2.450 - - 0 0 - 2.060 2.001 2.060 - - 0 - 0.00%
2020-11-11 0 2.450 2.360 2.450 - - 0 0 - 2.060 1.984 2.060 - - 0 - 0.00%
2020-11-10 0 2.450 2.450 2.480 2.420 2.420 1,000 2,420 2.4200 2.060 2.060 2.085 2.035 2.035 1,189 2.0348 -0.41%
2020-11-09 0 2.460 2.400 2.450 2.360 2.460 3,000 7,180 2.3933 2.068 2.018 2.060 1.984 2.068 3,568 2.0123 -0.40%
2020-11-06 0 2.470 2.360 2.470 - - 0 0 - 2.077 1.984 2.077 - - 0 - 0.00%
2020-11-05 0 2.470 2.360 2.470 - - 0 0 - 2.077 1.984 2.077 - - 0 - 0.00%
2020-11-04 0 2.470 2.360 2.470 - - 0 0 - 2.077 1.984 2.077 - - 0 - -0.40%
2020-11-03 0 2.480 2.360 2.480 - - 0 0 - 2.085 1.984 2.085 - - 0 - 0.00%
2020-11-02 0 2.480 2.360 2.480 - - 0 0 - 2.085 1.984 2.085 - - 0 - 0.00%
2020-10-30 0 2.480 2.360 2.480 2.450 2.480 111,000 272,970 2.4592 2.085 1.984 2.085 2.060 2.085 132,016 2.0677 0.81%
2020-10-29 0 2.460 2.400 2.480 2.440 2.460 15,000 36,750 2.4500 2.068 2.018 2.085 2.052 2.068 17,840 2.0600 0.41%
2020-10-28 0 2.450 2.410 2.450 2.400 2.450 27,000 65,790 2.4367 2.060 2.026 2.060 2.018 2.060 32,112 2.0488 0.00%
2020-10-27 0 2.450 2.440 2.450 2.400 2.450 57,000 137,950 2.4202 2.060 2.052 2.060 2.018 2.060 67,792 2.0349 -0.41%
2020-10-23 0 2.460 2.450 2.460 2.370 2.480 16,000 38,990 2.4369 2.068 2.060 2.068 1.993 2.085 19,029 2.0489 0.41%
2020-10-22 0 2.450 2.370 2.450 - - 0 0 - 2.060 1.993 2.060 - - 0 - -0.81%
2020-10-21 0 2.470 2.370 2.470 - - 0 0 - 2.077 1.993 2.077 - - 0 - 0.00%
2020-10-20 0 2.470 2.380 2.470 - - 0 0 - 2.077 2.001 2.077 - - 0 - -0.40%
2020-10-19 0 2.480 2.380 2.480 2.480 2.490 15,000 37,280 2.4853 2.085 2.001 2.085 2.085 2.094 17,840 2.0897 0.00%
2020-10-16 0 2.480 2.380 2.480 2.390 2.480 61,000 150,410 2.4657 2.085 2.001 2.085 2.010 2.085 72,549 2.0732 1.22%
2020-10-15 0 2.450 2.370 2.450 2.440 2.450 41,000 100,230 2.4446 2.060 1.993 2.060 2.052 2.060 48,762 2.0555 0.41%
2020-10-14 0 2.440 2.380 2.440 2.340 2.440 12,000 28,280 2.3567 2.052 2.001 2.052 1.967 2.052 14,272 1.9815 -0.81%
2020-10-12 0 2.460 2.330 2.460 - - 0 0 - 2.068 1.959 2.068 - - 0 - 0.00%
2020-10-09 0 2.460 2.410 2.470 2.310 2.460 2,000 4,770 2.3850 2.068 2.026 2.077 1.942 2.068 2,379 2.0053 -0.40%
2020-10-08 0 2.470 2.310 2.470 - - 0 0 - 2.077 1.942 2.077 - - 0 - 0.00%
2020-10-07 0 2.470 2.320 2.470 2.470 2.470 2,000 4,940 2.4700 2.077 1.951 2.077 2.077 2.077 2,379 2.0768 0.00%
2020-10-06 0 2.470 2.320 2.480 - - 0 0 - 2.077 1.951 2.085 - - 0 - 0.00%
2020-10-05 0 2.470 2.320 2.470 - - 0 0 - 2.077 1.951 2.077 - - 0 - -0.40%
2020-09-30 0 2.480 2.480 2.490 2.300 2.480 230,000 566,830 2.4645 2.085 2.085 2.094 1.934 2.085 273,546 2.0722 1.22%
2020-09-29 0 2.450 2.450 2.470 2.400 2.450 187,000 451,720 2.4156 2.060 2.060 2.077 2.018 2.060 222,405 2.0311 2.08%
2020-09-28 0 2.400 2.300 2.400 2.300 2.400 52,000 122,500 2.3558 2.018 1.934 2.018 1.934 2.018 61,845 1.9808 2.13%
2020-09-25 0 2.350 2.300 2.360 2.290 2.350 15,000 34,450 2.2967 1.976 1.934 1.984 1.925 1.976 17,840 1.9311 1.29%
2020-09-24 0 2.320 2.320 2.330 2.310 2.320 18,000 41,710 2.3172 1.951 1.951 1.959 1.942 1.951 21,408 1.9483 -0.43%
2020-09-23 0 2.330 2.300 2.330 - - 0 0 - 1.959 1.934 1.959 - - 0 - 0.00%
2020-09-22 0 2.330 2.320 2.330 2.330 2.330 7,000 16,310 2.3300 1.959 1.951 1.959 1.959 1.959 8,325 1.9591 0.00%
2020-09-21 0 2.330 2.320 2.330 2.330 2.330 2,000 4,660 2.3300 1.959 1.951 1.959 1.959 1.959 2,379 1.9591 0.00%
2020-09-18 0 2.330 2.330 2.360 2.330 2.370 20,000 46,760 2.3380 1.959 1.959 1.984 1.959 1.993 23,787 1.9658 -1.69%
2020-09-17 0 2.370 2.370 2.380 2.320 2.370 47,000 111,040 2.3626 1.993 1.993 2.001 1.951 1.993 55,898 1.9865 3.49%
2020-09-16 0 2.290 2.290 2.400 2.290 2.400 79,000 184,950 2.3411 1.925 1.925 2.018 1.925 2.018 93,957 1.9685 -1.29%
2020-09-15 0 2.320 2.320 2.330 2.320 2.340 35,000 81,550 2.3300 1.951 1.951 1.959 1.951 1.967 41,627 1.9591 -3.33%
2020-09-14 0 2.400 2.330 2.400 2.320 2.400 54,000 125,500 2.3241 2.018 1.959 2.018 1.951 2.018 64,224 1.9541 0.00%
2020-09-11 0 2.400 2.320 2.400 2.350 2.400 74,000 174,730 2.3612 2.018 1.951 2.018 1.976 2.018 88,010 1.9853 2.13%
2020-09-10 0 2.350 2.350 2.360 2.300 2.360 13,000 30,520 2.3477 1.976 1.976 1.984 1.934 1.984 15,461 1.9740 0.00%
2020-09-09 0 2.350 2.350 2.370 2.300 2.350 20,000 46,410 2.3205 1.976 1.976 1.993 1.934 1.976 23,787 1.9511 0.00%
2020-09-08 0 2.350 2.330 2.350 - - 0 0 - 1.976 1.959 1.976 - - 0 - -0.84%
2020-09-07 0 2.370 2.340 2.380 - - 0 0 - 1.993 1.967 2.001 - - 0 - -0.42%
2020-09-04 0 2.380 2.350 2.390 - - 0 0 - 2.001 1.976 2.010 - - 0 - -0.83%
2020-09-03 0 2.400 2.400 2.460 2.380 2.400 95,000 227,300 2.3926 2.018 2.018 2.068 2.001 2.018 112,986 2.0117 -1.64%
2020-09-02 0 2.440 2.350 2.440 - - 0 0 - 2.052 1.976 2.052 - - 0 - -0.41%
2020-09-01 0 2.450 2.450 2.490 2.370 2.450 46,000 111,430 2.4224 2.060 2.060 2.094 1.993 2.060 54,709 2.0368 -2.00%
2020-08-31 0 2.500 2.450 2.500 2.320 2.500 291,000 696,610 2.3938 2.102 2.060 2.102 1.951 2.102 346,095 2.0128 5.49%
2020-08-28 0 2.370 2.320 2.370 - - 0 0 - 1.993 1.951 1.993 - - 0 - -0.42%
2020-08-27 0 2.380 2.330 2.380 - - 0 0 - 2.001 1.959 2.001 - - 0 - -0.42%
2020-08-26 0 2.390 2.390 2.400 2.320 2.390 25,000 58,870 2.3548 2.010 2.010 2.018 1.951 2.010 29,733 1.9799 0.00%
2020-08-25 0 2.390 2.330 2.390 - - 1,000 2,330 2.3300 2.010 1.959 2.010 - - 1,189 1.9591 -0.42%
2020-08-24 0 2.400 2.330 2.400 2.400 2.400 2,000 4,800 2.4000 2.018 1.959 2.018 2.018 2.018 2,379 2.0179 0.00%
2020-08-21 0 2.400 2.400 2.460 2.360 2.380 17,000 40,290 2.3700 2.018 2.018 2.068 1.984 2.001 20,219 1.9927 1.69%
2020-08-20 0 2.360 2.360 2.380 2.330 2.360 18,000 42,190 2.3439 1.984 1.984 2.001 1.959 1.984 21,408 1.9708 -0.84%
2020-08-19 0 2.380 2.260 2.380 - - 0 0 - 2.001 1.900 2.001 - - 0 - 0.00%
2020-08-18 0 2.380 2.340 2.380 - - 0 0 - 2.001 1.967 2.001 - - 0 - 0.00%
2020-08-17 0 2.380 2.360 2.380 2.330 2.380 10,000 23,550 2.3550 2.001 1.984 2.001 1.959 2.001 11,893 1.9801 0.00%
2020-08-14 0 2.380 2.380 2.400 2.340 2.380 25,000 59,130 2.3652 2.001 2.001 2.018 1.967 2.001 29,733 1.9887 0.00%
2020-08-13 0 2.380 2.330 2.370 - - 0 0 - 2.001 1.959 1.993 - - 0 - 0.00%
2020-08-12 0 2.380 2.380 2.390 2.320 2.380 34,000 80,080 2.3553 2.001 2.001 2.010 1.951 2.001 40,437 1.9804 -0.83%
2020-08-11 0 2.400 2.330 2.400 - - 0 0 - 2.018 1.959 2.018 - - 0 - 0.00%
2020-08-10 0 2.400 2.350 2.410 - - 0 0 - 2.018 1.976 2.026 - - 0 - 0.00%
2020-08-07 0 2.400 2.400 2.460 2.340 2.400 53,000 126,030 2.3779 2.018 2.018 2.068 1.967 2.018 63,034 1.9994 0.00%
2020-08-06 0 2.400 2.370 2.400 2.340 2.400 92,000 219,190 2.3825 2.018 1.993 2.018 1.967 2.018 109,418 2.0032 0.00%
2020-08-05 0 2.400 2.400 2.450 2.300 2.410 185,000 436,150 2.3576 2.018 2.018 2.060 1.934 2.026 220,026 1.9823 0.42%
2020-08-04 0 2.390 2.390 2.400 2.250 2.390 199,000 464,960 2.3365 2.010 2.010 2.018 1.892 2.010 236,676 1.9645 0.42%
2020-08-03 0 2.380 2.280 2.390 2.380 2.380 1,000 2,380 2.3800 2.001 1.917 2.010 2.001 2.001 1,189 2.0011 -0.83%
2020-07-31 0 2.400 2.280 2.430 - - 0 0 - 2.018 1.917 2.043 - - 0 - 0.00%
2020-07-30 0 2.400 2.280 2.400 - - 0 0 - 2.018 1.917 2.018 - - 0 - 0.00%
2020-07-29 0 2.400 2.270 2.400 2.230 2.400 51,000 120,480 2.3624 2.018 1.909 2.018 1.875 2.018 60,656 1.9863 2.56%
2020-07-28 0 2.340 2.290 2.390 2.280 2.340 31,000 72,480 2.3381 1.967 1.925 2.010 1.917 1.967 36,869 1.9659 2.63%
2020-07-27 0 2.280 2.240 2.400 2.280 2.400 141,000 325,000 2.3050 1.917 1.883 2.018 1.917 2.018 167,695 1.9380 -0.44%
2020-07-24 0 2.290 2.290 2.340 2.290 2.360 266,000 616,440 2.3174 1.925 1.925 1.967 1.925 1.984 316,362 1.9485 -3.78%
2020-07-23 0 2.380 2.330 2.380 2.320 2.400 208,000 493,470 2.3725 2.001 1.959 2.001 1.951 2.018 247,380 1.9948 -0.83%
2020-07-22 0 2.400 2.380 2.400 2.380 2.400 9,000 21,560 2.3956 2.018 2.001 2.018 2.001 2.018 10,704 2.0142 -0.83%
2020-07-21 0 2.420 2.360 2.420 - - 0 0 - 2.035 1.984 2.035 - - 0 - 0.00%
2020-07-20 0 2.420 2.410 2.420 2.410 2.430 16,000 38,710 2.4194 2.035 2.026 2.035 2.026 2.043 19,029 2.0342 0.41%
2020-07-17 0 2.410 2.410 2.440 2.360 2.460 8,606,000 21,404,250 2.4871 2.026 2.026 2.052 1.984 2.068 10,235,365 2.0912 -3.21%
2020-07-16 0 2.490 2.490 2.500 2.450 2.490 157,000 387,690 2.4694 2.094 2.094 2.102 2.060 2.094 186,725 2.0763 0.81%
2020-07-15 0 2.470 2.420 2.470 2.430 2.480 63,000 155,100 2.4619 2.077 2.035 2.077 2.043 2.085 74,928 2.0700 0.00%
2020-07-14 0 2.470 2.470 2.480 2.460 2.460 25,000 61,500 2.4600 2.077 2.077 2.085 2.068 2.068 29,733 2.0684 -0.40%
2020-07-13 0 2.480 2.440 2.490 2.360 2.480 230,000 566,830 2.4645 2.085 2.052 2.094 1.984 2.085 273,546 2.0722 -0.80%
2020-07-10 0 2.500 2.490 2.500 2.470 2.500 165,000 410,790 2.4896 2.102 2.094 2.102 2.077 2.102 196,239 2.0933 0.00%
2020-07-09 0 2.500 2.480 2.500 2.480 2.550 140,583,000 348,667,870 2.4802 2.102 2.085 2.102 2.085 2.144 167,199,434 2.0853 0.81%
2020-07-08 0 2.480 2.480 2.500 2.390 2.500 293,000 720,790 2.4600 2.085 2.085 2.102 2.010 2.102 348,473 2.0684 2.90%
2020-07-07 0 2.410 2.450 2.470 2.400 2.410 10,000 24,080 2.4080 2.026 2.060 2.077 2.018 2.026 11,893 2.0247 0.42%
2020-07-06 0 2.400 2.400 2.480 2.380 2.410 41,000 98,080 2.3922 2.018 2.018 2.085 2.001 2.026 48,762 2.0114 0.42%
2020-07-03 0 2.390 2.390 2.470 2.350 2.400 34,000 81,110 2.3856 2.010 2.010 2.077 1.976 2.018 40,437 2.0058 -2.45%
2020-07-02 0 2.450 2.400 2.450 2.450 2.530 130,000 321,430 2.4725 2.060 2.018 2.060 2.060 2.127 154,613 2.0789 -3.92%
2020-06-30 0 2.550 2.550 2.560 2.480 2.550 1,266,000 3,202,510 2.5296 2.144 2.144 2.152 2.085 2.144 1,505,690 2.1269 2.41%
2020-06-29 0 2.490 2.420 2.490 2.450 2.490 151,000 375,910 2.4895 2.094 2.035 2.094 2.060 2.094 179,589 2.0932 0.00%
2020-06-26 0 2.490 2.490 2.500 2.410 2.490 548,000 1,353,220 2.4694 2.094 2.094 2.102 2.026 2.094 651,752 2.0763 0.00%
2020-06-24 0 2.490 2.490 2.500 2.450 2.490 85,000 211,240 2.4852 2.094 2.094 2.102 2.060 2.094 101,093 2.0896 0.00%
2020-06-23 0 2.490 2.490 2.500 2.490 2.490 52,000 129,480 2.4900 2.094 2.094 2.102 2.094 2.094 61,845 2.0936 -0.40%
2020-06-22 0 2.500 2.470 2.500 2.360 2.500 209,000 518,880 2.4827 2.102 2.077 2.102 1.984 2.102 248,570 2.0875 5.04%
2020-06-19 0 2.380 2.350 2.380 2.380 2.500 404,000 971,650 2.4051 2.001 1.976 2.001 2.001 2.102 480,489 2.0222 -3.64%
2020-06-18 0 2.470 2.470 2.490 2.450 2.490 652,000 1,610,600 2.4702 2.077 2.077 2.094 2.060 2.094 775,442 2.0770 -0.80%
2020-06-17 0 2.490 2.480 2.490 2.470 2.500 99,000 245,300 2.4778 2.094 2.085 2.094 2.077 2.102 117,744 2.0833 -0.40%
2020-06-16 0 2.500 2.480 2.500 2.480 2.500 104,000 258,760 2.4881 2.102 2.085 2.102 2.085 2.102 123,690 2.0920 0.81%
2020-06-15 0 2.480 2.480 2.500 2.460 2.500 144,000 357,330 2.4815 2.085 2.085 2.102 2.068 2.102 171,263 2.0864 -0.40%
2020-06-12 0 2.490 2.490 2.500 2.490 2.500 55,000 137,450 2.4991 2.094 2.094 2.102 2.094 2.102 65,413 2.1013 -0.40%
2020-06-11 0 2.500 2.490 2.500 2.490 2.520 142,708,000 355,357,670 2.4901 2.102 2.094 2.102 2.094 2.119 169,726,758 2.0937 0.40%
2020-06-10 0 2.490 2.490 2.500 2.370 2.500 1,134,000 2,817,420 2.4845 2.094 2.094 2.102 1.993 2.102 1,348,699 2.0890 0.40%
2020-06-09 0 2.480 2.480 2.500 2.370 2.480 1,673,000 4,104,180 2.4532 2.085 2.085 2.102 1.993 2.085 1,989,747 2.0627 3.33%
2020-06-08 0 2.400 2.400 2.420 2.230 2.400 1,695,050 4,035,253 2.3806 2.018 2.018 2.035 1.875 2.018 2,015,972 2.0016 6.67%
2020-06-05 0 2.250 2.250 2.310 2.250 2.340 1,050,000 2,407,150 2.2925 1.892 1.892 1.942 1.892 1.967 1,248,795 1.9276 -4.26%
2020-06-04 0 2.350 2.350 2.360 2.310 2.350 1,383,000 3,241,730 2.3440 1.976 1.976 1.984 1.942 1.976 1,644,842 1.9708 0.00%
2020-06-03 0 2.350 2.290 2.350 2.300 2.370 2,568,000 6,014,100 2.3419 1.976 1.925 1.976 1.934 1.993 3,054,197 1.9691 0.00%
2020-06-02 0 2.350 2.320 2.350 2.340 2.360 457,000 1,072,300 2.3464 1.976 1.951 1.976 1.967 1.984 543,523 1.9729 -1.26%
2020-06-01 0 2.380 2.380 2.390 2.320 2.380 461,000 1,088,720 2.3616 2.001 2.001 2.010 1.951 2.001 548,281 1.9857 1.28%
2020-05-29 0 2.350 2.300 2.350 2.280 2.350 225,000 524,210 2.3298 1.976 1.934 1.976 1.917 1.976 267,599 1.9589 0.00%
2020-05-28 0 2.350 2.340 2.350 2.320 2.380 275,000 643,800 2.3411 1.976 1.967 1.976 1.951 2.001 327,065 1.9684 -0.42%
2020-05-27 0 2.360 2.340 2.360 2.310 2.370 516,000 1,216,560 2.3577 1.984 1.967 1.984 1.942 1.993 613,694 1.9824 0.00%
2020-05-26 0 2.360 2.310 2.360 2.320 2.360 31,000 73,050 2.3565 1.984 1.942 1.984 1.951 1.984 36,869 1.9813 0.00%
2020-05-25 0 2.360 2.280 2.360 2.250 2.360 124,000 290,290 2.3410 1.984 1.917 1.984 1.892 1.984 147,477 1.9684 0.85%
2020-05-22 0 2.340 2.290 2.340 2.320 2.360 15,000 35,040 2.3360 1.967 1.925 1.967 1.951 1.984 17,840 1.9641 -0.15%
2020-05-21 0 2.420 2.420 2.430 2.380 2.420 580,000 1,401,880 2.4170 1.970 1.970 1.979 1.938 1.970 712,317 1.9681 0.41%
2020-05-20 0 2.410 2.410 2.420 2.360 2.410 516,000 1,241,560 2.4061 1.962 1.962 1.970 1.922 1.962 633,717 1.9592 0.00%
2020-05-19 0 2.410 2.410 2.450 2.330 2.410 540,000 1,297,370 2.4025 1.962 1.962 1.995 1.897 1.962 663,192 1.9563 2.12%
2020-05-18 0 2.360 2.360 2.380 2.370 2.430 52,000 124,280 2.3900 1.922 1.922 1.938 1.930 1.979 63,863 1.9460 -0.84%
2020-05-15 0 2.380 2.360 2.390 2.350 2.460 530,000 1,260,690 2.3787 1.938 1.922 1.946 1.913 2.003 650,910 1.9368 0.00%
2020-05-14 0 2.380 2.330 2.380 2.330 2.380 1,142,000 2,708,970 2.3721 1.938 1.897 1.938 1.897 1.938 1,402,528 1.9315 0.00%
2020-05-13 0 2.380 2.350 2.380 2.350 2.390 845,000 2,003,820 2.3714 1.938 1.913 1.938 1.913 1.946 1,037,772 1.9309 -1.24%
2020-05-12 0 2.410 2.350 2.410 2.340 2.410 583,000 1,389,000 2.3825 1.962 1.913 1.962 1.905 1.962 716,001 1.9399 0.42%
2020-05-11 0 2.400 2.340 2.400 2.350 2.400 336,000 799,790 2.3803 1.954 1.905 1.954 1.913 1.954 412,653 1.9382 0.00%
2020-05-08 0 2.400 2.360 2.400 2.330 2.400 2,500,000 5,990,650 2.3963 1.954 1.922 1.954 1.897 1.954 3,070,332 1.9511 0.00%
2020-05-07 0 2.400 2.350 2.400 2.360 2.400 14,000 33,400 2.3857 1.954 1.913 1.954 1.922 1.954 17,194 1.9426 -0.41%
2020-05-06 0 2.410 2.410 2.420 2.340 2.410 109,000 260,190 2.3871 1.962 1.962 1.970 1.905 1.962 133,866 1.9437 0.00%
2020-05-05 0 2.410 2.330 2.420 2.330 2.410 8,000 18,810 2.3513 1.962 1.897 1.970 1.897 1.962 9,825 1.9145 0.42%
2020-05-04 0 2.400 2.050 2.400 - - 0 0 - 1.954 1.669 1.954 - - 0 - -0.83%
2020-04-29 0 2.420 2.330 2.420 2.430 2.430 1,000 2,430 2.4300 1.970 1.897 1.970 1.979 1.979 1,228 1.9786 -0.41%
2020-04-28 0 2.430 2.330 2.420 2.360 2.430 4,000 9,580 2.3950 1.979 1.897 1.970 1.922 1.979 4,913 1.9501 0.00%
2020-04-27 0 2.430 2.320 2.430 - - 0 0 - 1.979 1.889 1.979 - - 0 - 0.00%
2020-04-24 0 2.430 2.330 2.430 - - 0 0 - 1.979 1.897 1.979 - - 0 - -0.41%
2020-04-23 0 2.440 2.350 2.440 2.390 2.440 48,000 115,620 2.4088 1.987 1.913 1.987 1.946 1.987 58,950 1.9613 1.67%
2020-04-22 0 2.400 2.400 2.460 2.260 2.410 45,000 105,350 2.3411 1.954 1.954 2.003 1.840 1.962 55,266 1.9062 -3.23%
2020-04-21 0 2.480 2.400 2.480 2.370 2.480 27,000 66,060 2.4467 2.019 1.954 2.019 1.930 2.019 33,160 1.9922 3.33%
2020-04-20 0 2.400 2.350 2.400 2.360 2.430 82,000 195,800 2.3878 1.954 1.913 1.954 1.922 1.979 100,707 1.9443 -1.23%
2020-04-17 0 2.430 2.350 2.430 2.350 2.430 44,000 106,320 2.4164 1.979 1.913 1.979 1.913 1.979 54,038 1.9675 0.41%
2020-04-16 0 2.420 2.420 2.450 2.370 2.420 23,000 55,380 2.4078 1.970 1.970 1.995 1.930 1.970 28,247 1.9606 -0.82%
2020-04-15 0 2.440 2.370 2.440 2.340 2.450 73,000 176,550 2.4185 1.987 1.930 1.987 1.905 1.995 89,654 1.9692 0.83%
2020-04-14 0 2.420 2.370 2.420 2.330 2.490 700,000 1,729,380 2.4705 1.970 1.930 1.970 1.897 2.027 859,693 2.0116 -0.41%
2020-04-09 0 2.430 2.380 2.430 2.370 2.480 979,000 2,380,160 2.4312 1.979 1.938 1.979 1.930 2.019 1,202,342 1.9796 1.25%
2020-04-08 0 2.400 2.400 2.410 2.290 2.400 394,000 912,890 2.3170 1.954 1.954 1.962 1.865 1.954 483,884 1.8866 4.35%
2020-04-07 0 2.300 2.290 2.300 2.240 2.300 127,000 289,820 2.2820 1.873 1.865 1.873 1.824 1.873 155,973 1.8581 -0.43%
2020-04-06 0 2.310 2.300 2.310 2.260 2.310 81,000 186,840 2.3067 1.881 1.873 1.881 1.840 1.881 99,479 1.8782 -0.43%
2020-04-03 0 2.320 2.310 2.320 2.240 2.320 172,000 394,900 2.2959 1.889 1.881 1.889 1.824 1.889 211,239 1.8694 0.43%
2020-04-02 0 2.310 2.310 2.320 2.220 2.310 1,814,000 4,223,240 2.3281 1.881 1.881 1.889 1.808 1.881 2,227,833 1.8957 -0.86%
2020-04-01 0 2.330 2.320 2.330 2.180 2.330 198,000 446,430 2.2547 1.897 1.889 1.897 1.775 1.897 243,170 1.8359 0.43%
2020-03-31 0 2.320 2.270 2.350 2.230 2.330 58,000 129,960 2.2407 1.889 1.848 1.913 1.816 1.897 71,232 1.8245 1.75%
2020-03-30 0 2.280 2.280 2.350 2.260 2.370 94,000 215,260 2.2900 1.856 1.856 1.913 1.840 1.930 115,444 1.8646 -5.79%
2020-03-27 0 2.420 2.420 2.430 2.320 2.430 313,000 747,450 2.3880 1.970 1.970 1.979 1.889 1.979 384,406 1.9444 -0.41%
2020-03-26 0 2.430 2.430 2.440 2.300 2.440 120,733,000 277,824,890 2.3012 1.979 1.979 1.987 1.873 1.987 148,276,168 1.8737 0.41%
2020-03-25 0 2.420 2.420 2.430 2.270 2.430 22,004,000 51,582,340 2.3442 1.970 1.970 1.979 1.848 1.979 27,023,836 1.9088 3.86%
2020-03-24 0 2.330 2.330 2.340 2.210 2.330 3,065,000 7,031,040 2.2940 1.897 1.897 1.905 1.799 1.897 3,764,227 1.8679 3.56%
2020-03-23 0 2.250 2.250 2.260 2.160 2.250 682,000 1,515,490 2.2221 1.832 1.832 1.840 1.759 1.832 837,587 1.8094 0.90%
2020-03-20 0 2.230 2.220 2.230 2.200 2.240 373,000 828,320 2.2207 1.816 1.808 1.816 1.791 1.824 458,094 1.8082 0.45%
2020-03-19 0 2.220 2.190 2.220 2.070 2.220 477,000 1,034,030 2.1678 1.808 1.783 1.808 1.685 1.808 585,819 1.7651 0.00%
2020-03-18 0 2.220 2.210 2.220 2.220 2.260 663,000 1,482,300 2.2357 1.808 1.799 1.808 1.808 1.840 814,252 1.8204 -1.33%
2020-03-17 0 2.250 2.230 2.250 2.110 2.250 1,871,000 4,122,460 2.2033 1.832 1.816 1.832 1.718 1.832 2,297,837 1.7941 5.14%
2020-03-16 0 2.140 2.140 2.170 2.140 2.270 326,000 728,370 2.2343 1.742 1.742 1.767 1.742 1.848 400,371 1.8192 -6.14%
2020-03-13 0 2.280 2.270 2.280 2.240 2.290 7,298,000 16,672,370 2.2845 1.856 1.848 1.856 1.824 1.865 8,962,914 1.8602 -0.44%
2020-03-12 0 2.290 2.280 2.290 2.200 2.300 3,034,000 6,917,400 2.2800 1.865 1.856 1.865 1.791 1.873 3,726,155 1.8564 0.00%
2020-03-11 0 2.290 2.290 2.300 2.210 2.310 1,848,000 4,243,130 2.2961 1.865 1.865 1.873 1.799 1.881 2,269,590 1.8696 0.00%
2020-03-10 0 2.290 2.260 2.290 2.180 2.300 15,464,000 35,266,640 2.2806 1.865 1.840 1.865 1.775 1.873 18,991,847 1.8569 -0.43%
2020-03-09 0 2.300 2.190 2.300 2.140 2.320 753,000 1,689,870 2.2442 1.873 1.783 1.873 1.742 1.889 924,784 1.8273 0.00%
2020-03-06 0 2.300 2.290 2.300 2.210 2.330 14,259,000 32,315,200 2.2663 1.873 1.865 1.873 1.799 1.897 17,511,947 1.8453 0.44%
2020-03-05 0 2.290 2.270 2.290 2.240 2.300 5,024,000 11,376,340 2.2644 1.865 1.848 1.865 1.824 1.873 6,170,140 1.8438 1.33%
2020-03-04 0 2.260 2.250 2.260 2.220 2.260 5,414,000 12,125,360 2.2396 1.840 1.832 1.840 1.808 1.840 6,649,111 1.8236 0.89%
2020-03-03 0 2.240 2.240 2.260 2.230 2.260 508,000 1,143,160 2.2503 1.824 1.824 1.840 1.816 1.840 623,892 1.8323 0.00%
2020-03-02 0 2.240 2.240 2.250 2.190 2.250 592,000 1,321,800 2.2328 1.824 1.824 1.832 1.783 1.832 727,055 1.8180 1.36%
2020-02-28 0 2.210 2.210 2.220 2.140 2.220 2,585,000 5,603,960 2.1679 1.799 1.799 1.808 1.742 1.808 3,174,724 1.7652 2.31%
2020-02-27 0 2.160 2.160 2.210 2.160 2.210 1,784,000 3,888,705 2.1798 1.759 1.759 1.799 1.759 1.799 2,190,989 1.7749 0.00%
2020-02-26 0 2.160 2.150 2.160 1.980 2.190 9,175,000 18,932,570 2.0635 1.759 1.751 1.759 1.612 1.783 11,268,119 1.6802 5.37%
2020-02-25 0 2.050 2.050 2.060 2.030 2.050 179,000 365,170 2.0401 1.669 1.669 1.677 1.653 1.669 219,836 1.6611 0.00%
2020-02-24 0 2.050 2.050 2.100 2.010 2.090 253,000 517,330 2.0448 1.669 1.669 1.710 1.637 1.702 310,718 1.6650 -1.91%
2020-02-21 0 2.090 2.090 2.100 2.060 2.110 211,000 440,130 2.0859 1.702 1.702 1.710 1.677 1.718 259,136 1.6985 0.00%
2020-02-20 0 2.090 2.090 2.100 2.060 2.100 599,000 1,242,020 2.0735 1.702 1.702 1.710 1.677 1.710 735,652 1.6883 -0.48%
2020-02-19 0 2.100 2.100 2.110 2.070 2.100 669,000 1,393,540 2.0830 1.710 1.710 1.718 1.685 1.710 821,621 1.6961 0.00%
2020-02-18 0 2.100 2.100 2.120 2.080 2.130 1,496,000 3,135,070 2.0956 1.710 1.710 1.726 1.694 1.734 1,837,287 1.7064 0.00%
2020-02-17 0 2.100 2.100 2.120 2.000 2.130 768,000 1,606,170 2.0914 1.710 1.710 1.726 1.628 1.734 943,206 1.7029 -1.41%
2020-02-14 0 2.130 2.130 2.140 2.090 2.130 743,000 1,568,650 2.1112 1.734 1.734 1.742 1.702 1.734 912,503 1.7191 -0.47%
2020-02-13 0 2.140 2.120 2.140 2.110 2.160 1,251,000 2,658,050 2.1247 1.742 1.726 1.742 1.718 1.759 1,536,394 1.7301 1.42%
2020-02-12 0 2.110 2.110 2.120 2.080 2.140 121,000 255,540 2.1119 1.718 1.718 1.726 1.694 1.742 148,604 1.7196 0.00%
2020-02-11 0 2.110 2.110 2.130 2.070 2.110 367,000 765,870 2.0868 1.718 1.718 1.734 1.685 1.718 450,725 1.6992 0.96%
2020-02-10 0 2.090 2.090 2.110 2.090 2.110 152,000 318,720 2.0968 1.702 1.702 1.718 1.702 1.718 186,676 1.7073 -1.88%
2020-02-07 0 2.130 2.130 2.140 2.080 2.130 196,000 410,050 2.0921 1.734 1.734 1.742 1.694 1.734 240,714 1.7035 1.43%
2020-02-06 0 2.100 2.100 2.120 2.070 2.150 124,000 261,400 2.1081 1.710 1.710 1.726 1.685 1.751 152,288 1.7165 0.00%
2020-02-05 0 2.100 2.090 2.100 2.090 2.130 208,000 437,140 2.1016 1.710 1.702 1.710 1.702 1.734 255,452 1.7112 -0.47%
2020-02-04 0 2.110 2.110 2.130 2.100 2.160 342,000 722,710 2.1132 1.718 1.718 1.734 1.710 1.759 420,021 1.7207 0.00%
2020-02-03 0 2.110 2.110 2.130 2.070 2.140 525,000 1,103,270 2.1015 1.718 1.718 1.734 1.685 1.742 644,770 1.7111 -2.31%
2020-01-31 0 2.160 2.120 2.160 2.090 2.180 336,000 712,660 2.1210 1.759 1.726 1.759 1.702 1.775 412,653 1.7270 -0.92%
2020-01-30 0 2.180 2.170 2.180 2.060 2.250 686,000 1,475,930 2.1515 1.775 1.767 1.775 1.677 1.832 842,499 1.7518 -0.91%
2020-01-29 0 2.200 2.170 2.190 2.110 2.220 495,000 1,072,640 2.1669 1.791 1.767 1.783 1.718 1.808 607,926 1.7644 -0.90%
2020-01-24 0 2.220 2.220 2.230 2.180 2.230 380,000 839,270 2.2086 1.808 1.808 1.816 1.775 1.816 466,690 1.7983 1.37%
2020-01-23 0 2.190 2.180 2.190 2.190 2.480 8,987,000 21,239,270 2.3633 1.783 1.775 1.783 1.783 2.019 11,037,230 1.9243 -6.41%
2020-01-22 0 2.340 2.330 2.340 2.230 2.340 7,615,000 17,302,460 2.2722 1.905 1.897 1.905 1.816 1.905 9,352,232 1.8501 2.63%
2020-01-21 0 2.280 2.230 2.270 2.210 2.280 1,212,000 2,721,300 2.2453 1.856 1.816 1.848 1.799 1.856 1,488,497 1.8282 0.44%
2020-01-20 0 2.270 2.250 2.270 2.230 2.350 5,503,000 12,507,370 2.2728 1.848 1.832 1.848 1.816 1.913 6,758,415 1.8506 -0.87%
2020-01-17 0 2.290 2.290 2.300 2.250 2.300 721,000 1,646,210 2.2832 1.865 1.865 1.873 1.832 1.873 885,484 1.8591 1.33%
2020-01-16 0 2.260 2.260 2.270 2.180 2.360 12,338,000 27,967,910 2.2668 1.840 1.840 1.848 1.775 1.922 15,152,704 1.8457 2.73%
2020-01-15 0 2.200 2.190 2.200 2.180 2.270 3,898,000 8,627,770 2.2134 1.791 1.783 1.791 1.775 1.848 4,787,262 1.8022 -1.35%
2020-01-14 0 2.230 2.220 2.230 2.200 2.280 3,161,000 7,051,550 2.2308 1.816 1.808 1.816 1.791 1.856 3,882,128 1.8164 -2.19%
2020-01-13 0 2.280 2.280 2.290 2.220 2.280 2,112,000 4,787,970 2.2670 1.856 1.856 1.865 1.808 1.856 2,593,817 1.8459 0.44%
2020-01-10 0 2.270 2.260 2.270 2.170 2.280 3,176,000 7,092,190 2.2331 1.848 1.840 1.848 1.767 1.856 3,900,550 1.8183 2.25%
2020-01-09 0 2.220 2.200 2.220 2.160 2.230 754,000 1,649,410 2.1875 1.808 1.791 1.808 1.759 1.816 926,012 1.7812 1.83%
2020-01-08 0 2.180 2.180 2.190 2.080 2.180 1,988,000 4,263,880 2.1448 1.775 1.775 1.783 1.694 1.775 2,441,528 1.7464 0.00%
2020-01-07 0 2.180 2.180 2.210 2.180 2.270 6,886,000 15,316,710 2.2243 1.775 1.775 1.799 1.775 1.848 8,456,923 1.8111 -4.80%
2020-01-06 0 2.290 2.290 2.310 2.250 2.320 6,296,000 14,303,650 2.2719 1.865 1.865 1.881 1.832 1.889 7,732,325 1.8499 -2.97%
2020-01-03 0 2.360 2.360 2.380 2.280 2.360 3,962,000 9,175,250 2.3158 1.922 1.922 1.938 1.856 1.922 4,865,863 1.8856 2.16%
2020-01-02 0 2.310 2.300 2.310 2.280 2.330 3,128,000 7,186,060 2.2973 1.881 1.873 1.881 1.856 1.897 3,841,600 1.8706 -0.86%
2019-12-31 0 2.330 2.330 2.340 2.240 2.330 4,628,000 10,501,480 2.2691 1.897 1.897 1.905 1.824 1.897 5,683,799 1.8476 1.30%
2019-12-30 0 2.300 2.300 2.310 2.280 2.490 84,706,000 207,193,730 2.4460 1.873 1.873 1.881 1.856 2.027 104,030,225 1.9917

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top