JX ENERGY LTD.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03395  2017-03-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-11-03 0 0.325 0.315 0.325 0.300 0.335 768,000 245,340 0.3195 0.325 0.315 0.325 0.300 0.335 768,000 0.3195 6.56%
2025-10-31 0 0.305 0.305 0.310 0.300 0.305 127,000 38,455 0.3028 0.305 0.305 0.310 0.300 0.305 127,000 0.3028 1.67%
2025-10-30 0 0.300 0.295 0.315 0.295 0.320 259,000 77,765 0.3003 0.300 0.295 0.315 0.295 0.320 259,000 0.3003 -3.23%
2025-10-28 0 0.310 0.300 0.315 0.310 0.310 88,000 27,280 0.3100 0.310 0.300 0.315 0.310 0.310 88,000 0.3100 0.00%
2025-10-27 0 0.310 0.300 0.315 0.290 0.310 262,750 77,788 0.2961 0.310 0.300 0.315 0.290 0.310 262,750 0.2961 5.08%
2025-10-24 0 0.295 0.295 0.310 0.290 0.305 156,000 46,525 0.2982 0.295 0.295 0.310 0.290 0.305 156,000 0.2982 -3.28%
2025-10-23 0 0.305 0.295 0.315 0.280 0.325 441,000 130,665 0.2963 0.305 0.295 0.315 0.280 0.325 441,000 0.2963 0.00%
2025-10-22 0 0.305 0.305 0.325 0.290 0.315 360,000 109,895 0.3053 0.305 0.305 0.325 0.290 0.315 360,000 0.3053 0.00%
2025-10-21 0 0.305 0.305 0.330 0.275 0.310 258,000 75,970 0.2945 0.305 0.305 0.330 0.275 0.310 258,000 0.2945 -3.17%
2025-10-20 0 0.315 0.315 0.325 0.310 0.315 120,000 37,570 0.3131 0.315 0.315 0.325 0.310 0.315 120,000 0.3131 1.61%
2025-10-17 0 0.310 0.310 0.320 0.310 0.330 1,068,000 345,780 0.3238 0.310 0.310 0.320 0.310 0.330 1,068,000 0.3238 -3.12%
2025-10-16 0 0.320 0.315 0.320 0.310 0.320 475,000 149,570 0.3149 0.320 0.315 0.320 0.310 0.320 475,000 0.3149 -1.54%
2025-10-15 0 0.325 0.325 0.340 0.320 0.325 50,000 16,220 0.3244 0.325 0.325 0.340 0.320 0.325 50,000 0.3244 1.56%
2025-10-14 0 0.320 0.320 0.330 0.310 0.330 209,000 68,300 0.3268 0.320 0.320 0.330 0.310 0.330 209,000 0.3268 -1.54%
2025-10-13 0 0.325 0.320 0.325 0.310 0.335 2,053,000 663,660 0.3233 0.325 0.320 0.325 0.310 0.335 2,053,000 0.3233 -2.99%
2025-10-10 0 0.335 0.335 0.355 0.315 0.340 707,000 233,610 0.3304 0.335 0.335 0.355 0.315 0.340 707,000 0.3304 -1.47%
2025-10-09 0 0.340 0.335 0.345 0.335 0.350 210,000 71,545 0.3407 0.340 0.335 0.345 0.335 0.350 210,000 0.3407 0.00%
2025-10-08 0 0.340 0.340 0.345 0.340 0.350 108,000 37,010 0.3427 0.340 0.340 0.345 0.340 0.350 108,000 0.3427 -2.86%
2025-10-06 0 0.350 0.345 0.355 0.345 0.355 416,000 146,080 0.3512 0.350 0.345 0.355 0.345 0.355 416,000 0.3512 2.94%
2025-10-03 0 0.340 0.335 0.345 0.335 0.350 401,000 135,285 0.3374 0.340 0.335 0.345 0.335 0.350 401,000 0.3374 1.49%
2025-10-02 0 0.335 0.335 0.350 0.335 0.360 1,074,000 374,280 0.3485 0.335 0.335 0.350 0.335 0.360 1,074,000 0.3485 -8.22%
2025-09-30 0 0.365 0.360 0.365 0.355 0.370 430,000 153,920 0.3580 0.365 0.360 0.365 0.355 0.370 430,000 0.3580 -1.35%
2025-09-29 0 0.370 0.365 0.370 0.365 0.370 84,000 31,075 0.3699 0.370 0.365 0.370 0.365 0.370 84,000 0.3699 1.37%
2025-09-26 0 0.365 0.365 0.375 0.360 0.380 544,000 199,805 0.3673 0.365 0.365 0.375 0.360 0.380 544,000 0.3673 0.00%
2025-09-25 0 0.365 0.365 0.370 0.365 0.380 352,000 130,020 0.3694 0.365 0.365 0.370 0.365 0.380 352,000 0.3694 -3.95%
2025-09-24 0 0.380 0.380 0.385 0.375 0.400 406,000 156,590 0.3857 0.380 0.380 0.385 0.375 0.400 406,000 0.3857 -1.30%
2025-09-23 0 0.385 0.375 0.385 0.370 0.390 291,000 109,830 0.3774 0.385 0.375 0.385 0.370 0.390 291,000 0.3774 -1.28%
2025-09-22 0 0.390 0.385 0.395 0.375 0.405 517,000 197,295 0.3816 0.390 0.385 0.395 0.375 0.405 517,000 0.3816 2.63%
2025-09-19 0 0.380 0.380 0.390 0.380 0.400 1,518,000 588,430 0.3876 0.380 0.380 0.390 0.380 0.400 1,518,000 0.3876 -5.00%
2025-09-18 0 0.400 0.400 0.405 0.380 0.420 3,195,000 1,251,845 0.3918 0.400 0.400 0.405 0.380 0.420 3,195,000 0.3918 -2.44%
2025-09-17 0 0.410 0.405 0.410 0.400 0.520 9,208,000 4,089,890 0.4442 0.410 0.405 0.410 0.400 0.520 9,208,000 0.4442 -12.77%
2025-09-16 0 0.470 0.465 0.470 0.350 0.485 19,854,000 8,402,600 0.4232 0.470 0.465 0.470 0.350 0.485 19,854,000 0.4232 38.24%
2025-09-15 0 0.340 0.320 0.340 0.295 0.370 9,582,000 3,106,290 0.3242 0.340 0.320 0.340 0.295 0.370 9,582,000 0.3242 1.49%
2025-09-12 0 0.335 0.325 0.345 0.300 0.360 1,068,000 365,015 0.3418 0.335 0.325 0.345 0.300 0.360 1,068,000 0.3418 -2.90%
2025-09-11 0 0.345 0.335 0.360 0.345 0.355 535,000 185,955 0.3476 0.345 0.335 0.360 0.345 0.355 535,000 0.3476 0.00%
2025-09-10 0 0.345 0.345 0.350 0.330 0.350 810,000 276,800 0.3417 0.345 0.345 0.350 0.330 0.350 810,000 0.3417 -1.43%
2025-09-09 0 0.350 0.350 0.370 0.335 0.355 384,000 132,250 0.3444 0.350 0.350 0.370 0.335 0.355 384,000 0.3444 -2.78%
2025-09-08 0 0.360 0.355 0.365 0.345 0.365 473,000 169,670 0.3587 0.360 0.355 0.365 0.345 0.365 473,000 0.3587 2.86%
2025-09-05 0 0.350 0.350 0.370 0.350 0.380 1,341,001 482,630 0.3599 0.350 0.350 0.370 0.350 0.380 1,341,001 0.3599 -4.11%
2025-09-04 0 0.365 0.365 0.370 0.365 0.370 751,000 274,625 0.3657 0.365 0.365 0.370 0.365 0.370 751,000 0.3657 0.00%
2025-09-03 0 0.365 0.360 0.365 0.355 0.390 1,442,000 537,345 0.3726 0.365 0.360 0.365 0.355 0.390 1,442,000 0.3726 -6.41%
2025-09-02 0 0.390 0.390 0.400 0.375 0.425 3,781,000 1,525,780 0.4035 0.390 0.390 0.400 0.375 0.425 3,781,000 0.4035 0.00%
2025-09-01 0 0.390 0.390 0.395 0.340 0.410 6,572,000 2,521,020 0.3836 0.390 0.390 0.395 0.340 0.410 6,572,000 0.3836 13.04%
2025-08-29 0 0.345 0.345 0.355 0.335 0.415 25,366,000 9,314,190 0.3672 0.345 0.345 0.355 0.335 0.415 25,366,000 0.3672 2.99%
2025-08-28 0 0.335 0.335 0.340 0.285 0.360 27,222,000 8,690,355 0.3192 0.335 0.335 0.340 0.285 0.360 27,222,000 0.3192 26.42%
2025-08-27 0 0.265 0.265 0.275 0.260 0.315 3,073,000 856,940 0.2789 0.265 0.265 0.275 0.260 0.315 3,073,000 0.2789 -15.87%
2025-08-26 0 0.315 0.295 0.315 0.300 0.350 1,142,000 356,165 0.3119 0.315 0.295 0.315 0.300 0.350 1,142,000 0.3119 -4.55%
2025-08-25 0 0.330 0.325 0.330 0.330 0.385 1,369,000 465,390 0.3399 0.330 0.325 0.330 0.330 0.385 1,369,000 0.3399 -5.71%
2025-08-22 0 0.350 0.325 0.345 0.315 0.350 1,850,000 632,420 0.3418 0.350 0.325 0.345 0.315 0.350 1,850,000 0.3418 -1.41%
2025-08-21 0 0.355 0.330 0.355 0.340 0.370 304,000 106,710 0.3510 0.355 0.330 0.355 0.340 0.370 304,000 0.3510 4.41%
2025-08-20 0 0.340 0.330 0.350 0.300 0.350 1,980,000 632,745 0.3196 0.340 0.330 0.350 0.300 0.350 1,980,000 0.3196 -5.56%
2025-08-19 0 0.360 0.355 0.360 0.340 0.360 614,000 213,490 0.3477 0.360 0.355 0.360 0.340 0.360 614,000 0.3477 -2.70%
2025-08-18 0 0.370 0.360 0.370 0.360 0.400 3,362,000 1,252,830 0.3726 0.370 0.360 0.370 0.360 0.400 3,362,000 0.3726 -7.50%
2025-08-15 0 0.400 0.395 0.400 0.400 0.430 1,579,000 639,680 0.4051 0.400 0.395 0.400 0.400 0.430 1,579,000 0.4051 -4.76%
2025-08-14 0 0.420 0.420 0.435 0.415 0.440 421,000 176,840 0.4200 0.420 0.420 0.435 0.415 0.440 421,000 0.4200 -1.18%
2025-08-13 0 0.425 0.425 0.430 0.420 0.440 892,000 380,365 0.4264 0.425 0.425 0.430 0.420 0.440 892,000 0.4264 -2.30%
2025-08-12 0 0.435 0.420 0.435 0.410 0.460 2,285,000 983,520 0.4304 0.435 0.420 0.435 0.410 0.460 2,285,000 0.4304 1.16%
2025-08-11 0 0.430 0.430 0.435 0.425 0.450 943,000 405,675 0.4302 0.430 0.430 0.435 0.425 0.450 943,000 0.4302 -4.44%
2025-08-08 0 0.450 0.440 0.450 0.435 0.455 498,000 219,645 0.4411 0.450 0.440 0.450 0.435 0.455 498,000 0.4411 2.27%
2025-08-07 0 0.440 0.435 0.450 0.435 0.450 639,000 281,525 0.4406 0.440 0.435 0.450 0.435 0.450 639,000 0.4406 -2.22%
2025-08-06 0 0.450 0.450 0.465 0.450 0.465 184,000 84,375 0.4586 0.450 0.450 0.465 0.450 0.465 184,000 0.4586 -3.23%
2025-08-05 0 0.465 0.460 0.465 0.435 0.480 969,000 451,900 0.4664 0.465 0.460 0.465 0.435 0.480 969,000 0.4664 5.68%
2025-08-04 0 0.440 0.440 0.450 0.425 0.460 155,000 67,875 0.4379 0.440 0.440 0.450 0.425 0.460 155,000 0.4379 0.00%
2025-08-01 0 0.440 0.440 0.455 0.440 0.470 766,000 343,925 0.4490 0.440 0.440 0.455 0.440 0.470 766,000 0.4490 -6.38%
2025-07-31 0 0.470 0.460 0.470 0.455 0.495 591,000 276,085 0.4671 0.470 0.460 0.470 0.455 0.495 591,000 0.4671 -1.05%
2025-07-30 0 0.475 0.465 0.475 0.435 0.490 1,780,000 839,470 0.4716 0.475 0.465 0.475 0.435 0.490 1,780,000 0.4716 5.56%
2025-07-29 0 0.450 0.440 0.460 0.430 0.470 922,000 411,170 0.4460 0.450 0.440 0.460 0.430 0.470 922,000 0.4460 -1.10%
2025-07-28 0 0.455 0.455 0.465 0.420 0.480 1,517,000 704,565 0.4644 0.455 0.455 0.465 0.420 0.480 1,517,000 0.4644 2.25%
2025-07-25 0 0.445 0.440 0.450 0.410 0.495 1,852,000 849,085 0.4585 0.445 0.440 0.450 0.410 0.495 1,852,000 0.4585 7.23%
2025-07-24 0 0.415 0.415 0.420 0.410 0.425 825,000 343,185 0.4160 0.415 0.415 0.420 0.410 0.425 825,000 0.4160 -2.35%
2025-07-23 0 0.425 0.420 0.425 0.425 0.445 807,000 346,790 0.4297 0.425 0.420 0.425 0.425 0.445 807,000 0.4297 -4.49%
2025-07-22 0 0.445 0.445 0.450 0.440 0.460 587,000 264,180 0.4501 0.445 0.445 0.450 0.440 0.460 587,000 0.4501 -3.26%
2025-07-21 0 0.460 0.460 0.465 0.425 0.465 492,000 225,205 0.4577 0.460 0.460 0.465 0.425 0.465 492,000 0.4577 -1.08%
2025-07-18 0 0.465 0.450 0.465 0.415 0.520 3,323,000 1,569,935 0.4724 0.465 0.450 0.465 0.415 0.520 3,323,000 0.4724 1.09%
2025-07-17 0 0.460 0.460 0.465 0.450 0.475 2,116,000 967,890 0.4574 0.460 0.460 0.465 0.450 0.475 2,116,000 0.4574 -4.17%
2025-07-16 0 0.480 0.480 0.485 0.480 0.520 2,407,000 1,183,075 0.4915 0.480 0.480 0.485 0.480 0.520 2,407,000 0.4915 -7.69%
2025-07-15 0 0.520 0.530 0.540 0.460 0.620 11,884,000 6,286,120 0.5290 0.520 0.530 0.540 0.460 0.620 11,884,000 0.5290 8.33%
2025-07-14 0 0.480 0.470 0.480 0.400 0.495 4,118,000 1,913,105 0.4646 0.480 0.470 0.480 0.400 0.495 4,118,000 0.4646 12.94%
2025-07-11 0 0.425 0.420 0.425 0.405 0.445 3,502,000 1,486,925 0.4246 0.425 0.420 0.425 0.405 0.445 3,502,000 0.4246 -4.49%
2025-07-10 0 0.445 0.440 0.445 0.430 0.500 3,274,000 1,490,570 0.4553 0.445 0.440 0.445 0.430 0.500 3,274,000 0.4553 -2.20%
2025-07-09 0 0.455 0.455 0.460 0.380 0.540 15,608,000 7,482,420 0.4794 0.455 0.455 0.460 0.380 0.540 15,608,000 0.4794 13.75%
2025-07-08 0 0.400 0.400 0.405 0.375 0.405 1,795,000 706,450 0.3936 0.400 0.400 0.405 0.375 0.405 1,795,000 0.3936 2.56%
2025-07-07 0 0.390 0.380 0.390 0.375 0.400 1,379,000 529,935 0.3843 0.390 0.380 0.390 0.375 0.400 1,379,000 0.3843 0.00%
2025-07-04 0 0.390 0.390 0.395 0.375 0.405 1,315,000 515,855 0.3923 0.390 0.390 0.395 0.375 0.405 1,315,000 0.3923 -1.27%
2025-07-03 0 0.395 0.395 0.400 0.350 0.465 8,011,100 3,306,057 0.4127 0.395 0.395 0.400 0.350 0.465 8,011,100 0.4127 5.33%
2025-07-02 0 0.375 0.375 0.380 0.360 0.420 2,751,000 1,078,890 0.3922 0.375 0.375 0.380 0.360 0.420 2,751,000 0.3922 -3.85%
2025-06-30 0 0.390 0.385 0.390 0.325 0.475 11,095,000 4,605,200 0.4151 0.390 0.385 0.390 0.325 0.475 11,095,000 0.4151 2.63%
2025-06-27 0 0.380 0.380 0.385 0.365 0.445 5,006,000 1,961,440 0.3918 0.380 0.380 0.385 0.365 0.445 5,006,000 0.3918 -10.59%
2025-06-26 0 0.425 0.420 0.425 0.360 0.500 20,238,000 9,026,830 0.4460 0.425 0.420 0.425 0.360 0.500 20,238,000 0.4460 8.97%
2025-06-25 0 0.390 0.380 0.390 0.345 0.440 10,520,000 4,102,320 0.3900 0.390 0.380 0.390 0.345 0.440 10,520,000 0.3900 -11.36%
2025-06-24 0 0.440 0.425 0.440 0.410 0.640 19,544,000 9,147,370 0.4680 0.440 0.425 0.440 0.410 0.640 19,544,000 0.4680 -38.89%
2025-06-23 0 0.720 0.710 0.720 0.610 0.960 15,615,000 12,923,430 0.8276 0.720 0.710 0.720 0.610 0.960 15,615,000 0.8276 -10.00%
2025-06-20 0 0.800 0.780 0.800 0.780 1.290 23,358,045 23,855,424 1.0213 0.800 0.780 0.800 0.780 1.290 23,358,045 1.0213 -23.81%
2025-06-19 0 1.050 1.050 1.070 0.560 1.680 46,842,200 53,932,443 1.1514 1.050 1.050 1.070 0.560 1.680 46,842,200 1.1514 34.62%
2025-06-18 0 0.780 0.780 0.790 0.202 0.890 35,799,000 23,254,194 0.6496 0.780 0.780 0.790 0.202 0.890 35,799,000 0.6496 343.18%
2025-06-17 0 0.176 0.171 0.176 0.165 0.219 2,193,000 401,516 0.1831 0.176 0.171 0.176 0.165 0.219 2,193,000 0.1831 -24.79%
2025-06-16 0 0.234 0.220 0.234 0.100 0.295 7,864,000 1,702,035 0.2164 0.234 0.220 0.234 0.100 0.295 7,864,000 0.2164 200.00%
2025-06-13 0 0.078 0.078 0.100 - - 0 0 - 0.078 0.078 0.100 - - 0 - 1.30%
2025-06-12 0 0.077 0.077 0.100 - - 0 0 - 0.077 0.077 0.100 - - 0 - 0.00%
2025-06-11 0 0.077 0.077 0.100 - - 0 0 - 0.077 0.077 0.100 - - 0 - 0.00%
2025-06-10 0 0.077 0.077 0.100 - - 0 0 - 0.077 0.077 0.100 - - 0 - 0.00%
2025-06-09 0 0.077 0.077 0.100 - - 0 0 - 0.077 0.077 0.100 - - 0 - 0.00%
2025-06-06 0 0.077 0.077 0.100 - - 0 0 - 0.077 0.077 0.100 - - 0 - 0.00%
2025-06-05 0 0.077 0.077 0.100 0.076 0.080 49,000 3,733 0.0762 0.077 0.077 0.100 0.076 0.080 49,000 0.0762 -10.47%
2025-06-04 0 0.086 0.080 0.100 - - 0 0 - 0.086 0.080 0.100 - - 0 - 0.00%
2025-06-03 0 0.086 0.076 0.110 - - 0 0 - 0.086 0.076 0.110 - - 0 - 0.00%
2025-06-02 0 0.086 0.080 0.100 - - 0 0 - 0.086 0.080 0.100 - - 0 - 0.00%
2025-05-30 0 0.086 0.086 0.110 0.085 0.086 45,000 3,855 0.0857 0.086 0.086 0.110 0.085 0.086 45,000 0.0857 0.00%
2025-05-29 0 0.086 0.080 0.110 - - 0 0 - 0.086 0.080 0.110 - - 0 - 0.00%
2025-05-28 0 0.086 0.086 0.110 0.086 0.086 15,000 1,290 0.0860 0.086 0.086 0.110 0.086 0.086 15,000 0.0860 -14.00%
2025-05-27 0 0.100 0.085 0.110 - - 0 0 - 0.100 0.085 0.110 - - 0 - 0.00%
2025-05-26 0 0.100 0.100 0.110 - - 0 0 - 0.100 0.100 0.110 - - 0 - 0.00%
2025-05-23 0 0.100 0.100 0.105 0.090 0.100 213,000 20,007 0.0939 0.100 0.100 0.105 0.090 0.100 213,000 0.0939 31.58%
2025-05-22 0 0.076 0.071 0.080 0.062 0.085 223,000 17,094 0.0767 0.076 0.071 0.080 0.062 0.085 223,000 0.0767 16.92%
2025-05-21 0 0.065 0.063 0.068 - - 0 0 - 0.065 0.063 0.068 - - 0 - 0.00%
2025-05-20 0 0.065 0.064 0.076 0.063 0.078 2,000 141 0.0705 0.065 0.064 0.076 0.063 0.078 2,000 0.0705 -4.41%
2025-05-19 0 0.068 0.063 0.072 - - 0 0 - 0.068 0.063 0.072 - - 0 - 0.00%
2025-05-16 0 0.068 0.068 0.073 - - 0 0 - 0.068 0.068 0.073 - - 0 - 0.00%
2025-05-15 0 0.068 0.066 0.073 - - 0 0 - 0.068 0.066 0.073 - - 0 - 0.00%
2025-05-14 0 0.068 0.068 0.079 0.067 0.070 52,000 3,496 0.0672 0.068 0.068 0.079 0.067 0.070 52,000 0.0672 -5.56%
2025-05-13 0 0.072 0.070 0.084 - - 0 0 - 0.072 0.070 0.084 - - 0 - 0.00%
2025-05-12 0 0.072 0.070 0.084 - - 0 0 - 0.072 0.070 0.084 - - 0 - 0.00%
2025-05-09 0 0.072 0.070 0.085 - - 0 0 - 0.072 0.070 0.085 - - 0 - 0.00%
2025-05-08 0 0.072 0.070 0.085 - - 0 0 - 0.072 0.070 0.085 - - 0 - 0.00%
2025-05-07 0 0.072 0.070 0.086 - - 0 0 - 0.072 0.070 0.086 - - 0 - 0.00%
2025-05-06 0 0.072 0.070 0.073 - - 0 0 - 0.072 0.070 0.073 - - 0 - 0.00%
2025-05-02 0 0.072 0.070 0.072 - - 0 0 - 0.072 0.070 0.072 - - 0 - -1.37%
2025-04-30 0 0.073 0.070 0.084 - - 0 0 - 0.073 0.070 0.084 - - 0 - 0.00%
2025-04-29 0 0.073 0.070 0.084 - - 0 0 - 0.073 0.070 0.084 - - 0 - 0.00%
2025-04-28 0 0.073 0.070 0.073 - - 0 0 - 0.073 0.070 0.073 - - 0 - -3.95%
2025-04-25 0 0.076 0.070 0.087 - - 0 0 - 0.076 0.070 0.087 - - 0 - 0.00%
2025-04-24 0 0.076 0.076 0.089 0.070 0.076 3,000 222 0.0740 0.076 0.076 0.089 0.070 0.076 3,000 0.0740 7.04%
2025-04-23 0 0.071 0.071 0.075 0.068 0.071 72,000 5,039 0.0700 0.071 0.071 0.075 0.068 0.071 72,000 0.0700 -1.39%
2025-04-22 0 0.072 0.072 0.082 - - 0 0 - 0.072 0.072 0.082 - - 0 - 0.00%
2025-04-17 0 0.072 0.072 0.082 - - 0 0 - 0.072 0.072 0.082 - - 0 - 0.00%
2025-04-16 0 0.072 0.072 0.100 0.070 0.071 125,000 8,797 0.0704 0.072 0.072 0.100 0.070 0.071 125,000 0.0704 -12.20%
2025-04-15 0 0.082 0.076 0.093 - - 0 0 - 0.082 0.076 0.093 - - 0 - 0.00%
2025-04-14 0 0.082 0.082 0.093 0.081 0.081 52,000 4,212 0.0810 0.082 0.082 0.093 0.081 0.081 52,000 0.0810 -2.38%
2025-04-11 0 0.084 0.080 0.085 0.083 0.084 47,000 3,947 0.0840 0.084 0.080 0.085 0.083 0.084 47,000 0.0840 10.53%
2025-04-10 0 0.076 0.076 0.081 0.076 0.077 81,000 6,199 0.0765 0.076 0.076 0.081 0.076 0.077 81,000 0.0765 1.33%
2025-04-09 0 0.075 0.068 0.077 0.066 0.075 24,000 1,642 0.0684 0.075 0.068 0.077 0.066 0.075 24,000 0.0684 7.14%
2025-04-08 0 0.070 0.058 0.079 0.070 0.070 67,000 4,690 0.0700 0.070 0.058 0.079 0.070 0.070 67,000 0.0700 -5.41%
2025-04-07 0 0.074 0.062 0.074 0.075 0.085 8,000 650 0.0813 0.074 0.062 0.074 0.075 0.085 8,000 0.0813 -18.68%
2025-04-03 0 0.091 0.085 0.100 - - 0 0 - 0.091 0.085 0.100 - - 0 - 0.00%
2025-04-02 0 0.091 0.085 0.100 - - 0 0 - 0.091 0.085 0.100 - - 0 - 0.00%
2025-04-01 0 0.091 0.085 0.091 - - 0 0 - 0.091 0.085 0.091 - - 0 - 0.00%
2025-03-31 0 0.091 0.085 0.099 - - 0 0 - 0.091 0.085 0.099 - - 0 - 0.00%
2025-03-28 0 0.091 0.090 0.103 0.091 0.112 22,000 2,277 0.1035 0.091 0.090 0.103 0.091 0.112 22,000 0.1035 -4.21%
2025-03-27 0 0.095 0.090 0.098 0.095 0.095 12,000 1,140 0.0950 0.095 0.090 0.098 0.095 0.095 12,000 0.0950 -3.06%
2025-03-26 0 0.098 0.097 0.109 0.097 0.098 3,000 292 0.0973 0.098 0.097 0.109 0.097 0.098 3,000 0.0973 0.00%
2025-03-25 0 0.098 0.095 0.098 - - 0 0 - 0.098 0.095 0.098 - - 0 - -2.00%
2025-03-24 0 0.100 0.100 0.103 0.099 0.100 121,000 12,052 0.0996 0.100 0.100 0.103 0.099 0.100 121,000 0.0996 -4.76%
2025-03-21 0 0.105 0.105 0.124 - - 0 0 - 0.105 0.105 0.124 - - 0 - 0.00%
2025-03-20 0 0.105 0.101 0.124 - - 0 0 - 0.105 0.101 0.124 - - 0 - 0.00%
2025-03-19 0 0.105 0.105 0.120 0.100 0.105 250,000 25,392 0.1016 0.105 0.105 0.120 0.100 0.105 250,000 0.1016 -12.50%
2025-03-18 0 0.120 0.101 0.120 0.120 0.120 175,000 21,000 0.1200 0.120 0.101 0.120 0.120 0.120 175,000 0.1200 0.00%
2025-03-17 0 0.120 0.101 0.120 - - 0 0 - 0.120 0.101 0.120 - - 0 - 0.00%
2025-03-14 0 0.120 0.101 0.120 - - 0 0 - 0.120 0.101 0.120 - - 0 - 0.00%
2025-03-13 0 0.120 0.101 0.120 - - 0 0 - 0.120 0.101 0.120 - - 0 - 0.00%
2025-03-12 0 0.120 0.109 0.125 0.109 0.120 168,000 19,156 0.1140 0.120 0.109 0.125 0.109 0.120 168,000 0.1140 8.11%
2025-03-11 0 0.111 0.109 0.119 - - 0 0 - 0.111 0.109 0.119 - - 0 - 0.00%
2025-03-10 0 0.111 0.109 0.119 - - 0 0 - 0.111 0.109 0.119 - - 0 - 0.00%
2025-03-07 0 0.111 0.108 0.119 0.099 0.111 209,000 21,108 0.1010 0.111 0.108 0.119 0.099 0.111 209,000 0.1010 1.83%
2025-03-06 0 0.109 0.109 0.120 0.106 0.109 68,000 7,227 0.1063 0.109 0.109 0.120 0.106 0.109 68,000 0.1063 -7.63%
2025-03-05 0 0.118 0.111 0.120 0.106 0.118 329,000 35,730 0.1086 0.118 0.111 0.120 0.106 0.118 329,000 0.1086 -3.28%
2025-03-04 0 0.122 0.116 0.122 0.116 0.170 843,000 104,704 0.1242 0.122 0.116 0.122 0.116 0.170 843,000 0.1242 -18.67%
2025-03-03 0 0.150 0.146 0.158 0.125 0.180 1,394,000 204,190 0.1465 0.150 0.146 0.158 0.125 0.180 1,394,000 0.1465 28.21%
2025-02-28 0 0.117 0.113 0.118 0.106 0.130 95,000 10,693 0.1126 0.117 0.113 0.118 0.106 0.130 95,000 0.1126 17.00%
2025-02-27 0 0.100 0.100 0.104 0.097 0.098 592,000 57,434 0.0970 0.100 0.100 0.104 0.097 0.098 592,000 0.0970 4.17%
2025-02-26 0 0.096 0.096 0.100 0.095 0.100 32,000 3,195 0.0998 0.096 0.096 0.100 0.095 0.100 32,000 0.0998 -4.00%
2025-02-25 0 0.100 0.100 0.105 0.100 0.105 3,000 310 0.1033 0.100 0.100 0.105 0.100 0.105 3,000 0.1033 -7.41%
2025-02-24 0 0.108 0.108 0.112 0.099 0.109 75,000 8,150 0.1087 0.108 0.108 0.112 0.099 0.109 75,000 0.1087 -1.82%
2025-02-21 0 0.110 0.107 0.110 0.103 0.116 227,000 24,882 0.1096 0.110 0.107 0.110 0.103 0.116 227,000 0.1096 -3.51%
2025-02-20 0 0.114 0.111 0.114 0.111 0.121 162,000 19,238 0.1188 0.114 0.111 0.114 0.111 0.121 162,000 0.1188 -5.79%
2025-02-19 0 0.121 0.120 0.123 0.119 0.135 115,000 14,232 0.1238 0.121 0.120 0.123 0.119 0.135 115,000 0.1238 -5.47%
2025-02-18 0 0.128 0.118 0.160 - - 0 0 - 0.128 0.118 0.160 - - 0 - 0.00%
2025-02-17 0 0.128 0.127 0.180 0.123 0.130 14,000 1,753 0.1252 0.128 0.127 0.180 0.123 0.130 14,000 0.1252 -14.67%
2025-02-14 0 0.150 0.122 0.150 0.170 0.170 1,000 170 0.1700 0.150 0.122 0.150 0.170 0.170 1,000 0.1700 -16.67%
2025-02-13 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2025-02-12 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2025-02-11 0 0.180 - 0.180 0.180 0.180 2,000 347 0.1735 0.180 - 0.180 0.180 0.180 2,000 0.1735 0.00%
2025-02-10 0 0.180 - 0.195 0.180 0.180 2,000 345 0.1725 0.180 - 0.195 0.180 0.180 2,000 0.1725 0.00%
2025-02-07 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2025-02-06 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2025-02-05 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2025-02-04 0 0.180 - 0.189 - - 0 0 - 0.180 - 0.189 - - 0 - 0.00%
2025-02-03 0 0.180 - 0.195 - - 0 0 - 0.180 - 0.195 - - 0 - 0.00%
2025-01-28 0 0.180 0.045 0.195 - - 0 0 - 0.180 0.045 0.195 - - 0 - 0.00%
2025-01-27 0 0.180 0.068 0.195 - - 0 0 - 0.180 0.068 0.195 - - 0 - 0.00%
2025-01-24 0 0.180 0.060 0.198 - - 0 0 - 0.180 0.060 0.198 - - 0 - 0.00%
2025-01-23 0 0.180 - 0.198 - - 0 0 - 0.180 - 0.198 - - 0 - 0.00%
2025-01-22 0 0.180 - 0.180 0.180 0.180 13,000 2,340 0.1800 0.180 - 0.180 0.180 0.180 13,000 0.1800 -4.76%
2025-01-21 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2025-01-20 0 0.189 - 0.198 - - 0 0 - 0.189 - 0.198 - - 0 - 0.00%
2025-01-17 0 0.189 0.118 0.198 - - 0 0 - 0.189 0.118 0.198 - - 0 - 0.00%
2025-01-16 0 0.189 0.091 0.198 - - 0 0 - 0.189 0.091 0.198 - - 0 - 0.00%
2025-01-15 0 0.189 0.046 0.198 - - 0 0 - 0.189 0.046 0.198 - - 0 - 0.00%
2025-01-14 0 0.189 - 0.198 - - 0 0 - 0.189 - 0.198 - - 0 - 0.00%
2025-01-13 0 0.189 - 0.198 - - 0 0 - 0.189 - 0.198 - - 0 - 0.00%
2025-01-10 0 0.189 0.066 0.198 - - 0 0 - 0.189 0.066 0.198 - - 0 - 0.00%
2025-01-09 0 0.189 0.110 0.198 - - 0 0 - 0.189 0.110 0.198 - - 0 - 0.00%
2025-01-08 0 0.189 - 0.198 - - 0 0 - 0.189 - 0.198 - - 0 - 0.00%
2025-01-07 0 0.189 - 0.198 - - 0 0 - 0.189 - 0.198 - - 0 - 0.00%
2025-01-06 0 0.189 - 0.189 0.189 0.198 6,000 1,143 0.1905 0.189 - 0.189 0.189 0.198 6,000 0.1905 0.00%
2025-01-03 0 0.189 0.134 0.189 0.189 0.189 9,000 1,701 0.1890 0.189 0.134 0.189 0.189 0.189 9,000 0.1890 -0.53%
2025-01-02 0 0.190 0.131 0.198 - - 0 0 - 0.190 0.131 0.198 - - 0 - 0.00%
2024-12-31 0 0.190 0.142 0.190 - - 0 0 - 0.190 0.142 0.190 - - 0 - 0.00%
2024-12-30 0 0.190 0.130 0.198 - - 0 0 - 0.190 0.130 0.198 - - 0 - 0.00%
2024-12-27 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -2.56%
2024-12-24 0 0.195 - 0.198 - - 0 0 - 0.195 - 0.198 - - 0 - 0.00%
2024-12-23 0 0.195 - 0.198 - - 0 0 - 0.195 - 0.198 - - 0 - 0.00%
2024-12-20 0 0.195 - 0.195 - - 0 0 - 0.195 - 0.195 - - 0 - 0.00%
2024-12-19 0 0.195 - 0.198 - - 0 0 - 0.195 - 0.198 - - 0 - 0.00%
2024-12-18 0 0.195 0.116 0.198 - - 0 0 - 0.195 0.116 0.198 - - 0 - 0.00%
2024-12-17 0 0.195 - 0.198 - - 0 0 - 0.195 - 0.198 - - 0 - 0.00%
2024-12-16 0 0.195 0.110 0.198 - - 0 0 - 0.195 0.110 0.198 - - 0 - 0.00%
2024-12-13 0 0.195 0.110 0.198 - - 0 0 - 0.195 0.110 0.198 - - 0 - 0.00%
2024-12-12 0 0.195 0.105 0.195 - - 0 0 - 0.195 0.105 0.195 - - 0 - 0.00%
2024-12-11 0 0.195 0.111 0.198 - - 0 0 - 0.195 0.111 0.198 - - 0 - 0.00%
2024-12-10 0 0.195 0.195 0.198 0.195 0.195 48,000 9,360 0.1950 0.195 0.195 0.198 0.195 0.195 48,000 0.1950 0.00%
2024-12-09 0 0.195 - 0.198 0.195 0.195 1,000 195 0.1950 0.195 - 0.198 0.195 0.195 1,000 0.1950 8.94%
2024-12-06 0 0.179 0.156 0.180 0.150 0.180 93,000 16,576 0.1782 0.179 0.156 0.180 0.150 0.180 93,000 0.1782 32.59%
2024-12-05 0 0.135 0.135 - 0.120 0.125 2,000 245 0.1225 0.135 0.135 - 0.120 0.125 2,000 0.1225 5.47%
2024-12-04 0 0.128 0.125 0.128 - - 0 0 - 0.128 0.125 0.128 - - 0 - -0.78%
2024-12-03 0 0.129 0.125 0.129 - - 0 0 - 0.129 0.125 0.129 - - 0 - -0.77%
2024-12-02 0 0.130 0.130 0.131 0.125 0.131 145,000 18,142 0.1251 0.130 0.130 0.131 0.125 0.131 145,000 0.1251 -5.80%
2024-11-29 0 0.138 0.125 0.160 0.128 0.138 15,000 2,011 0.1341 0.138 0.125 0.160 0.128 0.138 15,000 0.1341 10.40%
2024-11-28 0 0.125 0.125 0.130 0.125 0.125 40,000 5,000 0.1250 0.125 0.125 0.130 0.125 0.125 40,000 0.1250 -2.34%
2024-11-27 0 0.128 0.125 0.133 - - 0 0 - 0.128 0.125 0.133 - - 0 - 0.00%
2024-11-26 0 0.128 0.125 0.133 - - 0 0 - 0.128 0.125 0.133 - - 0 - 0.00%
2024-11-25 0 0.128 0.125 0.135 - - 0 0 - 0.128 0.125 0.135 - - 0 - 0.00%
2024-11-22 0 0.128 0.128 0.133 - - 0 0 - 0.128 0.128 0.133 - - 0 - 0.00%
2024-11-21 0 0.128 0.125 0.128 - - 0 0 - 0.128 0.125 0.128 - - 0 - -2.29%
2024-11-20 0 0.131 0.125 0.140 - - 0 0 - 0.131 0.125 0.140 - - 0 - 0.00%
2024-11-19 0 0.131 0.131 0.144 0.131 0.131 5,000 655 0.1310 0.131 0.131 0.144 0.131 0.131 5,000 0.1310 -14.38%
2024-11-18 0 0.153 0.131 0.170 - - 0 0 - 0.153 0.131 0.170 - - 0 - 0.00%
2024-11-15 0 0.153 0.131 0.170 - - 0 0 - 0.153 0.131 0.170 - - 0 - 0.00%
2024-11-14 0 0.153 0.131 0.170 - - 0 0 - 0.153 0.131 0.170 - - 0 - 0.00%
2024-11-13 0 0.153 0.131 0.170 - - 0 0 - 0.153 0.131 0.170 - - 0 - 0.00%
2024-11-12 0 0.153 0.150 0.170 - - 0 0 - 0.153 0.150 0.170 - - 0 - 0.00%
2024-11-11 0 0.153 0.130 0.170 - - 0 0 - 0.153 0.130 0.170 - - 0 - 0.00%
2024-11-08 0 0.153 0.130 0.170 - - 0 0 - 0.153 0.130 0.170 - - 0 - 0.00%
2024-11-07 0 0.153 0.153 0.170 - - 0 0 - 0.153 0.153 0.170 - - 0 - 2.00%
2024-11-06 0 0.150 0.150 0.170 - - 0 0 - 0.150 0.150 0.170 - - 0 - 0.00%
2024-11-05 0 0.150 0.150 0.170 - - 0 0 - 0.150 0.150 0.170 - - 0 - 0.00%
2024-11-04 0 0.150 0.150 0.170 - - 0 0 - 0.150 0.150 0.170 - - 0 - 0.00%
2024-11-01 0 0.150 0.150 0.168 0.150 0.170 76,000 11,864 0.1561 0.150 0.150 0.168 0.150 0.170 76,000 0.1561 -11.76%
2024-10-31 0 0.170 0.170 0.243 0.170 0.250 4,000 825 0.2063 0.170 0.170 0.243 0.170 0.250 4,000 0.2063 -0.58%
2024-10-30 0 0.171 0.150 0.195 - - 0 0 - 0.171 0.150 0.195 - - 0 - 0.00%
2024-10-29 0 0.171 0.171 0.180 0.160 0.170 36,000 5,915 0.1643 0.171 0.171 0.180 0.160 0.170 36,000 0.1643 -14.50%
2024-10-28 0 0.200 0.156 0.200 - - 0 0 - 0.200 0.156 0.200 - - 0 - -8.68%
2024-10-25 0 0.219 0.133 0.250 - - 0 0 - 0.219 0.133 0.250 - - 0 - 0.00%
2024-10-24 0 0.219 0.166 0.220 - - 0 0 - 0.219 0.166 0.220 - - 0 - 0.00%
2024-10-23 0 0.219 0.155 - - - 0 0 - 0.219 0.155 - - - 0 - 0.00%
2024-10-22 0 0.219 0.155 0.230 - - 0 0 - 0.219 0.155 0.230 - - 0 - 0.00%
2024-10-21 0 0.219 0.200 0.219 - - 0 0 - 0.219 0.200 0.219 - - 0 - -8.37%
2024-10-18 0 0.239 0.102 0.250 - - 0 0 - 0.239 0.102 0.250 - - 0 - 0.00%
2024-10-17 0 0.239 0.053 0.239 - - 0 0 - 0.239 0.053 0.239 - - 0 - 0.00%
2024-10-16 0 0.239 0.239 0.240 0.239 0.239 3,000 717 0.2390 0.239 0.239 0.240 0.239 0.239 3,000 0.2390 -2.45%
2024-10-15 0 0.245 0.125 0.245 - - 0 0 - 0.245 0.125 0.245 - - 0 - -0.81%
2024-10-14 0 0.247 - 0.250 - - 0 0 - 0.247 - 0.250 - - 0 - 0.00%
2024-10-10 0 0.247 0.234 0.250 - - 0 0 - 0.247 0.234 0.250 - - 0 - 0.00%
2024-10-09 0 0.247 0.050 0.247 - - 0 0 - 0.247 0.050 0.247 - - 0 - -1.20%
2024-10-08 0 0.250 0.250 0.285 0.250 0.255 37,000 9,655 0.2609 0.250 0.250 0.285 0.250 0.255 37,000 0.2609 -13.79%
2024-10-07 0 0.290 0.290 0.320 0.290 0.310 25,000 7,545 0.3018 0.290 0.290 0.320 0.290 0.310 25,000 0.3018 0.00%
2024-10-04 0 0.290 0.290 0.370 0.250 0.400 109,000 32,085 0.2944 0.290 0.290 0.370 0.250 0.400 109,000 0.2944 -27.50%
2024-10-03 0 0.400 0.395 0.415 0.167 0.430 1,040,000 368,623 0.3544 0.400 0.395 0.415 0.167 0.430 1,040,000 0.3544 140.96%
2024-10-02 0 0.166 0.152 0.173 0.130 0.166 16,000 2,573 0.1608 0.166 0.152 0.173 0.130 0.166 16,000 0.1608 27.69%
2024-09-30 0 0.130 0.120 - 0.130 0.130 1,000 130 0.1300 0.130 0.120 - 0.130 0.130 1,000 0.1300 -2.26%
2024-09-27 0 0.133 0.131 - - - 0 0 - 0.133 0.131 - - - 0 - 0.00%
2024-09-26 0 0.133 0.133 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2024-09-25 0 0.133 0.133 0.160 0.120 0.150 30,000 4,350 0.1450 0.133 0.133 0.160 0.120 0.150 30,000 0.1450 -20.83%
2024-09-24 0 0.168 0.125 0.169 0.168 0.170 27,000 4,538 0.1681 0.168 0.125 0.169 0.168 0.170 27,000 0.1681 27.27%
2024-09-23 0 0.132 0.132 0.170 0.109 0.109 50,000 5,450 0.1090 0.132 0.132 0.170 0.109 0.109 50,000 0.1090 -18.52%
2024-09-20 0 0.162 0.140 0.170 - - 0 0 - 0.162 0.140 0.170 - - 0 - 0.00%
2024-09-19 0 0.162 0.162 - 0.140 0.162 36,000 5,810 0.1614 0.162 0.162 - 0.140 0.162 36,000 0.1614 0.00%
2024-09-17 0 0.162 0.140 0.162 - - 0 0 - 0.162 0.140 0.162 - - 0 - 0.00%
2024-09-16 0 0.162 0.140 - - - 0 0 - 0.162 0.140 - - - 0 - 0.00%
2024-09-13 0 0.162 0.140 - - - 0 0 - 0.162 0.140 - - - 0 - 0.00%
2024-09-12 0 0.162 0.161 - - - 0 0 - 0.162 0.161 - - - 0 - 0.00%
2024-09-11 0 0.162 0.161 - - - 0 0 - 0.162 0.161 - - - 0 - 0.00%
2024-09-10 0 0.162 0.162 0.190 0.161 0.180 3,000 521 0.1737 0.162 0.162 0.190 0.161 0.180 3,000 0.1737 0.62%
2024-09-09 0 0.161 0.161 0.180 - - 0 0 - 0.161 0.161 0.180 - - 0 - 0.00%
2024-09-05 0 0.161 0.161 0.188 0.161 0.161 7,000 1,127 0.1610 0.161 0.161 0.188 0.161 0.161 7,000 0.1610 -10.56%
2024-09-04 0 0.180 0.161 0.180 - - 0 0 - 0.180 0.161 0.180 - - 0 - 0.00%
2024-09-03 0 0.180 0.161 - - - 0 0 - 0.180 0.161 - - - 0 - 0.00%
2024-09-02 0 0.180 0.161 - - - 0 0 - 0.180 0.161 - - - 0 - 0.00%
2024-08-30 0 0.180 0.161 - - - 0 0 - 0.180 0.161 - - - 0 - 0.00%
2024-08-29 0 0.180 0.161 - - - 0 0 - 0.180 0.161 - - - 0 - 0.00%
2024-08-28 0 0.180 0.161 0.200 - - 0 0 - 0.180 0.161 0.200 - - 0 - 0.00%
2024-08-27 0 0.180 0.161 0.200 - - 0 0 - 0.180 0.161 0.200 - - 0 - 0.00%
2024-08-26 0 0.180 0.161 0.200 - - 0 0 - 0.180 0.161 0.200 - - 0 - 0.00%
2024-08-23 0 0.180 0.161 0.180 0.180 0.180 5,000 900 0.1800 0.180 0.161 0.180 0.180 0.180 5,000 0.1800 0.00%
2024-08-22 0 0.180 0.161 0.180 - - 0 0 - 0.180 0.161 0.180 - - 0 - 0.00%
2024-08-21 0 0.180 0.161 0.180 - - 0 0 - 0.180 0.161 0.180 - - 0 - 0.00%
2024-08-20 0 0.180 0.161 - - - 0 0 - 0.180 0.161 - - - 0 - 0.00%
2024-08-19 0 0.180 0.161 - - - 0 0 - 0.180 0.161 - - - 0 - 0.00%
2024-08-16 0 0.180 0.161 - - - 0 0 - 0.180 0.161 - - - 0 - 0.00%
2024-08-15 0 0.180 0.161 - - - 0 0 - 0.180 0.161 - - - 0 - 0.00%
2024-08-14 0 0.180 0.161 - - - 0 0 - 0.180 0.161 - - - 0 - 0.00%
2024-08-13 0 0.180 0.161 - 0.180 0.180 35,000 6,300 0.1800 0.180 0.161 - 0.180 0.180 35,000 0.1800 0.00%
2024-08-12 0 0.180 0.161 0.180 - - 0 0 - 0.180 0.161 0.180 - - 0 - 0.00%
2024-08-09 0 0.180 0.161 - - - 0 0 - 0.180 0.161 - - - 0 - 0.00%
2024-08-08 0 0.180 0.161 0.180 - - 0 0 - 0.180 0.161 0.180 - - 0 - 0.00%
2024-08-07 0 0.180 0.161 0.180 - - 0 0 - 0.180 0.161 0.180 - - 0 - 0.00%
2024-08-06 0 0.180 0.161 0.180 - - 0 0 - 0.180 0.161 0.180 - - 0 - 0.00%
2024-08-05 0 0.180 0.161 0.180 - - 0 0 - 0.180 0.161 0.180 - - 0 - 0.00%
2024-08-02 0 0.180 0.161 - - - 0 0 - 0.180 0.161 - - - 0 - 0.00%
2024-08-01 0 0.180 0.161 - - - 0 0 - 0.180 0.161 - - - 0 - 0.00%
2024-07-31 0 0.180 0.161 - - - 0 0 - 0.180 0.161 - - - 0 - 0.00%
2024-07-30 0 0.180 0.161 - - - 0 0 - 0.180 0.161 - - - 0 - 0.00%
2024-07-29 0 0.180 0.170 - - - 0 0 - 0.180 0.170 - - - 0 - 0.00%
2024-07-26 0 0.180 0.170 - - - 0 0 - 0.180 0.170 - - - 0 - 0.00%
2024-07-25 0 0.180 0.170 - - - 0 0 - 0.180 0.170 - - - 0 - 0.00%
2024-07-24 0 0.180 0.170 - - - 0 0 - 0.180 0.170 - - - 0 - 0.00%
2024-07-23 0 0.180 0.170 - - - 0 0 - 0.180 0.170 - - - 0 - 0.00%
2024-07-22 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2024-07-19 0 0.180 0.180 - 0.180 0.181 45,000 8,120 0.1804 0.180 0.180 - 0.180 0.181 45,000 0.1804 -0.55%
2024-07-18 0 0.181 0.181 - - - 0 0 - 0.181 0.181 - - - 0 - 0.00%
2024-07-17 0 0.181 0.161 - - - 0 0 - 0.181 0.161 - - - 0 - 0.00%
2024-07-16 0 0.181 0.161 - - - 0 0 - 0.181 0.161 - - - 0 - 0.00%
2024-07-15 0 0.181 0.161 - - - 0 0 - 0.181 0.161 - - - 0 - 0.00%
2024-07-12 0 0.181 0.166 - - - 0 0 - 0.181 0.166 - - - 0 - 0.00%
2024-07-11 0 0.181 0.166 - - - 0 0 - 0.181 0.166 - - - 0 - 0.00%
2024-07-10 0 0.181 0.166 - - - 0 0 - 0.181 0.166 - - - 0 - 0.00%
2024-07-09 0 0.181 0.166 - - - 0 0 - 0.181 0.166 - - - 0 - 0.00%
2024-07-08 0 0.181 0.166 - - - 0 0 - 0.181 0.166 - - - 0 - 0.00%
2024-07-05 0 0.181 0.162 - - - 0 0 - 0.181 0.162 - - - 0 - 0.00%
2024-07-04 0 0.181 0.170 - - - 0 0 - 0.181 0.170 - - - 0 - 0.00%
2024-07-03 0 0.181 0.170 - - - 0 0 - 0.181 0.170 - - - 0 - 0.00%
2024-07-02 0 0.181 0.170 - - - 0 0 - 0.181 0.170 - - - 0 - 0.00%
2024-06-28 0 0.181 0.170 - - - 0 0 - 0.181 0.170 - - - 0 - 0.00%
2024-06-27 0 0.181 0.170 - - - 0 0 - 0.181 0.170 - - - 0 - 0.00%
2024-06-26 0 0.181 0.170 - - - 0 0 - 0.181 0.170 - - - 0 - 0.00%
2024-06-25 0 0.181 0.181 - - - 0 0 - 0.181 0.181 - - - 0 - 0.00%
2024-06-24 0 0.181 0.181 - 0.181 0.181 5,000 905 0.1810 0.181 0.181 - 0.181 0.181 5,000 0.1810 0.00%
2024-06-21 0 0.181 0.181 - - - 0 0 - 0.181 0.181 - - - 0 - 0.00%
2024-06-20 0 0.181 0.181 - - - 0 0 - 0.181 0.181 - - - 0 - 0.00%
2024-06-19 0 0.181 0.181 - 0.181 0.181 2,000 362 0.1810 0.181 0.181 - 0.181 0.181 2,000 0.1810 5.85%
2024-06-18 0 0.171 0.171 - 0.161 0.161 1,000 161 0.1610 0.171 0.171 - 0.161 0.161 1,000 0.1610 -9.52%
2024-06-17 0 0.189 0.171 0.210 - - 0 0 - 0.189 0.171 0.210 - - 0 - 0.00%
2024-06-14 0 0.189 0.172 0.210 - - 0 0 - 0.189 0.172 0.210 - - 0 - 0.00%
2024-06-13 0 0.189 0.171 0.210 - - 0 0 - 0.189 0.171 0.210 - - 0 - 0.00%
2024-06-12 0 0.189 0.171 0.210 - - 0 0 - 0.189 0.171 0.210 - - 0 - 0.00%
2024-06-11 0 0.189 0.171 0.210 - - 0 0 - 0.189 0.171 0.210 - - 0 - 0.00%
2024-06-07 0 0.189 0.170 0.210 - - 0 0 - 0.189 0.170 0.210 - - 0 - 0.00%
2024-06-06 0 0.189 0.170 0.210 - - 0 0 - 0.189 0.170 0.210 - - 0 - 0.00%
2024-06-05 0 0.189 0.170 0.210 - - 0 0 - 0.189 0.170 0.210 - - 0 - 0.00%
2024-06-04 0 0.189 0.170 0.210 - - 0 0 - 0.189 0.170 0.210 - - 0 - 0.00%
2024-06-03 0 0.189 0.170 0.210 - - 0 0 - 0.189 0.170 0.210 - - 0 - 0.00%
2024-05-31 0 0.189 0.189 0.210 - - 0 0 - 0.189 0.189 0.210 - - 0 - 0.53%
2024-05-30 0 0.188 0.170 0.210 - - 0 0 - 0.188 0.170 0.210 - - 0 - 0.00%
2024-05-29 0 0.188 0.188 - 0.187 0.188 22,000 4,121 0.1873 0.188 0.188 - 0.187 0.188 22,000 0.1873 -1.05%
2024-05-28 0 0.190 0.170 - - - 0 0 - 0.190 0.170 - - - 0 - 0.00%
2024-05-27 0 0.190 0.170 0.190 - - 0 0 - 0.190 0.170 0.190 - - 0 - 0.00%
2024-05-24 0 0.190 0.170 - - - 0 0 - 0.190 0.170 - - - 0 - 0.00%
2024-05-23 0 0.190 0.170 - - - 0 0 - 0.190 0.170 - - - 0 - 0.00%
2024-05-22 0 0.190 0.170 - - - 0 0 - 0.190 0.170 - - - 0 - 0.00%
2024-05-21 0 0.190 0.170 - - - 0 0 - 0.190 0.170 - - - 0 - 0.00%
2024-05-20 0 0.190 0.170 - - - 0 0 - 0.190 0.170 - - - 0 - 0.00%
2024-05-17 0 0.190 0.165 - - - 0 0 - 0.190 0.165 - - - 0 - 0.00%
2024-05-16 0 0.190 0.181 - - - 0 0 - 0.190 0.181 - - - 0 - 0.00%
2024-05-14 0 0.190 0.190 - 0.180 0.190 6,000 1,120 0.1867 0.190 0.190 - 0.180 0.190 6,000 0.1867 0.00%
2024-05-13 0 0.190 0.180 - - - 0 0 - 0.190 0.180 - - - 0 - 5.56%
2024-05-10 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2024-05-09 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2024-05-08 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 0.00%
2024-05-07 0 0.180 0.180 - 0.180 0.180 23,000 4,140 0.1800 0.180 0.180 - 0.180 0.180 23,000 0.1800 -5.26%
2024-05-06 0 0.190 0.181 - - - 0 0 - 0.190 0.181 - - - 0 - 0.00%
2024-05-03 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2024-05-02 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 2.70%
2024-04-30 0 0.185 0.185 - - - 0 0 - 0.185 0.185 - - - 0 - 0.00%
2024-04-29 0 0.185 0.185 0.240 0.170 0.170 10,000 1,700 0.1700 0.185 0.185 0.240 0.170 0.170 10,000 0.1700 -19.57%
2024-04-26 0 0.230 0.170 0.240 - - 0 0 - 0.230 0.170 0.240 - - 0 - 0.00%
2024-04-25 0 0.230 0.170 0.240 - - 0 0 - 0.230 0.170 0.240 - - 0 - 0.00%
2024-04-24 0 0.230 0.171 0.240 0.230 0.230 1,000 230 0.2300 0.230 0.171 0.240 0.230 0.230 1,000 0.2300 -9.80%
2024-04-23 0 0.255 0.230 0.255 - - 0 0 - 0.255 0.230 0.255 - - 0 - 0.00%
2024-04-22 0 0.255 0.230 0.255 - - 0 0 - 0.255 0.230 0.255 - - 0 - 0.00%
2024-04-19 0 0.255 0.250 0.315 0.250 0.255 120,000 30,155 0.2513 0.255 0.250 0.315 0.250 0.255 120,000 0.2513 2.00%
2024-04-18 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2024-03-28 0 0.250 0.184 0.250 - - 0 0 - 0.250 0.184 0.250 - - 0 - 0.00%
2024-03-27 0 0.250 0.137 0.250 - - 0 0 - 0.250 0.137 0.250 - - 0 - 0.00%
2024-03-26 0 0.250 0.200 0.250 - - 0 0 - 0.250 0.200 0.250 - - 0 - 0.00%
2024-03-25 0 0.250 0.235 0.250 - - 0 0 - 0.250 0.235 0.250 - - 0 - 0.00%
2024-03-22 0 0.250 0.235 0.250 - - 0 0 - 0.250 0.235 0.250 - - 0 - 0.00%
2024-03-21 0 0.250 0.235 0.250 - - 0 0 - 0.250 0.235 0.250 - - 0 - 0.00%
2024-03-20 0 0.250 0.235 0.280 - - 0 0 - 0.250 0.235 0.280 - - 0 - 0.00%
2024-03-19 0 0.250 0.250 0.290 0.250 0.295 41,000 11,900 0.2902 0.250 0.250 0.290 0.250 0.295 41,000 0.2902 -13.79%
2024-03-18 0 0.290 0.275 0.290 0.275 0.315 56,000 16,130 0.2880 0.290 0.275 0.290 0.275 0.315 56,000 0.2880 20.83%
2024-03-15 0 0.240 0.240 0.280 0.240 0.240 65,000 15,600 0.2400 0.240 0.240 0.280 0.240 0.240 65,000 0.2400 19.40%
2024-03-14 0 0.201 0.201 - 0.200 0.200 10,000 2,000 0.2000 0.201 0.201 - 0.200 0.200 10,000 0.2000 4.15%
2024-03-13 0 0.193 0.193 - 0.161 0.161 5,000 805 0.1610 0.193 0.193 - 0.161 0.161 5,000 0.1610 -8.96%
2024-03-12 0 0.212 0.201 - 0.212 0.212 10,000 2,120 0.2120 0.212 0.201 - 0.212 0.212 10,000 0.2120 -0.47%
2024-03-11 0 0.213 0.173 0.228 - - 0 0 - 0.213 0.173 0.228 - - 0 - 0.00%
2024-03-08 0 0.213 0.213 0.260 0.213 0.213 20,000 4,260 0.2130 0.213 0.213 0.260 0.213 0.213 20,000 0.2130 -11.25%
2024-03-07 0 0.240 0.181 0.295 - - 0 0 - 0.240 0.181 0.295 - - 0 - 0.00%
2024-03-06 0 0.240 0.215 0.295 - - 0 0 - 0.240 0.215 0.295 - - 0 - 0.00%
2024-03-05 0 0.240 0.186 0.240 - - 0 0 - 0.240 0.186 0.240 - - 0 - 0.00%
2024-03-04 0 0.240 0.201 0.240 0.242 0.242 1,000 242 0.2420 0.240 0.201 0.240 0.242 0.242 1,000 0.2420 3.45%
2024-03-01 0 0.232 0.232 0.242 0.230 0.250 25,000 5,870 0.2348 0.232 0.232 0.242 0.230 0.250 25,000 0.2348 -18.60%
2024-02-29 0 0.285 0.238 0.300 0.285 0.285 50,000 14,250 0.2850 0.285 0.238 0.300 0.285 0.285 50,000 0.2850 1.79%
2024-02-28 0 0.280 0.275 0.295 0.275 0.410 318,000 98,040 0.3083 0.280 0.275 0.295 0.275 0.410 318,000 0.3083 -32.53%
2024-02-27 0 0.415 - 0.395 0.209 0.600 64,000 13,827 0.2160 0.415 - 0.395 0.209 0.600 64,000 0.2160 97.62%
2024-02-26 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2024-02-23 0 0.210 0.188 - - - 0 0 - 0.210 0.188 - - - 0 - 0.00%
2024-02-22 0 0.210 0.210 0.248 0.202 0.214 360,000 73,657 0.2046 0.210 0.210 0.248 0.202 0.214 360,000 0.2046 -2.78%
2024-02-21 0 0.216 0.214 0.248 - - 0 0 - 0.216 0.214 0.248 - - 0 - 0.00%
2024-02-20 0 0.216 0.214 0.248 - - 0 0 - 0.216 0.214 0.248 - - 0 - 0.00%
2024-02-19 0 0.216 0.216 0.248 0.216 0.216 5,000 1,080 0.2160 0.216 0.216 0.248 0.216 0.216 5,000 0.2160 0.00%
2024-02-16 0 0.216 0.214 0.248 - - 0 0 - 0.216 0.214 0.248 - - 0 - 0.00%
2024-02-15 0 0.216 0.200 0.248 - - 0 0 - 0.216 0.200 0.248 - - 0 - 0.00%
2024-02-14 0 0.216 0.200 0.248 - - 0 0 - 0.216 0.200 0.248 - - 0 - 0.00%
2024-02-09 0 0.216 0.200 0.238 - - 0 0 - 0.216 0.200 0.238 - - 0 - 0.00%
2024-02-08 0 0.216 0.200 0.238 - - 0 0 - 0.216 0.200 0.238 - - 0 - 0.00%
2024-02-07 0 0.216 0.200 0.248 - - 0 0 - 0.216 0.200 0.248 - - 0 - 0.00%
2024-02-06 0 0.216 0.036 0.248 - - 0 0 - 0.216 0.036 0.248 - - 0 - 0.00%
2024-02-05 0 0.216 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2024-02-02 0 0.216 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2024-02-01 0 0.216 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2024-01-31 0 0.216 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2024-01-30 0 0.216 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2024-01-29 0 0.216 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2024-01-26 0 0.216 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2024-01-25 0 0.216 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2024-01-24 0 0.216 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2024-01-23 0 0.216 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2024-01-22 0 0.216 - 0.216 - - 0 0 - 0.216 - 0.216 - - 0 - -0.92%
2024-01-19 0 0.218 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2024-01-18 0 0.218 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2024-01-17 0 0.218 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2024-01-16 0 0.218 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2024-01-15 0 0.218 0.140 0.239 0.218 0.218 34,000 7,412 0.2180 0.218 0.140 0.239 0.218 0.218 34,000 0.2180 0.00%
2024-01-12 0 0.218 0.218 0.285 0.218 0.238 62,000 13,697 0.2209 0.218 0.218 0.285 0.218 0.238 62,000 0.2209 -8.79%
2024-01-11 0 0.239 0.238 0.280 - - 0 0 - 0.239 0.238 0.280 - - 0 - 0.00%
2024-01-10 0 0.239 0.238 0.285 - - 0 0 - 0.239 0.238 0.285 - - 0 - 0.00%
2024-01-09 0 0.239 0.238 0.285 - - 0 0 - 0.239 0.238 0.285 - - 0 - 0.00%
2024-01-08 0 0.239 0.238 0.285 - - 0 0 - 0.239 0.238 0.285 - - 0 - 0.00%
2024-01-05 0 0.239 0.239 0.255 - - 0 0 - 0.239 0.239 0.255 - - 0 - 0.42%
2024-01-04 0 0.238 0.238 0.285 - - 0 0 - 0.238 0.238 0.285 - - 0 - 0.00%
2024-01-03 0 0.238 0.238 0.285 0.238 0.238 3,000 714 0.2380 0.238 0.238 0.285 0.238 0.238 3,000 0.2380 0.00%
2024-01-02 0 0.238 0.238 0.285 - - 0 0 - 0.238 0.238 0.285 - - 0 - 0.00%
2023-12-29 0 0.238 0.238 0.285 0.238 0.239 39,000 9,283 0.2380 0.238 0.238 0.285 0.238 0.239 39,000 0.2380 -4.80%
2023-12-28 0 0.250 0.238 0.285 - - 0 0 - 0.250 0.238 0.285 - - 0 - 0.00%
2023-12-27 0 0.250 0.238 0.285 - - 0 0 - 0.250 0.238 0.285 - - 0 - 0.00%
2023-12-22 0 0.250 0.238 0.285 - - 0 0 - 0.250 0.238 0.285 - - 0 - 0.00%
2023-12-21 0 0.250 0.238 0.285 - - 0 0 - 0.250 0.238 0.285 - - 0 - 0.00%
2023-12-20 0 0.250 0.238 0.285 - - 0 0 - 0.250 0.238 0.285 - - 0 - 0.00%
2023-12-19 0 0.250 0.238 0.280 0.250 0.250 11,000 2,750 0.2500 0.250 0.238 0.280 0.250 0.250 11,000 0.2500 5.04%
2023-12-18 0 0.238 0.238 0.250 - - 0 0 - 0.238 0.238 0.250 - - 0 - 0.00%
2023-12-15 0 0.238 0.238 0.250 - - 0 0 - 0.238 0.238 0.250 - - 0 - 0.00%
2023-12-14 0 0.238 0.238 0.250 - - 0 0 - 0.238 0.238 0.250 - - 0 - 0.00%
2023-12-13 0 0.238 0.238 0.250 - - 1,000 238 0.2380 0.238 0.238 0.250 - - 1,000 0.2380 0.00%
2023-12-12 0 0.238 0.238 0.250 - - 0 0 - 0.238 0.238 0.250 - - 0 - 0.00%
2023-12-11 0 0.238 0.238 0.250 0.238 0.238 1,000 238 0.2380 0.238 0.238 0.250 0.238 0.238 1,000 0.2380 0.42%
2023-12-08 0 0.237 0.237 0.250 - - 0 0 - 0.237 0.237 0.250 - - 0 - 0.00%
2023-12-07 0 0.237 0.237 0.250 - - 0 0 - 0.237 0.237 0.250 - - 0 - 0.00%
2023-12-06 0 0.237 0.237 0.250 0.237 0.237 20,000 4,740 0.2370 0.237 0.237 0.250 0.237 0.237 20,000 0.2370 -0.42%
2023-12-05 0 0.238 0.237 0.250 - - 0 0 - 0.238 0.237 0.250 - - 0 - 0.00%
2023-12-04 0 0.238 0.237 0.250 - - 0 0 - 0.238 0.237 0.250 - - 0 - 0.00%
2023-12-01 0 0.238 0.237 0.250 - - 0 0 - 0.238 0.237 0.250 - - 0 - 0.00%
2023-11-30 0 0.238 0.237 0.250 - - 0 0 - 0.238 0.237 0.250 - - 0 - 0.00%
2023-11-29 0 0.238 0.237 0.250 - - 0 0 - 0.238 0.237 0.250 - - 0 - 0.00%
2023-11-28 0 0.238 0.237 0.295 - - 0 0 - 0.238 0.237 0.295 - - 0 - 0.00%
2023-11-27 0 0.238 0.237 0.250 - - 0 0 - 0.238 0.237 0.250 - - 0 - 0.00%
2023-11-24 0 0.238 0.238 0.250 - - 0 0 - 0.238 0.238 0.250 - - 0 - 0.42%
2023-11-23 0 0.237 0.237 0.250 - - 0 0 - 0.237 0.237 0.250 - - 0 - 0.00%
2023-11-22 0 0.237 0.237 0.238 0.237 0.238 6,000 1,427 0.2378 0.237 0.237 0.238 0.237 0.238 6,000 0.2378 0.00%
2023-11-21 0 0.237 0.237 0.238 0.237 0.238 28,000 6,660 0.2379 0.237 0.237 0.238 0.237 0.238 28,000 0.2379 0.85%
2023-11-20 0 0.235 0.211 0.250 - - 0 0 - 0.235 0.211 0.250 - - 0 - 0.00%
2023-11-17 0 0.235 0.233 0.249 0.233 0.300 58,000 14,334 0.2471 0.235 0.233 0.249 0.233 0.300 58,000 0.2471 -32.86%
2023-11-16 0 0.350 0.260 0.350 0.255 0.350 40,000 12,790 0.3198 0.350 0.260 0.350 0.255 0.350 40,000 0.3198 7.69%
2023-11-15 0 0.325 0.255 0.325 0.260 0.325 120,000 32,600 0.2717 0.325 0.255 0.325 0.260 0.325 120,000 0.2717 -1.52%
2023-11-14 0 0.330 - 0.330 0.230 0.330 41,000 10,725 0.2616 0.330 - 0.330 0.230 0.330 41,000 0.2616 29.41%
2023-11-13 0 0.255 0.211 0.255 0.193 0.500 177,000 42,378 0.2394 0.255 0.211 0.255 0.193 0.500 177,000 0.2394 21.43%
2023-11-10 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2023-11-09 0 0.210 0.185 0.220 - - 0 0 - 0.210 0.185 0.220 - - 0 - 0.00%
2023-11-08 0 0.210 0.188 - - - 0 0 - 0.210 0.188 - - - 0 - 0.00%
2023-11-07 0 0.210 0.210 - 0.210 0.210 5,000 1,050 0.2100 0.210 0.210 - 0.210 0.210 5,000 0.2100 5.00%
2023-11-06 0 0.200 0.200 0.210 0.200 0.200 83,000 16,600 0.2000 0.200 0.200 0.210 0.200 0.200 83,000 0.2000 -6.98%
2023-11-03 0 0.215 0.200 - - - 0 0 - 0.215 0.200 - - - 0 - 0.00%
2023-11-02 0 0.215 0.200 - - - 0 0 - 0.215 0.200 - - - 0 - 0.00%
2023-11-01 0 0.215 0.200 - - - 0 0 - 0.215 0.200 - - - 0 - 0.00%
2023-10-31 0 0.215 0.200 - - - 0 0 - 0.215 0.200 - - - 0 - 0.00%
2023-10-30 0 0.215 0.200 - - - 0 0 - 0.215 0.200 - - - 0 - 0.00%
2023-10-27 0 0.215 0.215 - - - 0 0 - 0.215 0.215 - - - 0 - 0.47%
2023-10-26 0 0.214 0.200 - - - 0 0 - 0.214 0.200 - - - 0 - 0.00%
2023-10-25 0 0.214 0.200 - 0.212 0.214 165,000 35,300 0.2139 0.214 0.200 - 0.212 0.214 165,000 0.2139 0.94%
2023-10-24 0 0.212 0.200 - - - 0 0 - 0.212 0.200 - - - 0 - 0.00%
2023-10-20 0 0.212 0.212 - - - 0 0 - 0.212 0.212 - - - 0 - 0.00%
2023-10-19 0 0.212 0.200 - - - 0 0 - 0.212 0.200 - - - 0 - 0.00%
2023-10-18 0 0.212 0.212 - - - 0 0 - 0.212 0.212 - - - 0 - 0.00%
2023-10-17 0 0.212 0.211 - - - 0 0 - 0.212 0.211 - - - 0 - 0.00%
2023-10-16 0 0.212 0.212 0.250 0.212 0.213 10,000 2,122 0.2122 0.212 0.212 0.250 0.212 0.213 10,000 0.2122 0.00%
2023-10-13 0 0.212 0.211 0.270 0.191 0.275 335,000 89,885 0.2683 0.212 0.211 0.270 0.191 0.275 335,000 0.2683 -10.55%
2023-10-12 0 0.237 - 0.270 - - 0 0 - 0.237 - 0.270 - - 0 - 0.00%
2023-10-11 0 0.237 0.171 0.270 - - 0 0 - 0.237 0.171 0.270 - - 0 - 0.00%
2023-10-10 0 0.237 0.172 0.270 - - 0 0 - 0.237 0.172 0.270 - - 0 - 0.00%
2023-10-09 0 0.237 - 0.270 - - 0 0 - 0.237 - 0.270 - - 0 - 0.00%
2023-10-06 0 0.237 0.237 0.270 0.235 0.280 401,000 111,935 0.2791 0.237 0.237 0.270 0.235 0.280 401,000 0.2791 -5.20%
2023-10-05 0 0.250 - 0.300 0.250 0.250 4,000 1,000 0.2500 0.250 - 0.300 0.250 0.250 4,000 0.2500 0.00%
2023-10-04 0 0.250 0.050 0.250 - - 0 0 - 0.250 0.050 0.250 - - 0 - 0.00%
2023-10-03 0 0.250 0.175 0.250 0.250 0.255 7,000 1,770 0.2529 0.250 0.175 0.250 0.250 0.255 7,000 0.2529 -1.96%
2023-09-29 0 0.255 0.250 0.300 - - 0 0 - 0.255 0.250 0.300 - - 0 - 0.00%
2023-09-28 0 0.255 0.255 0.280 0.255 0.280 2,000 535 0.2675 0.255 0.255 0.280 0.255 0.280 2,000 0.2675 -8.93%
2023-09-27 0 0.280 0.255 0.310 - - 0 0 - 0.280 0.255 0.310 - - 0 - 0.00%
2023-09-26 0 0.280 0.255 0.280 0.280 0.280 12,000 3,360 0.2800 0.280 0.255 0.280 0.280 0.280 12,000 0.2800 12.00%
2023-09-25 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2023-09-22 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2023-09-21 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2023-09-20 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2023-09-19 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2023-09-18 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2023-09-15 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2023-09-14 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2023-09-13 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2023-09-12 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2023-09-11 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2023-09-07 0 0.250 0.216 0.280 - - 0 0 - 0.250 0.216 0.280 - - 0 - 0.00%
2023-09-06 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2023-09-05 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2023-09-04 0 0.250 0.250 0.275 0.250 0.250 61,000 15,250 0.2500 0.250 0.250 0.275 0.250 0.250 61,000 0.2500 0.00%
2023-08-31 0 0.250 0.250 0.280 0.250 0.260 10,000 2,520 0.2520 0.250 0.250 0.280 0.250 0.260 10,000 0.2520 -3.85%
2023-08-30 0 0.260 0.260 0.305 - - 0 0 - 0.260 0.260 0.305 - - 0 - 0.00%
2023-08-29 0 0.260 0.260 0.305 - - 0 0 - 0.260 0.260 0.305 - - 0 - 0.00%
2023-08-28 0 0.260 0.260 0.305 - - 0 0 - 0.260 0.260 0.305 - - 0 - 0.00%
2023-08-25 0 0.260 0.250 0.305 - - 0 0 - 0.260 0.250 0.305 - - 0 - 0.00%
2023-08-24 0 0.260 0.250 0.300 - - 0 0 - 0.260 0.250 0.300 - - 0 - 0.00%
2023-08-23 0 0.260 0.250 0.305 - - 0 0 - 0.260 0.250 0.305 - - 0 - 0.00%
2023-08-22 0 0.260 0.255 0.310 0.260 0.260 51,000 13,255 0.2599 0.260 0.255 0.310 0.260 0.260 51,000 0.2599 0.00%
2023-08-21 0 0.260 0.260 0.310 - - 0 0 - 0.260 0.260 0.310 - - 0 - 0.00%
2023-08-18 0 0.260 0.260 0.310 0.260 0.260 31,000 8,060 0.2600 0.260 0.260 0.310 0.260 0.260 31,000 0.2600 0.00%
2023-08-17 0 0.260 0.260 0.310 0.260 0.260 24,000 6,240 0.2600 0.260 0.260 0.310 0.260 0.260 24,000 0.2600 -7.14%
2023-08-16 0 0.280 0.280 0.310 0.275 0.330 83,000 24,305 0.2928 0.280 0.280 0.310 0.275 0.330 83,000 0.2928 -16.42%
2023-08-15 0 0.335 0.242 0.335 0.235 0.355 117,000 32,361 0.2766 0.335 0.242 0.335 0.235 0.355 117,000 0.2766 26.42%
2023-08-14 0 0.265 0.265 0.280 0.260 0.265 63,000 16,670 0.2646 0.265 0.265 0.280 0.260 0.265 63,000 0.2646 0.00%
2023-08-11 0 0.265 0.265 0.280 0.265 0.280 92,000 25,745 0.2798 0.265 0.265 0.280 0.265 0.280 92,000 0.2798 -5.36%
2023-08-10 0 0.280 0.280 0.355 - - 0 0 - 0.280 0.280 0.355 - - 0 - 0.00%
2023-08-09 0 0.280 0.280 0.355 - - 0 0 - 0.280 0.280 0.355 - - 0 - 0.00%
2023-08-08 0 0.280 0.280 0.355 0.280 0.280 2,000 560 0.2800 0.280 0.280 0.355 0.280 0.280 2,000 0.2800 -1.75%
2023-08-07 0 0.285 0.280 0.355 - - 0 0 - 0.285 0.280 0.355 - - 0 - 0.00%
2023-08-04 0 0.285 0.280 0.355 - - 0 0 - 0.285 0.280 0.355 - - 0 - 0.00%
2023-08-03 0 0.285 0.285 0.355 0.280 0.285 20,000 5,675 0.2838 0.285 0.285 0.355 0.280 0.285 20,000 0.2838 1.79%
2023-08-02 0 0.280 0.280 0.355 0.280 0.280 12,000 3,560 0.2967 0.280 0.280 0.355 0.280 0.280 12,000 0.2967 -22.22%
2023-08-01 0 0.360 0.300 0.360 0.320 0.360 22,000 7,560 0.3436 0.360 0.300 0.360 0.320 0.360 22,000 0.3436 12.50%
2023-07-31 0 0.320 0.270 0.320 - - 0 0 - 0.320 0.270 0.320 - - 0 - 0.00%
2023-07-28 0 0.320 0.280 0.320 0.270 0.370 236,000 70,300 0.2979 0.320 0.280 0.320 0.270 0.370 236,000 0.2979 10.34%
2023-07-27 0 0.290 0.285 0.345 0.285 0.400 130,000 45,515 0.3501 0.290 0.285 0.345 0.285 0.400 130,000 0.3501 5.45%
2023-07-26 0 0.275 0.236 0.275 0.275 0.275 30,000 8,250 0.2750 0.275 0.236 0.275 0.275 0.275 30,000 0.2750 0.00%
2023-07-25 0 0.275 - 0.325 - - 0 0 - 0.275 - 0.325 - - 0 - 0.00%
2023-07-24 0 0.275 0.255 0.325 - - 0 0 - 0.275 0.255 0.325 - - 0 - 0.00%
2023-07-21 0 0.275 0.230 0.325 - - 0 0 - 0.275 0.230 0.325 - - 0 - 0.00%
2023-07-20 0 0.275 - 0.325 - - 0 0 - 0.275 - 0.325 - - 0 - 0.00%
2023-07-19 0 0.275 0.250 0.325 - - 0 0 - 0.275 0.250 0.325 - - 0 - 0.00%
2023-07-18 0 0.275 0.235 0.325 - - 0 0 - 0.275 0.235 0.325 - - 0 - 0.00%
2023-07-14 0 0.275 0.250 0.325 - - 0 0 - 0.275 0.250 0.325 - - 0 - 0.00%
2023-07-13 0 0.275 0.240 0.325 - - 0 0 - 0.275 0.240 0.325 - - 0 - 0.00%
2023-07-12 0 0.275 0.255 0.330 - - 0 0 - 0.275 0.255 0.330 - - 0 - 0.00%
2023-07-11 0 0.275 0.255 0.330 - - 0 0 - 0.275 0.255 0.330 - - 0 - 0.00%
2023-07-10 0 0.275 0.255 0.330 - - 0 0 - 0.275 0.255 0.330 - - 0 - 0.00%
2023-07-07 0 0.275 0.255 0.330 - - 0 0 - 0.275 0.255 0.330 - - 0 - 0.00%
2023-07-06 0 0.275 0.255 0.330 - - 0 0 - 0.275 0.255 0.330 - - 0 - 0.00%
2023-07-05 0 0.275 0.255 0.330 - - 0 0 - 0.275 0.255 0.330 - - 0 - 0.00%
2023-07-04 0 0.275 0.255 0.330 - - 0 0 - 0.275 0.255 0.330 - - 0 - 0.00%
2023-07-03 0 0.275 0.250 0.330 - - 0 0 - 0.275 0.250 0.330 - - 0 - 0.00%
2023-06-30 0 0.275 0.255 0.330 - - 0 0 - 0.275 0.255 0.330 - - 0 - 0.00%
2023-06-29 0 0.275 0.260 0.330 0.275 0.280 2,000 555 0.2775 0.275 0.260 0.330 0.275 0.280 2,000 0.2775 -16.67%
2023-06-28 0 0.330 0.280 0.400 0.330 0.330 100,000 33,000 0.3300 0.330 0.280 0.400 0.330 0.330 100,000 0.3300 0.00%
2023-06-27 0 0.330 0.280 0.400 - - 0 0 - 0.330 0.280 0.400 - - 0 - 0.00%
2023-06-26 0 0.330 0.330 0.400 - - 0 0 - 0.330 0.330 0.400 - - 0 - 0.00%
2023-06-23 0 0.330 0.330 0.400 - - 0 0 - 0.330 0.330 0.400 - - 0 - 0.00%
2023-06-21 0 0.330 0.330 0.395 - - 0 0 - 0.330 0.330 0.395 - - 0 - 1.54%
2023-06-20 0 0.325 0.310 0.400 - - 0 0 - 0.325 0.310 0.400 - - 0 - 0.00%
2023-06-19 0 0.325 0.325 0.400 0.325 0.325 1,000 325 0.3250 0.325 0.325 0.400 0.325 0.325 1,000 0.3250 3.17%
2023-06-16 0 0.315 0.315 0.325 - - 0 0 - 0.315 0.315 0.325 - - 0 - 8.62%
2023-06-15 0 0.290 0.290 0.325 - - 0 0 - 0.290 0.290 0.325 - - 0 - 0.00%
2023-06-14 0 0.290 0.290 0.325 - - 0 0 - 0.290 0.290 0.325 - - 0 - 0.00%
2023-06-13 0 0.290 0.290 0.325 - - 0 0 - 0.290 0.290 0.325 - - 0 - 0.00%
2023-06-12 0 0.290 0.290 0.325 - - 0 0 - 0.290 0.290 0.325 - - 0 - 0.00%
2023-06-09 0 0.290 0.290 0.325 - - 0 0 - 0.290 0.290 0.325 - - 0 - 0.00%
2023-06-08 0 0.290 0.290 0.325 - - 0 0 - 0.290 0.290 0.325 - - 0 - 0.00%
2023-06-07 0 0.290 0.290 0.325 - - 0 0 - 0.290 0.290 0.325 - - 0 - 0.00%
2023-06-06 0 0.290 0.290 0.325 - - 0 0 - 0.290 0.290 0.325 - - 0 - 0.00%
2023-06-05 0 0.290 0.290 0.325 - - 0 0 - 0.290 0.290 0.325 - - 0 - 0.00%
2023-06-02 0 0.290 0.290 0.325 - - 0 0 - 0.290 0.290 0.325 - - 0 - 5.45%
2023-06-01 0 0.275 0.275 0.330 - - 0 0 - 0.275 0.275 0.330 - - 0 - 0.00%
2023-05-31 0 0.275 0.275 0.330 0.260 0.285 11,000 3,110 0.2827 0.275 0.275 0.330 0.260 0.285 11,000 0.2827 0.00%
2023-05-30 0 0.275 0.260 0.330 - - 0 0 - 0.275 0.260 0.330 - - 0 - 0.00%
2023-05-29 0 0.275 0.260 0.330 - - 0 0 - 0.275 0.260 0.330 - - 0 - 0.00%
2023-05-25 0 0.275 0.275 0.330 0.275 0.275 8,000 2,200 0.2750 0.275 0.275 0.330 0.275 0.275 8,000 0.2750 -1.79%
2023-05-24 0 0.280 0.275 0.330 - - 0 0 - 0.280 0.275 0.330 - - 0 - 0.00%
2023-05-23 0 0.280 0.275 0.280 - - 0 0 - 0.280 0.275 0.280 - - 0 - 0.00%
2023-05-22 0 0.280 0.275 0.330 0.280 0.350 2,000 630 0.3150 0.280 0.275 0.330 0.280 0.350 2,000 0.3150 -1.75%
2023-05-19 0 0.285 0.275 0.350 - - 0 0 - 0.285 0.275 0.350 - - 0 - 0.00%
2023-05-18 0 0.285 0.265 0.350 - - 0 0 - 0.285 0.265 0.350 - - 0 - 0.00%
2023-05-17 0 0.285 0.265 0.350 - - 0 0 - 0.285 0.265 0.350 - - 0 - 0.00%
2023-05-16 0 0.285 0.265 0.350 - - 0 0 - 0.285 0.265 0.350 - - 0 - 0.00%
2023-05-15 0 0.285 0.275 0.350 0.270 0.290 11,000 3,170 0.2882 0.285 0.275 0.350 0.270 0.290 11,000 0.2882 -6.56%
2023-05-12 0 0.305 0.275 0.360 - - 0 0 - 0.305 0.275 0.360 - - 0 - 0.00%
2023-05-11 0 0.305 0.285 0.360 - - 0 0 - 0.305 0.285 0.360 - - 0 - 0.00%
2023-05-10 0 0.305 0.285 0.360 - - 0 0 - 0.305 0.285 0.360 - - 0 - 1.67%
2023-05-09 0 0.300 0.285 0.360 - - 0 0 - 0.300 0.285 0.360 - - 0 - 0.00%
2023-05-08 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2023-05-05 0 0.300 0.285 0.360 - - 0 0 - 0.300 0.285 0.360 - - 0 - 5.26%
2023-05-04 0 0.285 0.285 0.350 - - 0 0 - 0.285 0.285 0.350 - - 0 - 0.00%
2023-05-03 0 0.285 0.285 0.350 0.285 0.285 7,000 1,995 0.2850 0.285 0.285 0.350 0.285 0.285 7,000 0.2850 0.00%
2023-05-02 0 0.285 0.285 0.350 0.265 0.350 5,000 1,600 0.3200 0.285 0.285 0.350 0.265 0.350 5,000 0.3200 -22.97%
2023-04-28 0 0.370 0.250 0.400 0.370 0.370 5,000 1,850 0.3700 0.370 0.250 0.400 0.370 0.370 5,000 0.3700 21.31%
2023-04-27 0 0.305 0.285 0.360 - - 0 0 - 0.305 0.285 0.360 - - 0 - 0.00%
2023-04-26 0 0.305 0.295 0.360 0.290 0.330 10,000 3,260 0.3260 0.305 0.295 0.360 0.290 0.330 10,000 0.3260 0.00%
2023-04-25 0 0.305 0.285 0.330 - - 0 0 - 0.305 0.285 0.330 - - 0 - 0.00%
2023-04-24 0 0.305 0.285 0.330 - - 0 0 - 0.305 0.285 0.330 - - 0 - 0.00%
2023-04-21 0 0.305 0.285 0.330 - - 0 0 - 0.305 0.285 0.330 - - 0 - 3.39%
2023-04-20 0 0.295 0.290 - - - 0 0 - 0.295 0.290 - - - 0 - 0.00%
2023-04-19 0 0.295 0.265 0.370 0.265 0.320 52,000 16,560 0.3185 0.295 0.265 0.370 0.265 0.320 52,000 0.3185 -9.23%
2023-04-18 0 0.325 - 0.370 - - 0 0 - 0.325 - 0.370 - - 0 - 0.00%
2023-04-17 0 0.325 0.325 0.350 - - 0 0 - 0.325 0.325 0.350 - - 0 - 0.00%
2023-04-14 0 0.325 - 0.370 - - 0 0 - 0.325 - 0.370 - - 0 - 0.00%
2023-04-13 0 0.325 - 0.370 - - 0 0 - 0.325 - 0.370 - - 0 - 0.00%
2023-04-12 0 0.325 - 0.370 - - 0 0 - 0.325 - 0.370 - - 0 - 0.00%
2023-04-11 0 0.325 - 0.370 - - 0 0 - 0.325 - 0.370 - - 0 - 0.00%
2023-04-06 0 0.325 - 0.370 - - 0 0 - 0.325 - 0.370 - - 0 - 0.00%
2023-04-04 0 0.325 0.315 0.370 - - 0 0 - 0.325 0.315 0.370 - - 0 - 0.00%
2023-04-03 0 0.325 0.325 0.370 - - 0 0 - 0.325 0.325 0.370 - - 0 - 0.00%
2023-03-31 0 0.325 0.325 0.360 0.315 0.315 21,000 6,615 0.3150 0.325 0.325 0.360 0.315 0.315 21,000 0.3150 3.17%
2023-03-30 0 0.315 0.315 0.360 0.300 0.315 15,000 4,680 0.3120 0.315 0.315 0.360 0.300 0.315 15,000 0.3120 -12.50%
2023-03-29 0 0.360 0.300 0.400 - - 0 0 - 0.360 0.300 0.400 - - 0 - 0.00%
2023-03-28 0 0.360 0.360 0.400 0.345 0.360 11,000 3,945 0.3586 0.360 0.360 0.400 0.345 0.360 11,000 0.3586 0.00%
2023-03-27 0 0.360 0.360 0.400 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2023-03-24 0 0.360 0.360 0.400 0.360 0.360 2,000 720 0.3600 0.360 0.360 0.400 0.360 0.360 2,000 0.3600 -11.11%
2023-03-23 0 0.405 0.360 0.410 - - 0 0 - 0.405 0.360 0.410 - - 0 - 0.00%
2023-03-22 0 0.405 0.360 0.415 - - 0 0 - 0.405 0.360 0.415 - - 0 - 0.00%
2023-03-21 0 0.405 0.360 0.410 0.385 0.405 2,000 790 0.3950 0.405 0.360 0.410 0.385 0.405 2,000 0.3950 2.53%
2023-03-20 0 0.395 0.365 0.410 - - 0 0 - 0.395 0.365 0.410 - - 0 - 0.00%
2023-03-17 0 0.395 0.375 0.410 - - 0 0 - 0.395 0.375 0.410 - - 0 - 0.00%
2023-03-16 0 0.395 0.370 0.405 - - 0 0 - 0.395 0.370 0.405 - - 0 - 0.00%
2023-03-15 0 0.395 0.370 0.415 - - 0 0 - 0.395 0.370 0.415 - - 0 - 0.00%
2023-03-14 0 0.395 0.375 0.415 - - 0 0 - 0.395 0.375 0.415 - - 0 - 0.00%
2023-03-13 0 0.395 0.375 0.415 - - 0 0 - 0.395 0.375 0.415 - - 0 - 0.00%
2023-03-10 0 0.395 0.375 0.415 - - 0 0 - 0.395 0.375 0.415 - - 0 - 0.00%
2023-03-09 0 0.395 0.375 0.415 - - 0 0 - 0.395 0.375 0.415 - - 0 - 0.00%
2023-03-08 0 0.395 0.375 0.415 - - 0 0 - 0.395 0.375 0.415 - - 0 - 0.00%
2023-03-07 0 0.395 0.375 0.415 - - 0 0 - 0.395 0.375 0.415 - - 0 - 0.00%
2023-03-06 0 0.395 0.395 0.415 - - 0 0 - 0.395 0.395 0.415 - - 0 - 0.00%
2023-03-03 0 0.395 0.395 0.420 - - 0 0 - 0.395 0.395 0.420 - - 0 - 0.00%
2023-03-02 0 0.395 0.395 0.430 - - 0 0 - 0.395 0.395 0.430 - - 0 - 0.00%
2023-03-01 0 0.395 0.395 0.420 - - 0 0 - 0.395 0.395 0.420 - - 0 - 0.00%
2023-02-28 0 0.395 0.395 0.430 - - 0 0 - 0.395 0.395 0.430 - - 0 - 0.00%
2023-02-27 0 0.395 0.395 0.435 - - 0 0 - 0.395 0.395 0.435 - - 0 - 0.00%
2023-02-24 0 0.395 0.395 0.435 - - 0 0 - 0.395 0.395 0.435 - - 0 - 0.00%
2023-02-23 0 0.395 0.395 0.435 - - 0 0 - 0.395 0.395 0.435 - - 0 - 0.00%
2023-02-22 0 0.395 0.395 0.435 - - 0 0 - 0.395 0.395 0.435 - - 0 - 0.00%
2023-02-21 0 0.395 0.395 0.435 - - 0 0 - 0.395 0.395 0.435 - - 0 - 0.00%
2023-02-20 0 0.395 0.395 0.435 - - 0 0 - 0.395 0.395 0.435 - - 0 - 0.00%
2023-02-17 0 0.395 0.395 0.400 0.395 0.415 2,000 810 0.4050 0.395 0.395 0.400 0.395 0.415 2,000 0.4050 -4.82%
2023-02-16 0 0.415 0.380 0.435 - - 0 0 - 0.415 0.380 0.435 - - 0 - 0.00%
2023-02-15 0 0.415 0.380 0.440 - - 0 0 - 0.415 0.380 0.440 - - 0 - 0.00%
2023-02-14 0 0.415 0.415 0.450 0.400 0.405 93,000 37,500 0.4032 0.415 0.415 0.450 0.400 0.405 93,000 0.4032 3.75%
2023-02-13 0 0.400 0.400 0.480 - - 0 0 - 0.400 0.400 0.480 - - 0 - 0.00%
2023-02-10 0 0.400 0.400 0.495 0.400 0.500 11,000 5,200 0.4727 0.400 0.400 0.495 0.400 0.500 11,000 0.4727 -6.98%
2023-02-09 0 0.430 0.400 0.475 - - 0 0 - 0.430 0.400 0.475 - - 0 - 0.00%
2023-02-08 0 0.430 0.400 0.470 - - 0 0 - 0.430 0.400 0.470 - - 0 - 0.00%
2023-02-07 0 0.430 0.400 0.475 - - 0 0 - 0.430 0.400 0.475 - - 0 - 0.00%
2023-02-06 0 0.430 0.400 0.475 - - 0 0 - 0.430 0.400 0.475 - - 0 - 0.00%
2023-02-03 0 0.430 0.400 0.455 - - 0 0 - 0.430 0.400 0.455 - - 0 - 0.00%
2023-02-02 0 0.430 0.400 0.450 0.430 0.430 110,000 47,300 0.4300 0.430 0.400 0.450 0.430 0.430 110,000 0.4300 6.17%
2023-02-01 0 0.405 0.400 0.430 - - 0 0 - 0.405 0.400 0.430 - - 0 - 0.00%
2023-01-31 0 0.405 0.405 0.430 0.405 0.405 24,000 9,720 0.4050 0.405 0.405 0.430 0.405 0.405 24,000 0.4050 0.00%
2023-01-30 0 0.405 0.400 0.475 - - 0 0 - 0.405 0.400 0.475 - - 0 - 0.00%
2023-01-27 0 0.405 0.400 0.475 - - 0 0 - 0.405 0.400 0.475 - - 0 - 0.00%
2023-01-26 0 0.405 0.400 0.430 - - 0 0 - 0.405 0.400 0.430 - - 0 - 0.00%
2023-01-20 0 0.405 0.405 0.430 0.405 0.405 8,000 3,240 0.4050 0.405 0.405 0.430 0.405 0.405 8,000 0.4050 0.00%
2023-01-19 0 0.405 0.400 0.435 - - 0 0 - 0.405 0.400 0.435 - - 0 - 0.00%
2023-01-18 0 0.405 0.400 0.430 - - 0 0 - 0.405 0.400 0.430 - - 0 - 0.00%
2023-01-17 0 0.405 0.405 0.430 - - 0 0 - 0.405 0.405 0.430 - - 0 - 0.00%
2023-01-16 0 0.405 0.400 0.430 0.400 0.430 14,000 5,930 0.4236 0.405 0.400 0.430 0.400 0.430 14,000 0.4236 -5.81%
2023-01-13 0 0.430 0.395 0.430 0.420 0.435 20,000 8,590 0.4295 0.430 0.395 0.430 0.420 0.435 20,000 0.4295 8.86%
2023-01-12 0 0.395 0.395 0.425 - - 0 0 - 0.395 0.395 0.425 - - 0 - 0.00%
2023-01-11 0 0.395 0.395 0.425 - - 0 0 - 0.395 0.395 0.425 - - 0 - 0.00%
2023-01-10 0 0.395 0.395 0.430 - - 0 0 - 0.395 0.395 0.430 - - 0 - 0.00%
2023-01-09 0 0.395 0.395 0.425 0.395 0.440 110,000 45,395 0.4127 0.395 0.395 0.425 0.395 0.440 110,000 0.4127 -10.23%
2023-01-06 0 0.440 0.400 0.440 - - 0 0 - 0.440 0.400 0.440 - - 0 - 0.00%
2023-01-05 0 0.440 0.400 0.440 0.395 0.440 79,000 32,065 0.4059 0.440 0.400 0.440 0.395 0.440 79,000 0.4059 11.39%
2023-01-04 0 0.395 0.370 0.435 - - 0 0 - 0.395 0.370 0.435 - - 0 - 0.00%
2023-01-03 0 0.395 0.395 0.435 0.380 0.410 62,000 25,090 0.4047 0.395 0.395 0.435 0.380 0.410 62,000 0.4047 -10.23%
2022-12-30 0 0.440 0.410 0.475 - - 0 0 - 0.440 0.410 0.475 - - 0 - 0.00%
2022-12-29 0 0.440 0.410 0.475 - - 0 0 - 0.440 0.410 0.475 - - 0 - 0.00%
2022-12-28 0 0.440 0.410 0.445 0.440 0.440 4,000 1,760 0.4400 0.440 0.410 0.445 0.440 0.440 4,000 0.4400 -1.12%
2022-12-23 0 0.445 0.410 0.475 - - 0 0 - 0.445 0.410 0.475 - - 0 - 0.00%
2022-12-22 0 0.445 0.410 0.475 - - 0 0 - 0.445 0.410 0.475 - - 0 - 0.00%
2022-12-21 0 0.445 0.410 0.445 - - 0 0 - 0.445 0.410 0.445 - - 0 - 0.00%
2022-12-20 0 0.445 0.425 0.475 - - 0 0 - 0.445 0.425 0.475 - - 0 - 0.00%
2022-12-19 0 0.445 0.425 0.480 - - 0 0 - 0.445 0.425 0.480 - - 0 - 0.00%
2022-12-16 0 0.445 0.425 0.460 - - 0 0 - 0.445 0.425 0.460 - - 0 - 0.00%
2022-12-15 0 0.445 0.425 0.460 - - 0 0 - 0.445 0.425 0.460 - - 0 - 0.00%
2022-12-14 0 0.445 0.425 0.495 - - 0 0 - 0.445 0.425 0.495 - - 0 - 0.00%
2022-12-13 0 0.445 0.425 0.495 - - 0 0 - 0.445 0.425 0.495 - - 0 - 0.00%
2022-12-12 0 0.445 0.425 0.445 - - 0 0 - 0.445 0.425 0.445 - - 0 - 0.00%
2022-12-09 0 0.445 0.410 0.445 0.410 0.445 109,000 46,130 0.4232 0.445 0.410 0.445 0.410 0.445 109,000 0.4232 5.95%
2022-12-08 0 0.420 0.420 0.480 - - 0 0 - 0.420 0.420 0.480 - - 0 - 2.44%
2022-12-07 0 0.410 0.410 0.445 0.410 0.410 10,000 4,100 0.4100 0.410 0.410 0.445 0.410 0.410 10,000 0.4100 -7.87%
2022-12-06 0 0.445 0.410 0.475 - - 0 0 - 0.445 0.410 0.475 - - 0 - 0.00%
2022-12-05 0 0.445 0.405 0.480 - - 0 0 - 0.445 0.405 0.480 - - 0 - 0.00%
2022-12-02 0 0.445 0.405 0.480 0.445 0.445 3,000 1,335 0.4450 0.445 0.405 0.480 0.445 0.445 3,000 0.4450 0.00%
2022-12-01 0 0.445 0.410 0.475 - - 0 0 - 0.445 0.410 0.475 - - 0 - 0.00%
2022-11-30 0 0.445 0.425 0.445 - - 0 0 - 0.445 0.425 0.445 - - 0 - 0.00%
2022-11-29 0 0.445 0.410 0.445 - - 0 0 - 0.445 0.410 0.445 - - 0 - 0.00%
2022-11-28 0 0.445 0.405 0.445 - - 0 0 - 0.445 0.405 0.445 - - 0 - 0.00%
2022-11-25 0 0.445 0.405 0.480 - - 0 0 - 0.445 0.405 0.480 - - 0 - 0.00%
2022-11-24 0 0.445 0.405 0.450 0.445 0.445 4,000 1,750 0.4375 0.445 0.405 0.450 0.445 0.445 4,000 0.4375 -1.11%
2022-11-23 0 0.450 0.430 0.450 0.450 0.450 4,000 1,800 0.4500 0.450 0.430 0.450 0.450 0.450 4,000 0.4500 0.00%
2022-11-22 0 0.450 0.430 0.480 - - 0 0 - 0.450 0.430 0.480 - - 0 - 0.00%
2022-11-21 0 0.450 0.430 0.480 0.430 0.480 17,000 8,110 0.4771 0.450 0.430 0.480 0.430 0.480 17,000 0.4771 -1.10%
2022-11-18 0 0.455 0.420 0.480 - - 0 0 - 0.455 0.420 0.480 - - 0 - 0.00%
2022-11-17 0 0.455 0.415 0.480 0.415 0.480 2,000 895 0.4475 0.455 0.415 0.480 0.415 0.480 2,000 0.4475 -5.21%
2022-11-16 0 0.480 0.405 0.510 - - 0 0 - 0.480 0.405 0.510 - - 0 - 0.00%
2022-11-15 0 0.480 0.415 0.510 - - 0 0 - 0.480 0.415 0.510 - - 0 - 0.00%
2022-11-14 0 0.480 0.415 0.480 - - 0 0 - 0.480 0.415 0.480 - - 0 - 0.00%
2022-11-11 0 0.480 0.420 0.490 - - 0 0 - 0.480 0.420 0.490 - - 0 - 0.00%
2022-11-10 0 0.480 0.415 0.510 - - 0 0 - 0.480 0.415 0.510 - - 0 - 0.00%
2022-11-09 0 0.480 0.415 0.510 - - 0 0 - 0.480 0.415 0.510 - - 0 - 0.00%
2022-11-08 0 0.480 0.400 0.500 - - 0 0 - 0.480 0.400 0.500 - - 0 - 0.00%
2022-11-07 0 0.480 0.400 0.510 0.480 0.480 5,000 2,400 0.4800 0.480 0.400 0.510 0.480 0.480 5,000 0.4800 0.00%
2022-11-04 0 0.480 0.415 0.500 - - 0 0 - 0.480 0.415 0.500 - - 0 - 0.00%
2022-11-03 0 0.480 0.400 0.490 0.480 0.480 1,000 480 0.4800 0.480 0.400 0.490 0.480 0.480 1,000 0.4800 5.49%
2022-11-02 0 0.455 0.400 0.490 - - 4,000 1,910 0.4775 0.455 0.400 0.490 - - 4,000 0.4775 0.00%
2022-11-01 0 0.455 0.400 0.460 0.450 0.455 56,000 25,475 0.4549 0.455 0.400 0.460 0.450 0.455 56,000 0.4549 8.33%
2022-10-31 0 0.420 0.400 0.450 - - 0 0 - 0.420 0.400 0.450 - - 0 - 0.00%
2022-10-28 0 0.420 0.420 0.455 - - 0 0 - 0.420 0.420 0.455 - - 0 - 1.20%
2022-10-27 0 0.415 0.400 0.450 - - 0 0 - 0.415 0.400 0.450 - - 0 - 0.00%
2022-10-26 0 0.415 0.400 0.460 - - 0 0 - 0.415 0.400 0.460 - - 0 - 0.00%
2022-10-25 0 0.415 0.400 0.470 0.365 0.400 2,000 765 0.3825 0.415 0.400 0.470 0.365 0.400 2,000 0.3825 -7.78%
2022-10-24 0 0.450 0.350 0.490 - - 0 0 - 0.450 0.350 0.490 - - 0 - 0.00%
2022-10-21 0 0.450 0.425 0.490 0.445 0.460 100,000 45,290 0.4529 0.450 0.425 0.490 0.445 0.460 100,000 0.4529 -11.76%
2022-10-20 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2022-10-19 0 0.510 0.465 0.510 - - 0 0 - 0.510 0.465 0.510 - - 0 - 0.00%
2022-10-18 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - -1.92%
2022-10-17 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - 0.00%
2022-10-14 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 10.64%
2022-10-13 0 0.470 0.455 0.540 - - 0 0 - 0.470 0.455 0.540 - - 0 - 0.00%
2022-10-12 0 0.470 0.470 0.540 - - 0 0 - 0.470 0.470 0.540 - - 0 - 2.17%
2022-10-11 0 0.460 0.455 0.540 - - 0 0 - 0.460 0.455 0.540 - - 0 - 0.00%
2022-10-10 0 0.460 0.455 0.540 0.460 0.510 6,000 3,010 0.5017 0.460 0.455 0.540 0.460 0.510 6,000 0.5017 -8.00%
2022-10-07 0 0.500 0.455 0.500 0.490 0.510 37,000 18,760 0.5070 0.500 0.455 0.500 0.490 0.510 37,000 0.5070 8.70%
2022-10-06 0 0.460 0.460 0.480 - - 0 0 - 0.460 0.460 0.480 - - 0 - 2.22%
2022-10-05 0 0.450 0.410 0.495 0.450 0.475 121,000 55,775 0.4610 0.450 0.410 0.495 0.450 0.475 121,000 0.4610 -6.25%
2022-10-03 0 0.480 0.480 0.520 - - 0 0 - 0.480 0.480 0.520 - - 0 - 1.05%
2022-09-30 0 0.475 0.470 0.560 0.475 0.540 178,000 95,955 0.5391 0.475 0.470 0.560 0.475 0.540 178,000 0.5391 1.06%
2022-09-29 0 0.470 0.470 0.520 - - 0 0 - 0.470 0.470 0.520 - - 0 - 1.08%
2022-09-28 0 0.465 0.465 0.520 - - 0 0 - 0.465 0.465 0.520 - - 0 - 0.00%
2022-09-27 0 0.465 0.465 0.520 - - 0 0 - 0.465 0.465 0.520 - - 0 - 0.00%
2022-09-26 0 0.465 0.465 0.510 - - 0 0 - 0.465 0.465 0.510 - - 0 - 0.00%
2022-09-23 0 0.465 0.465 0.510 0.465 0.480 13,000 6,160 0.4738 0.465 0.465 0.510 0.465 0.480 13,000 0.4738 -8.82%
2022-09-22 0 0.510 0.475 0.510 0.510 0.510 18,000 9,145 0.5081 0.510 0.475 0.510 0.510 0.510 18,000 0.5081 0.00%
2022-09-21 0 0.510 0.510 0.550 0.510 0.510 26,000 13,260 0.5100 0.510 0.510 0.550 0.510 0.510 26,000 0.5100 0.00%
2022-09-20 0 0.510 0.510 0.540 0.510 0.510 1,000 510 0.5100 0.510 0.510 0.540 0.510 0.510 1,000 0.5100 0.00%
2022-09-19 0 0.510 0.475 0.550 - - 0 0 - 0.510 0.475 0.550 - - 0 - 0.00%
2022-09-16 0 0.510 0.510 0.550 0.475 0.475 4,000 2,015 0.5038 0.510 0.510 0.550 0.475 0.475 4,000 0.5038 4.08%
2022-09-15 0 0.490 0.490 0.510 - - 0 0 - 0.490 0.490 0.510 - - 0 - 2.08%
2022-09-14 0 0.480 0.480 0.520 0.475 0.475 6,000 2,850 0.4750 0.480 0.480 0.520 0.475 0.475 6,000 0.4750 0.00%
2022-09-13 0 0.480 0.475 0.520 0.475 0.500 48,000 23,775 0.4953 0.480 0.475 0.520 0.475 0.500 48,000 0.4953 1.05%
2022-09-09 0 0.475 0.475 0.520 0.465 0.470 8,000 3,755 0.4694 0.475 0.475 0.520 0.465 0.470 8,000 0.4694 2.15%
2022-09-08 0 0.465 0.455 0.520 - - 0 0 - 0.465 0.455 0.520 - - 0 - 0.00%
2022-09-07 0 0.465 0.455 0.520 - - 0 0 - 0.465 0.455 0.520 - - 0 - 0.00%
2022-09-06 0 0.465 0.455 0.520 - - 0 0 - 0.465 0.455 0.520 - - 0 - 0.00%
2022-09-05 0 0.465 0.465 0.520 - - 0 0 - 0.465 0.465 0.520 - - 0 - 2.20%
2022-09-02 0 0.455 0.455 0.480 0.455 0.480 9,000 4,295 0.4772 0.455 0.455 0.480 0.455 0.480 9,000 0.4772 -2.15%
2022-09-01 0 0.465 0.465 0.530 0.455 0.460 4,000 1,835 0.4588 0.465 0.465 0.530 0.455 0.460 4,000 0.4588 -7.00%
2022-08-31 0 0.500 0.460 0.500 0.500 0.500 53,000 26,500 0.5000 0.500 0.460 0.500 0.500 0.500 53,000 0.5000 -3.85%
2022-08-30 0 0.520 0.500 0.520 0.520 0.520 176,000 91,520 0.5200 0.520 0.500 0.520 0.520 0.520 176,000 0.5200 0.00%
2022-08-29 0 0.520 0.500 0.550 - - 0 0 - 0.520 0.500 0.550 - - 0 - 0.00%
2022-08-26 0 0.520 0.520 0.550 - - 0 0 - 0.520 0.520 0.550 - - 0 - 1.96%
2022-08-25 0 0.510 0.500 0.550 - - 0 0 - 0.510 0.500 0.550 - - 0 - 0.00%
2022-08-24 0 0.510 0.500 0.550 0.500 0.520 21,000 10,800 0.5143 0.510 0.500 0.550 0.500 0.520 21,000 0.5143 0.00%
2022-08-23 0 0.510 0.500 0.570 0.500 0.580 169,000 88,850 0.5257 0.510 0.500 0.570 0.500 0.580 169,000 0.5257 -12.07%
2022-08-22 0 0.580 0.550 0.580 0.580 0.580 2,000 1,160 0.5800 0.580 0.550 0.580 0.580 0.580 2,000 0.5800 -3.33%
2022-08-19 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2022-08-18 0 0.600 0.600 0.620 0.580 0.580 10,000 5,800 0.5800 0.600 0.600 0.620 0.580 0.580 10,000 0.5800 3.45%
2022-08-17 0 0.580 0.540 0.700 - - 0 0 - 0.580 0.540 0.700 - - 0 - 0.00%
2022-08-16 0 0.580 0.550 0.650 - - 3,000 2,090 0.6967 0.580 0.550 0.650 - - 3,000 0.6967 0.00%
2022-08-15 0 0.580 0.540 0.580 0.580 0.590 20,000 11,630 0.5815 0.580 0.540 0.580 0.580 0.590 20,000 0.5815 -7.94%
2022-08-12 0 0.630 0.500 0.630 0.570 0.630 19,000 11,830 0.6226 0.630 0.500 0.630 0.570 0.630 19,000 0.6226 12.50%
2022-08-11 0 0.560 0.500 0.560 0.580 0.580 1,000 580 0.5800 0.560 0.500 0.560 0.580 0.580 1,000 0.5800 0.00%
2022-08-10 0 0.560 0.485 0.630 0.560 0.560 50,000 28,000 0.5600 0.560 0.485 0.630 0.560 0.560 50,000 0.5600 -1.75%
2022-08-09 0 0.570 0.570 0.630 0.570 0.570 102,000 58,160 0.5702 0.570 0.570 0.630 0.570 0.570 102,000 0.5702 5.56%
2022-08-08 0 0.540 0.475 0.570 - - 0 0 - 0.540 0.475 0.570 - - 0 - 0.00%
2022-08-05 0 0.540 0.475 0.570 0.540 0.540 2,000 1,080 0.5400 0.540 0.475 0.570 0.540 0.540 2,000 0.5400 5.88%
2022-08-04 0 0.510 0.470 0.540 - - 0 0 - 0.510 0.470 0.540 - - 0 - 0.00%
2022-08-03 0 0.510 0.510 0.540 0.510 0.510 30,000 15,300 0.5100 0.510 0.510 0.540 0.510 0.510 30,000 0.5100 2.00%
2022-08-02 0 0.500 0.470 0.540 0.500 0.510 53,000 26,820 0.5060 0.500 0.470 0.540 0.500 0.510 53,000 0.5060 -5.66%
2022-08-01 0 0.530 0.520 0.580 - - 0 0 - 0.530 0.520 0.580 - - 0 - 0.00%
2022-07-29 0 0.530 0.500 0.550 - - 0 0 - 0.530 0.500 0.550 - - 0 - 0.00%
2022-07-28 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2022-07-27 0 0.530 0.500 0.580 - - 0 0 - 0.530 0.500 0.580 - - 0 - 0.00%
2022-07-26 0 0.530 0.500 0.560 0.530 0.530 5,000 2,650 0.5300 0.530 0.500 0.560 0.530 0.530 5,000 0.5300 -1.85%
2022-07-25 0 0.540 0.500 0.580 0.540 0.540 65,000 35,100 0.5400 0.540 0.500 0.580 0.540 0.540 65,000 0.5400 1.89%
2022-07-22 0 0.530 0.500 0.530 0.540 0.540 27,000 14,580 0.5400 0.530 0.500 0.530 0.540 0.540 27,000 0.5400 -1.85%
2022-07-21 0 0.540 0.530 0.540 0.540 0.570 60,000 32,520 0.5420 0.540 0.530 0.540 0.540 0.570 60,000 0.5420 3.85%
2022-07-20 0 0.520 0.510 0.550 0.510 0.520 16,000 8,280 0.5175 0.520 0.510 0.550 0.510 0.520 16,000 0.5175 0.00%
2022-07-19 0 0.520 0.510 0.520 0.520 0.520 3,000 1,560 0.5200 0.520 0.510 0.520 0.520 0.520 3,000 0.5200 1.96%
2022-07-18 0 0.510 0.510 0.570 - - 0 0 - 0.510 0.510 0.570 - - 0 - 0.00%
2022-07-15 0 0.510 0.510 0.550 0.510 0.510 8,000 4,080 0.5100 0.510 0.510 0.550 0.510 0.510 8,000 0.5100 0.00%
2022-07-14 0 0.510 0.510 0.550 - - 0 0 - 0.510 0.510 0.550 - - 0 - 0.00%
2022-07-13 0 0.510 0.510 0.570 - - 50,000 25,500 0.5100 0.510 0.510 0.570 - - 50,000 0.5100 2.00%
2022-07-12 0 0.500 0.500 0.570 - - 0 0 - 0.500 0.500 0.570 - - 0 - 0.00%
2022-07-11 0 0.500 0.500 0.560 0.500 0.570 701,000 399,500 0.5699 0.500 0.500 0.560 0.500 0.570 701,000 0.5699 -3.85%
2022-07-08 0 0.520 0.520 0.620 - - 0 0 - 0.520 0.520 0.620 - - 0 - 0.00%
2022-07-07 0 0.520 0.520 0.590 0.500 0.640 9,000 5,130 0.5700 0.520 0.520 0.590 0.500 0.640 9,000 0.5700 4.00%
2022-07-06 0 0.500 0.470 0.820 0.500 0.500 1,000 500 0.5000 0.500 0.470 0.820 0.500 0.500 1,000 0.5000 0.00%
2022-07-05 0 0.500 0.470 - - - 0 0 - 0.500 0.470 - - - 0 - 0.00%
2022-07-04 0 0.500 0.470 - - - 0 0 - 0.500 0.470 - - - 0 - 0.00%
2022-06-30 0 0.500 0.470 0.680 - - 0 0 - 0.500 0.470 0.680 - - 0 - 0.00%
2022-06-29 0 0.500 0.490 0.650 0.500 0.520 26,000 13,200 0.5077 0.500 0.490 0.650 0.500 0.520 26,000 0.5077 -3.85%
2022-06-28 0 0.520 0.520 0.630 - - 0 0 - 0.520 0.520 0.630 - - 0 - 0.00%
2022-06-27 0 0.520 0.520 0.630 0.520 0.520 1,000 520 0.5200 0.520 0.520 0.630 0.520 0.520 1,000 0.5200 0.00%
2022-06-24 0 0.520 0.520 0.600 0.520 0.520 8,000 4,220 0.5275 0.520 0.520 0.600 0.520 0.520 8,000 0.5275 -3.70%
2022-06-23 0 0.540 0.475 0.540 0.540 0.540 36,000 19,440 0.5400 0.540 0.475 0.540 0.540 0.540 36,000 0.5400 -1.82%
2022-06-22 0 0.550 0.475 0.550 - - 0 0 - 0.550 0.475 0.550 - - 0 - -1.79%
2022-06-21 0 0.560 0.560 0.610 0.560 0.560 2,000 1,120 0.5600 0.560 0.560 0.610 0.560 0.560 2,000 0.5600 -6.67%
2022-06-20 0 0.600 0.510 0.600 0.600 0.600 1,000 600 0.6000 0.600 0.510 0.600 0.600 0.600 1,000 0.6000 7.14%
2022-06-17 0 0.560 0.560 0.620 - - 0 0 - 0.560 0.560 0.620 - - 0 - 3.70%
2022-06-16 0 0.540 0.540 0.630 0.540 0.630 212,000 115,140 0.5431 0.540 0.540 0.630 0.540 0.630 212,000 0.5431 -3.57%
2022-06-15 0 0.560 0.475 0.560 0.560 0.560 3,000 1,680 0.5600 0.560 0.475 0.560 0.560 0.560 3,000 0.5600 0.00%
2022-06-14 0 0.560 0.475 0.560 - - 0 0 - 0.560 0.475 0.560 - - 0 - 0.00%
2022-06-13 0 0.560 0.475 0.560 - - 0 0 - 0.560 0.475 0.560 - - 0 - 0.00%
2022-06-10 0 0.560 0.470 0.560 0.560 0.560 5,000 2,800 0.5600 0.560 0.470 0.560 0.560 0.560 5,000 0.5600 -1.75%
2022-06-09 0 0.570 0.460 0.630 - - 0 0 - 0.570 0.460 0.630 - - 0 - 0.00%
2022-06-08 0 0.570 0.465 0.580 0.570 0.580 4,000 2,300 0.5750 0.570 0.465 0.580 0.570 0.580 4,000 0.5750 -1.72%
2022-06-07 0 0.580 0.470 0.580 0.580 0.580 3,000 1,740 0.5800 0.580 0.470 0.580 0.580 0.580 3,000 0.5800 0.00%
2022-06-06 0 0.580 0.455 0.580 0.590 0.600 50,000 29,510 0.5902 0.580 0.455 0.580 0.590 0.600 50,000 0.5902 -1.69%
2022-06-02 0 0.590 0.460 0.590 - - 0 0 - 0.590 0.460 0.590 - - 0 - 0.00%
2022-06-01 0 0.590 0.450 0.590 0.600 0.600 1,000 600 0.6000 0.590 0.450 0.590 0.600 0.600 1,000 0.6000 7.27%
2022-05-31 0 0.550 0.470 0.550 - - 0 0 - 0.550 0.470 0.550 - - 0 - 0.00%
2022-05-30 0 0.550 0.470 0.600 0.540 0.550 37,000 20,340 0.5497 0.550 0.470 0.600 0.540 0.550 37,000 0.5497 1.85%
2022-05-27 0 0.540 0.470 0.570 - - 0 0 - 0.540 0.470 0.570 - - 0 - 0.00%
2022-05-26 0 0.540 0.480 0.540 - - 0 0 - 0.540 0.480 0.540 - - 0 - -1.82%
2022-05-25 0 0.550 0.490 0.560 0.550 0.550 56,000 30,890 0.5516 0.550 0.490 0.560 0.550 0.550 56,000 0.5516 14.58%
2022-05-24 0 0.480 0.480 0.550 0.470 0.500 45,000 21,180 0.4707 0.480 0.480 0.550 0.470 0.500 45,000 0.4707 -4.00%
2022-05-23 0 0.500 0.480 0.570 0.500 0.500 15,000 7,500 0.5000 0.500 0.480 0.570 0.500 0.500 15,000 0.5000 0.00%
2022-05-20 0 0.500 0.500 0.590 0.485 0.500 60,000 29,775 0.4963 0.500 0.500 0.590 0.485 0.500 60,000 0.4963 -12.28%
2022-05-19 0 0.570 0.485 0.570 - - 0 0 - 0.570 0.485 0.570 - - 0 - -1.72%
2022-05-18 0 0.580 0.500 0.580 - - 0 0 - 0.580 0.500 0.580 - - 0 - -1.69%
2022-05-17 0 0.590 0.500 0.590 0.590 0.590 1,000 590 0.5900 0.590 0.500 0.590 0.590 0.590 1,000 0.5900 15.69%
2022-05-16 0 0.510 0.510 0.550 0.510 0.510 6,000 3,060 0.5100 0.510 0.510 0.550 0.510 0.510 6,000 0.5100 2.00%
2022-05-13 0 0.500 0.500 0.550 0.500 0.500 15,000 7,500 0.5000 0.500 0.500 0.550 0.500 0.500 15,000 0.5000 0.00%
2022-05-12 0 0.500 0.500 0.550 0.500 0.500 20,000 10,000 0.5000 0.500 0.500 0.550 0.500 0.500 20,000 0.5000 0.00%
2022-05-11 0 0.500 0.500 0.540 0.490 0.500 34,000 16,800 0.4941 0.500 0.500 0.540 0.490 0.500 34,000 0.4941 0.00%
2022-05-10 0 0.500 0.500 0.550 0.485 0.620 206,000 114,770 0.5571 0.500 0.500 0.550 0.485 0.620 206,000 0.5571 -12.28%
2022-05-06 0 0.570 0.580 0.590 0.500 0.570 350,000 193,120 0.5518 0.570 0.580 0.590 0.500 0.570 350,000 0.5518 26.67%
2022-05-05 0 0.450 0.355 0.600 - - 0 0 - 0.450 0.355 0.600 - - 0 - 0.00%
2022-05-04 0 0.450 0.355 - - - 0 0 - 0.450 0.355 - - - 0 - 0.00%
2022-05-03 0 0.450 0.330 - - - 0 0 - 0.450 0.330 - - - 0 - 0.00%
2022-04-29 0 0.450 0.330 - - - 0 0 - 0.450 0.330 - - - 0 - 0.00%
2022-04-28 0 0.450 0.330 - - - 0 0 - 0.450 0.330 - - - 0 - 0.00%
2022-04-27 0 0.450 0.355 0.550 - - 0 0 - 0.450 0.355 0.550 - - 0 - 0.00%
2022-04-26 0 0.450 0.330 - - - 0 0 - 0.450 0.330 - - - 0 - 0.00%
2022-04-25 0 0.450 0.355 - - - 0 0 - 0.450 0.355 - - - 0 - 0.00%
2022-04-22 0 0.450 0.330 0.540 - - 0 0 - 0.450 0.330 0.540 - - 0 - 0.00%
2022-04-21 0 0.450 0.360 0.450 0.445 0.450 40,000 17,995 0.4499 0.450 0.360 0.450 0.445 0.450 40,000 0.4499 1.12%
2022-04-20 0 0.445 0.360 0.445 - - 0 0 - 0.445 0.360 0.445 - - 0 - 0.00%
2022-04-19 0 0.445 0.360 - - - 0 0 - 0.445 0.360 - - - 0 - 0.00%
2022-04-14 0 0.445 0.360 0.480 - - 0 0 - 0.445 0.360 0.480 - - 0 - 0.00%
2022-04-13 0 0.445 0.360 0.540 - - 0 0 - 0.445 0.360 0.540 - - 0 - 0.00%
2022-04-12 0 0.445 0.400 - - - 0 0 - 0.445 0.400 - - - 0 - 0.00%
2022-04-11 0 0.445 0.375 0.520 0.445 0.445 5,000 2,225 0.4450 0.445 0.375 0.520 0.445 0.445 5,000 0.4450 -1.11%
2022-04-08 0 0.450 0.365 - - - 0 0 - 0.450 0.365 - - - 0 - 0.00%
2022-04-07 0 0.450 0.355 0.470 0.450 0.450 40,000 18,000 0.4500 0.450 0.355 0.470 0.450 0.450 40,000 0.4500 0.00%
2022-04-06 0 0.450 0.450 0.520 0.450 0.500 10,000 4,800 0.4800 0.450 0.450 0.520 0.450 0.500 10,000 0.4800 -10.00%
2022-04-04 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2022-04-01 0 0.500 0.370 0.520 - - 0 0 - 0.500 0.370 0.520 - - 0 - 0.00%
2022-03-31 0 0.500 0.355 0.520 - - 0 0 - 0.500 0.355 0.520 - - 0 - 0.00%
2022-03-30 0 0.500 0.360 0.500 0.500 0.500 100,000 50,000 0.5000 0.500 0.360 0.500 0.500 0.500 100,000 0.5000 0.00%
2022-03-29 0 0.500 0.350 0.500 0.495 0.500 45,000 22,485 0.4997 0.500 0.350 0.500 0.495 0.500 45,000 0.4997 2.04%
2022-03-28 0 0.490 0.445 0.490 0.350 0.640 34,000 14,365 0.4225 0.490 0.445 0.490 0.350 0.640 34,000 0.4225 22.50%
2022-03-25 0 0.400 0.355 - 0.350 0.400 17,000 6,310 0.3712 0.400 0.355 - 0.350 0.400 17,000 0.3712 0.00%
2022-03-24 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2022-03-23 0 0.400 0.360 0.400 0.400 0.400 22,000 8,800 0.4000 0.400 0.360 0.400 0.400 0.400 22,000 0.4000 0.00%
2022-03-22 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2022-03-21 0 0.400 0.400 - - - 0 0 - 0.400 0.400 - - - 0 - 0.00%
2022-03-18 0 0.400 0.380 - - - 0 0 - 0.400 0.380 - - - 0 - 0.00%
2022-03-17 0 0.400 0.380 0.400 0.400 0.400 40,000 16,000 0.4000 0.400 0.380 0.400 0.400 0.400 40,000 0.4000 0.00%
2022-03-16 0 0.400 0.400 - - - 0 0 - 0.400 0.400 - - - 0 - 0.00%
2022-03-15 0 0.400 0.400 - 0.400 0.400 10,000 4,000 0.4000 0.400 0.400 - 0.400 0.400 10,000 0.4000 0.00%
2022-03-14 0 0.400 0.400 0.700 0.350 0.350 300,000 105,000 0.3500 0.400 0.400 0.700 0.350 0.350 300,000 0.3500 -21.57%
2022-03-11 0 0.510 0.410 0.510 0.510 0.510 3,000 1,530 0.5100 0.510 0.410 0.510 0.510 0.510 3,000 0.5100 0.00%
2022-03-10 0 0.510 0.510 0.550 0.500 0.600 19,000 10,290 0.5416 0.510 0.510 0.550 0.500 0.600 19,000 0.5416 2.00%
2022-03-09 0 0.500 0.420 0.550 0.500 0.500 35,000 17,500 0.5000 0.500 0.420 0.550 0.500 0.500 35,000 0.5000 2.04%
2022-03-08 0 0.490 0.405 0.490 0.405 0.500 84,000 41,415 0.4930 0.490 0.405 0.490 0.405 0.500 84,000 0.4930 13.95%
2022-03-07 0 0.430 0.430 0.540 0.420 0.450 120,000 51,570 0.4298 0.430 0.430 0.540 0.420 0.450 120,000 0.4298 -12.24%
2022-03-04 0 0.490 0.430 0.550 0.490 0.500 23,000 11,440 0.4974 0.490 0.430 0.550 0.490 0.500 23,000 0.4974 -2.00%
2022-03-03 0 0.500 0.500 0.570 0.500 0.500 1,000 500 0.5000 0.500 0.500 0.570 0.500 0.500 1,000 0.5000 0.00%
2022-03-02 0 0.500 0.460 0.530 0.450 0.600 100,000 47,935 0.4794 0.500 0.460 0.530 0.450 0.600 100,000 0.4794 19.05%
2022-03-01 0 0.420 0.375 0.560 - - 0 0 - 0.420 0.375 0.560 - - 0 - 0.00%
2022-02-28 0 0.420 0.355 0.420 - - 0 0 - 0.420 0.355 0.420 - - 0 - 0.00%
2022-02-25 0 0.420 0.425 0.530 0.420 0.420 3,000 1,260 0.4200 0.420 0.425 0.530 0.420 0.420 3,000 0.4200 -9.68%
2022-02-24 0 0.465 0.430 0.500 - - 0 0 - 0.465 0.430 0.500 - - 0 - 0.00%
2022-02-23 0 0.465 0.465 0.530 0.450 0.450 2,000 950 0.4750 0.465 0.465 0.530 0.450 0.450 2,000 0.4750 0.00%
2022-02-22 0 0.465 0.430 0.530 - - 0 0 - 0.465 0.430 0.530 - - 0 - 0.00%
2022-02-21 0 0.465 0.430 0.530 - - 0 0 - 0.465 0.430 0.530 - - 0 - 0.00%
2022-02-18 0 0.465 0.465 0.530 - - 0 0 - 0.465 0.465 0.530 - - 0 - 0.00%
2022-02-17 0 0.465 0.465 0.530 0.465 0.465 3,000 1,395 0.4650 0.465 0.465 0.530 0.465 0.465 3,000 0.4650 -7.00%
2022-02-16 0 0.500 0.465 0.550 - - 0 0 - 0.500 0.465 0.550 - - 0 - 0.00%
2022-02-15 0 0.500 0.465 0.550 - - 0 0 - 0.500 0.465 0.550 - - 0 - 0.00%
2022-02-14 0 0.500 0.465 0.550 0.500 0.500 51,000 25,500 0.5000 0.500 0.465 0.550 0.500 0.500 51,000 0.5000 0.00%
2022-02-11 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2022-02-10 0 0.500 0.500 0.550 - - 0 0 - 0.500 0.500 0.550 - - 0 - 2.04%
2022-02-09 0 0.490 0.465 0.540 - - 0 0 - 0.490 0.465 0.540 - - 0 - 0.00%
2022-02-08 0 0.490 0.465 0.540 - - 0 0 - 0.490 0.465 0.540 - - 0 - 0.00%
2022-02-07 0 0.490 0.465 0.530 - - 0 0 - 0.490 0.465 0.530 - - 0 - 0.00%
2022-02-04 0 0.490 0.490 0.530 - - 0 0 - 0.490 0.490 0.530 - - 0 - 0.00%
2022-01-31 0 0.490 0.490 0.530 0.490 0.490 2,000 980 0.4900 0.490 0.490 0.530 0.490 0.490 2,000 0.4900 0.00%
2022-01-28 0 0.490 0.465 0.530 - - 0 0 - 0.490 0.465 0.530 - - 0 - 0.00%
2022-01-27 0 0.490 0.490 0.530 - - 0 0 - 0.490 0.490 0.530 - - 0 - 5.38%
2022-01-26 0 0.465 0.465 0.530 - - 0 0 - 0.465 0.465 0.530 - - 0 - 0.00%
2022-01-25 0 0.465 0.465 0.530 0.465 0.530 6,000 3,115 0.5192 0.465 0.465 0.530 0.465 0.530 6,000 0.5192 0.00%
2022-01-24 0 0.465 0.465 0.510 0.465 0.465 5,000 2,325 0.4650 0.465 0.465 0.510 0.465 0.465 5,000 0.4650 -12.26%
2022-01-21 0 0.530 0.490 0.530 0.500 0.550 109,000 57,190 0.5247 0.530 0.490 0.530 0.500 0.550 109,000 0.5247 10.42%
2022-01-20 0 0.480 0.465 0.550 - - 0 0 - 0.480 0.465 0.550 - - 0 - 0.00%
2022-01-19 0 0.480 0.460 0.570 - - 0 0 - 0.480 0.460 0.570 - - 0 - 0.00%
2022-01-18 0 0.480 0.480 0.570 0.480 0.480 1,000 480 0.4800 0.480 0.480 0.570 0.480 0.480 1,000 0.4800 -14.29%
2022-01-17 0 0.560 0.480 0.560 - - 0 0 - 0.560 0.480 0.560 - - 0 - 0.00%
2022-01-14 0 0.560 0.500 0.580 - - 0 0 - 0.560 0.500 0.580 - - 0 - 0.00%
2022-01-13 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2022-01-12 0 0.560 0.480 0.570 - - 0 0 - 0.560 0.480 0.570 - - 0 - 0.00%
2022-01-11 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2022-01-10 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2022-01-07 0 0.560 0.490 0.560 0.560 0.560 40,000 22,400 0.5600 0.560 0.490 0.560 0.560 0.560 40,000 0.5600 0.00%
2022-01-06 0 0.560 0.500 0.560 0.560 0.560 100,000 56,000 0.5600 0.560 0.500 0.560 0.560 0.560 100,000 0.5600 0.00%
2022-01-05 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2022-01-04 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2022-01-03 0 0.560 0.500 0.560 0.560 0.560 20,000 11,200 0.5600 0.560 0.500 0.560 0.560 0.560 20,000 0.5600 3.70%
2021-12-31 0 0.540 0.500 0.540 0.540 0.540 30,000 16,200 0.5400 0.540 0.500 0.540 0.540 0.540 30,000 0.5400 3.85%
2021-12-30 0 0.520 0.465 0.540 - - 0 0 - 0.520 0.465 0.540 - - 0 - 0.00%
2021-12-29 0 0.520 0.490 0.540 0.500 0.530 100,000 52,400 0.5240 0.520 0.490 0.540 0.500 0.530 100,000 0.5240 8.33%
2021-12-28 0 0.480 0.475 0.480 0.475 0.540 50,000 25,715 0.5143 0.480 0.475 0.480 0.475 0.540 50,000 0.5143 4.35%
2021-12-24 0 0.460 0.460 0.480 - - 0 0 - 0.460 0.460 0.480 - - 0 - 0.00%
2021-12-23 0 0.460 0.460 0.480 0.460 0.460 8,000 3,680 0.4600 0.460 0.460 0.480 0.460 0.460 8,000 0.4600 -7.07%
2021-12-22 0 0.495 0.460 0.500 - - 1,000 460 0.4600 0.495 0.460 0.500 - - 1,000 0.4600 0.00%
2021-12-21 0 0.495 0.460 0.500 0.495 0.495 17,000 8,415 0.4950 0.495 0.460 0.500 0.495 0.495 17,000 0.4950 7.61%
2021-12-20 0 0.460 0.420 0.500 - - 0 0 - 0.460 0.420 0.500 - - 0 - 0.00%
2021-12-17 0 0.460 0.460 0.480 - - 0 0 - 0.460 0.460 0.480 - - 0 - 0.00%
2021-12-16 0 0.460 0.460 0.480 - - 0 0 - 0.460 0.460 0.480 - - 0 - 0.00%
2021-12-15 0 0.460 0.460 0.510 - - 0 0 - 0.460 0.460 0.510 - - 0 - 0.00%
2021-12-14 0 0.460 0.460 0.510 - - 0 0 - 0.460 0.460 0.510 - - 0 - 0.00%
2021-12-13 0 0.460 0.455 0.510 - - 0 0 - 0.460 0.455 0.510 - - 0 - 0.00%
2021-12-10 0 0.460 0.450 0.480 0.460 0.460 40,000 18,400 0.4600 0.460 0.450 0.480 0.460 0.460 40,000 0.4600 2.22%
2021-12-09 0 0.450 0.450 0.500 0.450 0.460 76,000 34,900 0.4592 0.450 0.450 0.500 0.450 0.460 76,000 0.4592 -6.25%
2021-12-08 0 0.480 0.465 0.520 0.480 0.520 139,000 69,850 0.5025 0.480 0.465 0.520 0.480 0.520 139,000 0.5025 4.35%
2021-12-07 0 0.460 0.460 0.480 0.460 0.465 76,000 35,135 0.4623 0.460 0.460 0.480 0.460 0.465 76,000 0.4623 8.24%
2021-12-06 0 0.425 0.400 0.425 - - 0 0 - 0.425 0.400 0.425 - - 0 - 0.00%
2021-12-03 0 0.425 0.425 0.480 0.410 0.420 41,000 17,120 0.4176 0.425 0.425 0.480 0.410 0.420 41,000 0.4176 1.19%
2021-12-02 0 0.420 0.420 0.425 0.420 0.440 37,000 15,965 0.4315 0.420 0.420 0.425 0.420 0.440 37,000 0.4315 -6.67%
2021-12-01 0 0.450 0.445 0.450 0.445 0.450 26,000 11,650 0.4481 0.450 0.445 0.450 0.445 0.450 26,000 0.4481 -2.17%
2021-11-30 0 0.460 0.455 0.460 0.460 0.470 135,000 62,660 0.4641 0.460 0.455 0.460 0.460 0.470 135,000 0.4641 -9.80%
2021-11-29 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2021-11-26 0 0.510 0.475 0.510 - - 0 0 - 0.510 0.475 0.510 - - 0 - 0.00%
2021-11-25 0 0.510 0.470 0.550 - - 0 0 - 0.510 0.470 0.550 - - 0 - 0.00%
2021-11-24 0 0.510 0.470 0.550 0.495 0.510 205,000 102,515 0.5001 0.510 0.470 0.550 0.495 0.510 205,000 0.5001 0.00%
2021-11-23 0 0.510 0.500 0.520 0.510 0.530 63,000 33,110 0.5256 0.510 0.500 0.520 0.510 0.530 63,000 0.5256 -1.92%
2021-11-22 0 0.520 0.510 0.520 0.510 0.530 197,000 101,730 0.5164 0.520 0.510 0.520 0.510 0.530 197,000 0.5164 -8.77%
2021-11-19 0 0.570 0.510 0.580 0.570 0.580 24,000 13,740 0.5725 0.570 0.510 0.580 0.570 0.580 24,000 0.5725 1.79%
2021-11-18 0 0.560 0.510 0.570 0.570 0.580 80,000 46,200 0.5775 0.560 0.510 0.570 0.570 0.580 80,000 0.5775 7.69%
2021-11-17 0 0.520 0.520 0.580 - - 0 0 - 0.520 0.520 0.580 - - 0 - 0.00%
2021-11-16 0 0.520 0.520 0.580 0.520 0.520 6,000 3,120 0.5200 0.520 0.520 0.580 0.520 0.520 6,000 0.5200 0.00%
2021-11-15 0 0.520 0.510 0.560 0.520 0.530 93,000 49,000 0.5269 0.520 0.510 0.560 0.520 0.530 93,000 0.5269 0.00%
2021-11-12 0 0.520 0.510 0.580 0.520 0.520 21,000 10,920 0.5200 0.520 0.510 0.580 0.520 0.520 21,000 0.5200 -1.89%
2021-11-11 0 0.530 0.520 0.580 0.520 0.530 81,000 42,420 0.5237 0.530 0.520 0.580 0.520 0.530 81,000 0.5237 1.92%
2021-11-10 0 0.520 0.520 0.590 0.510 0.510 10,000 5,100 0.5100 0.520 0.520 0.590 0.510 0.510 10,000 0.5100 1.96%
2021-11-09 0 0.510 0.510 0.550 0.510 0.510 7,000 3,570 0.5100 0.510 0.510 0.550 0.510 0.510 7,000 0.5100 -3.77%
2021-11-08 0 0.530 0.520 0.550 0.510 0.530 106,000 55,060 0.5194 0.530 0.520 0.550 0.510 0.530 106,000 0.5194 3.92%
2021-11-05 0 0.510 0.510 0.540 - - 0 0 - 0.510 0.510 0.540 - - 0 - 0.00%
2021-11-04 0 0.510 0.510 0.610 0.500 0.510 101,000 50,690 0.5019 0.510 0.510 0.610 0.500 0.510 101,000 0.5019 -1.92%
2021-11-03 0 0.520 0.520 0.550 0.520 0.520 6,000 3,120 0.5200 0.520 0.520 0.550 0.520 0.520 6,000 0.5200 0.00%
2021-11-02 0 0.520 0.520 0.530 0.510 0.530 19,000 9,860 0.5189 0.520 0.520 0.530 0.510 0.530 19,000 0.5189 -1.89%
2021-11-01 0 0.530 0.520 0.550 0.500 0.530 101,000 52,350 0.5183 0.530 0.520 0.550 0.500 0.530 101,000 0.5183 -8.62%
2021-10-29 0 0.580 0.560 0.580 0.540 0.620 210,000 120,680 0.5747 0.580 0.560 0.580 0.540 0.620 210,000 0.5747 7.41%
2021-10-28 0 0.540 0.510 0.540 0.540 0.540 10,000 5,400 0.5400 0.540 0.510 0.540 0.540 0.540 10,000 0.5400 0.00%
2021-10-27 0 0.540 0.510 0.580 0.510 0.550 148,000 77,200 0.5216 0.540 0.510 0.580 0.510 0.550 148,000 0.5216 -1.82%
2021-10-26 0 0.550 0.550 0.580 0.550 0.550 33,000 18,150 0.5500 0.550 0.550 0.580 0.550 0.550 33,000 0.5500 0.00%
2021-10-25 0 0.550 0.510 0.550 0.560 0.560 2,000 1,120 0.5600 0.550 0.510 0.550 0.560 0.560 2,000 0.5600 -1.79%
2021-10-22 0 0.560 0.560 0.570 0.540 0.580 84,000 45,700 0.5440 0.560 0.560 0.570 0.540 0.580 84,000 0.5440 -3.45%
2021-10-21 0 0.580 0.520 0.580 0.530 0.580 105,000 58,560 0.5577 0.580 0.520 0.580 0.530 0.580 105,000 0.5577 16.00%
2021-10-20 0 0.500 0.500 0.550 - - 0 0 - 0.500 0.500 0.550 - - 0 - 0.00%
2021-10-19 0 0.500 0.500 0.550 0.500 0.530 153,000 76,560 0.5004 0.500 0.500 0.550 0.500 0.530 153,000 0.5004 -3.85%
2021-10-18 0 0.520 0.500 0.550 0.500 0.520 49,000 24,900 0.5082 0.520 0.500 0.550 0.500 0.520 49,000 0.5082 7.22%
2021-10-15 0 0.485 0.485 0.580 0.485 0.485 31,000 15,035 0.4850 0.485 0.485 0.580 0.485 0.485 31,000 0.4850 0.00%
2021-10-12 0 0.485 0.485 0.600 0.485 0.485 35,000 16,975 0.4850 0.485 0.485 0.600 0.485 0.485 35,000 0.4850 0.00%
2021-10-11 0 0.485 0.485 0.560 0.485 0.485 38,000 18,430 0.4850 0.485 0.485 0.560 0.485 0.485 38,000 0.4850 2.11%
2021-10-08 0 0.475 0.475 0.590 0.470 0.490 17,000 8,190 0.4818 0.475 0.475 0.590 0.470 0.490 17,000 0.4818 -6.86%
2021-10-07 0 0.510 0.470 0.520 0.510 0.510 2,000 1,020 0.5100 0.510 0.470 0.520 0.510 0.510 2,000 0.5100 2.00%
2021-10-06 0 0.500 0.500 0.510 0.485 0.500 6,000 2,940 0.4900 0.500 0.500 0.510 0.485 0.500 6,000 0.4900 6.38%
2021-10-05 0 0.470 0.455 0.500 - - 0 0 - 0.470 0.455 0.500 - - 0 - 0.00%
2021-10-04 0 0.470 0.455 0.500 0.450 0.550 88,000 42,685 0.4851 0.470 0.455 0.500 0.450 0.550 88,000 0.4851 -1.05%
2021-09-30 0 0.475 0.425 0.475 - - 0 0 - 0.475 0.425 0.475 - - 0 - 0.00%
2021-09-29 0 0.475 0.435 0.500 0.420 0.475 67,000 28,305 0.4225 0.475 0.435 0.500 0.420 0.475 67,000 0.4225 2.15%
2021-09-28 0 0.465 0.445 0.475 0.440 0.465 93,000 41,245 0.4435 0.465 0.445 0.475 0.440 0.465 93,000 0.4435 0.00%
2021-09-27 0 0.465 0.450 0.490 0.455 0.490 141,000 65,605 0.4653 0.465 0.450 0.490 0.455 0.490 141,000 0.4653 -5.10%
2021-09-24 0 0.490 0.490 0.550 0.485 0.600 226,000 121,165 0.5361 0.490 0.490 0.550 0.485 0.600 226,000 0.5361 3.16%
2021-09-23 0 0.475 0.475 0.490 0.450 0.510 99,000 46,465 0.4693 0.475 0.475 0.490 0.450 0.510 99,000 0.4693 -6.86%
2021-09-21 0 0.510 0.480 0.530 - - 0 0 - 0.510 0.480 0.530 - - 0 - 0.00%
2021-09-20 0 0.510 0.460 0.520 0.455 0.510 75,000 36,220 0.4829 0.510 0.460 0.520 0.455 0.510 75,000 0.4829 -3.77%
2021-09-17 0 0.530 0.530 0.580 0.520 0.550 147,000 79,280 0.5393 0.530 0.530 0.580 0.520 0.550 147,000 0.5393 -8.62%
2021-09-16 0 0.580 0.590 0.600 0.570 0.630 369,000 224,000 0.6070 0.580 0.590 0.600 0.570 0.630 369,000 0.6070 1.75%
2021-09-15 0 0.570 0.570 0.580 0.500 0.730 1,708,000 1,037,850 0.6076 0.570 0.570 0.580 0.500 0.730 1,708,000 0.6076 9.62%
2021-09-14 0 0.520 0.510 0.520 0.520 0.650 590,000 348,220 0.5902 0.520 0.510 0.520 0.520 0.650 590,000 0.5902 -11.86%
2021-09-13 0 0.590 0.590 0.600 0.580 0.670 518,000 314,580 0.6073 0.590 0.590 0.600 0.580 0.670 518,000 0.6073 -11.94%
2021-09-10 0 0.670 0.650 0.670 0.650 0.730 484,000 325,860 0.6733 0.670 0.650 0.670 0.650 0.730 484,000 0.6733 -4.29%
2021-09-09 0 0.700 0.690 0.700 0.700 0.770 773,000 554,160 0.7169 0.700 0.690 0.700 0.700 0.770 773,000 0.7169 -4.11%
2021-09-08 0 0.730 0.730 0.760 0.690 0.900 2,176,000 1,703,510 0.7829 0.730 0.730 0.760 0.690 0.900 2,176,000 0.7829 -2.67%
2021-09-07 0 0.750 0.750 0.760 0.660 0.940 5,131,888 4,155,125 0.8097 0.750 0.750 0.760 0.660 0.940 5,131,888 0.8097 5.63%
2021-09-06 0 0.710 0.710 0.730 0.410 1.270 17,342,244 15,209,139 0.8770 0.710 0.710 0.730 0.410 1.270 17,342,244 0.8770 97.22%
2021-09-03 0 0.360 0.300 0.395 - - 0 0 - 0.360 0.300 0.395 - - 0 - 0.00%
2021-09-02 0 0.360 0.300 0.360 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2021-09-01 0 0.360 0.310 0.395 - - 0 0 - 0.360 0.310 0.395 - - 0 - 0.00%
2021-08-31 0 0.360 0.300 0.395 - - 0 0 - 0.360 0.300 0.395 - - 0 - 0.00%
2021-08-30 0 0.360 0.300 0.395 - - 0 0 - 0.360 0.300 0.395 - - 0 - 0.00%
2021-08-27 0 0.360 0.310 0.365 - - 0 0 - 0.360 0.310 0.365 - - 0 - 0.00%
2021-08-26 0 0.360 0.300 0.400 - - 0 0 - 0.360 0.300 0.400 - - 0 - 0.00%
2021-08-25 0 0.360 0.310 0.400 0.360 0.360 24,000 8,640 0.3600 0.360 0.310 0.400 0.360 0.360 24,000 0.3600 0.00%
2021-08-24 0 0.360 0.320 0.400 - - 0 0 - 0.360 0.320 0.400 - - 0 - 0.00%
2021-08-23 0 0.360 0.305 0.395 - - 0 0 - 0.360 0.305 0.395 - - 0 - 0.00%
2021-08-20 0 0.360 0.300 0.390 0.330 0.360 190,000 65,440 0.3444 0.360 0.300 0.390 0.330 0.360 190,000 0.3444 -7.69%
2021-08-19 0 0.390 0.300 0.410 - - 0 0 - 0.390 0.300 0.410 - - 0 - 0.00%
2021-08-18 0 0.390 0.370 0.400 - - 0 0 - 0.390 0.370 0.400 - - 0 - 0.00%
2021-08-17 0 0.390 0.355 0.410 - - 0 0 - 0.390 0.355 0.410 - - 0 - 0.00%
2021-08-16 0 0.390 0.375 0.390 0.390 0.390 1,000 390 0.3900 0.390 0.375 0.390 0.390 0.390 1,000 0.3900 -4.88%
2021-08-13 0 0.410 0.300 0.495 - - 0 0 - 0.410 0.300 0.495 - - 0 - 0.00%
2021-08-12 0 0.410 0.300 0.480 0.410 0.410 2,000 820 0.4100 0.410 0.300 0.480 0.410 0.410 2,000 0.4100 0.00%
2021-08-11 0 0.410 0.300 0.410 - - 0 0 - 0.410 0.300 0.410 - - 0 - 0.00%
2021-08-10 0 0.410 0.300 0.410 - - 0 0 - 0.410 0.300 0.410 - - 0 - -1.20%
2021-08-09 0 0.415 0.300 0.415 - - 0 0 - 0.415 0.300 0.415 - - 0 - 0.00%
2021-08-06 0 0.415 0.380 0.435 0.400 0.415 3,000 1,215 0.4050 0.415 0.380 0.435 0.400 0.415 3,000 0.4050 -4.60%
2021-08-05 0 0.435 0.300 0.435 - - 0 0 - 0.435 0.300 0.435 - - 0 - 0.00%
2021-08-04 0 0.435 0.300 0.435 - - 0 0 - 0.435 0.300 0.435 - - 0 - 0.00%
2021-08-03 0 0.435 0.300 0.435 - - 0 0 - 0.435 0.300 0.435 - - 0 - 0.00%
2021-08-02 0 0.435 0.375 0.435 - - 0 0 - 0.435 0.375 0.435 - - 0 - 0.00%
2021-07-30 0 0.435 0.360 0.450 - - 0 0 - 0.435 0.360 0.450 - - 0 - 0.00%
2021-07-29 0 0.435 0.380 0.435 0.370 0.465 41,000 15,265 0.3723 0.435 0.380 0.435 0.370 0.465 41,000 0.3723 8.75%
2021-07-28 0 0.400 0.360 0.400 0.390 0.410 3,000 1,190 0.3967 0.400 0.360 0.400 0.390 0.410 3,000 0.3967 -2.44%
2021-07-27 0 0.410 0.365 0.410 0.365 0.410 2,000 775 0.3875 0.410 0.365 0.410 0.365 0.410 2,000 0.3875 -2.38%
2021-07-26 0 0.420 0.360 0.420 0.360 0.420 24,000 9,080 0.3783 0.420 0.360 0.420 0.360 0.420 24,000 0.3783 -3.45%
2021-07-23 0 0.435 0.370 0.435 - - 0 0 - 0.435 0.370 0.435 - - 0 - 0.00%
2021-07-22 0 0.435 0.425 0.470 0.410 0.480 188,000 86,545 0.4603 0.435 0.425 0.470 0.410 0.480 188,000 0.4603 14.47%
2021-07-21 0 0.380 0.380 0.440 0.380 0.380 31,000 11,780 0.3800 0.380 0.380 0.440 0.380 0.380 31,000 0.3800 -15.56%
2021-07-20 0 0.450 0.320 0.460 - - 0 0 - 0.450 0.320 0.460 - - 0 - 0.00%
2021-07-19 0 0.450 0.410 0.450 0.450 0.590 93,000 45,340 0.4875 0.450 0.410 0.450 0.450 0.590 93,000 0.4875 -4.26%
2021-07-16 0 0.470 0.415 0.470 0.495 0.540 60,000 27,490 0.4582 0.470 0.415 0.470 0.495 0.540 60,000 0.4582 13.25%
2021-07-15 0 0.415 0.350 0.415 - - 0 0 - 0.415 0.350 0.415 - - 0 - 0.00%
2021-07-14 0 0.415 0.320 0.480 - - 0 0 - 0.415 0.320 0.480 - - 0 - 0.00%
2021-07-13 0 0.415 0.415 0.460 0.400 0.425 202,000 82,725 0.4095 0.415 0.415 0.460 0.400 0.425 202,000 0.4095 -18.63%
2021-07-12 0 0.510 0.480 0.510 0.370 0.570 815,000 403,645 0.4953 0.510 0.480 0.510 0.370 0.570 815,000 0.4953 37.84%
2021-07-09 0 0.370 0.345 0.385 0.370 0.370 4,000 1,480 0.3700 0.370 0.345 0.385 0.370 0.370 4,000 0.3700 0.00%
2021-07-08 0 0.370 0.345 0.385 0.330 0.370 359,000 126,995 0.3537 0.370 0.345 0.385 0.330 0.370 359,000 0.3537 -9.76%
2021-07-07 0 0.410 0.395 0.480 0.410 0.410 3,000 1,230 0.4100 0.410 0.395 0.480 0.410 0.410 3,000 0.4100 9.33%
2021-07-06 0 0.375 0.320 0.480 0.375 0.375 8,000 3,000 0.3750 0.375 0.320 0.480 0.375 0.375 8,000 0.3750 0.00%
2021-07-05 0 0.375 0.320 - - - 0 0 - 0.375 0.320 - - - 0 - 0.00%
2021-07-02 0 0.375 0.320 0.375 - - 2,000 760 0.3800 0.375 0.320 0.375 - - 2,000 0.3800 -1.32%
2021-06-30 0 0.380 0.320 - - - 0 0 - 0.380 0.320 - - - 0 - 0.00%
2021-06-29 0 0.380 0.380 - - - 0 0 - 0.380 0.380 - - - 0 - 0.00%
2021-06-28 0 0.380 0.380 - - - 0 0 - 0.380 0.380 - - - 0 - 0.00%
2021-06-25 0 0.380 0.325 0.480 - - 0 0 - 0.380 0.325 0.480 - - 0 - 0.00%
2021-06-24 0 0.380 0.325 0.485 - - 0 0 - 0.380 0.325 0.485 - - 0 - 0.00%
2021-06-23 0 0.380 0.325 0.670 - - 0 0 - 0.380 0.325 0.670 - - 0 - 0.00%
2021-06-22 0 0.380 0.365 0.600 - - 0 0 - 0.380 0.365 0.600 - - 0 - 0.00%
2021-06-21 0 0.380 0.380 0.425 0.380 0.380 20,000 7,600 0.3800 0.380 0.380 0.425 0.380 0.380 20,000 0.3800 1.33%
2021-06-18 0 0.375 0.325 0.670 - - 0 0 - 0.375 0.325 0.670 - - 0 - 0.00%
2021-06-17 0 0.375 0.325 - - - 0 0 - 0.375 0.325 - - - 0 - 0.00%
2021-06-16 0 0.375 0.325 0.550 - - 0 0 - 0.375 0.325 0.550 - - 0 - 0.00%
2021-06-15 0 0.375 0.370 0.540 0.375 0.375 5,000 1,875 0.3750 0.375 0.370 0.540 0.375 0.375 5,000 0.3750 1.35%
2021-06-11 0 0.370 0.370 0.500 - - 0 0 - 0.370 0.370 0.500 - - 0 - 0.00%
2021-06-10 0 0.370 0.370 0.445 0.365 0.365 5,000 1,825 0.3650 0.370 0.370 0.445 0.365 0.365 5,000 0.3650 -7.50%
2021-06-09 0 0.400 0.400 0.425 0.395 0.405 189,000 76,075 0.4025 0.400 0.400 0.425 0.395 0.405 189,000 0.4025 9.59%
2021-06-08 0 0.365 0.355 0.440 - - 0 0 - 0.365 0.355 0.440 - - 0 - 0.00%
2021-06-07 0 0.365 0.325 0.390 - - 0 0 - 0.365 0.325 0.390 - - 0 - 0.00%
2021-06-04 0 0.365 0.325 0.390 - - 0 0 - 0.365 0.325 0.390 - - 0 - 0.00%
2021-06-03 0 0.365 0.355 0.390 0.365 0.365 30,000 10,950 0.3650 0.365 0.355 0.390 0.365 0.365 30,000 0.3650 2.82%
2021-06-02 0 0.355 0.325 0.390 - - 0 0 - 0.355 0.325 0.390 - - 0 - 0.00%
2021-06-01 0 0.355 0.325 0.390 - - 0 0 - 0.355 0.325 0.390 - - 0 - 0.00%
2021-05-31 0 0.355 0.330 0.390 - - 0 0 - 0.355 0.330 0.390 - - 0 - 0.00%
2021-05-28 0 0.355 0.330 0.390 - - 0 0 - 0.355 0.330 0.390 - - 0 - 0.00%
2021-05-27 0 0.355 0.325 0.390 - - 0 0 - 0.355 0.325 0.390 - - 0 - 0.00%
2021-05-26 0 0.355 0.325 0.390 - - 0 0 - 0.355 0.325 0.390 - - 0 - 0.00%
2021-05-25 0 0.355 0.325 0.365 0.360 0.365 20,000 7,290 0.3645 0.355 0.325 0.365 0.360 0.365 20,000 0.3645 -2.74%
2021-05-24 0 0.365 0.325 0.430 - - 0 0 - 0.365 0.325 0.430 - - 0 - 0.00%
2021-05-21 0 0.365 0.360 0.430 - - 0 0 - 0.365 0.360 0.430 - - 0 - 0.00%
2021-05-20 0 0.365 0.360 0.430 - - 0 0 - 0.365 0.360 0.430 - - 0 - 0.00%
2021-05-18 0 0.365 0.360 0.430 - - 0 0 - 0.365 0.360 0.430 - - 0 - 0.00%
2021-05-17 0 0.365 0.360 0.430 - - 0 0 - 0.365 0.360 0.430 - - 0 - 0.00%
2021-05-14 0 0.365 0.365 0.430 0.355 0.365 42,000 14,930 0.3555 0.365 0.365 0.430 0.355 0.365 42,000 0.3555 -16.09%
2021-05-13 0 0.435 0.350 0.500 - - 0 0 - 0.435 0.350 0.500 - - 0 - 0.00%
2021-05-12 0 0.435 0.350 - - - 0 0 - 0.435 0.350 - - - 0 - 0.00%
2021-05-11 0 0.435 0.350 0.435 - - 0 0 - 0.435 0.350 0.435 - - 0 - -1.14%
2021-05-10 0 0.440 0.350 0.440 - - 0 0 - 0.440 0.350 0.440 - - 0 - -1.12%
2021-05-07 0 0.445 0.370 0.445 - - 0 0 - 0.445 0.370 0.445 - - 0 - 0.00%
2021-05-06 0 0.445 0.370 0.445 - - 0 0 - 0.445 0.370 0.445 - - 0 - 0.00%
2021-05-05 0 0.445 0.370 0.520 - - 0 0 - 0.445 0.370 0.520 - - 0 - 0.00%
2021-05-04 0 0.445 0.370 0.510 - - 0 0 - 0.445 0.370 0.510 - - 0 - 0.00%
2021-05-03 0 0.445 0.370 0.450 - - 0 0 - 0.445 0.370 0.450 - - 0 - 0.00%
2021-04-30 0 0.445 0.375 0.660 - - 0 0 - 0.445 0.375 0.660 - - 0 - 0.00%
2021-04-29 0 0.445 0.380 - - - 0 0 - 0.445 0.380 - - - 0 - 0.00%
2021-04-28 0 0.445 0.425 0.450 - - 0 0 - 0.445 0.425 0.450 - - 0 - -1.11%
2021-04-27 0 0.450 0.385 0.450 - - 0 0 - 0.450 0.385 0.450 - - 0 - 0.00%
2021-04-26 0 0.450 0.375 0.500 - - 0 0 - 0.450 0.375 0.500 - - 0 - 0.00%
2021-04-23 0 0.450 0.365 0.600 - - 0 0 - 0.450 0.365 0.600 - - 0 - 0.00%
2021-04-22 0 0.450 0.365 0.540 - - 0 0 - 0.450 0.365 0.540 - - 0 - 0.00%
2021-04-21 0 0.450 0.375 0.580 - - 0 0 - 0.450 0.375 0.580 - - 0 - 0.00%
2021-04-20 0 0.450 0.375 0.580 - - 0 0 - 0.450 0.375 0.580 - - 0 - 0.00%
2021-04-19 0 0.450 0.365 0.600 - - 0 0 - 0.450 0.365 0.600 - - 0 - 0.00%
2021-04-16 0 0.450 0.450 0.550 0.450 0.455 45,000 20,265 0.4503 0.450 0.450 0.550 0.450 0.455 45,000 0.4503 0.00%
2021-04-15 0 0.450 0.420 0.530 - - 0 0 - 0.450 0.420 0.530 - - 0 - 0.00%
2021-04-14 0 0.450 0.450 0.470 0.450 0.600 172,000 78,500 0.4564 0.450 0.450 0.470 0.450 0.600 172,000 0.4564 11.11%
2021-04-13 0 0.405 0.360 0.415 - - 0 0 - 0.405 0.360 0.415 - - 0 - -2.41%
2021-04-12 0 0.415 0.355 0.415 - - 0 0 - 0.415 0.355 0.415 - - 0 - -1.19%
2021-04-09 0 0.420 0.280 0.420 - - 0 0 - 0.420 0.280 0.420 - - 0 - -1.18%
2021-04-08 0 0.425 - 0.425 - - 0 0 - 0.425 - 0.425 - - 0 - 0.00%
2021-04-07 0 0.425 0.380 0.435 0.380 0.475 46,000 18,360 0.3991 0.425 0.380 0.435 0.380 0.475 46,000 0.3991 18.06%
2021-04-01 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 5.88%
2021-03-31 0 0.340 0.340 0.390 0.340 0.340 31,000 10,540 0.3400 0.340 0.340 0.390 0.340 0.340 31,000 0.3400 3.03%
2021-03-30 0 0.330 0.330 0.355 0.330 0.345 21,000 7,230 0.3443 0.330 0.330 0.355 0.330 0.345 21,000 0.3443 -4.35%
2021-03-29 0 0.345 0.330 0.350 0.345 0.345 31,000 10,700 0.3452 0.345 0.330 0.350 0.345 0.345 31,000 0.3452 4.55%
2021-03-26 0 0.330 0.330 0.375 0.315 0.395 185,000 63,480 0.3431 0.330 0.330 0.375 0.315 0.395 185,000 0.3431 -13.16%
2021-03-25 0 0.380 0.350 0.395 0.350 0.400 126,000 45,290 0.3594 0.380 0.350 0.395 0.350 0.400 126,000 0.3594 -7.32%
2021-03-24 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2021-03-23 0 0.410 0.400 0.450 - - 0 0 - 0.410 0.400 0.450 - - 0 - 0.00%
2021-03-22 0 0.410 0.410 0.445 0.400 0.410 5,000 2,010 0.4020 0.410 0.410 0.445 0.400 0.410 5,000 0.4020 2.50%
2021-03-19 0 0.400 0.380 0.445 - - 0 0 - 0.400 0.380 0.445 - - 0 - 0.00%
2021-03-18 0 0.400 0.360 0.445 0.350 0.400 85,000 32,030 0.3768 0.400 0.360 0.445 0.350 0.400 85,000 0.3768 -4.76%
2021-03-17 0 0.420 0.400 0.445 - - 0 0 - 0.420 0.400 0.445 - - 0 - 0.00%
2021-03-16 0 0.420 0.420 0.430 0.420 0.430 43,000 18,395 0.4278 0.420 0.420 0.430 0.420 0.430 43,000 0.4278 -2.33%
2021-03-15 0 0.430 0.430 0.460 0.430 0.430 2,000 860 0.4300 0.430 0.430 0.460 0.430 0.430 2,000 0.4300 3.61%
2021-03-12 0 0.415 0.415 0.460 0.385 0.475 19,000 7,645 0.4024 0.415 0.415 0.460 0.385 0.475 19,000 0.4024 -11.70%
2021-03-11 0 0.470 0.390 0.470 - - 0 0 - 0.470 0.390 0.470 - - 0 - 0.00%
2021-03-10 0 0.470 0.470 0.480 0.400 0.470 49,000 21,855 0.4460 0.470 0.470 0.480 0.400 0.470 49,000 0.4460 13.25%
2021-03-09 0 0.415 0.415 0.485 0.410 0.450 21,000 9,210 0.4386 0.415 0.415 0.485 0.410 0.450 21,000 0.4386 -13.54%
2021-03-08 0 0.480 0.410 0.480 0.410 0.485 6,000 2,835 0.4725 0.480 0.410 0.480 0.410 0.485 6,000 0.4725 23.08%
2021-03-05 0 0.390 0.380 0.410 0.390 0.390 7,000 2,910 0.4157 0.390 0.380 0.410 0.390 0.390 7,000 0.4157 -4.88%
2021-03-04 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - -2.38%
2021-03-03 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2021-03-02 0 0.420 0.400 0.420 0.400 0.420 16,000 6,550 0.4094 0.420 0.400 0.420 0.400 0.420 16,000 0.4094 0.00%
2021-03-01 0 0.420 0.420 0.430 0.420 0.435 21,000 8,985 0.4279 0.420 0.420 0.430 0.420 0.435 21,000 0.4279 -3.45%
2021-02-26 0 0.435 0.390 0.435 0.435 0.440 85,000 37,385 0.4398 0.435 0.390 0.435 0.435 0.440 85,000 0.4398 -2.25%
2021-02-25 0 0.445 0.445 0.450 0.405 0.470 228,000 100,755 0.4419 0.445 0.445 0.450 0.405 0.470 228,000 0.4419 14.10%
2021-02-24 0 0.390 0.390 0.420 0.380 0.380 8,000 3,040 0.3800 0.390 0.390 0.420 0.380 0.380 8,000 0.3800 -13.33%
2021-02-23 0 0.450 0.450 0.490 0.445 0.490 75,000 33,765 0.4502 0.450 0.450 0.490 0.445 0.490 75,000 0.4502 -8.16%
2021-02-22 0 0.490 0.410 0.490 0.490 0.490 136,000 66,640 0.4900 0.490 0.410 0.490 0.490 0.490 136,000 0.4900 0.00%
2021-02-19 0 0.490 0.475 0.540 0.275 0.670 990,000 501,715 0.5068 0.490 0.475 0.540 0.275 0.670 990,000 0.5068 -26.87%
2021-02-18 0 0.670 0.580 0.670 0.330 0.780 3,850,000 2,298,785 0.5971 0.670 0.580 0.670 0.330 0.780 3,850,000 0.5971 135.09%
2021-02-17 0 0.285 0.285 0.320 - - 0 0 - 0.285 0.285 0.320 - - 0 - 1.79%
2021-02-16 0 0.280 0.270 0.320 - - 0 0 - 0.280 0.270 0.320 - - 0 - 0.00%
2021-02-11 0 0.280 0.275 0.320 - - 0 0 - 0.280 0.275 0.320 - - 0 - 0.00%
2021-02-10 0 0.280 0.280 0.300 0.270 0.280 37,000 10,315 0.2788 0.280 0.280 0.300 0.270 0.280 37,000 0.2788 0.00%
2021-02-09 0 0.280 0.280 0.305 0.270 0.305 69,000 19,600 0.2841 0.280 0.280 0.305 0.270 0.305 69,000 0.2841 0.00%
2021-02-08 0 0.280 0.280 0.340 0.270 0.280 30,000 8,270 0.2757 0.280 0.280 0.340 0.270 0.280 30,000 0.2757 -5.08%
2021-02-05 0 0.295 0.280 0.305 0.280 0.330 269,000 80,155 0.2980 0.295 0.280 0.305 0.280 0.330 269,000 0.2980 -13.24%
2021-02-04 0 0.340 0.300 0.385 0.300 0.340 69,000 21,500 0.3116 0.340 0.300 0.385 0.300 0.340 69,000 0.3116 0.00%
2021-02-03 0 0.340 0.295 0.340 0.340 0.340 5,000 1,700 0.3400 0.340 0.295 0.340 0.340 0.340 5,000 0.3400 0.00%
2021-02-02 0 0.340 0.340 0.400 0.330 0.485 581,000 221,885 0.3819 0.340 0.340 0.400 0.330 0.485 581,000 0.3819 13.33%
2021-02-01 0 0.300 0.300 0.330 - - 0 0 - 0.300 0.300 0.330 - - 0 - 0.00%
2021-01-29 0 0.300 0.300 0.320 0.300 0.300 4,000 1,200 0.3000 0.300 0.300 0.320 0.300 0.300 4,000 0.3000 1.69%
2021-01-28 0 0.295 0.290 0.320 - - 0 0 - 0.295 0.290 0.320 - - 0 - 0.00%
2021-01-27 0 0.295 0.295 0.320 - - 0 0 - 0.295 0.295 0.320 - - 0 - 0.00%
2021-01-26 0 0.295 0.295 0.330 0.295 0.295 4,000 1,180 0.2950 0.295 0.295 0.330 0.295 0.295 4,000 0.2950 -1.67%
2021-01-25 0 0.300 0.295 0.330 - - 0 0 - 0.300 0.295 0.330 - - 0 - 0.00%
2021-01-22 0 0.300 0.300 0.325 0.290 0.355 840,000 264,125 0.3144 0.300 0.300 0.325 0.290 0.355 840,000 0.3144 1.69%
2021-01-21 0 0.295 0.295 0.355 0.280 0.285 3,000 850 0.2833 0.295 0.295 0.355 0.280 0.285 3,000 0.2833 -18.06%
2021-01-20 0 0.360 0.275 0.360 - - 0 0 - 0.360 0.275 0.360 - - 0 - 0.00%
2021-01-19 0 0.360 0.290 0.360 - - 0 0 - 0.360 0.290 0.360 - - 0 - 0.00%
2021-01-18 0 0.360 0.280 0.360 - - 522 140 0.2682 0.360 0.280 0.360 - - 522 0.2682 0.00%
2021-01-15 0 0.360 0.285 0.360 - - 0 0 - 0.360 0.285 0.360 - - 0 - 0.00%
2021-01-14 0 0.360 0.305 0.380 - - 0 0 - 0.360 0.305 0.380 - - 0 - 0.00%
2021-01-13 0 0.360 0.290 0.380 - - 0 0 - 0.360 0.290 0.380 - - 0 - 0.00%
2021-01-12 0 0.360 0.275 0.380 - - 0 0 - 0.360 0.275 0.380 - - 0 - 0.00%
2021-01-11 0 0.360 0.275 0.380 - - 0 0 - 0.360 0.275 0.380 - - 0 - 0.00%
2021-01-08 0 0.360 0.275 0.380 - - 0 0 - 0.360 0.275 0.380 - - 0 - 0.00%
2021-01-07 0 0.360 0.275 0.380 - - 0 0 - 0.360 0.275 0.380 - - 0 - 0.00%
2021-01-06 0 0.360 0.275 0.380 0.360 0.360 24,000 8,640 0.3600 0.360 0.275 0.380 0.360 0.360 24,000 0.3600 -1.37%
2021-01-05 0 0.365 0.280 0.380 - - 0 0 - 0.365 0.280 0.380 - - 0 - 0.00%
2021-01-04 0 0.365 0.275 0.375 - - 0 0 - 0.365 0.275 0.375 - - 0 - 0.00%
2020-12-31 0 0.365 0.275 0.380 - - 0 0 - 0.365 0.275 0.380 - - 0 - 0.00%
2020-12-30 0 0.365 0.275 0.450 - - 0 0 - 0.365 0.275 0.450 - - 0 - 0.00%
2020-12-29 0 0.365 0.270 0.500 - - 0 0 - 0.365 0.270 0.500 - - 0 - 0.00%
2020-12-28 0 0.365 0.270 0.420 - - 0 0 - 0.365 0.270 0.420 - - 0 - 0.00%
2020-12-24 0 0.365 0.270 0.365 0.365 0.370 165,000 61,035 0.3699 0.365 0.270 0.365 0.365 0.370 165,000 0.3699 0.00%
2020-12-23 0 0.365 0.360 0.440 0.365 0.370 27,000 9,870 0.3656 0.365 0.360 0.440 0.365 0.370 27,000 0.3656 1.39%
2020-12-22 0 0.360 0.270 0.410 - - 0 0 - 0.360 0.270 0.410 - - 0 - 0.00%
2020-12-21 0 0.360 0.330 0.410 - - 0 0 - 0.360 0.330 0.410 - - 0 - 0.00%
2020-12-18 0 0.360 0.270 0.410 - - 0 0 - 0.360 0.270 0.410 - - 0 - 0.00%
2020-12-17 0 0.360 0.320 0.410 - - 0 0 - 0.360 0.320 0.410 - - 0 - 0.00%
2020-12-16 0 0.360 0.270 0.395 0.340 0.360 34,000 11,985 0.3525 0.360 0.270 0.395 0.340 0.360 34,000 0.3525 2.86%
2020-12-15 0 0.350 0.330 0.400 - - 0 0 - 0.350 0.330 0.400 - - 0 - 0.00%
2020-12-14 0 0.350 0.330 0.370 - - 0 0 - 0.350 0.330 0.370 - - 0 - 0.00%
2020-12-11 0 0.350 0.330 0.410 0.330 0.350 35,000 11,750 0.3357 0.350 0.330 0.410 0.330 0.350 35,000 0.3357 0.00%
2020-12-10 0 0.350 0.300 0.365 - - 0 0 - 0.350 0.300 0.365 - - 0 - 0.00%
2020-12-09 0 0.350 0.330 0.415 - - 0 0 - 0.350 0.330 0.415 - - 0 - 0.00%
2020-12-08 0 0.350 0.270 0.415 0.320 0.350 17,000 5,560 0.3271 0.350 0.270 0.415 0.320 0.350 17,000 0.3271 9.38%
2020-12-07 0 0.320 0.300 0.350 - - 0 0 - 0.320 0.300 0.350 - - 0 - 0.00%
2020-12-04 0 0.320 0.280 - - - 0 0 - 0.320 0.280 - - - 0 - 0.00%
2020-12-03 0 0.320 0.320 0.420 0.320 0.320 17,000 5,440 0.3200 0.320 0.320 0.420 0.320 0.320 17,000 0.3200 0.00%
2020-12-02 0 0.320 0.300 0.355 0.295 0.300 50,000 14,850 0.2970 0.320 0.300 0.355 0.295 0.300 50,000 0.2970 0.00%
2020-12-01 0 0.320 0.320 - - - 0 0 - 0.320 0.320 - - - 0 - 0.00%
2020-11-30 0 0.320 0.320 0.450 - - 0 0 - 0.320 0.320 0.450 - - 0 - 1.59%
2020-11-27 0 0.315 0.300 0.400 - - 0 0 - 0.315 0.300 0.400 - - 0 - 0.00%
2020-11-26 0 0.315 0.315 0.485 - - 0 0 - 0.315 0.315 0.485 - - 0 - 0.00%
2020-11-25 0 0.315 0.315 0.320 0.315 0.315 228,000 71,820 0.3150 0.315 0.315 0.320 0.315 0.315 228,000 0.3150 1.61%
2020-11-24 0 0.310 0.310 0.440 0.310 0.330 125,000 39,425 0.3154 0.310 0.310 0.440 0.310 0.330 125,000 0.3154 -6.06%
2020-11-23 0 0.330 0.290 0.330 - - 0 0 - 0.330 0.290 0.330 - - 0 - 0.00%
2020-11-20 0 0.330 0.290 0.330 - - 0 0 - 0.330 0.290 0.330 - - 0 - 0.00%
2020-11-19 0 0.330 0.295 0.330 - - 0 0 - 0.330 0.295 0.330 - - 0 - 0.00%
2020-11-18 0 0.330 0.290 0.330 - - 0 0 - 0.330 0.290 0.330 - - 0 - 0.00%
2020-11-17 0 0.330 0.290 0.330 - - 0 0 - 0.330 0.290 0.330 - - 0 - -5.71%
2020-11-16 0 0.350 0.270 0.350 - - 0 0 - 0.350 0.270 0.350 - - 0 - 0.00%
2020-11-13 0 0.350 0.300 0.350 0.300 0.350 31,000 10,300 0.3323 0.350 0.300 0.350 0.300 0.350 31,000 0.3323 16.67%
2020-11-12 0 0.300 0.300 0.360 0.280 0.360 5,000 1,640 0.3280 0.300 0.300 0.360 0.280 0.360 5,000 0.3280 -13.04%
2020-11-11 0 0.345 0.330 0.345 0.345 0.385 17,000 6,300 0.3706 0.345 0.330 0.345 0.345 0.385 17,000 0.3706 13.11%
2020-11-10 0 0.305 0.305 0.360 - - 0 0 - 0.305 0.305 0.360 - - 0 - 0.00%
2020-11-09 0 0.305 0.280 0.355 - - 0 0 - 0.305 0.280 0.355 - - 0 - 0.00%
2020-11-06 0 0.305 0.305 0.360 0.305 0.305 26,000 7,930 0.3050 0.305 0.305 0.360 0.305 0.305 26,000 0.3050 0.00%
2020-11-05 0 0.305 0.270 0.305 0.270 0.305 12,000 3,325 0.2771 0.305 0.270 0.305 0.270 0.305 12,000 0.2771 8.93%
2020-11-04 0 0.280 0.280 0.330 0.270 0.270 2,000 540 0.2700 0.280 0.280 0.330 0.270 0.270 2,000 0.2700 -6.67%
2020-11-03 0 0.300 0.300 0.310 0.300 0.300 19,000 5,700 0.3000 0.300 0.300 0.310 0.300 0.300 19,000 0.3000 13.21%
2020-11-02 0 0.265 0.265 0.305 0.265 0.265 50,000 13,250 0.2650 0.265 0.265 0.305 0.265 0.265 50,000 0.2650 0.00%
2020-10-30 0 0.265 0.265 0.330 - - 0 0 - 0.265 0.265 0.330 - - 0 - 1.92%
2020-10-29 0 0.260 0.255 0.305 0.260 0.260 8,000 2,080 0.2600 0.260 0.255 0.305 0.260 0.260 8,000 0.2600 -14.75%
2020-10-28 0 0.305 0.305 0.330 - - 0 0 - 0.305 0.305 0.330 - - 0 - 0.00%
2020-10-27 0 0.305 0.285 0.305 0.295 0.320 125,000 37,500 0.3000 0.305 0.285 0.305 0.295 0.320 125,000 0.3000 17.31%
2020-10-23 0 0.260 0.260 0.295 0.260 0.265 4,000 1,045 0.2613 0.260 0.260 0.295 0.260 0.265 4,000 0.2613 -11.86%
2020-10-22 0 0.295 0.275 0.295 0.275 0.295 27,000 7,625 0.2824 0.295 0.275 0.295 0.275 0.295 27,000 0.2824 0.00%
2020-10-21 0 0.295 0.265 0.295 0.275 0.295 81,000 23,875 0.2948 0.295 0.265 0.295 0.275 0.295 81,000 0.2948 7.27%
2020-10-20 0 0.275 0.265 0.300 - - 0 0 - 0.275 0.265 0.300 - - 0 - 0.00%
2020-10-19 0 0.275 0.265 0.275 - - 0 0 - 0.275 0.265 0.275 - - 0 - 0.00%
2020-10-16 0 0.275 0.265 0.300 - - 0 0 - 0.275 0.265 0.300 - - 0 - 0.00%
2020-10-15 0 0.275 0.265 0.300 - - 0 0 - 0.275 0.265 0.300 - - 0 - 0.00%
2020-10-14 0 0.275 0.260 0.300 - - 0 0 - 0.275 0.260 0.300 - - 0 - 0.00%
2020-10-12 0 0.275 0.275 0.330 0.270 0.270 35,000 9,450 0.2700 0.275 0.275 0.330 0.270 0.270 35,000 0.2700 0.00%
2020-10-09 0 0.275 0.260 0.275 0.275 0.400 405,000 122,335 0.3021 0.275 0.260 0.275 0.275 0.400 405,000 0.3021 5.77%
2020-10-08 0 0.260 0.260 0.310 0.260 0.315 376,000 114,920 0.3056 0.260 0.260 0.310 0.260 0.315 376,000 0.3056 -7.14%
2020-10-07 0 0.280 0.280 0.400 0.280 0.300 300,000 84,470 0.2816 0.280 0.280 0.400 0.280 0.300 300,000 0.2816 -11.11%
2020-10-06 0 0.315 0.300 0.380 - - 0 0 - 0.315 0.300 0.380 - - 0 - 0.00%
2020-10-05 0 0.315 0.300 0.380 - - 0 0 - 0.315 0.300 0.380 - - 0 - 0.00%
2020-09-30 0 0.315 0.315 0.380 0.310 0.310 3,000 930 0.3100 0.315 0.315 0.380 0.310 0.310 3,000 0.3100 0.00%
2020-09-29 0 0.315 0.300 0.380 - - 0 0 - 0.315 0.300 0.380 - - 0 - 0.00%
2020-09-28 0 0.315 0.300 0.380 - - 0 0 - 0.315 0.300 0.380 - - 0 - 0.00%
2020-09-25 0 0.315 0.300 0.380 - - 0 0 - 0.315 0.300 0.380 - - 0 - 0.00%
2020-09-24 0 0.315 0.300 0.320 0.315 0.320 7,000 2,225 0.3179 0.315 0.300 0.320 0.315 0.320 7,000 0.3179 -7.35%
2020-09-23 0 0.340 0.340 0.415 - - 0 0 - 0.340 0.340 0.415 - - 0 - 3.03%
2020-09-22 0 0.330 0.310 0.415 - - 0 0 - 0.330 0.310 0.415 - - 0 - 0.00%
2020-09-21 0 0.330 0.300 0.415 - - 0 0 - 0.330 0.300 0.415 - - 0 - 0.00%
2020-09-18 0 0.330 0.300 0.445 - - 0 0 - 0.330 0.300 0.445 - - 0 - 0.00%
2020-09-17 0 0.330 0.300 0.445 - - 0 0 - 0.330 0.300 0.445 - - 0 - 0.00%
2020-09-16 0 0.330 0.300 0.445 - - 0 0 - 0.330 0.300 0.445 - - 0 - 0.00%
2020-09-15 0 0.330 0.300 0.445 - - 0 0 - 0.330 0.300 0.445 - - 0 - 0.00%
2020-09-14 0 0.330 0.310 0.445 - - 0 0 - 0.330 0.310 0.445 - - 0 - 0.00%
2020-09-11 0 0.330 0.300 0.445 - - 0 0 - 0.330 0.300 0.445 - - 0 - 0.00%
2020-09-10 0 0.330 0.300 0.445 - - 0 0 - 0.330 0.300 0.445 - - 0 - 0.00%
2020-09-09 0 0.330 0.300 0.445 - - 0 0 - 0.330 0.300 0.445 - - 0 - 0.00%
2020-09-08 0 0.330 0.300 0.380 - - 0 0 - 0.330 0.300 0.380 - - 0 - 0.00%
2020-09-07 0 0.330 0.300 0.380 - - 0 0 - 0.330 0.300 0.380 - - 0 - 0.00%
2020-09-04 0 0.330 0.300 0.330 0.330 0.330 195,000 64,350 0.3300 0.330 0.300 0.330 0.330 0.330 195,000 0.3300 3.13%
2020-09-03 0 0.320 0.320 0.380 0.320 0.320 21,000 6,720 0.3200 0.320 0.320 0.380 0.320 0.320 21,000 0.3200 3.23%
2020-09-02 0 0.310 0.310 0.395 - - 0 0 - 0.310 0.310 0.395 - - 0 - 0.00%
2020-09-01 0 0.310 0.310 0.395 - - 0 0 - 0.310 0.310 0.395 - - 0 - 0.00%
2020-08-31 0 0.310 0.310 0.395 0.300 0.320 30,000 9,400 0.3133 0.310 0.310 0.395 0.300 0.320 30,000 0.3133 -3.12%
2020-08-28 0 0.320 0.320 0.395 - - 0 0 - 0.320 0.320 0.395 - - 0 - 3.23%
2020-08-27 0 0.310 0.310 0.395 - - 0 0 - 0.310 0.310 0.395 - - 0 - 3.33%
2020-08-26 0 0.300 0.295 0.395 - - 0 0 - 0.300 0.295 0.395 - - 0 - 0.00%
2020-08-25 0 0.300 0.300 0.340 0.300 0.300 17,000 5,100 0.3000 0.300 0.300 0.340 0.300 0.300 17,000 0.3000 -9.09%
2020-08-24 0 0.330 0.330 0.550 0.290 0.330 62,000 19,155 0.3090 0.330 0.330 0.550 0.290 0.330 62,000 0.3090 0.00%
2020-08-21 0 0.330 0.315 0.540 - - 0 0 - 0.330 0.315 0.540 - - 0 - 0.00%
2020-08-20 0 0.330 0.320 0.540 - - 0 0 - 0.330 0.320 0.540 - - 0 - 0.00%
2020-08-19 0 0.330 0.330 - - - 0 0 - 0.330 0.330 - - - 0 - 1.54%
2020-08-18 0 0.325 0.315 0.550 - - 0 0 - 0.325 0.315 0.550 - - 0 - 0.00%
2020-08-17 0 0.325 0.315 - - - 0 0 - 0.325 0.315 - - - 0 - 0.00%
2020-08-14 0 0.325 0.325 0.540 - - 0 0 - 0.325 0.325 0.540 - - 0 - 0.00%
2020-08-13 0 0.325 0.320 0.540 0.325 0.325 8,000 2,600 0.3250 0.325 0.320 0.540 0.325 0.325 8,000 0.3250 -7.14%
2020-08-12 0 0.350 0.320 0.550 0.350 0.350 7,000 2,450 0.3500 0.350 0.320 0.550 0.350 0.350 7,000 0.3500 2.94%
2020-08-11 0 0.340 0.340 0.410 0.320 0.350 97,000 32,435 0.3344 0.340 0.340 0.410 0.320 0.350 97,000 0.3344 -5.56%
2020-08-10 0 0.360 0.345 0.500 - - 0 0 - 0.360 0.345 0.500 - - 0 - 0.00%
2020-08-07 0 0.360 0.330 0.520 - - 0 0 - 0.360 0.330 0.520 - - 0 - 0.00%
2020-08-06 0 0.360 0.330 0.520 - - 0 0 - 0.360 0.330 0.520 - - 0 - 0.00%
2020-08-05 0 0.360 0.360 0.490 0.330 0.360 63,000 21,800 0.3460 0.360 0.360 0.490 0.330 0.360 63,000 0.3460 1.41%
2020-08-04 0 0.355 0.350 - - - 15,000 5,325 0.3550 0.355 0.350 - - - 15,000 0.3550 0.00%
2020-08-03 0 0.355 0.350 0.580 - - 0 0 - 0.355 0.350 0.580 - - 0 - 0.00%
2020-07-31 0 0.355 0.350 0.570 - - 0 0 - 0.355 0.350 0.570 - - 0 - 0.00%
2020-07-30 0 0.355 0.350 0.570 - - 0 0 - 0.355 0.350 0.570 - - 0 - 0.00%
2020-07-29 0 0.355 0.350 0.570 - - 0 0 - 0.355 0.350 0.570 - - 0 - 0.00%
2020-07-28 0 0.355 0.350 - - - 0 0 - 0.355 0.350 - - - 0 - 0.00%
2020-07-27 0 0.355 0.350 - - - 0 0 - 0.355 0.350 - - - 0 - 0.00%
2020-07-24 0 0.355 0.350 0.550 - - 0 0 - 0.355 0.350 0.550 - - 0 - 0.00%
2020-07-23 0 0.355 0.355 0.760 - - 0 0 - 0.355 0.355 0.760 - - 0 - 0.00%
2020-07-22 0 0.355 0.355 0.530 - - 0 0 - 0.355 0.355 0.530 - - 0 - 0.00%
2020-07-21 0 0.355 0.350 - - - 0 0 - 0.355 0.350 - - - 0 - 0.00%
2020-07-20 0 0.355 0.350 0.760 - - 0 0 - 0.355 0.350 0.760 - - 0 - 0.00%
2020-07-17 0 0.355 0.350 0.740 - - 0 0 - 0.355 0.350 0.740 - - 0 - 0.00%
2020-07-16 0 0.355 0.350 - - - 0 0 - 0.355 0.350 - - - 0 - 0.00%
2020-07-15 0 0.355 0.355 0.495 0.355 0.385 983,000 349,280 0.3553 0.355 0.355 0.495 0.355 0.385 983,000 0.3553 -7.79%
2020-07-14 0 0.385 0.385 0.495 - - 0 0 - 0.385 0.385 0.495 - - 0 - 1.32%
2020-07-13 0 0.380 0.380 0.495 0.380 0.380 3,000 1,140 0.3800 0.380 0.380 0.495 0.380 0.380 3,000 0.3800 0.00%
2020-07-10 0 0.380 0.380 0.495 0.380 0.380 51,000 19,380 0.3800 0.380 0.380 0.495 0.380 0.380 51,000 0.3800 0.00%
2020-07-09 0 0.380 0.370 0.495 - - 0 0 - 0.380 0.370 0.495 - - 0 - 0.00%
2020-07-08 0 0.380 0.380 0.495 0.380 0.380 1,000 380 0.3800 0.380 0.380 0.495 0.380 0.380 1,000 0.3800 -5.00%
2020-07-07 0 0.400 0.380 0.495 - - 0 0 - 0.400 0.380 0.495 - - 0 - 0.00%
2020-07-06 0 0.400 0.360 0.495 - - 0 0 - 0.400 0.360 0.495 - - 0 - 0.00%
2020-07-03 0 0.400 0.400 0.485 - - 0 0 - 0.400 0.400 0.485 - - 0 - 2.56%
2020-07-02 0 0.390 0.390 0.485 0.390 0.410 4,000 1,580 0.3950 0.390 0.390 0.485 0.390 0.410 4,000 0.3950 -2.50%
2020-06-30 0 0.400 0.400 0.485 - - 0 0 - 0.400 0.400 0.485 - - 0 - 2.56%
2020-06-29 0 0.390 0.360 0.485 - - 0 0 - 0.390 0.360 0.485 - - 0 - 0.00%
2020-06-26 0 0.390 0.360 0.450 - - 0 0 - 0.390 0.360 0.450 - - 0 - 0.00%
2020-06-24 0 0.390 0.380 - 0.390 0.390 21,000 8,190 0.3900 0.390 0.380 - 0.390 0.390 21,000 0.3900 -7.14%
2020-06-23 0 0.420 0.360 0.420 0.360 0.430 27,000 9,895 0.3665 0.420 0.360 0.420 0.360 0.430 27,000 0.3665 0.00%
2020-06-22 0 0.420 0.380 0.580 - - 0 0 - 0.420 0.380 0.580 - - 0 - 0.00%
2020-06-19 0 0.420 0.420 0.550 - - 0 0 - 0.420 0.420 0.550 - - 0 - 2.44%
2020-06-18 0 0.410 0.410 0.580 - - 0 0 - 0.410 0.410 0.580 - - 0 - 2.50%
2020-06-17 0 0.400 0.380 0.550 - - 0 0 - 0.400 0.380 0.550 - - 0 - 0.00%
2020-06-16 0 0.400 0.400 0.580 0.400 0.400 6,000 2,400 0.4000 0.400 0.400 0.580 0.400 0.400 6,000 0.4000 0.00%
2020-06-15 0 0.400 0.380 0.790 - - 0 0 - 0.400 0.380 0.790 - - 0 - 0.00%
2020-06-12 0 0.400 0.380 0.560 - - 0 0 - 0.400 0.380 0.560 - - 0 - 0.00%
2020-06-11 0 0.400 0.380 0.530 - - 0 0 - 0.400 0.380 0.530 - - 0 - 0.00%
2020-06-10 0 0.400 0.380 0.530 - - 0 0 - 0.400 0.380 0.530 - - 0 - 0.00%
2020-06-09 0 0.400 0.380 0.500 - - 0 0 - 0.400 0.380 0.500 - - 0 - 0.00%
2020-06-08 0 0.400 0.375 0.580 - - 0 0 - 0.400 0.375 0.580 - - 0 - 0.00%
2020-06-05 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2020-06-04 0 0.400 0.370 0.580 0.400 0.400 2,000 800 0.4000 0.400 0.370 0.580 0.400 0.400 2,000 0.4000 1.27%
2020-06-03 0 0.395 0.385 0.400 0.380 0.395 70,000 27,510 0.3930 0.395 0.385 0.400 0.380 0.395 70,000 0.3930 3.95%
2020-06-02 0 0.380 0.380 0.435 0.380 0.420 9,000 3,660 0.4067 0.380 0.380 0.435 0.380 0.420 9,000 0.4067 -8.43%
2020-06-01 0 0.415 0.390 0.440 0.400 0.460 94,500 39,250 0.4153 0.415 0.390 0.440 0.400 0.460 94,500 0.4153 -9.78%
2020-05-29 0 0.460 0.410 0.530 - - 0 0 - 0.460 0.410 0.530 - - 0 - 0.00%
2020-05-28 0 0.460 0.410 0.530 - - 0 0 - 0.460 0.410 0.530 - - 0 - 0.00%
2020-05-27 0 0.460 0.410 0.460 0.460 0.465 12,000 5,570 0.4642 0.460 0.410 0.460 0.460 0.465 12,000 0.4642 -1.08%
2020-05-26 0 0.465 0.410 0.530 - - 0 0 - 0.465 0.410 0.530 - - 0 - 0.00%
2020-05-25 0 0.465 0.410 0.465 - - 0 0 - 0.465 0.410 0.465 - - 0 - -1.06%
2020-05-22 0 0.470 0.445 0.470 - - 0 0 - 0.470 0.445 0.470 - - 0 - 0.00%
2020-05-21 0 0.470 0.445 0.530 0.410 0.470 19,000 8,395 0.4418 0.470 0.445 0.530 0.410 0.470 19,000 0.4418 -2.08%
2020-05-20 0 0.480 0.430 0.500 - - 0 0 - 0.480 0.430 0.500 - - 0 - 0.00%
2020-05-19 0 0.480 0.480 0.530 0.460 0.480 43,000 20,000 0.4651 0.480 0.480 0.530 0.460 0.480 43,000 0.4651 -4.00%
2020-05-18 0 0.500 0.460 0.530 - - 0 0 - 0.500 0.460 0.530 - - 0 - 0.00%
2020-05-15 0 0.500 0.520 0.530 0.450 0.480 21,000 9,780 0.4657 0.500 0.520 0.530 0.450 0.480 21,000 0.4657 -3.85%
2020-05-14 0 0.520 0.480 0.530 - - 0 0 - 0.520 0.480 0.530 - - 0 - 0.00%
2020-05-13 0 0.520 0.480 0.530 - - 0 0 - 0.520 0.480 0.530 - - 0 - 0.00%
2020-05-12 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2020-05-11 0 0.520 0.500 0.530 0.500 0.520 130,000 66,720 0.5132 0.520 0.500 0.530 0.500 0.520 130,000 0.5132 -1.89%
2020-05-08 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2020-05-07 0 0.530 0.480 0.530 - - 0 0 - 0.530 0.480 0.530 - - 0 - 0.00%
2020-05-06 0 0.530 0.480 0.530 0.520 0.530 14,000 7,290 0.5207 0.530 0.480 0.530 0.520 0.530 14,000 0.5207 1.92%
2020-05-05 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - -1.89%
2020-05-04 0 0.530 0.480 0.530 - - 0 0 - 0.530 0.480 0.530 - - 0 - 0.00%
2020-04-29 0 0.530 0.480 0.530 - - 0 0 - 0.530 0.480 0.530 - - 0 - 0.00%
2020-04-28 0 0.530 0.480 0.530 - - 0 0 - 0.530 0.480 0.530 - - 0 - 0.00%
2020-04-27 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2020-04-24 0 0.530 0.480 0.530 - - 0 0 - 0.530 0.480 0.530 - - 0 - 0.00%
2020-04-23 0 0.530 0.480 0.550 - - 0 0 - 0.530 0.480 0.550 - - 0 - 0.00%
2020-04-22 0 0.530 0.500 0.550 0.520 0.540 40,000 21,240 0.5310 0.530 0.500 0.550 0.520 0.540 40,000 0.5310 -1.85%
2020-04-21 0 0.540 0.480 0.540 0.550 0.550 48,000 26,400 0.5500 0.540 0.480 0.540 0.550 0.550 48,000 0.5500 -1.82%
2020-04-20 0 0.550 0.530 0.590 0.530 0.550 7,000 3,750 0.5357 0.550 0.530 0.590 0.530 0.550 7,000 0.5357 3.77%
2020-04-17 0 0.530 0.530 0.600 0.530 0.540 29,000 15,430 0.5321 0.530 0.530 0.600 0.530 0.540 29,000 0.5321 0.00%
2020-04-16 0 0.530 0.530 0.560 0.500 0.550 207,000 106,940 0.5166 0.530 0.530 0.560 0.500 0.550 207,000 0.5166 -10.17%
2020-04-15 0 0.590 0.580 0.660 0.580 0.590 21,000 12,340 0.5876 0.590 0.580 0.660 0.580 0.590 21,000 0.5876 -1.67%
2020-04-14 0 0.600 0.530 0.620 0.540 0.610 72,000 43,080 0.5983 0.600 0.530 0.620 0.540 0.610 72,000 0.5983 -3.23%
2020-04-09 0 0.620 0.540 0.630 0.600 0.640 12,000 7,480 0.6233 0.620 0.540 0.630 0.600 0.640 12,000 0.6233 3.33%
2020-04-08 0 0.600 0.600 0.690 - - 0 0 - 0.600 0.600 0.690 - - 0 - 0.00%
2020-04-07 0 0.600 0.600 0.690 - - 0 0 - 0.600 0.600 0.690 - - 0 - 3.45%
2020-04-06 0 0.580 0.580 0.640 0.520 0.520 10,000 5,200 0.5200 0.580 0.580 0.640 0.520 0.520 10,000 0.5200 0.00%
2020-04-03 0 0.580 0.520 0.710 - - 0 0 - 0.580 0.520 0.710 - - 0 - 0.00%
2020-04-02 0 0.580 0.600 0.680 - - 0 0 - 0.580 0.600 0.680 - - 0 - 0.00%
2020-04-01 0 0.580 0.580 0.660 - - 0 0 - 0.580 0.580 0.660 - - 0 - 0.00%
2020-03-31 0 0.580 0.580 0.690 0.580 0.580 20,000 11,600 0.5800 0.580 0.580 0.690 0.580 0.580 20,000 0.5800 -1.69%
2020-03-30 0 0.590 0.560 0.700 0.550 0.590 90,000 51,800 0.5756 0.590 0.560 0.700 0.550 0.590 90,000 0.5756 0.00%
2020-03-27 0 0.590 0.590 0.710 0.590 0.590 36,000 21,240 0.5900 0.590 0.590 0.710 0.590 0.590 36,000 0.5900 1.72%
2020-03-26 0 0.580 0.580 0.690 0.580 0.580 10,000 5,800 0.5800 0.580 0.580 0.690 0.580 0.580 10,000 0.5800 -6.45%
2020-03-25 0 0.620 0.620 0.650 0.620 0.630 60,000 37,280 0.6213 0.620 0.620 0.650 0.620 0.630 60,000 0.6213 3.33%
2020-03-24 0 0.600 0.600 0.710 0.600 0.610 10,000 6,080 0.6080 0.600 0.600 0.710 0.600 0.610 10,000 0.6080 0.00%
2020-03-23 0 0.600 0.600 0.750 - - 0 0 - 0.600 0.600 0.750 - - 0 - 0.00%
2020-03-20 0 0.600 0.600 0.690 0.590 0.600 38,000 22,720 0.5979 0.600 0.600 0.690 0.590 0.600 38,000 0.5979 7.14%
2020-03-19 0 0.560 0.560 0.590 0.560 0.580 58,000 32,920 0.5676 0.560 0.560 0.590 0.560 0.580 58,000 0.5676 -6.67%
2020-03-18 0 0.600 0.550 0.610 0.600 0.610 69,000 41,900 0.6072 0.600 0.550 0.610 0.600 0.610 69,000 0.6072 -3.23%
2020-03-17 0 0.620 0.620 0.690 0.600 0.620 11,000 6,640 0.6036 0.620 0.620 0.690 0.600 0.620 11,000 0.6036 0.00%
2020-03-16 0 0.620 0.620 0.730 0.610 0.610 1,000 610 0.6100 0.620 0.620 0.730 0.610 0.610 1,000 0.6100 3.33%
2020-03-13 0 0.600 0.600 0.720 0.600 0.620 91,000 55,030 0.6047 0.600 0.600 0.720 0.600 0.620 91,000 0.6047 -4.76%
2020-03-12 0 0.630 0.630 0.740 0.630 0.640 128,000 81,840 0.6394 0.630 0.630 0.740 0.630 0.640 128,000 0.6394 -1.56%
2020-03-11 0 0.640 0.640 0.690 0.620 0.640 8,000 5,000 0.6250 0.640 0.640 0.690 0.620 0.640 8,000 0.6250 3.23%
2020-03-10 0 0.620 0.620 0.650 0.620 0.650 16,000 10,100 0.6313 0.620 0.620 0.650 0.620 0.650 16,000 0.6313 -6.06%
2020-03-09 0 0.660 0.660 0.700 0.660 0.680 221,000 147,260 0.6663 0.660 0.660 0.700 0.660 0.680 221,000 0.6663 -2.94%
2020-03-06 0 0.680 0.680 0.700 0.680 0.690 5,000 3,440 0.6880 0.680 0.680 0.700 0.680 0.690 5,000 0.6880 -1.45%
2020-03-05 0 0.690 0.690 0.700 0.630 0.710 150,000 101,860 0.6791 0.690 0.690 0.700 0.630 0.710 150,000 0.6791 7.81%
2020-03-04 0 0.640 0.580 0.700 0.640 0.650 100,000 64,500 0.6450 0.640 0.580 0.700 0.640 0.650 100,000 0.6450 -1.54%
2020-03-03 0 0.650 0.650 0.660 0.610 0.660 44,000 28,690 0.6520 0.650 0.650 0.660 0.610 0.660 44,000 0.6520 8.33%
2020-03-02 0 0.600 0.600 0.720 0.600 0.650 185,000 115,360 0.6236 0.600 0.600 0.720 0.600 0.650 185,000 0.6236 -6.25%
2020-02-28 0 0.640 0.640 0.670 0.640 0.760 340,000 224,140 0.6592 0.640 0.640 0.670 0.640 0.760 340,000 0.6592 -1.54%
2020-02-27 0 0.650 0.650 0.680 0.620 0.700 105,000 68,310 0.6506 0.650 0.650 0.680 0.620 0.700 105,000 0.6506 3.17%
2020-02-26 0 0.630 0.560 0.630 0.620 0.670 177,000 115,860 0.6546 0.630 0.560 0.630 0.620 0.670 177,000 0.6546 -4.55%
2020-02-25 0 0.660 0.630 0.680 0.580 0.700 804,000 516,110 0.6419 0.660 0.630 0.680 0.580 0.700 804,000 0.6419 13.79%
2020-02-24 0 0.580 0.570 0.600 0.580 0.580 35,000 20,300 0.5800 0.580 0.570 0.600 0.580 0.580 35,000 0.5800 1.75%
2020-02-21 0 0.570 0.560 0.570 0.570 0.590 49,000 28,030 0.5720 0.570 0.560 0.570 0.570 0.590 49,000 0.5720 1.79%
2020-02-20 0 0.560 0.560 0.610 0.560 0.570 64,000 36,460 0.5697 0.560 0.560 0.610 0.560 0.570 64,000 0.5697 -1.75%
2020-02-19 0 0.570 0.550 0.570 0.550 0.580 110,000 62,500 0.5682 0.570 0.550 0.570 0.550 0.580 110,000 0.5682 3.64%
2020-02-18 0 0.550 0.450 0.550 0.550 0.570 117,000 65,210 0.5574 0.550 0.450 0.550 0.550 0.570 117,000 0.5574 -5.17%
2020-02-17 0 0.580 0.570 0.590 0.570 0.580 130,000 74,850 0.5758 0.580 0.570 0.590 0.570 0.580 130,000 0.5758 3.57%
2020-02-14 0 0.560 0.560 0.580 0.530 0.590 338,000 190,190 0.5627 0.560 0.560 0.580 0.530 0.590 338,000 0.5627 5.66%
2020-02-13 0 0.530 0.530 0.540 0.495 0.560 59,000 31,290 0.5303 0.530 0.530 0.540 0.495 0.560 59,000 0.5303 9.28%
2020-02-12 0 0.485 0.485 0.530 0.480 0.485 108,000 52,350 0.4847 0.485 0.485 0.530 0.480 0.485 108,000 0.4847 2.11%
2020-02-11 0 0.475 0.475 0.500 0.470 0.475 35,000 16,575 0.4736 0.475 0.475 0.500 0.470 0.475 35,000 0.4736 4.40%
2020-02-10 0 0.455 0.475 0.490 0.455 0.465 62,000 28,270 0.4560 0.455 0.475 0.490 0.455 0.465 62,000 0.4560 -4.21%
2020-02-07 0 0.475 0.460 0.510 - - 0 0 - 0.475 0.460 0.510 - - 0 - 0.00%
2020-02-06 0 0.475 0.470 0.500 0.455 0.475 46,000 21,745 0.4727 0.475 0.470 0.500 0.455 0.475 46,000 0.4727 0.00%
2020-02-05 0 0.475 0.440 0.490 0.455 0.485 44,000 20,140 0.4577 0.475 0.440 0.490 0.455 0.485 44,000 0.4577 -3.06%
2020-02-04 0 0.490 0.460 0.520 - - 0 0 - 0.490 0.460 0.520 - - 0 - 0.00%
2020-02-03 0 0.490 0.450 0.510 0.450 0.490 24,000 11,540 0.4808 0.490 0.450 0.510 0.450 0.490 24,000 0.4808 -3.92%
2020-01-31 0 0.510 0.450 0.520 0.480 0.510 2,000 990 0.4950 0.510 0.450 0.520 0.480 0.510 2,000 0.4950 3.03%
2020-01-30 0 0.495 0.465 0.495 0.495 0.510 21,000 10,550 0.5024 0.495 0.465 0.495 0.495 0.510 21,000 0.5024 2.06%
2020-01-29 0 0.485 0.470 0.510 0.485 0.550 102,000 54,195 0.5313 0.485 0.470 0.510 0.485 0.550 102,000 0.5313 -10.19%
2020-01-24 0 0.540 0.500 0.550 0.500 0.550 2,000 1,050 0.5250 0.540 0.500 0.550 0.500 0.550 2,000 0.5250 1.89%
2020-01-23 0 0.530 0.500 0.570 0.530 0.570 93,000 50,570 0.5438 0.530 0.500 0.570 0.530 0.570 93,000 0.5438 -7.02%
2020-01-22 0 0.570 0.560 0.580 0.570 0.590 139,000 80,620 0.5800 0.570 0.560 0.580 0.570 0.590 139,000 0.5800 -5.00%
2020-01-21 0 0.600 0.590 0.600 0.560 0.600 253,000 144,620 0.5716 0.600 0.590 0.600 0.560 0.600 253,000 0.5716 -3.23%
2020-01-20 0 0.620 0.600 0.620 0.520 0.710 2,799,000 1,748,720 0.6248 0.620 0.600 0.620 0.520 0.710 2,799,000 0.6248 21.57%
2020-01-17 0 0.510 0.500 0.510 0.500 0.530 51,000 25,840 0.5067 0.510 0.500 0.510 0.500 0.530 51,000 0.5067 4.08%
2020-01-16 0 0.490 0.485 0.500 0.480 0.500 267,000 131,400 0.4921 0.490 0.485 0.500 0.480 0.500 267,000 0.4921 -2.00%
2020-01-15 0 0.500 0.480 0.500 0.475 0.500 127,000 61,450 0.4839 0.500 0.480 0.500 0.475 0.500 127,000 0.4839 2.04%
2020-01-14 0 0.490 0.475 0.490 - - 0 0 - 0.490 0.475 0.490 - - 0 - -1.01%
2020-01-13 0 0.495 0.490 0.495 0.465 0.495 638,000 300,710 0.4713 0.495 0.490 0.495 0.465 0.495 638,000 0.4713 5.32%
2020-01-10 0 0.470 0.470 0.520 0.470 0.475 54,000 25,550 0.4731 0.470 0.470 0.520 0.470 0.475 54,000 0.4731 -1.05%
2020-01-09 0 0.475 0.470 0.500 0.475 0.480 127,000 60,425 0.4758 0.475 0.470 0.500 0.475 0.480 127,000 0.4758 1.06%
2020-01-08 0 0.470 0.470 0.500 0.470 0.475 19,000 9,005 0.4739 0.470 0.470 0.500 0.470 0.475 19,000 0.4739 -5.05%
2020-01-07 0 0.495 0.465 0.495 0.460 0.495 284,000 134,225 0.4726 0.495 0.465 0.495 0.460 0.495 284,000 0.4726 6.45%
2020-01-06 0 0.465 0.465 0.500 0.460 0.510 684,000 321,865 0.4706 0.465 0.465 0.500 0.460 0.510 684,000 0.4706 -6.06%
2020-01-03 0 0.495 0.490 0.495 0.495 0.530 96,000 48,970 0.5101 0.495 0.490 0.495 0.495 0.530 96,000 0.5101 -1.00%
2020-01-02 0 0.500 0.480 0.510 0.500 0.520 207,000 105,470 0.5095 0.500 0.480 0.510 0.500 0.520 207,000 0.5095 -1.96%
2019-12-31 0 0.510 0.500 0.550 0.500 0.590 112,000 57,020 0.5091 0.510 0.500 0.550 0.500 0.590 112,000 0.5091 -3.77%
2019-12-30 0 0.530 0.520 0.530 0.500 0.560 21,000 10,810 0.5148 0.530 0.520 0.530 0.500 0.560 21,000 0.5148 1.92%
2019-12-27 0 0.520 0.510 0.520 0.485 0.520 177,000 87,660 0.4953 0.520 0.510 0.520 0.485 0.520 177,000 0.4953 6.12%
2019-12-24 0 0.490 0.490 0.510 0.485 0.485 68,000 32,980 0.4850 0.490 0.490 0.510 0.485 0.485 68,000 0.4850 1.03%
2019-12-23 0 0.485 0.485 0.510 0.470 0.490 150,000 71,910 0.4794 0.485 0.485 0.510 0.470 0.490 150,000 0.4794 -4.90%
2019-12-20 0 0.510 0.500 0.530 0.510 0.530 115,000 60,200 0.5235 0.510 0.500 0.530 0.510 0.530 115,000 0.5235 -3.77%
2019-12-19 0 0.530 0.530 0.560 0.510 0.550 575,000 304,450 0.5295 0.530 0.530 0.560 0.510 0.550 575,000 0.5295 -5.36%
2019-12-18 0 0.560 0.550 0.560 0.470 0.570 2,727,000 1,472,240 0.5399 0.560 0.550 0.560 0.470 0.570 2,727,000 0.5399 19.15%
2019-12-17 0 0.470 0.470 0.495 0.445 0.530 579,000 270,465 0.4671 0.470 0.470 0.495 0.445 0.530 579,000 0.4671 5.62%
2019-12-16 0 0.445 0.445 0.470 0.445 0.470 145,000 66,585 0.4592 0.445 0.445 0.470 0.445 0.470 145,000 0.4592 -2.20%
2019-12-13 0 0.455 0.455 0.480 0.455 0.465 57,000 26,050 0.4570 0.455 0.455 0.480 0.455 0.465 57,000 0.4570 -4.21%
2019-12-12 0 0.475 0.455 0.475 0.445 0.500 673,000 321,630 0.4779 0.475 0.455 0.475 0.445 0.500 673,000 0.4779 -1.04%
2019-12-11 0 0.480 0.450 0.480 0.435 0.530 473,000 224,695 0.4750 0.480 0.450 0.480 0.435 0.530 473,000 0.4750 6.67%
2019-12-10 0 0.450 0.450 0.460 0.435 0.450 231,000 103,875 0.4497 0.450 0.450 0.460 0.435 0.450 231,000 0.4497 3.45%
2019-12-09 0 0.435 0.415 0.460 0.435 0.435 9,000 3,915 0.4350 0.435 0.415 0.460 0.435 0.435 9,000 0.4350 -5.43%
2019-12-06 0 0.460 0.430 0.470 0.430 0.490 160,000 71,645 0.4478 0.460 0.430 0.470 0.430 0.490 160,000 0.4478 2.22%
2019-12-05 0 0.450 0.450 0.465 0.400 0.500 1,410,000 657,795 0.4665 0.450 0.450 0.465 0.400 0.500 1,410,000 0.4665 3.45%
2019-12-04 0 0.435 0.430 0.445 0.420 0.530 35,000 16,065 0.4590 0.435 0.430 0.445 0.420 0.530 35,000 0.4590 1.16%
2019-12-03 0 0.430 0.415 0.460 0.415 0.430 79,000 33,085 0.4188 0.430 0.415 0.460 0.415 0.430 79,000 0.4188 1.18%
2019-12-02 0 0.425 0.430 0.440 0.420 0.520 119,000 51,955 0.4366 0.425 0.430 0.440 0.420 0.520 119,000 0.4366 -1.16%
2019-11-29 0 0.430 0.430 0.465 0.430 0.465 362,000 158,365 0.4375 0.430 0.430 0.465 0.430 0.465 362,000 0.4375 -7.53%
2019-11-28 0 0.465 0.450 0.470 0.430 0.475 475,000 214,375 0.4513 0.465 0.450 0.470 0.430 0.475 475,000 0.4513 -1.06%
2019-11-27 0 0.470 0.470 0.485 0.465 0.500 795,000 384,505 0.4837 0.470 0.470 0.485 0.465 0.500 795,000 0.4837 -7.84%
2019-11-26 0 0.510 0.500 0.530 0.500 0.700 2,645,000 1,526,800 0.5772 0.510 0.500 0.530 0.500 0.700 2,645,000 0.5772 -3.77%
2019-11-25 0 0.530 0.495 0.540 0.460 0.570 1,012,000 527,345 0.5211 0.530 0.495 0.540 0.460 0.570 1,012,000 0.5211 8.16%
2019-11-22 0 0.490 0.480 0.510 0.460 0.580 2,316,000 1,122,625 0.4847 0.490 0.480 0.510 0.460 0.580 2,316,000 0.4847 -10.91%
2019-11-21 0 0.550 0.550 0.560 0.510 0.730 1,992,000 1,172,080 0.5884 0.550 0.550 0.560 0.510 0.730 1,992,000 0.5884 -21.43%
2019-11-20 0 0.700 0.700 0.710 0.650 0.730 243,000 166,360 0.6846 0.700 0.700 0.710 0.650 0.730 243,000 0.6846 2.94%
2019-11-19 0 0.680 0.680 0.690 0.620 0.830 1,522,000 1,130,260 0.7426 0.680 0.680 0.690 0.620 0.830 1,522,000 0.7426 -5.56%
2019-11-18 0 0.720 0.700 0.720 0.600 0.800 784,000 525,750 0.6706 0.720 0.700 0.720 0.600 0.800 784,000 0.6706 -4.00%
2019-11-15 0 0.750 0.750 0.770 0.630 0.970 3,091,000 2,657,770 0.8598 0.750 0.750 0.770 0.630 0.970 3,091,000 0.8598 -3.85%
2019-11-14 0 0.780 0.790 0.800 0.720 1.200 6,311,000 6,118,640 0.9695 0.780 0.790 0.800 0.720 1.200 6,311,000 0.9695 -9.30%
2019-11-13 0 0.860 0.860 0.870 0.710 1.530 11,475,000 12,711,610 1.1078 0.860 0.860 0.870 0.710 1.530 11,475,000 1.1078 -23.21%
2019-11-12 0 1.120 1.120 1.170 0.395 1.460 27,406,900 29,323,377 1.0699 1.120 1.120 1.170 0.395 1.460 27,406,900 1.0699 198.67%
2019-11-11 0 0.375 0.375 0.395 0.350 0.550 3,464,000 1,336,970 0.3860 0.375 0.375 0.395 0.350 0.550 3,464,000 0.3860 -14.77%
2019-11-08 0 0.440 0.435 0.440 0.430 0.500 708,000 318,635 0.4500 0.440 0.435 0.440 0.430 0.500 708,000 0.4500 -3.30%
2019-11-07 0 0.455 0.440 0.455 0.430 0.490 319,000 138,475 0.4341 0.455 0.440 0.455 0.430 0.490 319,000 0.4341 -9.00%
2019-11-06 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2019-11-05 0 0.500 0.470 0.500 0.445 0.550 38,000 18,475 0.4862 0.500 0.470 0.500 0.445 0.550 38,000 0.4862 0.00%
2019-11-04 0 0.500 0.490 0.500 0.500 0.520 6,000 3,040 0.5067 0.500 0.490 0.500 0.500 0.520 6,000 0.5067 -1.96%
2019-11-01 0 0.510 0.480 0.510 0.485 0.550 26,000 13,400 0.5154 0.510 0.480 0.510 0.485 0.550 26,000 0.5154 3.03%
2019-10-31 0 0.495 0.495 0.500 0.475 0.500 1,109,000 543,470 0.4901 0.495 0.495 0.500 0.475 0.500 1,109,000 0.4901 -2.94%
2019-10-30 0 0.510 0.495 0.510 0.480 0.540 69,000 34,315 0.4973 0.510 0.495 0.510 0.480 0.540 69,000 0.4973 0.00%
2019-10-29 0 0.510 0.500 0.510 0.480 0.590 327,000 165,890 0.5073 0.510 0.500 0.510 0.480 0.590 327,000 0.5073 -5.56%
2019-10-28 0 0.540 0.500 0.540 0.530 0.580 8,000 4,410 0.5513 0.540 0.500 0.540 0.530 0.580 8,000 0.5513 3.85%
2019-10-25 0 0.520 0.500 0.560 0.490 0.570 251,000 128,900 0.5135 0.520 0.500 0.560 0.490 0.570 251,000 0.5135 -5.45%
2019-10-24 0 0.550 0.540 0.550 0.530 0.590 135,000 74,840 0.5544 0.550 0.540 0.550 0.530 0.590 135,000 0.5544 1.85%
2019-10-23 0 0.540 0.500 0.540 0.480 0.600 166,000 85,690 0.5162 0.540 0.500 0.540 0.480 0.600 166,000 0.5162 -3.57%
2019-10-22 0 0.560 0.500 0.560 0.485 0.600 472,000 248,150 0.5257 0.560 0.500 0.560 0.485 0.600 472,000 0.5257 -1.75%
2019-10-21 0 0.570 0.510 0.570 0.400 0.660 2,536,000 1,240,955 0.4893 0.570 0.510 0.570 0.400 0.660 2,536,000 0.4893 -10.94%
2019-10-18 0 0.640 0.630 0.640 0.640 0.690 85,000 56,180 0.6609 0.640 0.630 0.640 0.640 0.690 85,000 0.6609 -9.86%
2019-10-17 0 0.710 0.680 0.750 0.670 0.830 331,000 241,050 0.7282 0.710 0.680 0.750 0.670 0.830 331,000 0.7282 -8.97%
2019-10-16 0 0.780 0.700 0.770 0.690 0.860 667,000 476,440 0.7143 0.780 0.700 0.770 0.690 0.860 667,000 0.7143 2.63%
2019-10-15 0 0.760 0.760 0.880 0.750 1.250 1,551,000 1,338,770 0.8632 0.760 0.760 0.880 0.750 1.250 1,551,000 0.8632 -30.91%
2019-10-14 0 1.100 0.950 1.100 - - 0 0 - 1.100 0.950 1.100 - - 0 - 0.00%
2019-10-11 0 1.100 1.000 1.100 1.090 1.100 5,283,000 3,962,940 0.7501 1.100 1.000 1.100 1.090 1.100 5,283,000 0.7501 0.00%
2019-10-10 0 1.100 0.950 1.100 - - 0 0 - 1.100 0.950 1.100 - - 0 - 0.00%
2019-10-09 0 1.100 0.950 1.100 - - 0 0 - 1.100 0.950 1.100 - - 0 - 0.00%
2019-10-08 0 1.100 0.990 1.100 1.040 1.100 63,000 68,180 1.0822 1.100 0.990 1.100 1.040 1.100 63,000 1.0822 -2.65%
2019-10-04 0 1.130 0.950 1.130 1.150 1.150 1,000 1,150 1.1500 1.130 0.950 1.130 1.150 1.150 1,000 1.1500 0.00%
2019-10-03 0 1.130 1.000 1.130 - - 0 0 - 1.130 1.000 1.130 - - 0 - -0.88%
2019-10-02 0 1.140 0.950 1.140 1.150 1.150 1,000 1,150 1.1500 1.140 0.950 1.140 1.150 1.150 1,000 1.1500 7.55%
2019-09-30 0 1.060 0.990 1.060 - - 0 0 - 1.060 0.990 1.060 - - 0 - -0.93%
2019-09-27 0 1.070 1.030 1.070 1.050 1.160 7,000 7,570 1.0814 1.070 1.030 1.070 1.050 1.160 7,000 1.0814 3.88%
2019-09-26 0 1.030 1.010 1.030 1.020 1.040 7,000 7,190 1.0271 1.030 1.010 1.030 1.020 1.040 7,000 1.0271 -1.90%
2019-09-25 0 1.050 1.030 1.070 1.010 1.080 33,000 34,040 1.0315 1.050 1.030 1.070 1.010 1.080 33,000 1.0315 -2.78%
2019-09-24 0 1.080 1.050 1.080 1.040 1.100 18,000 19,140 1.0633 1.080 1.050 1.080 1.040 1.100 18,000 1.0633 -2.70%
2019-09-23 0 1.110 1.100 1.110 1.080 1.110 5,000 5,500 1.1000 1.110 1.100 1.110 1.080 1.110 5,000 1.1000 0.00%
2019-09-20 0 1.110 1.100 1.110 1.100 1.120 12,000 13,230 1.1025 1.110 1.100 1.110 1.100 1.120 12,000 1.1025 -0.89%
2019-09-19 0 1.120 1.100 1.120 1.100 1.160 32,000 35,650 1.1141 1.120 1.100 1.120 1.100 1.160 32,000 1.1141 0.00%
2019-09-18 0 1.120 1.080 1.120 1.100 1.160 19,000 21,390 1.1258 1.120 1.080 1.120 1.100 1.160 19,000 1.1258 -3.45%
2019-09-17 0 1.160 1.080 1.160 1.080 1.160 84,000 94,640 1.1267 1.160 1.080 1.160 1.080 1.160 84,000 1.1267 3.57%
2019-09-16 0 1.120 1.080 1.120 1.100 1.200 162,000 181,760 1.1220 1.120 1.080 1.120 1.100 1.200 162,000 1.1220 -6.67%
2019-09-13 0 1.200 1.150 1.200 1.140 1.250 77,000 91,170 1.1840 1.200 1.150 1.200 1.140 1.250 77,000 1.1840 4.35%
2019-09-12 0 1.150 1.120 1.150 1.120 1.250 24,000 28,260 1.1775 1.150 1.120 1.150 1.120 1.250 24,000 1.1775 -0.86%
2019-09-11 0 1.160 1.150 1.160 1.120 1.260 23,000 27,240 1.1843 1.160 1.150 1.160 1.120 1.260 23,000 1.1843 -9.38%
2019-09-10 0 1.280 1.100 1.280 1.100 1.280 93,000 107,020 1.1508 1.280 1.100 1.280 1.100 1.280 93,000 1.1508 8.47%
2019-09-09 0 1.180 1.100 1.180 1.120 1.210 213,000 241,560 1.1341 1.180 1.100 1.180 1.120 1.210 213,000 1.1341 -2.48%
2019-09-06 0 1.210 1.160 1.210 1.150 1.300 252,000 295,060 1.1709 1.210 1.160 1.210 1.150 1.300 252,000 1.1709 -3.97%
2019-09-05 0 1.260 1.150 1.260 1.180 1.330 110,000 134,900 1.2264 1.260 1.150 1.260 1.180 1.330 110,000 1.2264 -2.33%
2019-09-04 0 1.290 1.270 1.290 1.260 1.350 37,000 47,810 1.2922 1.290 1.270 1.290 1.260 1.350 37,000 1.2922 -4.44%
2019-09-03 0 1.350 1.280 1.350 1.290 1.370 94,000 122,760 1.3060 1.350 1.280 1.350 1.290 1.370 94,000 1.3060 0.00%
2019-09-02 0 1.350 1.290 1.350 1.300 1.370 14,000 18,800 1.3429 1.350 1.290 1.350 1.300 1.370 14,000 1.3429 0.75%
2019-08-30 0 1.340 1.310 1.340 1.320 1.380 29,000 39,210 1.3521 1.340 1.310 1.340 1.320 1.380 29,000 1.3521 0.00%
2019-08-29 0 1.340 1.310 1.340 1.320 1.400 16,000 21,790 1.3619 1.340 1.310 1.340 1.320 1.400 16,000 1.3619 -2.90%
2019-08-28 0 1.380 1.360 1.380 1.370 1.410 5,000 6,950 1.3900 1.380 1.360 1.380 1.370 1.410 5,000 1.3900 1.47%
2019-08-27 0 1.360 1.340 1.360 1.360 1.400 6,000 8,250 1.3750 1.360 1.340 1.360 1.360 1.400 6,000 1.3750 -0.73%
2019-08-26 0 1.370 1.360 1.370 1.370 1.410 9,000 12,570 1.3967 1.370 1.360 1.370 1.370 1.410 9,000 1.3967 -2.14%
2019-08-23 0 1.400 1.360 1.400 1.370 1.400 12,000 16,670 1.3892 1.400 1.360 1.400 1.370 1.400 12,000 1.3892 2.19%
2019-08-22 0 1.370 1.320 1.370 1.320 1.400 9,000 12,340 1.3711 1.370 1.320 1.370 1.320 1.400 9,000 1.3711 -0.72%
2019-08-21 0 1.380 1.340 1.380 1.360 1.390 6,000 8,270 1.3783 1.380 1.340 1.380 1.360 1.390 6,000 1.3783 0.73%
2019-08-20 0 1.370 1.340 1.370 1.350 1.370 4,000 5,450 1.3625 1.370 1.340 1.370 1.350 1.370 4,000 1.3625 -0.72%
2019-08-19 0 1.380 1.340 1.380 1.360 1.400 12,000 16,590 1.3825 1.380 1.340 1.380 1.360 1.400 12,000 1.3825 -0.72%
2019-08-16 0 1.390 1.340 1.390 1.360 1.410 10,000 13,820 1.3820 1.390 1.340 1.390 1.360 1.410 10,000 1.3820 0.72%
2019-08-15 0 1.380 1.360 1.380 1.370 1.420 11,000 15,190 1.3809 1.380 1.360 1.380 1.370 1.420 11,000 1.3809 0.00%
2019-08-14 0 1.380 1.360 1.380 1.370 1.420 15,000 20,830 1.3887 1.380 1.360 1.380 1.370 1.420 15,000 1.3887 0.00%
2019-08-13 0 1.380 1.360 1.380 1.360 1.420 220,000 301,620 1.3710 1.380 1.360 1.380 1.360 1.420 220,000 1.3710 -2.13%
2019-08-12 0 1.410 1.390 1.410 1.390 1.420 208,000 290,220 1.3953 1.410 1.390 1.410 1.390 1.420 208,000 1.3953 2.17%
2019-08-09 0 1.380 1.360 1.380 1.370 1.420 16,000 22,110 1.3819 1.380 1.360 1.380 1.370 1.420 16,000 1.3819 0.00%
2019-08-08 0 1.380 1.360 1.380 1.370 1.420 59,000 82,460 1.3976 1.380 1.360 1.380 1.370 1.420 59,000 1.3976 -1.43%
2019-08-07 0 1.400 1.390 1.410 1.400 1.420 2,000 2,820 1.4100 1.400 1.390 1.410 1.400 1.420 2,000 1.4100 0.72%
2019-08-06 0 1.390 1.370 1.390 1.390 1.420 3,000 4,210 1.4033 1.390 1.370 1.390 1.390 1.420 3,000 1.4033 0.00%
2019-08-05 0 1.390 1.360 1.390 1.370 1.420 8,000 11,130 1.3913 1.390 1.360 1.390 1.370 1.420 8,000 1.3913 0.00%
2019-08-02 0 1.390 1.370 1.390 1.390 1.400 2,000 2,790 1.3950 1.390 1.370 1.390 1.390 1.400 2,000 1.3950 -0.71%
2019-08-01 0 1.400 1.390 1.410 1.400 1.460 27,000 38,860 1.4393 1.400 1.390 1.410 1.400 1.460 27,000 1.4393 0.00%
2019-07-31 0 1.400 1.370 1.400 1.390 1.430 14,000 19,620 1.4014 1.400 1.370 1.400 1.390 1.430 14,000 1.4014 -1.41%
2019-07-30 0 1.420 1.380 1.420 1.370 1.440 15,000 20,970 1.3980 1.420 1.380 1.420 1.370 1.440 15,000 1.3980 0.00%
2019-07-29 0 1.420 1.370 1.420 1.390 1.490 11,000 15,580 1.4164 1.420 1.370 1.420 1.390 1.490 11,000 1.4164 0.00%
2019-07-26 0 1.420 1.390 1.420 1.400 1.460 4,000 5,730 1.4325 1.420 1.390 1.420 1.400 1.460 4,000 1.4325 -0.70%
2019-07-25 0 1.430 1.390 1.430 1.400 1.460 13,000 18,770 1.4438 1.430 1.390 1.430 1.400 1.460 13,000 1.4438 -0.69%
2019-07-24 0 1.440 1.390 1.440 1.400 1.460 40,000 56,950 1.4238 1.440 1.390 1.440 1.400 1.460 40,000 1.4238 0.00%
2019-07-23 0 1.440 1.410 1.440 1.400 1.450 42,000 59,080 1.4067 1.440 1.410 1.440 1.400 1.450 42,000 1.4067 -2.04%
2019-07-22 0 1.470 1.390 1.470 1.410 1.500 20,000 28,550 1.4275 1.470 1.390 1.470 1.410 1.500 20,000 1.4275 -2.00%
2019-07-19 0 1.500 1.410 1.500 1.370 1.500 34,000 49,030 1.4421 1.500 1.410 1.500 1.370 1.500 34,000 1.4421 0.67%
2019-07-18 0 1.490 1.420 1.490 1.490 1.490 3,000 4,470 1.4900 1.490 1.420 1.490 1.490 1.490 3,000 1.4900 -0.67%
2019-07-17 0 1.500 1.450 1.500 1.440 1.580 45,000 67,220 1.4938 1.500 1.450 1.500 1.440 1.580 45,000 1.4938 0.00%
2019-07-16 0 1.500 1.410 1.500 1.500 1.550 5,000 7,620 1.5240 1.500 1.410 1.500 1.500 1.550 5,000 1.5240 2.04%
2019-07-15 0 1.470 1.420 1.470 1.470 1.500 6,000 8,900 1.4833 1.470 1.420 1.470 1.470 1.500 6,000 1.4833 -1.34%
2019-07-12 0 1.490 1.400 1.490 1.450 1.570 31,000 47,190 1.5223 1.490 1.400 1.490 1.450 1.570 31,000 1.5223 5.67%
2019-07-11 0 1.410 1.250 1.410 - - 0 0 - 1.410 1.250 1.410 - - 0 - 0.00%
2019-07-10 0 1.410 1.280 1.410 1.400 1.410 5,000 7,020 1.4040 1.410 1.280 1.410 1.400 1.410 5,000 1.4040 0.00%
2019-07-09 0 1.410 1.250 1.410 1.410 1.410 3,000 4,230 1.4100 1.410 1.250 1.410 1.410 1.410 3,000 1.4100 0.00%
2019-07-08 0 1.410 1.300 1.410 1.480 1.480 2,000 2,960 1.4800 1.410 1.300 1.410 1.480 1.480 2,000 1.4800 -0.70%
2019-07-05 0 1.420 1.300 1.420 - - 0 0 - 1.420 1.300 1.420 - - 0 - 0.00%
2019-07-04 0 1.420 1.300 1.420 - - 0 0 - 1.420 1.300 1.420 - - 0 - 0.00%
2019-07-03 0 1.420 1.330 1.420 - - 0 0 - 1.420 1.330 1.420 - - 0 - 0.00%
2019-07-02 0 1.420 1.380 1.420 1.410 1.480 19,000 27,040 1.4232 1.420 1.380 1.420 1.410 1.480 19,000 1.4232 -0.70%
2019-06-28 0 1.430 1.400 1.430 1.420 1.440 20,000 28,520 1.4260 1.430 1.400 1.430 1.420 1.440 20,000 1.4260 -0.69%
2019-06-27 0 1.440 1.420 1.440 1.410 1.440 21,000 29,790 1.4186 1.440 1.420 1.440 1.410 1.440 21,000 1.4186 0.00%
2019-06-26 0 1.440 1.380 1.440 1.400 1.470 6,000 8,570 1.4283 1.440 1.380 1.440 1.400 1.470 6,000 1.4283 0.00%
2019-06-25 0 1.440 1.420 1.440 1.430 1.500 116,000 167,250 1.4418 1.440 1.420 1.440 1.430 1.500 116,000 1.4418 -2.70%
2019-06-24 0 1.480 1.440 1.480 1.450 1.500 16,000 23,590 1.4744 1.480 1.440 1.480 1.450 1.500 16,000 1.4744 0.68%
2019-06-21 0 1.470 1.430 1.470 1.440 1.500 17,000 24,830 1.4606 1.470 1.430 1.470 1.440 1.500 17,000 1.4606 -1.34%
2019-06-20 0 1.490 1.460 1.490 1.450 1.510 66,000 97,310 1.4744 1.490 1.460 1.490 1.450 1.510 66,000 1.4744 -0.67%
2019-06-19 0 1.500 1.470 1.500 1.490 1.530 13,000 19,620 1.5092 1.500 1.470 1.500 1.490 1.530 13,000 1.5092 -1.32%
2019-06-18 0 1.520 1.480 1.520 1.490 1.620 35,000 53,850 1.5386 1.520 1.480 1.520 1.490 1.620 35,000 1.5386 0.00%
2019-06-17 0 1.520 1.470 1.520 1.460 1.530 109,000 165,520 1.5185 1.520 1.470 1.520 1.460 1.530 109,000 1.5185 1.33%
2019-06-14 0 1.500 1.450 1.500 1.460 1.510 118,000 175,690 1.4889 1.500 1.450 1.500 1.460 1.510 118,000 1.4889 1.35%
2019-06-13 0 1.480 1.420 1.480 1.470 1.480 198,000 291,130 1.4704 1.480 1.420 1.480 1.470 1.480 198,000 1.4704 1.37%
2019-06-12 0 1.460 1.420 1.460 1.420 1.480 104,000 151,730 1.4589 1.460 1.420 1.460 1.420 1.480 104,000 1.4589 -0.68%
2019-06-11 0 1.470 1.440 1.470 1.450 1.480 208,000 303,740 1.4603 1.470 1.440 1.470 1.450 1.480 208,000 1.4603 0.00%
2019-06-10 0 1.470 1.450 1.470 1.460 1.480 307,000 448,310 1.4603 1.470 1.450 1.470 1.460 1.480 307,000 1.4603 0.00%
2019-06-06 0 1.470 1.420 1.470 - - 0 0 - 1.470 1.420 1.470 - - 0 - -0.68%
2019-06-05 0 1.480 1.420 1.480 1.470 1.480 266,000 391,050 1.4701 1.480 1.420 1.480 1.470 1.480 266,000 1.4701 0.00%
2019-06-04 0 1.480 1.460 1.480 1.460 1.480 113,000 166,040 1.4694 1.480 1.460 1.480 1.460 1.480 113,000 1.4694 0.00%
2019-06-03 0 1.480 1.440 1.480 1.470 1.500 125,000 183,840 1.4707 1.480 1.440 1.480 1.470 1.500 125,000 1.4707 0.00%
2019-05-31 0 1.480 1.460 1.480 1.470 1.480 190,000 279,340 1.4702 1.480 1.460 1.480 1.470 1.480 190,000 1.4702 0.00%
2019-05-30 0 1.480 1.460 1.480 1.470 1.490 106,000 156,900 1.4802 1.480 1.460 1.480 1.470 1.490 106,000 1.4802 -0.67%
2019-05-29 0 1.490 1.470 1.490 1.450 1.500 212,000 315,680 1.4891 1.490 1.470 1.490 1.450 1.500 212,000 1.4891 0.00%
2019-05-28 0 1.490 1.480 1.490 1.490 1.510 7,000 10,480 1.4971 1.490 1.480 1.490 1.490 1.510 7,000 1.4971 0.00%
2019-05-27 0 1.490 1.480 1.490 1.490 1.510 107,000 159,500 1.4907 1.490 1.480 1.490 1.490 1.510 107,000 1.4907 0.00%
2019-05-24 0 1.490 1.460 1.490 1.470 1.510 198,000 293,090 1.4803 1.490 1.460 1.490 1.470 1.510 198,000 1.4803 0.68%
2019-05-23 0 1.480 1.470 1.480 1.470 1.490 208,000 305,870 1.4705 1.480 1.470 1.480 1.470 1.490 208,000 1.4705 -0.67%
2019-05-22 0 1.490 1.480 1.490 1.480 1.510 285,000 423,690 1.4866 1.490 1.480 1.490 1.480 1.510 285,000 1.4866 -0.67%
2019-05-21 0 1.500 1.490 1.500 1.490 1.510 203,000 302,510 1.4902 1.500 1.490 1.500 1.490 1.510 203,000 1.4902 0.00%
2019-05-20 0 1.500 1.480 1.500 1.470 1.500 25,000 37,180 1.4872 1.500 1.480 1.500 1.470 1.500 25,000 1.4872 0.00%
2019-05-17 0 1.500 1.460 1.500 1.470 1.500 17,000 25,360 1.4918 1.500 1.460 1.500 1.470 1.500 17,000 1.4918 0.00%
2019-05-16 0 1.500 1.460 1.500 1.480 1.500 11,000 16,380 1.4891 1.500 1.460 1.500 1.480 1.500 11,000 1.4891 0.00%
2019-05-15 0 1.500 1.460 1.500 1.470 1.510 14,000 20,850 1.4893 1.500 1.460 1.500 1.470 1.510 14,000 1.4893 1.35%
2019-05-14 0 1.480 1.470 1.490 1.480 1.510 11,000 16,400 1.4909 1.480 1.470 1.490 1.480 1.510 11,000 1.4909 -3.27%
2019-05-10 0 1.530 1.520 1.530 1.560 1.560 5,000 7,800 1.5600 1.530 1.520 1.530 1.560 1.560 5,000 1.5600 -1.92%
2019-05-09 0 1.560 1.510 1.560 1.520 1.620 21,000 32,510 1.5481 1.560 1.510 1.560 1.520 1.620 21,000 1.5481 4.70%
2019-05-08 0 1.490 1.480 1.490 1.490 1.490 1,000 1,490 1.4900 1.490 1.480 1.490 1.490 1.490 1,000 1.4900 -0.67%
2019-05-07 0 1.500 1.480 1.500 1.480 1.500 5,000 7,470 1.4940 1.500 1.480 1.500 1.480 1.500 5,000 1.4940 0.00%
2019-05-06 0 1.500 1.480 1.500 1.490 1.500 6,000 8,960 1.4933 1.500 1.480 1.500 1.490 1.500 6,000 1.4933 -1.32%
2019-05-03 0 1.520 1.510 1.530 1.520 1.580 9,000 13,860 1.5400 1.520 1.510 1.530 1.520 1.580 9,000 1.5400 0.66%
2019-05-02 0 1.510 1.490 1.510 - - 0 0 - 1.510 1.490 1.510 - - 0 - -0.66%
2019-04-30 0 1.520 1.500 1.520 1.480 1.540 122,000 187,720 1.5387 1.520 1.500 1.520 1.480 1.540 122,000 1.5387 -1.30%
2019-04-29 0 1.540 1.490 1.540 1.500 1.560 17,000 25,840 1.5200 1.540 1.490 1.540 1.500 1.560 17,000 1.5200 0.00%
2019-04-26 0 1.540 1.500 1.540 1.520 1.540 42,000 63,870 1.5207 1.540 1.500 1.540 1.520 1.540 42,000 1.5207 0.65%
2019-04-25 0 1.530 1.500 1.550 1.480 1.550 69,000 104,390 1.5129 1.530 1.500 1.550 1.480 1.550 69,000 1.5129 2.00%
2019-04-24 0 1.500 1.460 1.500 - - 0 0 - 1.500 1.460 1.500 - - 0 - -0.66%
2019-04-23 0 1.510 1.490 1.510 - - 0 0 - 1.510 1.490 1.510 - - 0 - -0.66%
2019-04-18 0 1.520 1.480 1.520 1.460 1.520 12,000 17,820 1.4850 1.520 1.480 1.520 1.460 1.520 12,000 1.4850 -0.65%
2019-04-17 0 1.530 1.490 1.530 1.500 1.530 14,000 21,140 1.5100 1.530 1.490 1.530 1.500 1.530 14,000 1.5100 -0.65%
2019-04-16 0 1.540 1.520 1.550 1.530 1.580 36,000 55,790 1.5497 1.540 1.520 1.550 1.530 1.580 36,000 1.5497 2.67%
2019-04-15 0 1.500 1.490 1.500 1.500 1.550 12,000 18,260 1.5217 1.500 1.490 1.500 1.500 1.550 12,000 1.5217 -2.60%
2019-04-12 0 1.540 1.520 1.540 1.560 1.570 5,000 7,820 1.5640 1.540 1.520 1.540 1.560 1.570 5,000 1.5640 -2.53%
2019-04-11 0 1.580 1.520 1.580 1.560 1.580 105,000 164,860 1.5701 1.580 1.520 1.580 1.560 1.580 105,000 1.5701 1.28%
2019-04-10 0 1.560 1.520 1.560 1.570 1.590 187,000 293,630 1.5702 1.560 1.520 1.560 1.570 1.590 187,000 1.5702 -1.89%
2019-04-09 0 1.590 1.500 1.590 1.500 1.600 554,000 842,370 1.5205 1.590 1.500 1.590 1.500 1.600 554,000 1.5205 -0.62%
2019-04-08 0 1.600 1.550 1.600 1.520 1.620 600,000 916,570 1.5276 1.600 1.550 1.600 1.520 1.620 600,000 1.5276 -1.23%
2019-04-04 0 1.620 1.550 1.620 1.600 1.620 32,000 51,440 1.6075 1.620 1.550 1.620 1.600 1.620 32,000 1.6075 -1.82%
2019-04-03 0 1.650 1.530 1.650 1.620 1.650 26,000 42,420 1.6315 1.650 1.530 1.650 1.620 1.650 26,000 1.6315 7.14%
2019-04-02 0 1.540 1.460 1.540 1.490 1.620 1,055,000 1,584,700 1.5021 1.540 1.460 1.540 1.490 1.620 1,055,000 1.5021 2.67%
2019-04-01 0 1.500 1.380 1.500 1.370 1.500 197,000 280,420 1.4235 1.500 1.380 1.500 1.370 1.500 197,000 1.4235 0.00%
2019-03-29 0 1.500 1.450 1.500 - - 0 0 - 1.500 1.450 1.500 - - 0 - 0.00%
2019-03-28 0 1.500 1.450 1.500 1.500 1.500 6,000 9,000 1.5000 1.500 1.450 1.500 1.500 1.500 6,000 1.5000 0.00%
2019-03-27 0 1.500 1.450 1.500 1.460 1.500 14,000 20,520 1.4657 1.500 1.450 1.500 1.460 1.500 14,000 1.4657 0.00%
2019-03-26 0 1.500 1.370 1.500 1.360 1.500 38,000 54,390 1.4313 1.500 1.370 1.500 1.360 1.500 38,000 1.4313 0.00%
2019-03-25 0 1.500 1.450 1.500 - - 0 0 - 1.500 1.450 1.500 - - 0 - 0.00%
2019-03-22 0 1.500 1.450 1.500 1.500 1.510 12,000 18,020 1.5017 1.500 1.450 1.500 1.500 1.510 12,000 1.5017 -5.06%
2019-03-21 0 1.580 1.330 1.590 1.360 1.580 29,000 41,930 1.4459 1.580 1.330 1.590 1.360 1.580 29,000 1.4459 8.22%
2019-03-20 0 1.460 1.420 1.460 - - 0 0 - 1.460 1.420 1.460 - - 0 - -0.68%
2019-03-19 0 1.470 1.420 1.470 - - 0 0 - 1.470 1.420 1.470 - - 0 - -0.68%
2019-03-18 0 1.480 1.400 1.480 1.380 1.480 18,000 25,960 1.4422 1.480 1.400 1.480 1.380 1.480 18,000 1.4422 0.00%
2019-03-15 0 1.480 1.420 1.480 1.480 1.480 6,000 8,880 1.4800 1.480 1.420 1.480 1.480 1.480 6,000 1.4800 -0.67%
2019-03-14 0 1.490 1.450 1.490 - - 0 0 - 1.490 1.450 1.490 - - 0 - -0.67%
2019-03-13 0 1.500 1.420 1.500 - - 0 0 - 1.500 1.420 1.500 - - 0 - -1.96%
2019-03-12 0 1.530 1.420 1.530 1.500 1.540 117,000 180,040 1.5388 1.530 1.420 1.530 1.500 1.540 117,000 1.5388 2.00%
2019-03-11 0 1.500 1.420 1.500 - - 0 0 - 1.500 1.420 1.500 - - 0 - 0.00%
2019-03-08 0 1.500 1.420 1.500 - - 0 0 - 1.500 1.420 1.500 - - 0 - 0.00%
2019-03-07 0 1.500 1.450 1.500 1.450 1.500 4,000 5,950 1.4875 1.500 1.450 1.500 1.450 1.500 4,000 1.4875 -0.66%
2019-03-06 0 1.510 1.450 1.510 - - 0 0 - 1.510 1.450 1.510 - - 0 - -1.95%
2019-03-05 0 1.540 1.470 1.540 1.550 1.570 117,000 181,370 1.5502 1.540 1.470 1.540 1.550 1.570 117,000 1.5502 2.67%
2019-03-04 0 1.500 1.450 1.500 1.480 1.500 12,000 17,800 1.4833 1.500 1.450 1.500 1.480 1.500 12,000 1.4833 0.67%
2019-03-01 0 1.490 1.390 1.490 - - 0 0 - 1.490 1.390 1.490 - - 0 - -0.67%
2019-02-28 0 1.500 1.350 1.500 - - 0 0 - 1.500 1.350 1.500 - - 0 - 0.00%
2019-02-27 0 1.500 1.420 1.500 1.440 1.570 55,000 80,840 1.4698 1.500 1.420 1.500 1.440 1.570 55,000 1.4698 0.00%
2019-02-26 0 1.500 1.450 1.500 1.450 1.500 35,000 51,560 1.4731 1.500 1.450 1.500 1.450 1.500 35,000 1.4731 0.00%
2019-02-25 0 1.500 1.460 1.500 1.450 1.500 173,000 259,020 1.4972 1.500 1.460 1.500 1.450 1.500 173,000 1.4972 0.00%
2019-02-22 0 1.500 1.420 1.500 1.490 1.500 12,000 17,950 1.4958 1.500 1.420 1.500 1.490 1.500 12,000 1.4958 0.00%
2019-02-21 0 1.500 1.430 1.500 1.490 1.560 3,000 4,550 1.5167 1.500 1.430 1.500 1.490 1.560 3,000 1.5167 0.00%
2019-02-20 0 1.500 1.470 1.500 1.490 1.620 25,000 37,540 1.5016 1.500 1.470 1.500 1.490 1.620 25,000 1.5016 0.00%
2019-02-19 0 1.500 1.480 1.500 1.550 1.550 23,000 35,650 1.5500 1.500 1.480 1.500 1.550 1.550 23,000 1.5500 -0.66%
2019-02-18 0 1.510 1.470 1.510 1.510 1.570 112,000 171,390 1.5303 1.510 1.470 1.510 1.510 1.570 112,000 1.5303 0.67%
2019-02-15 0 1.500 1.470 1.500 1.500 1.570 17,000 25,570 1.5041 1.500 1.470 1.500 1.500 1.570 17,000 1.5041 -0.66%
2019-02-14 0 1.510 1.480 1.510 1.570 1.570 1,000 1,570 1.5700 1.510 1.480 1.510 1.570 1.570 1,000 1.5700 -0.66%
2019-02-13 0 1.520 1.470 1.520 1.510 1.570 208,000 319,410 1.5356 1.520 1.470 1.520 1.510 1.570 208,000 1.5356 1.33%
2019-02-12 0 1.500 1.460 1.500 1.420 1.510 15,000 22,100 1.4733 1.500 1.460 1.500 1.420 1.510 15,000 1.4733 -1.32%
2019-02-11 0 1.520 1.460 1.520 1.510 1.520 107,000 161,600 1.5103 1.520 1.460 1.520 1.510 1.520 107,000 1.5103 0.00%
2019-02-08 0 1.520 1.460 1.520 1.520 1.530 2,000 3,050 1.5250 1.520 1.460 1.520 1.520 1.530 2,000 1.5250 -1.30%
2019-02-04 0 1.540 1.470 1.540 1.570 1.570 1,000 1,570 1.5700 1.540 1.470 1.540 1.570 1.570 1,000 1.5700 1.32%
2019-02-01 0 1.520 1.470 1.520 1.510 1.570 279,000 421,420 1.5105 1.520 1.470 1.520 1.510 1.570 279,000 1.5105 0.00%
2019-01-31 0 1.520 1.450 1.530 1.520 1.570 5,000 7,720 1.5440 1.520 1.450 1.530 1.520 1.570 5,000 1.5440 0.00%
2019-01-30 0 1.520 1.420 1.520 1.450 1.560 54,000 78,810 1.4594 1.520 1.420 1.520 1.450 1.560 54,000 1.4594 1.33%
2019-01-29 0 1.500 1.450 1.500 1.490 1.570 279,000 419,970 1.5053 1.500 1.450 1.500 1.490 1.570 279,000 1.5053 -1.96%
2019-01-28 0 1.530 1.450 1.530 1.520 1.560 173,000 265,680 1.5357 1.530 1.450 1.530 1.520 1.560 173,000 1.5357 2.68%
2019-01-25 0 1.490 1.200 1.490 1.520 1.520 1,000 1,520 1.5200 1.490 1.200 1.490 1.520 1.520 1,000 1.5200 1.36%
2019-01-24 0 1.470 1.400 1.470 1.460 1.530 292,000 440,490 1.5085 1.470 1.400 1.470 1.460 1.530 292,000 1.5085 -2.00%
2019-01-23 0 1.500 1.280 1.500 - - 0 0 - 1.500 1.280 1.500 - - 0 - -1.32%
2019-01-22 0 1.520 1.380 1.530 1.520 1.560 273,000 415,060 1.5204 1.520 1.380 1.530 1.520 1.560 273,000 1.5204 0.00%
2019-01-21 0 1.520 1.420 1.520 1.470 1.550 296,000 451,920 1.5268 1.520 1.420 1.520 1.470 1.550 296,000 1.5268 1.33%
2019-01-18 0 1.500 1.430 1.500 1.560 1.560 1,000 1,560 1.5600 1.500 1.430 1.500 1.560 1.560 1,000 1.5600 -0.66%
2019-01-17 0 1.510 1.440 1.510 1.500 1.560 171,000 263,050 1.5383 1.510 1.440 1.510 1.500 1.560 171,000 1.5383 -0.66%
2019-01-16 0 1.520 1.400 1.520 1.500 1.530 126,000 190,270 1.5101 1.520 1.400 1.520 1.500 1.530 126,000 1.5101 4.11%
2019-01-15 0 1.460 1.450 1.490 1.450 1.550 363,000 539,840 1.4872 1.460 1.450 1.490 1.450 1.550 363,000 1.4872 -0.68%
2019-01-14 0 1.470 1.420 1.470 1.420 1.560 286,000 441,290 1.5430 1.470 1.420 1.470 1.420 1.560 286,000 1.5430 -5.16%
2019-01-11 0 1.550 1.480 1.550 1.460 1.590 1,124,000 1,694,730 1.5078 1.550 1.480 1.550 1.460 1.590 1,124,000 1.5078 -0.64%
2019-01-10 0 1.560 1.480 1.560 1.490 1.620 268,000 427,220 1.5941 1.560 1.480 1.560 1.490 1.620 268,000 1.5941 0.00%
2019-01-09 0 1.560 1.520 1.550 1.530 1.610 59,000 94,210 1.5968 1.560 1.520 1.550 1.530 1.610 59,000 1.5968 4.00%
2019-01-08 0 1.500 1.460 1.500 1.460 1.620 252,000 386,460 1.5336 1.500 1.460 1.500 1.460 1.620 252,000 1.5336 -6.83%
2019-01-07 0 1.610 1.540 1.610 1.480 1.610 250,000 395,700 1.5828 1.610 1.540 1.610 1.480 1.610 250,000 1.5828 0.62%
2019-01-04 0 1.600 1.510 1.600 1.590 1.620 170,000 273,020 1.6060 1.600 1.510 1.600 1.590 1.620 170,000 1.6060 -0.62%
2019-01-03 0 1.610 1.520 1.610 1.560 1.640 182,000 289,260 1.5893 1.610 1.520 1.610 1.560 1.640 182,000 1.5893 6.62%
2019-01-02 0 1.510 1.480 1.510 1.490 1.650 173,000 276,320 1.5972 1.510 1.480 1.510 1.490 1.650 173,000 1.5972 -3.82%
2018-12-31 0 1.570 1.520 1.570 1.560 1.590 254,000 398,940 1.5706 1.570 1.520 1.570 1.560 1.590 254,000 1.5706 8.28%
2018-12-28 0 1.450 1.450 1.520 1.450 1.520 478,000 711,290 1.4881 1.450 1.450 1.520 1.450 1.520 478,000 1.4881 -4.61%
2018-12-27 0 1.520 1.480 1.600 1.510 1.600 548,000 842,550 1.5375 1.520 1.480 1.600 1.510 1.600 548,000 1.5375 0.00%
2018-12-24 0 1.520 1.420 1.520 1.500 1.520 138,000 207,020 1.5001 1.520 1.420 1.520 1.500 1.520 138,000 1.5001 1.33%
2018-12-21 0 1.500 1.450 1.500 1.500 1.520 1,529,000 2,308,950 1.5101 1.500 1.450 1.500 1.500 1.520 1,529,000 1.5101 -1.32%
2018-12-20 0 1.520 1.460 1.520 1.400 1.520 3,023,000 4,513,700 1.4931 1.520 1.460 1.520 1.400 1.520 3,023,000 1.4931 1.33%
2018-12-19 0 1.500 1.450 1.500 1.370 1.590 358,000 531,090 1.4835 1.500 1.450 1.500 1.370 1.590 358,000 1.4835 -1.96%
2018-12-18 0 1.530 1.470 1.530 1.490 1.620 244,000 385,420 1.5796 1.530 1.470 1.530 1.490 1.620 244,000 1.5796 -0.65%
2018-12-17 0 1.540 1.490 1.540 1.540 1.650 505,000 791,700 1.5677 1.540 1.490 1.540 1.540 1.650 505,000 1.5677 -0.65%
2018-12-14 0 1.550 1.450 1.580 1.490 1.580 2,068,000 3,137,050 1.5169 1.550 1.450 1.580 1.490 1.580 2,068,000 1.5169 0.00%
2018-12-13 0 1.550 1.530 1.550 1.480 1.550 1,652,000 2,529,440 1.5311 1.550 1.530 1.550 1.480 1.550 1,652,000 1.5311 -1.90%
2018-12-12 0 1.580 1.540 1.580 1.540 1.600 309,000 482,080 1.5601 1.580 1.540 1.580 1.540 1.600 309,000 1.5601 -0.63%
2018-12-11 0 1.590 1.550 1.590 1.510 1.620 385,000 612,720 1.5915 1.590 1.550 1.590 1.510 1.620 385,000 1.5915 2.58%
2018-12-10 0 1.550 1.520 1.600 1.500 1.640 407,000 620,760 1.5252 1.550 1.520 1.600 1.500 1.640 407,000 1.5252 4.03%
2018-12-07 0 1.490 1.470 1.490 1.350 1.770 2,123,000 3,232,320 1.5225 1.490 1.470 1.490 1.350 1.770 2,123,000 1.5225 -14.37%
2018-12-06 0 1.740 1.690 1.740 1.670 1.770 1,854,000 3,184,620 1.7177 1.740 1.690 1.740 1.670 1.770 1,854,000 1.7177 -1.14%
2018-12-05 0 1.760 1.720 1.770 1.720 1.790 613,000 1,070,410 1.7462 1.760 1.720 1.770 1.720 1.790 613,000 1.7462 -0.56%
2018-12-04 0 1.770 1.770 1.790 1.730 1.840 605,000 1,088,270 1.7988 1.770 1.770 1.790 1.730 1.840 605,000 1.7988 -2.21%
2018-12-03 0 1.810 1.780 1.830 1.720 1.820 621,000 1,116,270 1.7975 1.810 1.780 1.830 1.720 1.820 621,000 1.7975 0.56%
2018-11-30 0 1.800 1.780 1.800 1.780 1.820 727,000 1,308,510 1.7999 1.800 1.780 1.800 1.780 1.820 727,000 1.7999 -0.55%
2018-11-29 0 1.810 1.780 1.810 1.770 1.850 871,000 1,563,160 1.7947 1.810 1.780 1.810 1.770 1.850 871,000 1.7947 -0.55%
2018-11-28 0 1.820 1.790 1.830 1.790 1.850 628,000 1,132,760 1.8038 1.820 1.790 1.830 1.790 1.850 628,000 1.8038 1.11%
2018-11-27 0 1.800 1.760 1.800 1.750 1.810 965,000 1,723,310 1.7858 1.800 1.760 1.800 1.750 1.810 965,000 1.7858 -0.55%
2018-11-26 0 1.810 1.770 1.810 1.760 1.840 872,000 1,559,950 1.7889 1.810 1.770 1.810 1.760 1.840 872,000 1.7889 2.26%
2018-11-23 0 1.770 1.740 1.770 1.710 1.790 1,758,000 3,093,220 1.7595 1.770 1.740 1.770 1.710 1.790 1,758,000 1.7595 -1.12%
2018-11-22 0 1.790 1.760 1.790 1.760 1.830 1,620,000 2,905,040 1.7932 1.790 1.760 1.790 1.760 1.830 1,620,000 1.7932 -0.56%
2018-11-21 0 1.800 1.760 1.800 1.710 1.800 1,304,000 2,306,110 1.7685 1.800 1.760 1.800 1.710 1.800 1,304,000 1.7685 0.00%
2018-11-20 0 1.800 1.720 1.800 1.720 1.850 966,000 1,716,030 1.7764 1.800 1.720 1.800 1.720 1.850 966,000 1.7764 -2.70%
2018-11-19 0 1.850 1.770 1.850 1.770 1.880 785,000 1,423,030 1.8128 1.850 1.770 1.850 1.770 1.880 785,000 1.8128 2.21%
2018-11-16 0 1.810 1.760 1.810 1.730 1.810 913,000 1,619,290 1.7736 1.810 1.760 1.810 1.730 1.810 913,000 1.7736 1.12%
2018-11-15 0 1.790 1.790 1.820 1.780 2.020 841,000 1,556,320 1.8506 1.790 1.790 1.820 1.780 2.020 841,000 1.8506 -10.05%
2018-11-14 0 1.990 1.840 2.060 1.840 2.000 1,506,000 2,880,150 1.9125 1.990 1.840 2.060 1.840 2.000 1,506,000 1.9125 0.00%
2018-11-13 0 1.990 1.950 2.040 1.930 1.990 752,000 1,472,500 1.9581 1.990 1.950 2.040 1.930 1.990 752,000 1.9581 0.00%
2018-11-12 0 1.990 1.960 2.050 1.940 2.080 867,000 1,751,380 2.0200 1.990 1.960 2.050 1.940 2.080 867,000 2.0200 1.02%
2018-11-09 0 1.970 1.970 2.060 1.950 2.020 888,000 1,748,340 1.9689 1.970 1.970 2.060 1.950 2.020 888,000 1.9689 1.03%
2018-11-08 0 1.950 1.920 1.960 1.890 1.960 785,000 1,513,150 1.9276 1.950 1.920 1.960 1.890 1.960 785,000 1.9276 2.63%
2018-11-07 0 1.900 1.890 1.940 1.900 1.930 1,306,000 2,494,960 1.9104 1.900 1.890 1.940 1.900 1.930 1,306,000 1.9104 0.00%
2018-11-06 0 1.900 1.890 1.910 1.860 1.920 1,306,000 2,473,380 1.8939 1.900 1.890 1.910 1.860 1.920 1,306,000 1.8939 0.53%
2018-11-05 0 1.890 1.890 1.910 1.870 1.950 1,299,000 2,473,160 1.9039 1.890 1.890 1.910 1.870 1.950 1,299,000 1.9039 -2.07%
2018-11-02 0 1.930 1.910 1.930 1.880 1.940 1,267,000 2,429,590 1.9176 1.930 1.910 1.930 1.880 1.940 1,267,000 1.9176 1.58%
2018-11-01 0 1.900 1.890 1.920 1.850 1.930 935,000 1,768,930 1.8919 1.900 1.890 1.920 1.850 1.930 935,000 1.8919 -0.52%
2018-10-31 0 1.910 1.900 1.920 1.840 1.920 1,222,000 2,314,880 1.8943 1.910 1.900 1.920 1.840 1.920 1,222,000 1.8943 0.53%
2018-10-30 0 1.900 1.890 1.910 1.820 1.940 826,250 1,544,105 1.8688 1.900 1.890 1.910 1.820 1.940 826,250 1.8688 1.60%
2018-10-29 0 1.870 1.850 1.880 1.830 1.960 876,000 1,640,020 1.8722 1.870 1.850 1.880 1.830 1.960 876,000 1.8722 -2.09%
2018-10-26 0 1.910 1.820 1.910 1.820 1.930 772,000 1,444,180 1.8707 1.910 1.820 1.910 1.820 1.930 772,000 1.8707 0.53%
2018-10-25 0 1.900 1.880 1.920 1.880 1.950 965,000 1,836,880 1.9035 1.900 1.880 1.920 1.880 1.950 965,000 1.9035 -0.52%
2018-10-24 0 1.910 1.900 1.920 1.880 1.920 1,825,000 3,471,560 1.9022 1.910 1.900 1.920 1.880 1.920 1,825,000 1.9022 -0.52%
2018-10-23 0 1.920 1.900 1.940 1.900 1.930 745,000 1,427,300 1.9158 1.920 1.900 1.940 1.900 1.930 745,000 1.9158 -1.54%
2018-10-22 0 1.950 1.900 1.970 1.900 1.970 615,000 1,187,340 1.9306 1.950 1.900 1.970 1.900 1.970 615,000 1.9306 1.04%
2018-10-19 0 1.930 1.900 1.950 1.910 1.950 808,000 1,558,230 1.9285 1.930 1.900 1.950 1.910 1.950 808,000 1.9285 1.05%
2018-10-18 0 1.910 1.900 1.920 1.890 1.930 1,107,000 2,116,580 1.9120 1.910 1.900 1.920 1.890 1.930 1,107,000 1.9120 0.00%
2018-10-16 0 1.910 1.900 1.940 1.750 2.000 913,000 1,728,590 1.8933 1.910 1.900 1.940 1.750 2.000 913,000 1.8933 6.11%
2018-10-15 0 1.800 1.760 1.810 1.760 1.800 1,025,000 1,841,430 1.7965 1.800 1.760 1.810 1.760 1.800 1,025,000 1.7965 0.00%
2018-10-12 0 1.800 1.760 1.830 1.780 1.820 1,051,000 1,884,040 1.7926 1.800 1.760 1.830 1.780 1.820 1,051,000 1.7926 -2.17%
2018-10-11 0 1.840 1.760 1.840 1.760 1.860 857,000 1,553,310 1.8125 1.840 1.760 1.840 1.760 1.860 857,000 1.8125 -2.65%
2018-10-10 0 1.890 1.870 1.900 1.860 1.950 1,090,000 2,053,480 1.8839 1.890 1.870 1.900 1.860 1.950 1,090,000 1.8839 1.07%
2018-10-09 0 1.870 1.860 1.880 1.850 1.900 884,000 1,662,680 1.8809 1.870 1.860 1.880 1.850 1.900 884,000 1.8809 -1.06%
2018-10-08 0 1.890 1.880 1.900 1.870 1.940 1,126,000 2,136,580 1.8975 1.890 1.880 1.900 1.870 1.940 1,126,000 1.8975 -0.53%
2018-10-05 0 1.900 1.880 1.930 1.880 2.020 1,225,000 2,358,890 1.9256 1.900 1.880 1.930 1.880 2.020 1,225,000 1.9256 -3.55%
2018-10-04 0 1.970 1.920 1.980 1.900 1.990 1,869,000 3,657,470 1.9569 1.970 1.920 1.980 1.900 1.990 1,869,000 1.9569 0.51%
2018-10-03 0 1.960 1.950 1.970 1.870 1.980 1,446,000 2,804,050 1.9392 1.960 1.950 1.970 1.870 1.980 1,446,000 1.9392 1.03%
2018-10-02 0 1.940 1.900 1.930 1.790 1.940 1,468,000 2,739,950 1.8665 1.940 1.900 1.930 1.790 1.940 1,468,000 1.8665 7.78%
2018-09-28 0 1.800 1.770 1.850 1.710 1.850 1,436,000 2,530,140 1.7619 1.800 1.770 1.850 1.710 1.850 1,436,000 1.7619 0.00%
2018-09-27 0 1.800 1.760 1.840 1.730 1.950 691,000 1,246,880 1.8045 1.800 1.760 1.840 1.730 1.950 691,000 1.8045 -7.69%
2018-09-26 0 1.950 1.920 1.950 1.930 2.190 1,422,000 2,866,910 2.0161 1.950 1.920 1.950 1.930 2.190 1,422,000 2.0161 -9.72%
2018-09-24 0 2.160 2.130 2.160 2.140 2.220 880,000 1,922,290 2.1844 2.160 2.130 2.160 2.140 2.220 880,000 2.1844 -1.37%
2018-09-21 0 2.190 2.150 2.190 2.160 2.260 1,474,000 3,250,750 2.2054 2.190 2.150 2.190 2.160 2.260 1,474,000 2.2054 -0.45%
2018-09-20 0 2.200 2.120 2.200 2.070 2.280 2,025,000 4,382,900 2.1644 2.200 2.120 2.200 2.070 2.280 2,025,000 2.1644 4.76%
2018-09-19 0 2.100 2.080 2.120 1.990 2.100 1,153,000 2,326,600 2.0179 2.100 2.080 2.120 1.990 2.100 1,153,000 2.0179 5.53%
2018-09-18 0 1.990 1.950 2.000 1.960 2.000 1,029,000 2,037,660 1.9802 1.990 1.950 2.000 1.960 2.000 1,029,000 1.9802 1.53%
2018-09-17 0 1.960 1.920 1.970 1.940 1.960 1,077,000 2,101,990 1.9517 1.960 1.920 1.970 1.940 1.960 1,077,000 1.9517 0.00%
2018-09-14 0 1.960 1.950 1.970 1.940 2.000 1,534,000 3,009,230 1.9617 1.960 1.950 1.970 1.940 2.000 1,534,000 1.9617 1.03%
2018-09-13 0 1.940 1.930 1.950 1.940 1.960 1,088,000 2,120,330 1.9488 1.940 1.930 1.950 1.940 1.960 1,088,000 1.9488 0.00%
2018-09-12 0 1.940 1.900 1.950 1.920 1.950 866,000 1,674,250 1.9333 1.940 1.900 1.950 1.920 1.950 866,000 1.9333 1.04%
2018-09-11 0 1.920 1.880 1.950 1.880 1.920 962,000 1,835,100 1.9076 1.920 1.880 1.950 1.880 1.920 962,000 1.9076 0.52%
2018-09-10 0 1.910 1.870 1.930 1.880 1.910 922,000 1,748,260 1.8962 1.910 1.870 1.930 1.880 1.910 922,000 1.8962 0.00%
2018-09-07 0 1.910 1.880 1.920 1.880 1.920 948,000 1,808,050 1.9072 1.910 1.880 1.920 1.880 1.920 948,000 1.9072 -0.52%
2018-09-06 0 1.920 1.890 1.930 1.890 1.930 879,000 1,683,560 1.9153 1.920 1.890 1.930 1.890 1.930 879,000 1.9153 0.00%
2018-09-05 0 1.920 1.880 1.890 1.890 1.950 943,000 1,817,430 1.9273 1.920 1.880 1.890 1.890 1.950 943,000 1.9273 -0.52%
2018-09-04 0 1.930 1.900 1.950 1.890 1.950 949,000 1,833,530 1.9321 1.930 1.900 1.950 1.890 1.950 949,000 1.9321 0.00%
2018-09-03 0 1.930 1.880 1.950 1.850 1.950 1,005,000 1,923,330 1.9138 1.930 1.880 1.950 1.850 1.950 1,005,000 1.9138 0.00%
2018-08-31 0 1.930 1.900 1.940 1.920 1.980 945,000 1,831,100 1.9377 1.930 1.900 1.940 1.920 1.980 945,000 1.9377 0.00%
2018-08-30 0 1.930 1.900 1.950 1.840 1.930 1,020,000 1,928,630 1.8908 1.930 1.900 1.950 1.840 1.930 1,020,000 1.8908 4.89%
2018-08-29 0 1.840 1.800 1.990 1.800 1.840 941,000 1,720,640 1.8285 1.840 1.800 1.990 1.800 1.840 941,000 1.8285 1.66%
2018-08-28 0 1.810 1.750 1.820 1.750 1.930 1,637,000 2,959,360 1.8078 1.810 1.750 1.820 1.750 1.930 1,637,000 1.8078 -8.12%
2018-08-27 0 1.970 1.900 1.980 1.920 2.140 1,154,000 2,312,240 2.0037 1.970 1.900 1.980 1.920 2.140 1,154,000 2.0037 -7.94%
2018-08-24 0 2.140 2.100 2.150 2.060 2.170 1,174,000 2,491,440 2.1222 2.140 2.100 2.150 2.060 2.170 1,174,000 2.1222 5.42%
2018-08-23 0 2.030 2.010 2.040 1.990 2.040 1,504,000 3,039,750 2.0211 2.030 2.010 2.040 1.990 2.040 1,504,000 2.0211 1.50%
2018-08-22 0 2.000 1.970 2.000 1.970 2.000 1,016,334 2,017,004 1.9846 2.000 1.970 2.000 1.970 2.000 1,016,334 1.9846 0.50%
2018-08-21 0 1.990 1.940 2.000 1.900 2.070 1,381,000 2,747,020 1.9892 1.990 1.940 2.000 1.900 2.070 1,381,000 1.9892 5.85%
2018-08-20 0 1.880 1.850 1.970 1.730 1.900 874,000 1,577,300 1.8047 1.880 1.850 1.970 1.730 1.900 874,000 1.8047 8.05%
2018-08-17 0 1.740 1.720 1.750 1.680 1.740 777,000 1,330,280 1.7121 1.740 1.720 1.750 1.680 1.740 777,000 1.7121 2.96%
2018-08-16 0 1.690 1.680 1.700 1.630 1.690 829,000 1,371,610 1.6545 1.690 1.680 1.700 1.630 1.690 829,000 1.6545 2.42%
2018-08-15 0 1.650 1.630 1.690 1.600 1.660 906,000 1,474,810 1.6278 1.650 1.630 1.690 1.600 1.660 906,000 1.6278 1.85%
2018-08-14 0 1.620 1.570 1.620 1.590 1.620 682,000 1,090,910 1.5996 1.620 1.570 1.620 1.590 1.620 682,000 1.5996 0.00%
2018-08-13 0 1.620 1.620 1.750 1.600 1.640 656,000 1,060,680 1.6169 1.620 1.620 1.750 1.600 1.640 656,000 1.6169 1.25%
2018-08-10 0 1.600 1.600 1.730 1.600 1.660 649,000 1,056,090 1.6273 1.600 1.600 1.730 1.600 1.660 649,000 1.6273 -3.61%
2018-08-09 0 1.660 1.650 1.670 1.620 1.700 725,000 1,200,240 1.6555 1.660 1.650 1.670 1.620 1.700 725,000 1.6555 0.61%
2018-08-08 0 1.650 1.650 1.690 1.640 1.680 632,000 1,041,960 1.6487 1.650 1.650 1.690 1.640 1.680 632,000 1.6487 -2.37%
2018-08-07 0 1.690 1.650 1.710 1.640 1.690 648,000 1,076,520 1.6613 1.690 1.650 1.710 1.640 1.690 648,000 1.6613 1.20%
2018-08-06 0 1.670 1.670 1.700 1.670 1.700 638,000 1,066,700 1.6719 1.670 1.670 1.700 1.670 1.700 638,000 1.6719 0.60%
2018-08-03 0 1.660 1.650 1.690 1.660 1.740 637,000 1,059,060 1.6626 1.660 1.650 1.690 1.660 1.740 637,000 1.6626 0.00%
2018-08-02 0 1.660 1.660 1.700 1.650 1.780 607,000 1,017,120 1.6757 1.660 1.660 1.700 1.650 1.780 607,000 1.6757 0.00%
2018-08-01 0 1.660 1.640 1.690 1.650 1.720 612,000 1,013,770 1.6565 1.660 1.640 1.690 1.650 1.720 612,000 1.6565 0.61%
2018-07-31 0 1.650 1.640 1.730 1.640 1.680 623,000 1,036,590 1.6639 1.650 1.640 1.730 1.640 1.680 623,000 1.6639 -2.94%
2018-07-30 0 1.700 1.650 1.700 1.640 1.710 614,000 1,039,020 1.6922 1.700 1.650 1.700 1.640 1.710 614,000 1.6922 -1.73%
2018-07-27 0 1.730 1.620 1.750 1.690 1.750 668,000 1,149,610 1.7210 1.730 1.620 1.750 1.690 1.750 668,000 1.7210 0.00%
2018-07-26 0 1.730 1.680 1.740 1.730 1.760 582,000 1,013,480 1.7414 1.730 1.680 1.740 1.730 1.760 582,000 1.7414 0.00%
2018-07-25 0 1.730 1.680 1.740 1.680 1.800 1,236,000 2,116,560 1.7124 1.730 1.680 1.740 1.680 1.800 1,236,000 1.7124 0.00%
2018-07-24 0 1.730 1.670 1.730 1.640 1.750 1,173,000 1,981,760 1.6895 1.730 1.670 1.730 1.640 1.750 1,173,000 1.6895 6.13%
2018-07-23 0 1.630 1.630 1.640 1.620 1.740 609,000 1,013,710 1.6645 1.630 1.630 1.640 1.620 1.740 609,000 1.6645 -6.32%
2018-07-20 0 1.740 1.660 1.750 1.660 1.770 657,000 1,112,210 1.6929 1.740 1.660 1.750 1.660 1.770 657,000 1.6929 3.57%
2018-07-19 0 1.680 1.670 1.720 1.680 1.780 595,000 1,019,450 1.7134 1.680 1.670 1.720 1.680 1.780 595,000 1.7134 -5.08%
2018-07-18 0 1.770 1.690 1.780 1.720 1.800 954,000 1,679,620 1.7606 1.770 1.690 1.780 1.720 1.800 954,000 1.7606 0.00%
2018-07-17 0 1.770 1.760 1.770 1.770 1.850 626,000 1,128,570 1.8028 1.770 1.760 1.770 1.770 1.850 626,000 1.8028 1.14%
2018-07-16 0 1.750 1.760 1.780 1.720 1.820 649,000 1,147,330 1.7678 1.750 1.760 1.780 1.720 1.820 649,000 1.7678 -1.13%
2018-07-13 0 1.770 1.760 1.800 1.730 1.820 588,000 1,041,930 1.7720 1.770 1.760 1.800 1.730 1.820 588,000 1.7720 1.72%
2018-07-12 0 1.740 1.720 1.750 1.700 1.760 586,000 1,015,830 1.7335 1.740 1.720 1.750 1.700 1.760 586,000 1.7335 1.16%
2018-07-11 0 1.720 1.710 1.730 1.710 1.780 632,000 1,093,250 1.7298 1.720 1.710 1.730 1.710 1.780 632,000 1.7298 -2.82%
2018-07-10 0 1.770 1.770 1.790 1.670 1.770 598,000 1,037,640 1.7352 1.770 1.770 1.790 1.670 1.770 598,000 1.7352 6.63%
2018-07-09 0 1.660 1.610 1.690 1.650 1.690 648,000 1,084,910 1.6742 1.660 1.610 1.690 1.650 1.690 648,000 1.6742 -2.35%
2018-07-06 0 1.700 1.670 1.700 1.650 1.700 612,000 1,033,470 1.6887 1.700 1.670 1.700 1.650 1.700 612,000 1.6887 1.80%
2018-07-05 0 1.670 1.640 1.710 1.660 1.740 632,000 1,064,620 1.6845 1.670 1.640 1.710 1.660 1.740 632,000 1.6845 -1.18%
2018-07-04 0 1.690 1.670 1.700 1.580 1.710 681,000 1,143,580 1.6793 1.690 1.670 1.700 1.580 1.710 681,000 1.6793 1.81%
2018-07-03 0 1.660 1.630 1.750 1.630 1.670 612,000 1,009,680 1.6498 1.660 1.630 1.750 1.630 1.670 612,000 1.6498 0.00%
2018-06-29 0 1.660 1.620 1.730 1.620 1.670 608,000 996,230 1.6385 1.660 1.620 1.730 1.620 1.670 608,000 1.6385 3.11%
2018-06-28 0 1.610 1.610 1.760 1.600 1.650 638,000 1,045,210 1.6383 1.610 1.610 1.760 1.600 1.650 638,000 1.6383 -3.01%
2018-06-27 0 1.660 1.640 1.660 1.640 1.700 646,000 1,072,870 1.6608 1.660 1.640 1.660 1.640 1.700 646,000 1.6608 0.00%
2018-06-26 0 1.660 1.660 1.720 1.660 1.690 630,000 1,048,720 1.6646 1.660 1.660 1.720 1.660 1.690 630,000 1.6646 -3.49%
2018-06-25 0 1.720 1.660 1.720 1.640 1.730 657,000 1,107,050 1.6850 1.720 1.660 1.720 1.640 1.730 657,000 1.6850 1.18%
2018-06-22 0 1.700 1.700 1.710 1.470 1.790 645,000 1,060,130 1.6436 1.700 1.700 1.710 1.470 1.790 645,000 1.6436 14.86%
2018-06-21 0 1.480 1.440 1.520 1.430 1.490 758,000 1,104,270 1.4568 1.480 1.440 1.520 1.430 1.490 758,000 1.4568 4.23%
2018-06-20 0 1.420 1.420 1.530 1.390 1.450 728,000 1,031,250 1.4166 1.420 1.420 1.530 1.390 1.450 728,000 1.4166 -1.39%
2018-06-19 0 1.440 1.400 1.560 1.420 1.520 763,000 1,113,480 1.4593 1.440 1.400 1.560 1.420 1.520 763,000 1.4593 -2.04%
2018-06-15 0 1.470 1.450 1.880 1.460 1.560 714,000 1,072,370 1.5019 1.470 1.450 1.880 1.460 1.560 714,000 1.5019 -3.92%
2018-06-14 0 1.530 1.510 1.540 1.520 1.620 754,000 1,169,060 1.5505 1.530 1.510 1.540 1.520 1.620 754,000 1.5505 -5.56%
2018-06-13 0 1.620 1.620 1.680 1.540 1.650 643,000 1,027,340 1.5977 1.620 1.620 1.680 1.540 1.650 643,000 1.5977 3.18%
2018-06-12 0 1.570 1.560 1.590 1.510 1.580 668,000 1,027,190 1.5377 1.570 1.560 1.590 1.510 1.580 668,000 1.5377 4.67%
2018-06-11 0 1.500 1.480 1.570 1.480 1.530 689,000 1,038,230 1.5069 1.500 1.480 1.570 1.480 1.530 689,000 1.5069 -0.66%
2018-06-08 0 1.510 1.510 1.560 1.510 1.560 691,000 1,047,640 1.5161 1.510 1.510 1.560 1.510 1.560 691,000 1.5161 0.67%
2018-06-07 0 1.500 1.500 1.620 1.450 1.650 664,000 1,037,420 1.5624 1.500 1.500 1.620 1.450 1.650 664,000 1.5624 -7.98%
2018-06-06 0 1.630 1.620 1.670 1.630 1.690 620,000 1,024,230 1.6520 1.630 1.620 1.670 1.630 1.690 620,000 1.6520 -2.40%
2018-06-05 0 1.670 1.660 1.710 1.670 1.710 621,000 1,049,780 1.6905 1.670 1.660 1.710 1.670 1.710 621,000 1.6905 -2.34%
2018-06-04 0 1.710 1.680 1.750 1.700 1.710 626,000 1,068,270 1.7065 1.710 1.680 1.750 1.700 1.710 626,000 1.7065 -1.16%
2018-06-01 0 1.730 1.700 1.750 1.690 1.770 604,000 1,053,990 1.7450 1.730 1.700 1.750 1.690 1.770 604,000 1.7450 -1.70%
2018-05-31 0 1.760 1.700 1.770 1.700 1.790 590,000 1,026,340 1.7396 1.760 1.700 1.770 1.700 1.790 590,000 1.7396 1.73%
2018-05-30 0 1.730 1.700 1.730 1.700 1.730 592,000 1,010,670 1.7072 1.730 1.700 1.730 1.700 1.730 592,000 1.7072 1.17%
2018-05-29 0 1.710 1.710 1.730 1.690 1.710 594,000 1,007,890 1.6968 1.710 1.710 1.730 1.690 1.710 594,000 1.6968 -0.58%
2018-05-28 0 1.720 1.710 1.770 1.700 1.740 587,000 1,006,270 1.7143 1.720 1.710 1.770 1.700 1.740 587,000 1.7143 0.58%
2018-05-25 0 1.710 1.700 1.760 1.700 1.810 582,000 1,012,810 1.7402 1.710 1.700 1.760 1.700 1.810 582,000 1.7402 -3.39%
2018-05-24 0 1.770 1.770 1.790 1.710 1.800 599,000 1,053,450 1.7587 1.770 1.770 1.790 1.710 1.800 599,000 1.7587 2.91%
2018-05-23 0 1.720 1.710 1.740 1.680 1.740 592,000 1,015,050 1.7146 1.720 1.710 1.740 1.680 1.740 592,000 1.7146 1.18%
2018-05-21 0 1.700 1.690 1.720 1.700 1.750 588,000 1,004,840 1.7089 1.700 1.690 1.720 1.700 1.750 588,000 1.7089 -1.16%
2018-05-18 0 1.720 1.680 1.720 1.690 1.730 623,000 1,060,500 1.7022 1.720 1.680 1.720 1.690 1.730 623,000 1.7022 3.61%
2018-05-17 0 1.660 1.660 1.700 1.640 1.750 807,000 1,356,080 1.6804 1.660 1.660 1.700 1.640 1.750 807,000 1.6804 -4.05%
2018-05-16 0 1.730 1.730 1.780 1.700 1.770 599,000 1,030,640 1.7206 1.730 1.730 1.780 1.700 1.770 599,000 1.7206 1.17%
2018-05-15 0 1.710 1.710 1.750 1.690 1.750 635,000 1,080,460 1.7015 1.710 1.710 1.750 1.690 1.750 635,000 1.7015 0.00%
2018-05-14 0 1.710 1.700 1.730 1.700 1.820 632,000 1,111,310 1.7584 1.710 1.700 1.730 1.700 1.820 632,000 1.7584 -4.47%
2018-05-11 0 1.790 1.790 1.800 1.770 1.820 560,000 1,007,720 1.7995 1.790 1.790 1.800 1.770 1.820 560,000 1.7995 0.00%
2018-05-10 0 1.790 1.770 1.800 1.770 1.820 582,000 1,043,940 1.7937 1.790 1.770 1.800 1.770 1.820 582,000 1.7937 1.13%
2018-05-09 0 1.770 1.750 1.800 1.700 1.820 625,000 1,101,850 1.7630 1.770 1.750 1.800 1.700 1.820 625,000 1.7630 1.14%
2018-05-08 0 1.750 1.750 1.780 1.680 1.800 639,000 1,100,450 1.7221 1.750 1.750 1.780 1.680 1.800 639,000 1.7221 3.55%
2018-05-07 0 1.690 1.690 1.700 1.680 1.780 634,000 1,099,140 1.7337 1.690 1.690 1.700 1.680 1.780 634,000 1.7337 -3.98%
2018-05-04 0 1.760 1.760 1.790 1.700 1.870 601,000 1,072,950 1.7853 1.760 1.760 1.790 1.700 1.870 601,000 1.7853 -7.37%
2018-05-03 0 1.900 1.850 1.950 1.850 2.020 549,000 1,041,620 1.8973 1.900 1.850 1.950 1.850 2.020 549,000 1.8973 -5.00%
2018-05-02 0 2.000 1.980 2.030 1.970 2.200 537,000 1,090,320 2.0304 2.000 1.980 2.030 1.970 2.200 537,000 2.0304 2.04%
2018-04-30 0 1.960 1.960 1.980 1.740 1.990 699,000 1,282,460 1.8347 1.960 1.960 1.980 1.740 1.990 699,000 1.8347 13.29%
2018-04-27 0 1.730 1.730 1.750 1.680 1.740 590,000 1,011,410 1.7143 1.730 1.730 1.750 1.680 1.740 590,000 1.7143 4.22%
2018-04-26 0 1.660 1.620 1.670 1.610 1.700 627,000 1,031,830 1.6457 1.660 1.620 1.670 1.610 1.700 627,000 1.6457 3.11%
2018-04-25 0 1.610 1.600 1.630 1.600 1.690 625,000 1,029,580 1.6473 1.610 1.600 1.630 1.600 1.690 625,000 1.6473 1.26%
2018-04-24 0 1.590 1.590 1.630 1.590 1.670 646,000 1,059,000 1.6393 1.590 1.590 1.630 1.590 1.670 646,000 1.6393 -3.05%
2018-04-23 0 1.640 1.640 1.650 1.600 1.670 647,000 1,063,500 1.6437 1.640 1.640 1.650 1.600 1.670 647,000 1.6437 1.23%
2018-04-20 0 1.620 1.610 1.650 1.500 1.660 674,000 1,056,500 1.5675 1.620 1.610 1.650 1.500 1.660 674,000 1.5675 8.00%
2018-04-19 0 1.500 1.490 1.520 1.480 1.530 678,000 1,014,050 1.4956 1.500 1.490 1.520 1.480 1.530 678,000 1.4956 0.00%
2018-04-18 0 1.500 1.450 1.500 1.490 1.540 682,000 1,036,400 1.5196 1.500 1.450 1.500 1.490 1.540 682,000 1.5196 -4.46%
2018-04-17 0 1.570 1.550 1.580 1.550 1.610 680,000 1,066,570 1.5685 1.570 1.550 1.580 1.550 1.610 680,000 1.5685 0.00%
2018-04-16 0 1.570 1.560 1.580 1.480 1.580 684,000 1,065,250 1.5574 1.570 1.560 1.580 1.480 1.580 684,000 1.5574 -1.87%
2018-04-13 0 1.600 1.450 1.600 1.380 1.600 716,000 1,023,620 1.4296 1.600 1.450 1.600 1.380 1.600 716,000 1.4296 13.48%
2018-04-12 0 1.410 1.390 1.480 1.360 1.410 804,000 1,116,090 1.3882 1.410 1.390 1.480 1.360 1.410 804,000 1.3882 2.17%
2018-04-11 0 1.380 1.380 1.400 1.380 1.550 762,000 1,125,460 1.4770 1.380 1.380 1.400 1.380 1.550 762,000 1.4770 -10.97%
2018-04-10 0 1.550 1.530 1.560 1.530 1.610 642,000 1,002,970 1.5623 1.550 1.530 1.560 1.530 1.610 642,000 1.5623 -8.28%
2018-04-09 0 1.690 1.560 1.710 1.560 1.690 862,000 1,363,730 1.5821 1.690 1.560 1.710 1.560 1.690 862,000 1.5821 3.68%
2018-04-06 0 1.630 1.560 1.630 1.550 1.690 644,000 1,017,560 1.5801 1.630 1.560 1.630 1.550 1.690 644,000 1.5801 1.24%
2018-04-04 0 1.610 1.580 1.610 1.590 1.650 711,000 1,147,510 1.6139 1.610 1.580 1.610 1.590 1.650 711,000 1.6139 0.00%
2018-04-03 0 1.610 1.590 1.620 1.590 1.680 701,000 1,129,410 1.6111 1.610 1.590 1.620 1.590 1.680 701,000 1.6111 -1.83%
2018-03-29 0 1.640 1.620 1.640 1.600 1.700 661,000 1,087,760 1.6456 1.640 1.620 1.640 1.600 1.700 661,000 1.6456 -2.38%
2018-03-28 0 1.680 1.680 1.730 1.660 1.760 745,000 1,274,650 1.7109 1.680 1.680 1.730 1.660 1.760 745,000 1.7109 -2.89%
2018-03-27 0 1.730 1.720 1.800 1.690 1.890 601,000 1,032,700 1.7183 1.730 1.720 1.800 1.690 1.890 601,000 1.7183 1.76%
2018-03-26 0 1.700 1.700 1.720 1.680 1.740 636,000 1,083,510 1.7036 1.700 1.700 1.720 1.680 1.740 636,000 1.7036 -1.16%
2018-03-23 0 1.720 1.700 1.730 1.700 1.770 698,000 1,201,610 1.7215 1.720 1.700 1.730 1.700 1.770 698,000 1.7215 -1.71%
2018-03-22 0 1.750 1.750 1.780 1.730 1.760 623,000 1,086,930 1.7447 1.750 1.750 1.780 1.730 1.760 623,000 1.7447 0.57%
2018-03-21 0 1.740 1.740 1.750 1.680 1.760 637,000 1,102,400 1.7306 1.740 1.740 1.750 1.680 1.760 637,000 1.7306 0.00%
2018-03-20 0 1.740 1.720 1.760 1.720 1.810 628,000 1,093,720 1.7416 1.740 1.720 1.760 1.720 1.810 628,000 1.7416 0.58%
2018-03-19 0 1.730 1.730 1.750 1.720 1.740 803,000 1,391,440 1.7328 1.730 1.730 1.750 1.720 1.740 803,000 1.7328 -1.14%
2018-03-16 0 1.750 1.700 1.790 1.700 1.750 739,000 1,280,340 1.7325 1.750 1.700 1.790 1.700 1.750 739,000 1.7325 -2.23%
2018-03-15 0 1.790 1.770 1.800 1.730 1.810 859,000 1,521,270 1.7710 1.790 1.770 1.800 1.730 1.810 859,000 1.7710 3.47%
2018-03-14 0 1.730 1.720 1.800 1.690 1.750 808,000 1,394,730 1.7262 1.730 1.720 1.800 1.690 1.750 808,000 1.7262 0.00%
2018-03-13 0 1.730 1.700 1.800 1.680 1.740 1,031,000 1,766,710 1.7136 1.730 1.700 1.800 1.680 1.740 1,031,000 1.7136 -0.57%
2018-03-12 0 1.740 1.700 1.750 1.690 1.780 833,000 1,422,690 1.7079 1.740 1.700 1.750 1.690 1.780 833,000 1.7079 2.35%
2018-03-09 0 1.700 1.670 1.700 1.660 1.820 856,000 1,507,810 1.7615 1.700 1.670 1.700 1.660 1.820 856,000 1.7615 -5.03%
2018-03-08 0 1.790 1.760 1.830 1.730 1.820 636,000 1,121,260 1.7630 1.790 1.760 1.830 1.730 1.820 636,000 1.7630 1.13%
2018-03-07 0 1.770 1.750 1.790 1.680 1.810 627,000 1,105,320 1.7629 1.770 1.750 1.790 1.680 1.810 627,000 1.7629 3.51%
2018-03-06 0 1.710 1.710 1.730 1.660 1.730 619,000 1,058,640 1.7102 1.710 1.710 1.730 1.660 1.730 619,000 1.7102 2.40%
2018-03-05 0 1.670 1.670 1.710 1.660 1.700 638,000 1,066,700 1.6719 1.670 1.670 1.710 1.660 1.700 638,000 1.6719 0.60%
2018-03-02 0 1.660 1.660 1.700 1.630 1.700 622,000 1,035,280 1.6644 1.660 1.660 1.700 1.630 1.700 622,000 1.6644 -1.78%
2018-03-01 0 1.690 1.670 1.700 1.670 1.720 602,000 1,017,540 1.6903 1.690 1.670 1.700 1.670 1.720 602,000 1.6903 3.68%
2018-02-28 0 1.630 1.630 1.750 1.620 1.780 602,000 1,028,770 1.7089 1.630 1.630 1.750 1.620 1.780 602,000 1.7089 -7.39%
2018-02-27 0 1.760 1.730 1.880 1.750 1.900 566,000 1,018,750 1.7999 1.760 1.730 1.880 1.750 1.900 566,000 1.7999 -1.12%
2018-02-26 0 1.780 1.710 1.870 1.730 1.820 597,000 1,067,430 1.7880 1.780 1.710 1.870 1.730 1.820 597,000 1.7880 1.14%
2018-02-23 0 1.760 1.740 1.800 1.740 1.760 568,000 999,480 1.7596 1.760 1.740 1.800 1.740 1.760 568,000 1.7596 0.00%
2018-02-22 0 1.760 1.730 1.820 1.730 1.800 584,000 1,034,750 1.7718 1.760 1.730 1.820 1.730 1.800 584,000 1.7718 -2.22%
2018-02-21 0 1.800 1.730 1.920 1.790 1.970 602,000 1,095,990 1.8206 1.800 1.730 1.920 1.790 1.970 602,000 1.8206 2.86%
2018-02-20 0 1.750 1.730 1.790 1.740 1.830 617,000 1,098,960 1.7811 1.750 1.730 1.790 1.740 1.830 617,000 1.7811 -2.23%
2018-02-15 0 1.790 1.780 1.880 1.760 1.790 314,000 558,140 1.7775 1.790 1.780 1.880 1.760 1.790 314,000 1.7775 1.70%
2018-02-14 0 1.760 1.730 1.810 1.700 1.880 594,000 1,044,410 1.7583 1.760 1.730 1.810 1.700 1.880 594,000 1.7583 -0.56%
2018-02-13 0 1.770 1.750 1.800 1.710 1.800 581,000 1,015,100 1.7472 1.770 1.750 1.800 1.710 1.800 581,000 1.7472 8.59%
2018-02-12 0 1.630 1.610 1.630 1.610 1.700 625,000 1,016,540 1.6265 1.630 1.610 1.630 1.610 1.700 625,000 1.6265 1.87%
2018-02-09 0 1.600 1.600 1.650 1.590 1.710 647,000 1,053,780 1.6287 1.600 1.600 1.650 1.590 1.710 647,000 1.6287 -6.43%
2018-02-08 0 1.710 1.650 1.740 1.650 1.750 647,000 1,094,780 1.6921 1.710 1.650 1.740 1.650 1.750 647,000 1.6921 1.79%
2018-02-07 0 1.680 1.680 1.700 1.680 1.850 608,000 1,050,320 1.7275 1.680 1.680 1.700 1.680 1.850 608,000 1.7275 0.00%
2018-02-06 0 1.680 1.660 1.750 1.650 1.760 616,000 1,051,140 1.7064 1.680 1.660 1.750 1.650 1.760 616,000 1.7064 -7.18%
2018-02-05 0 1.810 1.810 1.820 1.780 1.820 566,000 1,020,230 1.8025 1.810 1.810 1.820 1.780 1.820 566,000 1.8025 -0.55%
2018-02-02 0 1.820 1.800 1.840 1.710 1.840 577,000 1,036,170 1.7958 1.820 1.800 1.840 1.710 1.840 577,000 1.7958 4.60%
2018-02-01 0 1.740 1.720 1.810 1.700 1.910 602,000 1,091,300 1.8128 1.740 1.720 1.810 1.700 1.910 602,000 1.8128 -8.90%
2018-01-31 0 1.910 1.860 1.920 1.870 2.000 529,000 1,014,130 1.9171 1.910 1.860 1.920 1.870 2.000 529,000 1.9171 -3.54%
2018-01-30 0 1.980 1.950 2.000 1.950 2.060 507,000 1,000,880 1.9741 1.980 1.950 2.000 1.950 2.060 507,000 1.9741 -1.49%
2018-01-29 0 2.010 1.980 2.010 1.970 2.060 551,000 1,102,890 2.0016 2.010 1.980 2.010 1.970 2.060 551,000 2.0016 2.03%
2018-01-26 0 1.970 1.960 2.000 1.960 2.000 524,000 1,038,020 1.9810 1.970 1.960 2.000 1.960 2.000 524,000 1.9810 0.51%
2018-01-25 0 1.960 1.960 2.010 1.920 2.010 523,000 1,028,050 1.9657 1.960 1.960 2.010 1.920 2.010 523,000 1.9657 -1.51%
2018-01-24 0 1.990 1.990 2.000 1.950 2.060 526,000 1,049,770 1.9958 1.990 1.990 2.000 1.950 2.060 526,000 1.9958 -1.49%
2018-01-23 0 2.020 1.960 2.050 1.950 2.080 550,000 1,120,660 2.0376 2.020 1.960 2.050 1.950 2.080 550,000 2.0376 2.02%
2018-01-22 0 1.980 1.970 1.990 1.980 2.040 503,000 1,003,570 1.9952 1.980 1.970 1.990 1.980 2.040 503,000 1.9952 -1.49%
2018-01-19 0 2.010 1.980 2.020 1.980 2.010 556,000 1,113,650 2.0030 2.010 1.980 2.020 1.980 2.010 556,000 2.0030 -0.50%
2018-01-18 0 2.020 1.990 2.020 1.980 2.020 513,000 1,028,730 2.0053 2.020 1.990 2.020 1.980 2.020 513,000 2.0053 2.02%
2018-01-17 0 1.980 1.950 2.000 1.930 2.030 529,000 1,046,530 1.9783 1.980 1.950 2.000 1.930 2.030 529,000 1.9783 -1.98%
2018-01-16 0 2.020 2.020 2.050 2.010 2.060 612,000 1,244,760 2.0339 2.020 2.020 2.050 2.010 2.060 612,000 2.0339 -1.94%
2018-01-15 0 2.060 2.020 2.070 2.040 2.070 517,000 1,060,800 2.0518 2.060 2.020 2.070 2.040 2.070 517,000 2.0518 0.98%
2018-01-12 0 2.040 2.030 2.050 2.030 2.090 502,000 1,026,870 2.0456 2.040 2.030 2.050 2.030 2.090 502,000 2.0456 0.00%
2018-01-11 0 2.040 2.000 2.050 2.000 2.080 507,000 1,030,380 2.0323 2.040 2.000 2.050 2.000 2.080 507,000 2.0323 -1.92%
2018-01-10 0 2.080 2.040 2.100 2.040 2.080 488,000 1,004,440 2.0583 2.080 2.040 2.100 2.040 2.080 488,000 2.0583 1.46%
2018-01-09 0 2.050 2.030 2.080 2.020 2.080 501,000 1,029,500 2.0549 2.050 2.030 2.080 2.020 2.080 501,000 2.0549 -0.49%
2018-01-08 0 2.060 2.060 2.100 2.000 2.080 538,000 1,109,680 2.0626 2.060 2.060 2.100 2.000 2.080 538,000 2.0626 4.04%
2018-01-05 0 1.980 1.980 2.050 1.980 2.150 760,000 1,592,650 2.0956 1.980 1.980 2.050 1.980 2.150 760,000 2.0956 -1.98%
2018-01-04 0 2.020 1.970 2.050 1.970 2.060 567,000 1,137,140 2.0055 2.020 1.970 2.050 1.970 2.060 567,000 2.0055 3.06%
2018-01-03 0 1.960 1.960 2.010 1.960 2.050 631,000 1,252,720 1.9853 1.960 1.960 2.010 1.960 2.050 631,000 1.9853 0.51%
2018-01-02 0 1.950 1.940 1.990 1.920 2.080 520,000 1,051,020 2.0212 1.950 1.940 1.990 1.920 2.080 520,000 2.0212 -4.88%
2017-12-29 0 2.050 2.030 2.070 2.020 2.070 513,000 1,053,170 2.0530 2.050 2.030 2.070 2.020 2.070 513,000 2.0530 -1.91%
2017-12-28 0 2.090 2.030 2.100 2.030 2.110 489,000 1,017,140 2.0800 2.090 2.030 2.100 2.030 2.110 489,000 2.0800 2.45%
2017-12-27 0 2.040 2.020 2.090 2.020 2.100 522,000 1,072,050 2.0537 2.040 2.020 2.090 2.020 2.100 522,000 2.0537 -1.45%
2017-12-22 0 2.070 2.070 2.110 2.050 2.150 502,000 1,046,350 2.0844 2.070 2.070 2.110 2.050 2.150 502,000 2.0844 0.98%
2017-12-21 0 2.050 2.040 2.080 2.050 2.110 550,000 1,143,710 2.0795 2.050 2.040 2.080 2.050 2.110 550,000 2.0795 0.00%
2017-12-20 0 2.050 2.020 2.050 2.050 2.090 548,000 1,130,530 2.0630 2.050 2.020 2.050 2.050 2.090 548,000 2.0630 0.00%
2017-12-19 0 2.050 2.020 2.120 1.950 2.100 557,000 1,123,980 2.0179 2.050 2.020 2.120 1.950 2.100 557,000 2.0179 5.67%
2017-12-18 0 1.940 1.920 2.000 1.920 2.010 572,000 1,113,030 1.9459 1.940 1.920 2.000 1.920 2.010 572,000 1.9459 -3.48%
2017-12-15 0 2.010 2.000 2.050 2.000 2.070 510,000 1,038,070 2.0354 2.010 2.000 2.050 2.000 2.070 510,000 2.0354 -3.37%
2017-12-14 0 2.080 2.050 2.120 2.060 2.130 546,000 1,140,100 2.0881 2.080 2.050 2.120 2.060 2.130 546,000 2.0881 0.48%
2017-12-13 0 2.070 2.030 2.130 2.050 2.090 497,000 1,031,930 2.0763 2.070 2.030 2.130 2.050 2.090 497,000 2.0763 2.48%
2017-12-12 0 2.020 1.980 2.080 1.960 2.030 524,000 1,049,510 2.0029 2.020 1.980 2.080 1.960 2.030 524,000 2.0029 3.06%
2017-12-11 0 1.960 1.890 2.030 1.950 1.960 523,000 1,025,020 1.9599 1.960 1.890 2.030 1.950 1.960 523,000 1.9599 0.00%
2017-12-08 0 1.960 1.880 1.980 1.890 1.980 538,000 1,036,730 1.9270 1.960 1.880 1.980 1.890 1.980 538,000 1.9270 2.08%
2017-12-07 0 1.920 1.900 1.940 1.910 2.000 522,000 1,019,850 1.9537 1.920 1.900 1.940 1.910 2.000 522,000 1.9537 0.00%
2017-12-06 0 1.920 1.920 2.020 1.920 2.060 516,000 1,029,790 1.9957 1.920 1.920 2.020 1.920 2.060 516,000 1.9957 -7.69%
2017-12-05 0 2.080 2.010 2.120 1.980 2.140 538,000 1,088,900 2.0240 2.080 2.010 2.120 1.980 2.140 538,000 2.0240 4.00%
2017-12-04 0 2.000 1.990 2.050 1.960 2.050 524,000 1,047,670 1.9994 2.000 1.990 2.050 1.960 2.050 524,000 1.9994 0.50%
2017-12-01 0 1.990 1.960 2.050 1.940 2.160 511,000 1,058,180 2.0708 1.990 1.960 2.050 1.940 2.160 511,000 2.0708 -6.57%
2017-11-30 0 2.130 2.100 2.140 2.110 2.160 491,000 1,046,080 2.1305 2.130 2.100 2.140 2.110 2.160 491,000 2.1305 -1.39%
2017-11-29 0 2.160 2.110 2.180 2.150 2.200 512,000 1,113,130 2.1741 2.160 2.110 2.180 2.150 2.200 512,000 2.1741 -0.92%
2017-11-28 0 2.180 2.170 2.190 2.140 2.190 465,000 1,011,100 2.1744 2.180 2.170 2.190 2.140 2.190 465,000 2.1744 0.93%
2017-11-27 0 2.160 2.110 2.180 2.110 2.200 482,000 1,042,050 2.1619 2.160 2.110 2.180 2.110 2.200 482,000 2.1619 1.89%
2017-11-24 0 2.120 2.070 2.300 2.030 2.120 549,000 1,136,760 2.0706 2.120 2.070 2.300 2.030 2.120 549,000 2.0706 0.95%
2017-11-23 0 2.100 2.040 2.150 2.070 2.160 530,000 1,109,400 2.0932 2.100 2.040 2.150 2.070 2.160 530,000 2.0932 0.00%
2017-11-22 0 2.100 2.020 2.120 2.000 2.100 506,000 1,042,960 2.0612 2.100 2.020 2.120 2.000 2.100 506,000 2.0612 6.06%
2017-11-21 0 1.980 1.980 2.000 1.980 2.100 495,000 1,010,250 2.0409 1.980 1.980 2.000 1.980 2.100 495,000 2.0409 -4.35%
2017-11-20 0 2.070 2.050 2.070 2.010 2.150 489,000 1,020,890 2.0877 2.070 2.050 2.070 2.010 2.150 489,000 2.0877 -2.36%
2017-11-17 0 2.120 2.050 2.130 2.080 2.180 541,000 1,150,880 2.1273 2.120 2.050 2.130 2.080 2.180 541,000 2.1273 -2.75%
2017-11-16 0 2.180 2.050 2.190 2.160 2.180 462,000 1,003,420 2.1719 2.180 2.050 2.190 2.160 2.180 462,000 2.1719 2.83%
2017-11-15 0 2.120 2.060 2.120 2.100 2.250 545,000 1,178,970 2.1632 2.120 2.060 2.120 2.100 2.250 545,000 2.1632 -3.20%
2017-11-14 0 2.190 2.100 2.200 2.120 2.220 492,000 1,070,410 2.1756 2.190 2.100 2.200 2.120 2.220 492,000 2.1756 0.00%
2017-11-13 0 2.190 2.150 2.190 2.170 2.280 461,000 1,026,470 2.2266 2.190 2.150 2.190 2.170 2.280 461,000 2.2266 -3.52%
2017-11-10 0 2.270 2.190 2.270 2.210 2.300 453,000 1,021,440 2.2548 2.270 2.190 2.270 2.210 2.300 453,000 2.2548 0.00%
2017-11-09 0 2.270 2.190 2.270 2.200 2.340 476,000 1,080,260 2.2695 2.270 2.190 2.270 2.200 2.340 476,000 2.2695 0.00%
2017-11-08 0 2.270 2.270 2.340 2.150 2.480 577,000 1,322,980 2.2929 2.270 2.270 2.340 2.150 2.480 577,000 2.2929 8.61%
2017-11-07 0 2.090 1.980 2.100 1.980 2.100 614,000 1,257,950 2.0488 2.090 1.980 2.100 1.980 2.100 614,000 2.0488 1.46%
2017-11-06 0 2.060 1.900 2.080 2.030 2.220 490,000 1,058,760 2.1607 2.060 1.900 2.080 2.030 2.220 490,000 2.1607 -7.21%
2017-11-03 0 2.220 2.220 2.250 2.140 2.220 559,000 1,229,220 2.1990 2.220 2.220 2.250 2.140 2.220 559,000 2.1990 0.91%
2017-11-02 0 2.200 2.150 2.240 2.150 2.300 468,000 1,043,520 2.2297 2.200 2.150 2.240 2.150 2.300 468,000 2.2297 0.00%
2017-11-01 0 2.200 2.140 2.250 2.120 2.200 510,000 1,100,010 2.1569 2.200 2.140 2.250 2.120 2.200 510,000 2.1569 -3.08%
2017-10-31 0 2.270 2.150 2.270 1.860 2.270 596,000 1,174,100 1.9700 2.270 2.150 2.270 1.860 2.270 596,000 1.9700 19.47%
2017-10-30 0 1.900 1.880 2.000 1.860 2.150 534,000 1,011,270 1.8938 1.900 1.880 2.000 1.860 2.150 534,000 1.8938 -1.04%
2017-10-27 0 1.920 1.880 2.000 1.830 1.920 594,000 1,103,140 1.8571 1.920 1.880 2.000 1.830 1.920 594,000 1.8571 5.49%
2017-10-26 0 1.820 1.820 1.880 1.810 1.820 524,000 948,650 1.8104 1.820 1.820 1.880 1.810 1.820 524,000 1.8104 0.55%
2017-10-25 0 1.810 1.810 1.890 1.810 1.810 750,000 1,357,500 1.8100 1.810 1.810 1.890 1.810 1.810 750,000 1.8100 0.56%
2017-10-24 0 1.800 1.800 1.890 1.780 1.780 750,000 1,335,000 1.7800 1.800 1.800 1.890 1.780 1.780 750,000 1.7800 0.00%
2017-10-23 0 1.800 1.800 1.880 1.770 1.800 781,000 1,397,960 1.7900 1.800 1.800 1.880 1.770 1.800 781,000 1.7900 0.56%
2017-10-20 0 1.790 1.790 1.880 1.750 1.790 776,000 1,376,500 1.7738 1.790 1.790 1.880 1.750 1.790 776,000 1.7738 0.56%
2017-10-19 0 1.780 1.780 1.840 1.760 1.790 750,000 1,322,550 1.7634 1.780 1.780 1.840 1.760 1.790 750,000 1.7634 0.56%
2017-10-18 0 1.770 1.770 1.880 1.760 1.770 750,000 1,325,500 1.7673 1.770 1.770 1.880 1.760 1.770 750,000 1.7673 -4.32%
2017-10-17 0 1.850 1.850 1.880 1.750 1.890 795,000 1,395,770 1.7557 1.850 1.850 1.880 1.750 1.890 795,000 1.7557 6.94%
2017-10-16 0 1.730 1.730 1.880 1.720 1.730 10,000 17,210 1.7210 1.730 1.730 1.880 1.720 1.730 10,000 1.7210 1.17%
2017-10-13 0 1.710 1.710 1.880 1.710 1.710 59,000 100,890 1.7100 1.710 1.710 1.880 1.710 1.710 59,000 1.7100 -0.58%
2017-10-12 0 1.720 1.700 1.880 1.720 1.720 20,000 34,400 1.7200 1.720 1.700 1.880 1.720 1.720 20,000 1.7200 0.00%
2017-10-11 0 1.720 1.720 1.890 - - 0 0 - 1.720 1.720 1.890 - - 0 - 0.00%
2017-10-10 0 1.720 1.720 1.870 - - 0 0 - 1.720 1.720 1.870 - - 0 - 0.00%
2017-10-09 0 1.720 1.720 1.890 1.720 1.720 7,000 12,040 1.7200 1.720 1.720 1.890 1.720 1.720 7,000 1.7200 1.18%
2017-10-06 0 1.700 1.700 1.850 1.700 1.800 8,000 13,900 1.7375 1.700 1.700 1.850 1.700 1.800 8,000 1.7375 -5.56%
2017-10-04 0 1.800 1.800 1.900 - - 0 0 - 1.800 1.800 1.900 - - 0 - 1.69%
2017-10-03 0 1.770 1.770 2.090 1.770 1.780 14,000 24,880 1.7771 1.770 1.770 2.090 1.770 1.780 14,000 1.7771 -0.56%
2017-09-29 0 1.780 1.780 1.880 1.740 1.810 5,000 8,880 1.7760 1.780 1.780 1.880 1.740 1.810 5,000 1.7760 -1.11%
2017-09-28 0 1.800 1.800 1.880 1.800 1.810 56,000 100,810 1.8002 1.800 1.800 1.880 1.800 1.810 56,000 1.8002 0.56%
2017-09-27 0 1.790 1.750 1.790 1.800 1.800 2,000 3,600 1.8000 1.790 1.750 1.790 1.800 1.800 2,000 1.8000 -2.72%
2017-09-26 0 1.840 1.750 1.850 - - 0 0 - 1.840 1.750 1.850 - - 0 - 0.00%
2017-09-25 0 1.840 1.820 1.990 1.840 1.900 50,000 91,310 1.8262 1.840 1.820 1.990 1.840 1.900 50,000 1.8262 -3.16%
2017-09-22 0 1.900 1.850 1.900 1.900 1.900 32,000 60,800 1.9000 1.900 1.850 1.900 1.900 1.900 32,000 1.9000 0.00%
2017-09-21 0 1.900 1.810 1.950 1.760 1.990 71,000 134,870 1.8996 1.900 1.810 1.950 1.760 1.990 71,000 1.8996 4.97%
2017-09-20 0 1.810 1.800 2.080 1.810 1.810 10,000 18,100 1.8100 1.810 1.800 2.080 1.810 1.810 10,000 1.8100 0.00%
2017-09-19 0 1.810 1.810 2.080 1.800 1.810 49,000 88,240 1.8008 1.810 1.810 2.080 1.800 1.810 49,000 1.8008 0.56%
2017-09-18 0 1.800 1.770 1.890 1.600 2.130 633,000 1,110,810 1.7548 1.800 1.770 1.890 1.600 2.130 633,000 1.7548 -9.55%
2017-09-15 0 1.990 1.900 1.990 1.990 2.100 65,000 129,930 1.9989 1.990 1.900 1.990 1.990 2.100 65,000 1.9989 -11.16%
2017-09-14 0 2.240 1.810 2.240 2.000 2.290 50,000 112,090 2.2418 2.240 1.810 2.240 2.000 2.290 50,000 2.2418 12.00%
2017-09-13 0 2.000 1.800 2.200 - - 0 0 - 2.000 1.800 2.200 - - 0 - 0.00%
2017-09-12 0 2.000 1.810 2.180 1.990 2.000 3,000 5,980 1.9933 2.000 1.810 2.180 1.990 2.000 3,000 1.9933 0.00%
2017-09-11 0 2.000 2.000 2.320 1.990 2.000 38,000 75,920 1.9979 2.000 2.000 2.320 1.990 2.000 38,000 1.9979 -2.44%
2017-09-08 0 2.050 1.820 2.310 2.000 2.050 11,000 22,300 2.0273 2.050 1.820 2.310 2.000 2.050 11,000 2.0273 1.49%
2017-09-07 0 2.020 2.010 2.250 2.010 2.020 16,000 32,200 2.0125 2.020 2.010 2.250 2.010 2.020 16,000 2.0125 0.50%
2017-09-06 0 2.010 2.010 2.150 2.010 2.010 2,000 4,020 2.0100 2.010 2.010 2.150 2.010 2.010 2,000 2.0100 -10.67%
2017-09-05 0 2.250 2.020 2.250 - - 0 0 - 2.250 2.020 2.250 - - 0 - 0.00%
2017-09-04 0 2.250 1.910 2.250 - - 0 0 - 2.250 1.910 2.250 - - 0 - 0.00%
2017-09-01 0 2.250 2.000 2.300 2.230 2.250 33,000 73,850 2.2379 2.250 2.000 2.300 2.230 2.250 33,000 2.2379 0.00%
2017-08-31 0 2.250 2.050 2.270 2.240 2.250 10,000 22,420 2.2420 2.250 2.050 2.270 2.240 2.250 10,000 2.2420 -1.32%
2017-08-30 0 2.280 2.000 2.300 2.240 2.280 24,000 54,280 2.2617 2.280 2.000 2.300 2.240 2.280 24,000 2.2617 0.44%
2017-08-29 0 2.270 2.280 2.320 2.270 2.280 48,000 109,430 2.2798 2.270 2.280 2.320 2.270 2.280 48,000 2.2798 0.00%
2017-08-28 0 2.270 2.200 2.330 - - 0 0 - 2.270 2.200 2.330 - - 0 - 0.00%
2017-08-25 0 2.270 2.020 2.300 2.260 2.270 12,000 27,150 2.2625 2.270 2.020 2.300 2.260 2.270 12,000 2.2625 0.00%
2017-08-24 0 2.270 2.030 2.270 - - 0 0 - 2.270 2.030 2.270 - - 0 - 0.00%
2017-08-22 0 2.270 1.990 2.350 2.230 2.270 27,000 60,730 2.2493 2.270 1.990 2.350 2.230 2.270 27,000 2.2493 1.79%
2017-08-21 0 2.230 2.000 2.250 - - 0 0 - 2.230 2.000 2.250 - - 0 - 0.00%
2017-08-18 0 2.230 1.990 2.230 - - 0 0 - 2.230 1.990 2.230 - - 0 - 0.00%
2017-08-17 0 2.230 2.070 2.230 - - 0 0 - 2.230 2.070 2.230 - - 0 - 0.00%
2017-08-16 0 2.230 2.230 2.240 2.230 2.250 64,000 143,320 2.2394 2.230 2.230 2.240 2.230 2.250 64,000 2.2394 -0.45%
2017-08-15 0 2.240 2.000 2.240 - - 0 0 - 2.240 2.000 2.240 - - 0 - -0.44%
2017-08-14 0 2.250 2.010 2.250 - - 0 0 - 2.250 2.010 2.250 - - 0 - 0.00%
2017-08-11 0 2.250 2.010 2.250 - - 0 0 - 2.250 2.010 2.250 - - 0 - 0.00%
2017-08-10 0 2.250 2.010 2.250 - - 0 0 - 2.250 2.010 2.250 - - 0 - -1.75%
2017-08-09 0 2.290 2.030 2.350 2.250 2.290 21,000 47,550 2.2643 2.290 2.030 2.350 2.250 2.290 21,000 2.2643 0.88%
2017-08-08 0 2.270 2.000 2.270 2.210 2.300 96,000 216,050 2.2505 2.270 2.000 2.270 2.210 2.300 96,000 2.2505 1.34%
2017-08-07 0 2.240 2.010 2.240 2.240 2.240 6,000 13,440 2.2400 2.240 2.010 2.240 2.240 2.240 6,000 2.2400 0.00%
2017-08-04 0 2.240 2.020 2.240 - - 0 0 - 2.240 2.020 2.240 - - 0 - -2.18%
2017-08-03 0 2.290 2.070 2.290 - - 0 0 - 2.290 2.070 2.290 - - 0 - -0.43%
2017-08-02 0 2.300 2.110 2.300 2.190 2.300 9,000 19,910 2.2122 2.300 2.110 2.300 2.190 2.300 9,000 2.2122 5.02%
2017-08-01 0 2.190 2.010 2.190 2.150 2.200 64,000 139,710 2.1830 2.190 2.010 2.190 2.150 2.200 64,000 2.1830 1.86%
2017-07-31 0 2.150 2.010 2.170 2.130 2.150 33,000 70,430 2.1342 2.150 2.010 2.170 2.130 2.150 33,000 2.1342 0.94%
2017-07-28 0 2.130 1.930 2.130 2.050 2.130 28,000 58,850 2.1018 2.130 1.930 2.130 2.050 2.130 28,000 2.1018 1.43%
2017-07-27 0 2.100 1.900 2.120 2.100 2.120 82,000 172,440 2.1029 2.100 1.900 2.120 2.100 2.120 82,000 2.1029 0.00%
2017-07-26 0 2.100 2.000 2.170 1.990 2.110 150,000 315,160 2.1011 2.100 2.000 2.170 1.990 2.110 150,000 2.1011 0.00%
2017-07-25 0 2.100 1.960 2.100 2.080 2.110 83,000 174,130 2.0980 2.100 1.960 2.100 2.080 2.110 83,000 2.0980 3.96%
2017-07-24 0 2.020 1.960 2.020 1.950 2.100 47,000 97,980 2.0847 2.020 1.960 2.020 1.950 2.100 47,000 2.0847 0.00%
2017-07-21 0 2.020 2.000 2.020 2.030 2.100 61,000 127,390 2.0884 2.020 2.000 2.020 2.030 2.100 61,000 2.0884 0.00%
2017-07-20 0 2.020 2.000 2.140 2.020 2.020 3,000 6,090 2.0300 2.020 2.000 2.140 2.020 2.020 3,000 2.0300 -5.16%
2017-07-19 0 2.130 2.000 2.120 1.910 2.150 59,000 123,320 2.0902 2.130 2.000 2.120 1.910 2.150 59,000 2.0902 3.90%
2017-07-18 0 2.050 2.000 2.060 1.980 2.050 116,000 232,440 2.0038 2.050 2.000 2.060 1.980 2.050 116,000 2.0038 5.13%
2017-07-17 0 1.950 1.900 1.950 1.710 2.000 19,000 36,610 1.9268 1.950 1.900 1.950 1.710 2.000 19,000 1.9268 -2.50%
2017-07-14 0 2.000 1.900 2.000 1.990 2.010 25,000 49,950 1.9980 2.000 1.900 2.000 1.990 2.010 25,000 1.9980 0.50%
2017-07-13 0 1.990 1.860 1.990 1.810 1.990 12,000 22,470 1.8725 1.990 1.860 1.990 1.810 1.990 12,000 1.8725 5.29%
2017-07-12 0 1.890 1.830 1.960 1.890 2.000 69,000 133,000 1.9275 1.890 1.830 1.960 1.890 2.000 69,000 1.9275 -5.50%
2017-07-11 0 2.000 1.870 2.000 2.000 2.000 1,000 2,000 2.0000 2.000 1.870 2.000 2.000 2.000 1,000 2.0000 0.00%
2017-07-10 0 2.000 1.950 2.000 2.020 2.050 6,000 12,110 2.0183 2.000 1.950 2.000 2.020 2.050 6,000 2.0183 3.63%
2017-07-07 0 1.930 1.920 2.120 1.860 2.170 25,000 49,880 1.9952 1.930 1.920 2.120 1.860 2.170 25,000 1.9952 -3.50%
2017-07-06 0 2.000 1.960 2.030 1.990 2.000 15,000 29,850 1.9900 2.000 1.960 2.030 1.990 2.000 15,000 1.9900 2.56%
2017-07-05 0 1.950 1.920 1.980 1.900 1.950 108,000 210,380 1.9480 1.950 1.920 1.980 1.900 1.950 108,000 1.9480 1.56%
2017-07-04 0 1.920 1.900 1.920 1.900 1.940 32,000 60,920 1.9038 1.920 1.900 1.920 1.900 1.940 32,000 1.9038 2.13%
2017-07-03 0 1.880 1.870 1.880 1.810 1.900 15,000 27,630 1.8420 1.880 1.870 1.880 1.810 1.900 15,000 1.8420 -1.05%
2017-06-30 0 1.900 1.820 1.900 1.810 1.910 68,000 127,430 1.8740 1.900 1.820 1.900 1.810 1.910 68,000 1.8740 0.53%
2017-06-29 0 1.890 1.810 1.900 1.810 1.960 53,000 97,670 1.8428 1.890 1.810 1.900 1.810 1.960 53,000 1.8428 1.07%
2017-06-28 0 1.870 1.830 1.870 1.830 1.980 44,000 83,980 1.9086 1.870 1.830 1.870 1.830 1.980 44,000 1.9086 0.54%
2017-06-27 0 1.860 1.790 1.860 1.750 1.890 135,000 246,180 1.8236 1.860 1.790 1.860 1.750 1.890 135,000 1.8236 -5.58%
2017-06-26 0 1.970 1.900 1.970 1.910 1.970 10,000 19,160 1.9160 1.970 1.900 1.970 1.910 1.970 10,000 1.9160 1.03%
2017-06-23 0 1.950 1.930 1.950 1.910 2.000 15,000 29,570 1.9713 1.950 1.930 1.950 1.910 2.000 15,000 1.9713 -3.94%
2017-06-22 0 2.030 2.020 2.030 1.950 2.100 106,000 214,860 2.0270 2.030 2.020 2.030 1.950 2.100 106,000 2.0270 4.64%
2017-06-21 0 1.940 1.900 1.940 1.900 1.940 11,000 21,060 1.9145 1.940 1.900 1.940 1.900 1.940 11,000 1.9145 0.00%
2017-06-20 0 1.940 1.910 1.940 1.870 1.970 37,000 70,660 1.9097 1.940 1.910 1.940 1.870 1.970 37,000 1.9097 0.52%
2017-06-19 0 1.930 1.900 1.930 1.900 1.930 45,000 85,910 1.9091 1.930 1.900 1.930 1.900 1.930 45,000 1.9091 0.00%
2017-06-16 0 1.930 1.910 1.930 1.890 1.930 12,000 22,920 1.9100 1.930 1.910 1.930 1.890 1.930 12,000 1.9100 0.00%
2017-06-15 0 1.930 1.880 1.930 1.860 1.940 16,000 30,340 1.8963 1.930 1.880 1.930 1.860 1.940 16,000 1.8963 0.00%
2017-06-14 0 1.930 1.880 1.930 1.890 1.950 700,000 1,335,480 1.9078 1.930 1.880 1.930 1.890 1.950 700,000 1.9078 1.05%
2017-06-13 0 1.910 1.910 1.930 1.910 1.950 1,073,000 2,055,860 1.9160 1.910 1.910 1.930 1.910 1.950 1,073,000 1.9160 0.53%
2017-06-12 0 1.900 1.880 1.900 1.860 2.050 1,693,000 3,185,750 1.8817 1.900 1.880 1.900 1.860 2.050 1,693,000 1.8817 2.15%
2017-06-09 0 1.860 1.860 1.880 1.850 2.130 762,000 1,455,230 1.9098 1.860 1.860 1.880 1.850 2.130 762,000 1.9098 -12.68%
2017-06-08 0 2.130 2.120 2.130 2.110 2.340 170,000 375,110 2.2065 2.130 2.120 2.130 2.110 2.340 170,000 2.2065 -8.97%
2017-06-07 0 2.340 2.300 2.340 2.300 2.340 35,000 81,200 2.3200 2.340 2.300 2.340 2.300 2.340 35,000 2.3200 0.00%
2017-06-06 0 2.340 2.320 2.340 2.300 2.340 21,000 48,580 2.3133 2.340 2.320 2.340 2.300 2.340 21,000 2.3133 -0.43%
2017-06-05 0 2.350 2.310 2.350 2.310 2.350 13,000 30,100 2.3154 2.350 2.310 2.350 2.310 2.350 13,000 2.3154 -1.26%
2017-06-02 0 2.380 2.320 2.380 2.300 2.390 25,000 58,400 2.3360 2.380 2.320 2.380 2.300 2.390 25,000 2.3360 -0.83%
2017-06-01 0 2.400 2.310 2.420 2.310 2.400 29,000 67,930 2.3424 2.400 2.310 2.420 2.310 2.400 29,000 2.3424 0.84%
2017-05-31 0 2.380 2.310 2.390 2.300 2.390 64,000 149,220 2.3316 2.380 2.310 2.390 2.300 2.390 64,000 2.3316 -4.03%
2017-05-29 0 2.480 2.360 2.480 2.300 2.550 22,000 53,040 2.4109 2.480 2.360 2.480 2.300 2.550 22,000 2.4109 6.90%
2017-05-26 0 2.320 2.320 2.400 2.300 2.440 22,000 51,550 2.3432 2.320 2.320 2.400 2.300 2.440 22,000 2.3432 -4.13%
2017-05-25 0 2.420 2.330 2.420 2.360 2.420 85,000 202,260 2.3795 2.420 2.330 2.420 2.360 2.420 85,000 2.3795 0.00%
2017-05-24 0 2.420 2.360 2.420 2.430 2.450 27,000 65,720 2.4341 2.420 2.360 2.420 2.430 2.450 27,000 2.4341 1.68%
2017-05-23 0 2.380 2.310 2.380 2.360 2.380 24,000 57,080 2.3783 2.380 2.310 2.380 2.360 2.380 24,000 2.3783 -2.46%
2017-05-22 0 2.440 2.350 2.440 2.380 2.470 6,000 14,540 2.4233 2.440 2.350 2.440 2.380 2.470 6,000 2.4233 0.00%
2017-05-19 0 2.440 2.380 2.440 2.420 2.440 10,000 24,340 2.4340 2.440 2.380 2.440 2.420 2.440 10,000 2.4340 -0.41%
2017-05-18 0 2.450 2.350 2.450 2.440 2.450 7,000 16,820 2.4029 2.450 2.350 2.450 2.440 2.450 7,000 2.4029 0.00%
2017-05-17 0 2.450 2.380 2.450 2.380 2.450 27,000 64,400 2.3852 2.450 2.380 2.450 2.380 2.450 27,000 2.3852 -0.41%
2017-05-16 0 2.460 2.370 2.470 2.360 2.460 45,000 108,950 2.4211 2.460 2.370 2.470 2.360 2.460 45,000 2.4211 -0.40%
2017-05-15 0 2.470 2.380 2.470 2.300 2.500 33,000 79,160 2.3988 2.470 2.380 2.470 2.300 2.500 33,000 2.3988 -1.20%
2017-05-12 0 2.500 2.460 2.500 2.450 2.550 7,000 17,560 2.5086 2.500 2.460 2.500 2.450 2.550 7,000 2.5086 -1.19%
2017-05-11 0 2.530 2.440 2.530 2.400 2.530 33,000 82,260 2.4927 2.530 2.440 2.530 2.400 2.530 33,000 2.4927 1.20%
2017-05-10 0 2.500 2.420 2.500 2.430 2.500 17,000 41,870 2.4629 2.500 2.420 2.500 2.430 2.500 17,000 2.4629 -0.79%
2017-05-09 0 2.520 2.410 2.530 2.430 2.520 30,000 73,940 2.4647 2.520 2.410 2.530 2.430 2.520 30,000 2.4647 -0.40%
2017-05-08 0 2.530 2.410 2.530 2.500 2.550 8,000 20,090 2.5113 2.530 2.410 2.530 2.500 2.550 8,000 2.5113 1.20%
2017-05-05 0 2.500 2.380 2.500 2.380 2.500 48,000 116,260 2.4221 2.500 2.380 2.500 2.380 2.500 48,000 2.4221 1.63%
2017-05-04 0 2.460 2.460 2.500 2.400 2.520 43,000 105,940 2.4637 2.460 2.460 2.500 2.400 2.520 43,000 2.4637 -3.15%
2017-05-02 0 2.540 2.500 2.540 - - 0 0 - 2.540 2.500 2.540 - - 0 - -1.93%
2017-04-28 0 2.590 2.510 2.590 2.580 2.600 30,000 77,720 2.5907 2.590 2.510 2.590 2.580 2.600 30,000 2.5907 1.57%
2017-04-27 0 2.550 2.490 2.550 2.530 2.580 18,000 46,130 2.5628 2.550 2.490 2.550 2.530 2.580 18,000 2.5628 2.82%
2017-04-26 0 2.480 2.480 2.530 2.480 2.540 26,000 64,940 2.4977 2.480 2.480 2.530 2.480 2.540 26,000 2.4977 0.00%
2017-04-25 0 2.480 2.480 2.550 2.470 2.590 50,000 125,910 2.5182 2.480 2.480 2.550 2.470 2.590 50,000 2.5182 -4.25%
2017-04-24 0 2.590 2.520 2.590 2.450 2.630 61,000 156,800 2.5705 2.590 2.520 2.590 2.450 2.630 61,000 2.5705 1.97%
2017-04-21 0 2.540 2.460 2.550 2.450 2.540 70,000 174,250 2.4893 2.540 2.460 2.550 2.450 2.540 70,000 2.4893 2.83%
2017-04-20 0 2.470 2.470 2.500 2.430 2.520 28,000 68,760 2.4557 2.470 2.470 2.500 2.430 2.520 28,000 2.4557 -2.76%
2017-04-19 0 2.540 2.490 2.540 2.440 2.550 41,000 103,950 2.5354 2.540 2.490 2.540 2.440 2.550 41,000 2.5354 0.40%
2017-04-18 0 2.530 2.410 2.530 2.430 2.530 32,000 79,220 2.4756 2.530 2.410 2.530 2.430 2.530 32,000 2.4756 0.00%
2017-04-13 0 2.530 2.460 2.530 2.420 2.530 25,000 61,890 2.4756 2.530 2.460 2.530 2.420 2.530 25,000 2.4756 -0.78%
2017-04-12 0 2.550 2.450 2.550 2.430 2.550 36,000 89,540 2.4872 2.550 2.450 2.550 2.430 2.550 36,000 2.4872 0.00%
2017-04-11 0 2.550 2.480 2.550 2.480 2.550 20,000 49,810 2.4905 2.550 2.480 2.550 2.480 2.550 20,000 2.4905 -2.67%
2017-04-10 0 2.620 2.470 2.620 2.450 2.630 32,000 81,250 2.5391 2.620 2.470 2.620 2.450 2.630 32,000 2.5391 2.75%
2017-04-07 0 2.550 2.500 2.550 2.480 2.560 91,000 228,980 2.5163 2.550 2.500 2.550 2.480 2.560 91,000 2.5163 -1.16%
2017-04-06 0 2.580 2.470 2.580 2.400 2.620 315,000 795,960 2.5269 2.580 2.470 2.580 2.400 2.620 315,000 2.5269 -1.90%
2017-04-05 0 2.630 2.600 2.640 2.520 2.660 342,000 887,830 2.5960 2.630 2.600 2.640 2.520 2.660 342,000 2.5960 -1.87%
2017-04-03 0 2.680 2.640 2.670 2.600 2.700 49,000 129,180 2.6363 2.680 2.640 2.670 2.600 2.700 49,000 2.6363 -1.47%
2017-03-31 0 2.720 2.690 2.730 2.650 2.720 114,000 305,140 2.6767 2.720 2.690 2.730 2.650 2.720 114,000 2.6767 -0.37%
2017-03-30 0 2.730 2.670 2.730 2.650 2.770 151,000 404,580 2.6793 2.730 2.670 2.730 2.650 2.770 151,000 2.6793 -1.44%
2017-03-29 0 2.770 2.750 2.770 2.730 2.780 48,000 133,000 2.7708 2.770 2.750 2.770 2.730 2.780 48,000 2.7708 -0.72%
2017-03-28 0 2.790 2.790 2.820 2.700 2.850 206,000 577,630 2.8040 2.790 2.790 2.820 2.700 2.850 206,000 2.8040 -0.36%
2017-03-27 0 2.800 2.800 2.820 2.770 2.830 34,000 95,620 2.8124 2.800 2.800 2.820 2.770 2.830 34,000 2.8124 -1.06%
2017-03-24 0 2.830 2.830 2.850 2.750 2.830 68,000 189,560 2.7876 2.830 2.830 2.850 2.750 2.830 68,000 2.7876 0.35%
2017-03-23 0 2.820 2.820 2.870 2.750 2.870 135,000 378,650 2.8048 2.820 2.820 2.870 2.750 2.870 135,000 2.8048 -1.74%
2017-03-22 0 2.870 2.800 2.870 2.700 2.870 192,000 531,800 2.7698 2.870 2.800 2.870 2.700 2.870 192,000 2.7698 1.77%
2017-03-21 0 2.820 2.820 2.850 2.750 2.980 173,000 491,100 2.8387 2.820 2.820 2.850 2.750 2.980 173,000 2.8387 -3.42%
2017-03-20 0 2.920 2.920 2.990 2.900 3.100 353,000 1,050,440 2.9758 2.920 2.920 2.990 2.900 3.100 353,000 2.9758 -3.31%
2017-03-17 0 3.020 3.020 3.050 3.020 3.190 429,000 1,317,640 3.0714 3.020 3.020 3.050 3.020 3.190 429,000 3.0714 -1.31%
2017-03-16 0 3.060 3.060 3.090 3.030 3.290 813,000 2,572,610 3.1643 3.060 3.060 3.090 3.030 3.290 813,000 3.1643 -2.86%
2017-03-15 0 3.150 3.150 3.160 2.710 3.190 2,591,000 7,939,040 3.0641 3.150 3.150 3.160 2.710 3.190 2,591,000 3.0641 12.50%
2017-03-14 0 2.800 2.780 2.820 2.650 2.840 769,000 2,089,480 2.7171 2.800 2.780 2.820 2.650 2.840 769,000 2.7171 0.00%
2017-03-13 0 2.800 2.800 2.810 2.650 3.030 1,831,000 5,170,620 2.8239 2.800 2.800 2.810 2.650 3.030 1,831,000 2.8239 -9.09%
2017-03-10 0 3.080 3.060 3.070 3.030 3.740 8,264,000 27,811,240 3.3653 3.080 3.060 3.070 3.030 3.740 8,264,000 3.3653

Copyright & disclaimer, Privacy policy

Back to top