Bank of Jiujiang Co., Ltd.: H HKD

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

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-07-10 0 2.700 2.300 2.700 - - 0 0 - 2.700 2.300 2.700 - - 0 - 0.00%
2026-07-09 0 2.700 2.300 2.700 - - 0 0 - 2.700 2.300 2.700 - - 0 - 0.00%
2026-07-08 0 2.700 2.330 2.700 2.700 2.700 200 540 2.7000 2.700 2.330 2.700 2.700 2.700 200 2.7000 4.25%
2026-07-07 0 2.590 2.340 2.590 2.300 2.630 8,200 20,902 2.5490 2.590 2.340 2.590 2.300 2.630 8,200 2.5490 6.15%
2026-07-06 0 2.440 2.300 2.450 - - 0 0 - 2.440 2.300 2.450 - - 0 - -1.61%
2026-07-03 0 2.480 2.300 2.510 - - 0 0 - 2.480 2.300 2.510 - - 0 - 0.00%
2026-07-02 0 2.480 2.320 2.550 2.480 2.480 600 1,488 2.4800 2.480 2.320 2.550 2.480 2.480 600 2.4800 7.83%
2026-06-30 0 2.300 2.300 2.480 - - 0 0 - 2.300 2.300 2.480 - - 0 - 0.00%
2026-06-29 0 2.300 2.300 2.480 - - 0 0 - 2.300 2.300 2.480 - - 0 - 0.00%
2026-06-26 0 2.300 2.300 2.470 2.270 2.360 24,400 56,112 2.2997 2.300 2.300 2.470 2.270 2.360 24,400 2.2997 0.00%
2026-06-25 0 2.300 2.300 2.440 2.270 2.300 7,200 16,504 2.2922 2.300 2.300 2.440 2.270 2.300 7,200 2.2922 0.00%
2026-06-24 0 2.300 2.300 2.330 2.300 2.310 13,200 30,390 2.3023 2.300 2.300 2.330 2.300 2.310 13,200 2.3023 0.00%
2026-06-23 0 2.300 - 2.450 2.300 2.300 21,600 49,680 2.3000 2.300 - 2.450 2.300 2.300 21,600 2.3000 2.22%
2026-06-22 0 2.250 2.250 2.290 2.200 2.300 22,000 50,570 2.2986 2.250 2.250 2.290 2.200 2.300 22,000 2.2986 -2.17%
2026-06-18 0 2.300 - 2.300 2.290 2.310 21,800 50,136 2.2998 2.300 - 2.300 2.290 2.310 21,800 2.2998 0.00%
2026-06-17 0 2.300 - 2.300 2.300 2.310 5,200 11,962 2.3004 2.300 - 2.300 2.300 2.310 5,200 2.3004 0.00%
2026-06-16 0 2.300 2.300 2.390 2.300 2.400 10,200 23,480 2.3020 2.300 2.300 2.390 2.300 2.400 10,200 2.3020 2.88%
2026-06-15 0 2.300 2.300 2.400 2.300 2.300 10,200 23,460 2.3000 2.236 2.236 2.333 2.236 2.236 10,494 2.2356 0.88%
2026-06-12 0 2.280 2.280 2.300 2.250 2.300 21,800 50,130 2.2995 2.216 2.216 2.236 2.187 2.236 22,428 2.2352 -0.87%
2026-06-11 0 2.300 - 2.300 2.200 2.300 22,200 51,040 2.2991 2.236 - 2.236 2.138 2.236 22,839 2.2347 0.00%
2026-06-10 0 2.300 2.300 2.400 2.300 2.300 2,200 5,060 2.3000 2.236 2.236 2.333 2.236 2.236 2,263 2.2356 0.00%
2026-06-09 0 2.300 2.250 2.300 2.290 2.300 22,400 51,500 2.2991 2.236 2.187 2.236 2.226 2.236 23,045 2.2347 0.00%
2026-06-08 0 2.300 2.300 2.400 - - 0 0 - 2.236 2.236 2.333 - - 0 - 0.00%
2026-06-05 0 2.300 - 2.300 2.300 2.300 21,600 49,680 2.3000 2.236 - 2.236 2.236 2.236 22,222 2.2356 0.00%
2026-06-04 0 2.300 - 2.300 2.300 2.300 21,600 49,680 2.3000 2.236 - 2.236 2.236 2.236 22,222 2.2356 0.00%
2026-06-03 0 2.300 2.300 2.390 - - 0 0 - 2.236 2.236 2.323 - - 0 - 0.00%
2026-06-02 0 2.300 2.300 2.390 2.300 2.390 19,800 45,558 2.3009 2.236 2.236 2.323 2.236 2.323 20,370 2.2365 0.00%
2026-06-01 0 2.300 2.300 2.400 2.300 2.300 23,200 53,360 2.3000 2.236 2.236 2.333 2.236 2.236 23,868 2.2356 -1.71%
2026-05-29 0 2.340 2.300 2.400 - - 0 0 - 2.274 2.236 2.333 - - 0 - 0.00%
2026-05-28 0 2.340 2.300 2.400 2.300 2.340 2,400 5,528 2.3033 2.274 2.236 2.333 2.236 2.274 2,469 2.2388 1.74%
2026-05-27 0 2.300 2.300 2.400 2.300 2.310 3,400 7,840 2.3059 2.236 2.236 2.333 2.236 2.245 3,498 2.2413 0.00%
2026-05-26 0 2.300 - 2.300 2.300 2.300 21,600 49,680 2.3000 2.236 - 2.236 2.236 2.236 22,222 2.2356 -0.86%
2026-05-22 0 2.320 2.280 2.320 - - 0 0 - 2.255 2.216 2.255 - - 0 - 0.00%
2026-05-21 0 2.320 2.280 2.400 - - 0 0 - 2.255 2.216 2.333 - - 0 - 0.00%
2026-05-20 0 2.320 2.280 2.400 - - 0 0 - 2.255 2.216 2.333 - - 0 - 0.00%
2026-05-19 0 2.320 2.320 2.400 2.280 2.350 31,200 71,662 2.2969 2.255 2.255 2.333 2.216 2.284 32,099 2.2326 -1.28%
2026-05-18 0 2.350 2.280 2.400 - - 0 0 - 2.284 2.216 2.333 - - 0 - 0.00%
2026-05-15 0 2.350 2.350 2.400 2.350 2.350 19,200 45,120 2.3500 2.284 2.284 2.333 2.284 2.284 19,753 2.2842 0.00%
2026-05-14 0 2.350 2.350 2.390 2.290 2.380 29,800 69,628 2.3365 2.284 2.284 2.323 2.226 2.313 30,658 2.2711 0.00%
2026-05-13 0 2.350 2.350 2.400 2.350 2.360 71,200 167,418 2.3514 2.284 2.284 2.333 2.284 2.294 73,251 2.2855 -0.42%
2026-05-12 0 2.360 2.280 2.360 2.360 2.360 35,000 81,400 2.3257 2.294 2.216 2.294 2.294 2.294 36,008 2.2606 0.00%
2026-05-11 0 2.360 2.280 2.370 2.360 2.370 70,400 164,034 2.3300 2.294 2.216 2.304 2.294 2.304 72,428 2.2648 -0.42%
2026-05-08 0 2.370 2.280 2.380 - - 0 0 - 2.304 2.216 2.313 - - 0 - -0.42%
2026-05-07 0 2.380 2.300 2.400 2.380 2.380 3,000 7,140 2.3800 2.313 2.236 2.333 2.313 2.313 3,086 2.3134 0.00%
2026-05-06 0 2.380 2.290 2.390 2.380 2.380 200 476 2.3800 2.313 2.226 2.323 2.313 2.313 206 2.3134 4.39%
2026-05-05 0 2.280 2.280 2.400 2.280 2.290 3,200 7,326 2.2894 2.216 2.216 2.333 2.216 2.226 3,292 2.2253 0.00%
2026-05-04 0 2.280 2.280 2.400 2.250 2.280 7,040 15,995 2.2720 2.216 2.216 2.333 2.187 2.216 7,243 2.2084 -0.87%
2026-04-30 0 2.300 2.300 2.370 2.270 2.380 23,400 53,140 2.2709 2.236 2.236 2.304 2.206 2.313 24,074 2.2074 0.88%
2026-04-29 0 2.280 2.280 2.290 2.240 2.280 23,200 52,528 2.2641 2.216 2.216 2.226 2.177 2.216 23,868 2.2008 -0.87%
2026-04-28 0 2.300 2.280 2.300 2.300 2.300 200 460 2.3000 2.236 2.216 2.236 2.236 2.236 206 2.2356 0.88%
2026-04-27 0 2.280 2.160 2.300 2.260 2.280 23,000 52,210 2.2700 2.216 2.100 2.236 2.197 2.216 23,662 2.2064 -0.87%
2026-04-24 0 2.300 2.300 2.400 - - 0 0 - 2.236 2.236 2.333 - - 0 - 0.88%
2026-04-23 0 2.280 2.240 2.280 2.280 2.280 1,000 2,280 2.2800 2.216 2.177 2.216 2.216 2.216 1,029 2.2162 0.00%
2026-04-22 0 2.280 2.240 2.280 2.200 2.280 11,400 25,336 2.2225 2.216 2.177 2.216 2.138 2.216 11,728 2.1602 0.44%
2026-04-21 0 2.270 2.240 2.270 2.230 2.270 20,200 45,104 2.2329 2.206 2.177 2.206 2.168 2.206 20,782 2.1704 1.34%
2026-04-20 0 2.240 - 2.270 2.240 2.270 24,400 54,702 2.2419 2.177 - 2.206 2.177 2.206 25,103 2.1791 0.00%
2026-04-17 0 2.240 2.210 2.240 2.250 2.250 200 450 2.2500 2.177 2.148 2.177 2.187 2.187 206 2.1870 -1.32%
2026-04-16 0 2.270 2.210 2.270 - - 0 0 - 2.206 2.148 2.206 - - 0 - -1.73%
2026-04-15 0 2.310 2.250 2.320 2.200 2.400 50,800 113,246 2.2293 2.245 2.187 2.255 2.138 2.333 52,263 2.1668 4.52%
2026-04-14 0 2.210 2.210 2.220 2.200 2.210 11,200 24,714 2.2066 2.148 2.148 2.158 2.138 2.148 11,523 2.1448 0.45%
2026-04-13 0 2.200 2.100 2.200 2.100 2.210 53,000 114,828 2.1666 2.138 2.041 2.138 2.041 2.148 54,527 2.1059 -5.17%
2026-04-10 0 2.320 2.320 2.330 2.320 2.320 200 464 2.3200 2.255 2.255 2.265 2.255 2.255 206 2.2550 -2.11%
2026-04-09 0 2.370 2.100 2.370 2.200 2.380 19,800 43,596 2.2018 2.304 2.041 2.304 2.138 2.313 20,370 2.1402 7.24%
2026-04-08 0 2.210 2.200 2.210 - - 0 0 - 2.148 2.138 2.148 - - 0 - -0.45%
2026-04-02 0 2.220 2.200 2.220 2.200 2.220 16,200 35,684 2.2027 2.158 2.138 2.158 2.138 2.158 16,667 2.1410 0.00%
2026-04-01 0 2.220 2.200 2.220 2.100 2.220 68,200 148,498 2.1774 2.158 2.138 2.158 2.041 2.158 70,164 2.1164 1.83%
2026-03-31 0 2.180 2.180 2.200 2.180 2.190 30,200 66,028 2.1864 2.119 2.119 2.138 2.119 2.129 31,070 2.1251 0.00%
2026-03-30 0 2.180 2.000 2.180 1.850 2.270 81,600 161,894 1.9840 2.119 1.944 2.119 1.798 2.206 83,950 1.9285 -3.96%
2026-03-27 0 2.270 2.010 2.270 2.170 2.280 14,400 32,258 2.2401 2.206 1.954 2.206 2.109 2.216 14,815 2.1774 7.08%
2026-03-26 0 2.120 2.000 2.120 2.130 2.190 20,400 44,064 2.1600 2.061 1.944 2.061 2.070 2.129 20,988 2.0995 -0.47%
2026-03-25 0 2.130 2.010 2.140 2.040 2.160 37,000 79,300 2.1432 2.070 1.954 2.080 1.983 2.100 38,066 2.0832 4.41%
2026-03-24 0 2.040 1.950 2.040 1.950 2.050 16,400 32,568 1.9859 1.983 1.895 1.983 1.895 1.993 16,872 1.9303 4.62%
2026-03-23 0 1.950 1.800 1.950 1.800 1.950 9,400 17,016 1.8102 1.895 1.750 1.895 1.750 1.895 9,671 1.7595 -2.50%
2026-03-20 0 2.000 1.900 2.000 1.870 2.020 97,600 187,908 1.9253 1.944 1.847 1.944 1.818 1.963 100,411 1.8714 0.00%
2026-03-19 0 2.000 1.950 2.000 1.950 2.000 25,200 50,346 1.9979 1.944 1.895 1.944 1.895 1.944 25,926 1.9419 3.09%
2026-03-18 0 1.940 1.800 1.890 1.760 1.950 28,400 53,146 1.8713 1.886 1.750 1.837 1.711 1.895 29,218 1.8189 6.01%
2026-03-17 0 1.830 1.720 1.830 1.800 1.830 25,000 45,474 1.8190 1.779 1.672 1.779 1.750 1.779 25,720 1.7680 1.67%
2026-03-16 0 1.800 1.700 1.800 1.790 1.800 25,000 44,998 1.7999 1.750 1.652 1.750 1.740 1.750 25,720 1.7495 0.00%
2026-03-13 0 1.800 1.720 1.800 1.620 1.810 20,400 36,886 1.8081 1.750 1.672 1.750 1.575 1.759 20,988 1.7575 -0.55%
2026-03-12 0 1.810 1.610 1.810 - - 0 0 - 1.759 1.565 1.759 - - 0 - 0.00%
2026-03-11 0 1.810 1.800 1.850 1.800 1.810 19,600 35,298 1.8009 1.759 1.750 1.798 1.750 1.759 20,165 1.7505 -2.16%
2026-03-10 0 1.850 1.610 1.850 1.850 1.850 200 370 1.8500 1.798 1.565 1.798 1.798 1.798 206 1.7982 0.00%
2026-03-09 0 1.850 1.740 1.850 - - 0 0 - 1.798 1.691 1.798 - - 0 - 0.00%
2026-03-06 0 1.850 1.710 1.850 1.850 1.850 400 740 1.8500 1.798 1.662 1.798 1.798 1.798 412 1.7982 -2.63%
2026-03-05 0 1.900 1.700 1.890 1.900 1.900 200 380 1.9000 1.847 1.652 1.837 1.847 1.847 206 1.8468 4.97%
2026-03-04 0 1.810 1.700 1.810 - - 0 0 - 1.759 1.652 1.759 - - 0 - 0.00%
2026-03-03 0 1.810 1.700 1.810 - - 0 0 - 1.759 1.652 1.759 - - 0 - 0.00%
2026-03-02 0 1.810 1.700 1.810 - - 0 0 - 1.759 1.652 1.759 - - 0 - 0.00%
2026-02-27 0 1.810 1.710 1.810 1.800 1.810 15,200 27,412 1.8034 1.759 1.662 1.759 1.750 1.759 15,638 1.7529 -1.09%
2026-02-26 0 1.830 1.710 1.830 - - 0 0 - 1.779 1.662 1.779 - - 0 - -2.14%
2026-02-25 0 1.870 1.700 1.860 - - 0 0 - 1.818 1.652 1.808 - - 0 - -0.53%
2026-02-24 0 1.880 1.700 1.880 - - 0 0 - 1.827 1.652 1.827 - - 0 - 0.00%
2026-02-23 0 1.880 1.710 1.890 - - 0 0 - 1.827 1.662 1.837 - - 0 - 0.00%
2026-02-20 0 1.880 1.730 1.880 - - 0 0 - 1.827 1.682 1.827 - - 0 - 0.00%
2026-02-16 0 1.880 1.750 1.880 - - 0 0 - 1.827 1.701 1.827 - - 0 - 0.00%
2026-02-13 0 1.880 1.760 1.880 1.900 1.900 200 380 1.9000 1.827 1.711 1.827 1.847 1.847 206 1.8468 -0.53%
2026-02-12 0 1.890 - 1.890 - - 0 0 - 1.837 - 1.837 - - 0 - 0.00%
2026-02-11 0 1.890 1.760 1.890 - - 0 0 - 1.837 1.711 1.837 - - 0 - 0.00%
2026-02-10 0 1.890 1.750 1.890 - - 0 0 - 1.837 1.701 1.837 - - 0 - -3.08%
2026-02-09 0 1.950 1.560 1.950 1.950 1.950 200 390 1.9500 1.895 1.516 1.895 1.895 1.895 206 1.8954 11.43%
2026-02-06 0 1.750 1.510 1.950 - - 0 0 - 1.701 1.468 1.895 - - 0 - 0.00%
2026-02-05 0 1.750 1.750 1.890 - - 0 0 - 1.701 1.701 1.837 - - 0 - 0.00%
2026-02-04 0 1.750 1.750 1.890 - - 0 0 - 1.701 1.701 1.837 - - 0 - 0.00%
2026-02-03 0 1.750 1.510 1.890 - - 0 0 - 1.701 1.468 1.837 - - 0 - 0.00%
2026-02-02 0 1.750 1.620 1.890 - - 0 0 - 1.701 1.575 1.837 - - 0 - 0.00%
2026-01-30 0 1.750 1.620 1.890 - - 0 0 - 1.701 1.575 1.837 - - 0 - 0.00%
2026-01-29 0 1.750 1.650 1.840 1.720 1.790 36,000 62,478 1.7355 1.701 1.604 1.788 1.672 1.740 37,037 1.6869 0.00%
2026-01-28 0 1.750 1.620 1.890 - - 0 0 - 1.701 1.575 1.837 - - 0 - 0.00%
2026-01-27 0 1.750 1.620 1.890 - - 0 0 - 1.701 1.575 1.837 - - 0 - 0.00%
2026-01-26 0 1.750 1.720 1.830 1.750 1.840 43,800 79,670 1.8189 1.701 1.672 1.779 1.701 1.788 45,062 1.7680 -2.23%
2026-01-23 0 1.790 1.620 1.890 - - 0 0 - 1.740 1.575 1.837 - - 0 - 0.00%
2026-01-22 0 1.790 1.630 1.850 - - 0 0 - 1.740 1.584 1.798 - - 0 - 0.00%
2026-01-21 0 1.790 1.720 1.850 - - 0 0 - 1.740 1.672 1.798 - - 0 - 0.00%
2026-01-20 0 1.790 1.740 1.790 1.780 1.800 2,000 3,596 1.7980 1.740 1.691 1.740 1.730 1.750 2,058 1.7477 -0.56%
2026-01-19 0 1.800 1.780 1.850 - - 0 0 - 1.750 1.730 1.798 - - 0 - 0.00%
2026-01-16 0 1.800 1.740 1.850 1.790 1.800 15,200 27,308 1.7966 1.750 1.691 1.798 1.740 1.750 15,638 1.7463 3.45%
2026-01-15 0 1.740 1.720 1.890 - - 0 0 - 1.691 1.672 1.837 - - 0 - 0.00%
2026-01-14 0 1.740 1.740 1.850 1.710 1.740 2,200 3,768 1.7127 1.691 1.691 1.798 1.662 1.691 2,263 1.6648 1.75%
2026-01-13 0 1.710 1.710 1.890 - - 0 0 - 1.662 1.662 1.837 - - 0 - 0.00%
2026-01-12 0 1.710 1.710 1.850 - - 0 0 - 1.662 1.662 1.798 - - 0 - 0.59%
2026-01-09 0 1.700 1.700 1.800 1.670 1.760 5,400 9,090 1.6833 1.652 1.652 1.750 1.623 1.711 5,556 1.6362 -3.41%
2026-01-08 0 1.760 1.760 1.800 1.760 1.840 17,400 30,876 1.7745 1.711 1.711 1.750 1.711 1.788 17,901 1.7248 12.10%
2026-01-07 0 1.570 1.550 1.820 1.540 1.840 2,000 3,610 1.8050 1.526 1.507 1.769 1.497 1.788 2,058 1.7545 -14.21%
2026-01-06 0 1.830 1.750 1.830 1.800 1.850 102,200 188,346 1.8429 1.779 1.701 1.779 1.750 1.798 105,144 1.7913 7.02%
2026-01-05 0 1.710 1.680 1.710 1.710 1.710 400 684 1.7100 1.662 1.633 1.662 1.662 1.662 412 1.6621 0.00%
2026-01-02 0 1.710 1.620 1.800 - - 0 0 - 1.662 1.575 1.750 - - 0 - 0.00%
2025-12-31 0 1.710 1.530 1.800 - - 0 0 - 1.662 1.487 1.750 - - 0 - 0.00%
2025-12-30 0 1.710 1.540 1.750 - - 0 0 - 1.662 1.497 1.701 - - 0 - 0.00%
2025-12-29 0 1.710 1.670 1.840 - - 0 0 - 1.662 1.623 1.788 - - 0 - 0.00%
2025-12-24 0 1.710 1.710 1.770 1.670 1.840 74,800 134,364 1.7963 1.662 1.662 1.720 1.623 1.788 76,954 1.7460 1.79%
2025-12-23 0 1.680 1.670 1.840 - - 0 0 - 1.633 1.623 1.788 - - 0 - 0.00%
2025-12-22 0 1.680 1.670 1.680 1.660 1.750 24,050 40,373 1.6787 1.633 1.623 1.633 1.614 1.701 24,743 1.6317 0.60%
2025-12-19 0 1.670 1.660 1.750 - - 0 0 - 1.623 1.614 1.701 - - 0 - 0.00%
2025-12-18 0 1.670 1.670 1.750 - - 0 0 - 1.623 1.623 1.701 - - 0 - 0.00%
2025-12-17 0 1.670 1.670 1.730 1.660 1.930 89,600 153,456 1.7127 1.623 1.623 1.682 1.614 1.876 92,181 1.6647 -3.47%
2025-12-16 0 1.730 1.700 1.850 - - 0 0 - 1.682 1.652 1.798 - - 0 - 0.00%
2025-12-15 0 1.730 1.720 1.790 1.600 1.890 25,400 46,640 1.8362 1.682 1.672 1.740 1.555 1.837 26,132 1.7848 4.22%
2025-12-12 0 1.660 1.660 1.860 - - 0 0 - 1.614 1.614 1.808 - - 0 - 0.00%
2025-12-11 0 1.660 1.660 1.860 - - 0 0 - 1.614 1.614 1.808 - - 0 - 0.00%
2025-12-10 0 1.660 1.660 1.720 1.660 1.660 8,600 14,276 1.6600 1.614 1.614 1.672 1.614 1.614 8,848 1.6135 -3.49%
2025-12-09 0 1.720 1.680 1.920 - - 0 0 - 1.672 1.633 1.866 - - 0 - 0.00%
2025-12-08 0 1.720 1.720 1.900 - - 0 0 - 1.672 1.672 1.847 - - 0 - 0.00%
2025-12-05 0 1.720 1.720 2.000 1.690 1.710 1,400 2,370 1.6929 1.672 1.672 1.944 1.643 1.662 1,440 1.6455 -4.44%
2025-12-04 0 1.800 1.700 1.900 - - 0 0 - 1.750 1.652 1.847 - - 0 - 0.00%
2025-12-03 0 1.800 1.680 1.980 1.970 1.980 15,400 30,440 1.9766 1.750 1.633 1.925 1.915 1.925 15,844 1.9213 0.56%
2025-12-02 0 1.790 1.790 1.890 1.660 1.750 1,000 1,702 1.7020 1.740 1.740 1.837 1.614 1.701 1,029 1.6544 5.29%
2025-12-01 0 1.700 1.660 1.700 - - 0 0 - 1.652 1.614 1.652 - - 0 - -2.86%
2025-11-28 0 1.750 1.660 1.750 - - 0 0 - 1.701 1.614 1.701 - - 0 - 0.00%
2025-11-27 0 1.750 1.650 1.750 - - 0 0 - 1.701 1.604 1.701 - - 0 - 0.00%
2025-11-26 0 1.750 1.740 1.780 1.640 1.800 6,000 10,716 1.7860 1.701 1.691 1.730 1.594 1.750 6,173 1.7360 0.57%
2025-11-25 0 1.740 1.680 1.760 - - 0 0 - 1.691 1.633 1.711 - - 0 - 0.00%
2025-11-24 0 1.740 1.660 1.770 - - 0 0 - 1.691 1.614 1.720 - - 0 - 0.00%
2025-11-21 0 1.740 1.660 1.770 - - 0 0 - 1.691 1.614 1.720 - - 0 - 0.00%
2025-11-20 0 1.740 1.720 1.770 - - 0 0 - 1.691 1.672 1.720 - - 0 - 0.00%
2025-11-19 0 1.740 1.700 1.770 1.740 1.740 400 696 1.7400 1.691 1.652 1.720 1.691 1.691 412 1.6913 2.35%
2025-11-18 0 1.700 1.700 - 1.690 1.740 94,800 161,176 1.7002 1.652 1.652 - 1.643 1.691 97,530 1.6526 -2.30%
2025-11-17 0 1.740 1.710 1.740 1.670 1.760 9,200 16,102 1.7502 1.691 1.662 1.691 1.623 1.711 9,465 1.7012 -0.57%
2025-11-14 0 1.750 1.670 1.750 1.700 1.820 21,400 36,990 1.7285 1.701 1.623 1.701 1.652 1.769 22,016 1.6801 2.94%
2025-11-13 0 1.700 1.700 1.780 1.660 1.800 24,600 42,638 1.7333 1.652 1.652 1.730 1.614 1.750 25,309 1.6847 2.41%
2025-11-12 0 1.660 1.660 1.700 1.650 1.700 51,000 84,978 1.6662 1.614 1.614 1.652 1.604 1.652 52,469 1.6196 0.00%
2025-11-11 0 1.660 1.660 1.740 1.660 1.720 148,000 246,804 1.6676 1.614 1.614 1.691 1.614 1.672 152,263 1.6209 -5.14%
2025-11-10 0 1.750 1.750 1.800 1.720 1.800 288,000 511,364 1.7756 1.701 1.701 1.750 1.672 1.750 296,295 1.7259 -7.89%
2025-11-07 0 1.900 1.900 1.950 1.900 1.900 4,000 7,600 1.9000 1.847 1.847 1.895 1.847 1.847 4,115 1.8468 0.00%
2025-11-06 0 1.900 1.900 1.920 1.890 1.900 10,600 20,064 1.8928 1.847 1.847 1.866 1.837 1.847 10,905 1.8398 -5.00%
2025-11-05 0 2.000 1.610 2.000 2.000 2.000 26,000 51,980 1.9992 1.944 1.565 1.944 1.944 1.944 26,749 1.9433 0.00%
2025-11-04 0 2.000 1.980 2.020 1.980 2.000 2,400 4,784 1.9933 1.944 1.925 1.963 1.925 1.944 2,469 1.9375 -0.99%
2025-11-03 0 2.020 1.920 2.020 2.020 2.050 30,400 62,314 2.0498 1.963 1.866 1.963 1.963 1.993 31,276 1.9924 -1.46%
2025-10-31 0 2.050 1.980 2.080 2.040 2.050 18,800 38,440 2.0447 1.993 1.925 2.022 1.983 1.993 19,341 1.9874 0.00%
2025-10-30 0 2.050 2.020 2.060 2.020 2.050 12,600 25,760 2.0444 1.993 1.963 2.002 1.963 1.993 12,963 1.9872 -1.91%
2025-10-28 0 2.090 2.080 2.120 2.070 2.090 14,800 30,668 2.0722 2.031 2.022 2.061 2.012 2.031 15,226 2.0141 0.00%
2025-10-27 0 2.090 2.090 2.100 2.090 2.100 4,600 9,618 2.0909 2.031 2.031 2.041 2.031 2.041 4,732 2.0323 -2.34%
2025-10-24 0 2.140 2.130 2.160 2.020 2.140 10,400 21,810 2.0971 2.080 2.070 2.100 1.963 2.080 10,700 2.0384 -1.38%
2025-10-23 0 2.170 2.110 2.190 2.170 2.190 13,600 29,714 2.1849 2.109 2.051 2.129 2.109 2.129 13,992 2.1237 -0.46%
2025-10-22 0 2.180 2.170 2.180 2.180 2.180 3,800 8,284 2.1800 2.119 2.109 2.119 2.119 2.119 3,909 2.1190 0.00%
2025-10-21 0 2.180 2.180 2.210 2.180 2.230 8,400 18,646 2.2198 2.119 2.119 2.148 2.119 2.168 8,642 2.1576 -2.24%
2025-10-20 0 2.230 2.210 2.310 2.210 2.230 11,600 25,726 2.2178 2.168 2.148 2.245 2.148 2.168 11,934 2.1557 -4.29%
2025-10-17 0 2.330 2.330 2.340 2.330 2.340 9,800 22,854 2.3320 2.265 2.265 2.274 2.265 2.274 10,082 2.2668 -0.43%
2025-10-16 0 2.340 2.340 2.350 2.340 2.340 19,400 45,396 2.3400 2.274 2.274 2.284 2.274 2.274 19,959 2.2745 -0.85%
2025-10-15 0 2.360 2.320 2.360 2.300 2.380 47,200 110,138 2.3334 2.294 2.255 2.294 2.236 2.313 48,559 2.2681 -0.84%
2025-10-14 0 2.380 2.380 2.440 2.380 2.450 29,600 71,602 2.4190 2.313 2.313 2.372 2.313 2.381 30,453 2.3513 -3.25%
2025-10-13 0 2.460 2.460 2.520 2.450 2.510 4,600 11,348 2.4670 2.391 2.391 2.449 2.381 2.440 4,732 2.3979 -2.38%
2025-10-10 0 2.520 2.450 2.520 2.520 2.530 31,200 78,928 2.5297 2.449 2.381 2.449 2.449 2.459 32,099 2.4589 -0.79%
2025-10-09 0 2.540 2.530 2.540 2.540 2.580 12,800 32,918 2.5717 2.469 2.459 2.469 2.469 2.508 13,169 2.4997 -2.68%
2025-10-08 0 2.610 2.600 2.700 2.610 2.700 153,400 407,276 2.6550 2.537 2.527 2.624 2.537 2.624 157,818 2.5807 -7.45%
2025-10-06 0 2.820 2.750 2.840 2.800 2.970 32,200 92,254 2.8650 2.741 2.673 2.760 2.722 2.887 33,127 2.7848 -6.00%
2025-10-03 0 3.000 1.510 3.000 - - 0 0 - 2.916 1.468 2.916 - - 0 - -1.32%
2025-10-02 0 3.040 2.000 3.040 3.040 3.040 400 1,216 3.0400 2.955 1.944 2.955 2.955 2.955 412 2.9549 -1.94%
2025-09-30 0 3.100 1.950 3.100 3.100 3.100 3,200 9,920 3.1000 3.013 1.895 3.013 3.013 3.013 3,292 3.0132 0.00%
2025-09-29 0 3.100 3.050 3.100 3.100 3.280 51,800 160,760 3.1035 3.013 2.965 3.013 3.013 3.188 53,292 3.0166 -6.06%
2025-09-26 0 3.300 - 3.300 3.300 3.300 400 1,320 3.3000 3.208 - 3.208 3.208 3.208 412 3.2076 -0.90%
2025-09-25 0 3.330 - 3.330 - - 0 0 - 3.237 - 3.237 - - 0 - -0.60%
2025-09-24 0 3.350 - 3.350 - - 0 0 - 3.256 - 3.256 - - 0 - 0.00%
2025-09-23 0 3.350 - 3.350 - - 1 3 3.0000 3.256 - 3.256 - - 1 2.9160 0.00%
2025-09-22 0 3.350 1.930 3.350 - - 0 0 - 3.256 1.876 3.256 - - 0 - 0.00%
2025-09-19 0 3.350 2.160 3.350 - - 0 0 - 3.256 2.100 3.256 - - 0 - 0.00%
2025-09-18 0 3.350 - 3.350 - - 0 0 - 3.256 - 3.256 - - 0 - 0.00%
2025-09-17 0 3.350 - 3.350 - - 0 0 - 3.256 - 3.256 - - 0 - 0.00%
2025-09-16 0 3.350 2.680 3.350 - - 0 0 - 3.256 2.605 3.256 - - 0 - 0.00%
2025-09-15 0 3.350 2.240 3.350 3.350 3.350 1,000 3,350 3.3500 3.256 2.177 3.256 3.256 3.256 1,029 3.2562 0.00%
2025-09-12 0 3.350 - 3.380 3.330 3.380 2,400 8,096 3.3733 3.256 - 3.285 3.237 3.285 2,469 3.2789 -0.89%
2025-09-11 0 3.380 - 3.390 3.380 3.380 3,000 10,140 3.3800 3.285 - 3.295 3.285 3.285 3,086 3.2854 -0.29%
2025-09-10 0 3.390 - 3.390 - - 0 0 - 3.295 - 3.295 - - 0 - 0.00%
2025-09-09 0 3.390 - 3.390 - - 0 0 - 3.295 - 3.295 - - 0 - 0.00%
2025-09-08 0 3.390 - 3.390 - - 0 0 - 3.295 - 3.295 - - 0 - 0.00%
2025-09-05 0 3.390 - 3.390 - - 0 0 - 3.295 - 3.295 - - 0 - 0.00%
2025-09-04 0 3.390 - 3.390 - - 0 0 - 3.295 - 3.295 - - 0 - 0.00%
2025-09-03 0 3.390 3.280 3.400 3.390 3.390 36,000 122,040 3.3900 3.295 3.188 3.305 3.295 3.295 37,037 3.2951 0.00%
2025-09-02 0 3.390 3.270 3.390 - - 0 0 - 3.295 3.178 3.295 - - 0 - 0.00%
2025-09-01 0 3.390 3.270 3.390 - - 0 0 - 3.295 3.178 3.295 - - 0 - 0.00%
2025-08-29 0 3.390 3.270 3.390 - - 0 0 - 3.295 3.178 3.295 - - 0 - 0.00%
2025-08-28 0 3.390 3.270 3.390 - - 0 0 - 3.295 3.178 3.295 - - 0 - 0.00%
2025-08-27 0 3.390 3.270 3.390 - - 0 0 - 3.295 3.178 3.295 - - 0 - 0.00%
2025-08-26 0 3.390 3.270 3.390 - - 0 0 - 3.295 3.178 3.295 - - 0 - 0.00%
2025-08-25 0 3.390 3.270 3.390 - - 0 0 - 3.295 3.178 3.295 - - 0 - 0.00%
2025-08-22 0 3.390 3.270 3.390 - - 0 0 - 3.295 3.178 3.295 - - 0 - 0.00%
2025-08-21 0 3.390 3.380 3.390 - - 0 0 - 3.295 3.285 3.295 - - 0 - 0.00%
2025-08-20 0 3.390 3.270 3.390 - - 0 0 - 3.295 3.178 3.295 - - 0 - 0.00%
2025-08-19 0 3.390 3.270 3.390 - - 0 0 - 3.295 3.178 3.295 - - 0 - 0.00%
2025-08-18 0 3.390 3.390 3.400 3.390 3.390 3,000 10,170 3.3900 3.295 3.295 3.305 3.295 3.295 3,086 3.2951 -0.29%
2025-08-15 0 3.400 3.270 3.390 3.400 3.400 200 680 3.4000 3.305 3.178 3.295 3.305 3.305 206 3.3048 -1.45%
2025-08-14 0 3.450 3.270 3.450 3.450 3.450 2,000 6,900 3.4500 3.353 3.178 3.353 3.353 3.353 2,058 3.3534 0.00%
2025-08-13 0 3.450 3.270 3.450 - - 0 0 - 3.353 3.178 3.353 - - 0 - 0.00%
2025-08-12 0 3.450 3.270 3.450 3.270 3.450 4,200 14,454 3.4414 3.353 3.178 3.353 3.178 3.353 4,321 3.3451 0.00%
2025-08-11 0 3.450 3.270 3.450 - - 0 0 - 3.353 3.178 3.353 - - 0 - 0.00%
2025-08-08 0 3.450 3.450 3.490 3.450 3.450 10,000 34,500 3.4500 3.353 3.353 3.392 3.353 3.353 10,288 3.3534 0.00%
2025-08-07 0 3.450 3.450 3.550 3.450 3.500 17,400 60,400 3.4713 3.353 3.353 3.451 3.353 3.402 17,901 3.3741 0.00%
2025-08-06 0 3.450 3.360 3.450 3.450 3.570 12,800 45,096 3.5231 3.353 3.266 3.353 3.353 3.470 13,169 3.4245 -3.63%
2025-08-05 0 3.580 3.450 3.580 - - 0 0 - 3.480 3.353 3.480 - - 0 - 0.00%
2025-08-04 0 3.580 3.570 3.580 3.570 3.580 8,000 28,564 3.5705 3.480 3.470 3.480 3.470 3.480 8,230 3.4705 0.28%
2025-08-01 0 3.570 3.500 3.570 3.570 3.570 2,800 10,004 3.5729 3.470 3.402 3.470 3.470 3.470 2,881 3.4728 -4.29%
2025-07-31 0 3.730 3.580 3.730 - - 0 0 - 3.626 3.480 3.626 - - 0 - 0.00%
2025-07-30 0 3.730 3.580 3.730 3.730 3.730 600 2,238 3.7300 3.626 3.480 3.626 3.626 3.626 617 3.6256 0.00%
2025-07-29 0 3.730 3.700 3.730 3.700 3.730 1,600 5,970 3.7313 3.626 3.596 3.626 3.596 3.626 1,646 3.6268 -1.84%
2025-07-28 0 3.800 3.700 3.800 - - 0 0 - 3.694 3.596 3.694 - - 0 - 0.00%
2025-07-25 0 3.800 3.700 3.800 - - 0 0 - 3.694 3.596 3.694 - - 0 - 0.00%
2025-07-24 0 3.800 3.700 3.800 3.800 3.830 2,200 8,366 3.8027 3.694 3.596 3.694 3.694 3.723 2,263 3.6963 -0.78%
2025-07-23 0 3.830 - 3.830 - - 0 0 - 3.723 - 3.723 - - 0 - 0.00%
2025-07-22 0 3.830 - 3.830 - - 2,400 9,120 3.8000 3.723 - 3.723 - - 2,469 3.6936 -0.52%
2025-07-21 0 3.850 - 3.850 - - 0 0 - 3.742 - 3.742 - - 0 - 0.00%
2025-07-18 0 3.850 - 3.850 - - 0 0 - 3.742 - 3.742 - - 0 - 0.00%
2025-07-17 0 3.850 - 3.850 - - 0 0 - 3.742 - 3.742 - - 0 - 0.00%
2025-07-16 0 3.850 - 3.850 - - 0 0 - 3.742 - 3.742 - - 0 - 0.00%
2025-07-15 0 3.850 - 3.850 - - 0 0 - 3.742 - 3.742 - - 0 - 0.00%
2025-07-14 0 3.850 3.510 3.850 3.770 4.000 166,600 629,574 3.7790 3.742 3.412 3.742 3.664 3.888 171,399 3.6732 2.12%
2025-07-11 0 3.770 3.700 3.780 3.770 3.780 20,800 78,620 3.7798 3.664 3.596 3.674 3.664 3.674 21,399 3.6740 -0.26%
2025-07-10 0 3.780 - 3.780 - - 0 0 - 3.674 - 3.674 - - 0 - 0.00%
2025-07-09 0 3.780 - 3.780 - - 0 0 - 3.674 - 3.674 - - 0 - 0.00%
2025-07-08 0 3.780 - 3.780 - - 0 0 - 3.674 - 3.674 - - 0 - 0.00%
2025-07-07 0 3.780 - 3.780 - - 0 0 - 3.674 - 3.674 - - 0 - 0.00%
2025-07-04 0 3.780 - 3.780 - - 0 0 - 3.674 - 3.674 - - 0 - 0.00%
2025-07-03 0 3.780 - 3.780 - - 0 0 - 3.674 - 3.674 - - 0 - -0.20%
2025-07-02 0 3.850 3.800 3.850 - - 0 0 - 3.682 3.634 3.682 - - 0 - 0.00%
2025-06-30 0 3.850 3.610 3.850 - - 0 0 - 3.682 3.452 3.682 - - 0 - 0.00%
2025-06-27 0 3.850 3.860 3.920 3.850 3.920 20,600 80,040 3.8854 3.682 3.691 3.748 3.682 3.748 21,543 3.7154 -1.79%
2025-06-26 0 3.920 - 3.920 - - 0 0 - 3.748 - 3.748 - - 0 - 0.00%
2025-06-25 0 3.920 3.750 3.920 - - 0 0 - 3.748 3.586 3.748 - - 0 - -1.75%
2025-06-24 0 3.990 - 3.990 3.990 3.990 800 3,192 3.9900 3.815 - 3.815 3.815 3.815 837 3.8154 0.00%
2025-06-23 0 3.990 - 3.990 - - 0 0 - 3.815 - 3.815 - - 0 - 0.00%
2025-06-20 0 3.990 - 3.990 - - 0 0 - 3.815 - 3.815 - - 0 - 0.00%
2025-06-19 0 3.990 - 3.990 - - 0 0 - 3.815 - 3.815 - - 0 - 0.00%
2025-06-18 0 3.990 3.850 4.190 3.990 3.990 98,000 391,020 3.9900 3.815 3.682 4.007 3.815 3.815 102,485 3.8154 0.00%
2025-06-17 0 3.990 - 3.990 - - 0 0 - 3.815 - 3.815 - - 0 - -0.25%
2025-06-16 0 4.000 - 4.000 - - 0 0 - 3.825 - 3.825 - - 0 - -1.23%
2025-06-13 0 4.050 - 4.050 - - 0 0 - 3.873 - 3.873 - - 0 - 0.00%
2025-06-12 0 4.050 - 4.050 - - 0 0 - 3.873 - 3.873 - - 0 - 0.00%
2025-06-11 0 4.050 3.410 4.050 4.050 4.050 600 2,430 4.0500 3.873 3.261 3.873 3.873 3.873 627 3.8728 0.00%
2025-06-10 0 4.050 - 4.050 - - 0 0 - 3.873 - 3.873 - - 0 - 0.00%
2025-06-09 0 4.050 - 4.050 - - 0 0 - 3.873 - 3.873 - - 0 - 0.00%
2025-06-06 0 4.050 3.060 4.050 - - 0 0 - 3.873 2.926 3.873 - - 0 - 0.00%
2025-06-05 0 4.050 3.700 4.050 - - 0 0 - 3.873 3.538 3.873 - - 0 - -0.25%
2025-06-04 0 4.060 - 4.060 - - 0 0 - 3.882 - 3.882 - - 0 - 0.00%
2025-06-03 0 4.060 - 4.060 - - 0 0 - 3.882 - 3.882 - - 0 - 0.00%
2025-06-02 0 4.060 - 4.060 - - 0 0 - 3.882 - 3.882 - - 0 - 0.00%
2025-05-30 0 4.060 - 4.060 3.860 4.060 3,200 12,392 3.8725 3.882 - 3.882 3.691 3.882 3,346 3.7030 5.18%
2025-05-29 0 3.860 3.860 3.980 3.850 3.850 200 770 3.8500 3.691 3.691 3.806 3.682 3.682 209 3.6815 -5.85%
2025-05-28 0 4.100 - 4.100 - - 0 0 - 3.921 - 3.921 - - 0 - 0.00%
2025-05-27 0 4.100 - 4.100 - - 0 0 - 3.921 - 3.921 - - 0 - 0.00%
2025-05-26 0 4.100 - 4.100 4.100 4.100 1,000 4,100 4.1000 3.921 - 3.921 3.921 3.921 1,046 3.9206 0.00%
2025-05-23 0 4.100 - 4.100 - - 0 0 - 3.921 - 3.921 - - 0 - 0.00%
2025-05-22 0 4.100 4.050 4.300 4.100 4.100 30,000 123,000 4.1000 3.921 3.873 4.112 3.921 3.921 31,373 3.9206 0.00%
2025-05-21 0 4.100 4.100 4.500 4.100 4.350 18,200 77,780 4.2736 3.921 3.921 4.303 3.921 4.160 19,033 4.0866 -12.77%
2025-05-20 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-05-19 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-05-16 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-05-15 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-05-14 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-05-13 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-05-12 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-05-09 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-05-08 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-05-07 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-05-06 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-05-02 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-04-30 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-04-29 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-04-28 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-04-25 0 4.700 - 4.700 4.700 4.700 200 940 4.7000 4.494 - 4.494 4.494 4.494 209 4.4943 0.00%
2025-04-24 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-04-23 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-04-22 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-04-17 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-04-16 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-04-15 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-04-14 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-04-11 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-04-10 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-04-09 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-04-08 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-04-07 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-04-03 0 4.700 4.460 4.700 - - 0 0 - 4.494 4.265 4.494 - - 0 - 0.00%
2025-04-02 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-04-01 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-03-31 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-03-28 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-03-27 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-03-26 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-03-25 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-03-24 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-03-21 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-03-20 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - 0.00%
2025-03-19 0 4.700 - 4.700 4.700 4.700 600 2,820 4.7000 4.494 - 4.494 4.494 4.494 627 4.4943 0.00%
2025-03-18 0 4.700 - 4.700 - - 0 0 - 4.494 - 4.494 - - 0 - -1.05%
2025-03-17 0 4.750 - 4.750 - - 0 0 - 4.542 - 4.542 - - 0 - 0.00%
2025-03-14 0 4.750 - 4.750 - - 0 0 - 4.542 - 4.542 - - 0 - 0.00%
2025-03-13 0 4.750 - 4.750 - - 0 0 - 4.542 - 4.542 - - 0 - -0.63%
2025-03-12 0 4.780 - 4.780 - - 0 0 - 4.571 - 4.571 - - 0 - 0.00%
2025-03-11 0 4.780 - 4.780 - - 0 0 - 4.571 - 4.571 - - 0 - 0.00%
2025-03-10 0 4.780 - 4.780 - - 0 0 - 4.571 - 4.571 - - 0 - 0.00%
2025-03-07 0 4.780 - 4.780 - - 0 0 - 4.571 - 4.571 - - 0 - 0.00%
2025-03-06 0 4.780 - - 4.780 4.780 400 1,912 4.7800 4.571 - - 4.571 4.571 418 4.5708 0.00%
2025-03-05 0 4.780 - 5.030 4.780 4.780 1,200 5,736 4.7800 4.571 - 4.810 4.571 4.571 1,255 4.5708 -4.97%
2025-03-04 0 5.030 - 5.030 - - 0 0 - 4.810 - 4.810 - - 0 - 0.00%
2025-03-03 0 5.030 - 5.030 - - 0 0 - 4.810 - 4.810 - - 0 - 0.00%
2025-02-28 0 5.030 - 5.030 - - 0 0 - 4.810 - 4.810 - - 0 - 0.00%
2025-02-27 0 5.030 - 5.030 - - 0 0 - 4.810 - 4.810 - - 0 - 0.00%
2025-02-26 0 5.030 - 5.030 - - 0 0 - 4.810 - 4.810 - - 0 - 0.00%
2025-02-25 0 5.030 - 5.030 - - 0 0 - 4.810 - 4.810 - - 0 - 0.00%
2025-02-24 0 5.030 - 5.030 - - 0 0 - 4.810 - 4.810 - - 0 - -0.20%
2025-02-21 0 5.040 - 5.040 - - 0 0 - 4.819 - 4.819 - - 0 - 0.00%
2025-02-20 0 5.040 - 5.040 - - 0 0 - 4.819 - 4.819 - - 0 - 0.00%
2025-02-19 0 5.040 - 5.040 - - 0 0 - 4.819 - 4.819 - - 0 - 0.00%
2025-02-18 0 5.040 1.000 5.040 - - 0 0 - 4.819 0.956 4.819 - - 0 - 0.00%
2025-02-17 0 5.040 1.000 5.040 - - 0 0 - 4.819 0.956 4.819 - - 0 - 0.00%
2025-02-14 0 5.040 1.000 5.040 - - 0 0 - 4.819 0.956 4.819 - - 0 - 0.00%
2025-02-13 0 5.040 1.000 5.040 - - 0 0 - 4.819 0.956 4.819 - - 0 - 0.00%
2025-02-12 0 5.040 - 5.040 - - 0 0 - 4.819 - 4.819 - - 0 - 0.00%
2025-02-11 0 5.040 - 5.040 - - 0 0 - 4.819 - 4.819 - - 0 - 0.00%
2025-02-10 0 5.040 1.500 5.040 - - 0 0 - 4.819 1.434 4.819 - - 0 - 0.00%
2025-02-07 0 5.040 1.000 5.040 - - 0 0 - 4.819 0.956 4.819 - - 0 - 0.00%
2025-02-06 0 5.040 - 5.040 - - 0 0 - 4.819 - 4.819 - - 0 - 0.00%
2025-02-05 0 5.040 1.000 5.040 - - 0 0 - 4.819 0.956 4.819 - - 0 - 0.00%
2025-02-04 0 5.040 1.000 5.040 - - 0 0 - 4.819 0.956 4.819 - - 0 - 0.00%
2025-02-03 0 5.040 - 5.040 - - 0 0 - 4.819 - 4.819 - - 0 - 0.00%
2025-01-28 0 5.040 - 5.040 - - 0 0 - 4.819 - 4.819 - - 0 - 0.00%
2025-01-27 0 5.040 - 5.040 - - 0 0 - 4.819 - 4.819 - - 0 - 0.00%
2025-01-24 0 5.040 - 5.040 - - 0 0 - 4.819 - 4.819 - - 0 - 0.00%
2025-01-23 0 5.040 - 5.040 - - 0 0 - 4.819 - 4.819 - - 0 - 0.00%
2025-01-22 0 5.040 - 5.040 - - 0 0 - 4.819 - 4.819 - - 0 - 0.00%
2025-01-21 0 5.040 - 5.040 - - 0 0 - 4.819 - 4.819 - - 0 - 0.00%
2025-01-20 0 5.040 - 5.040 - - 0 0 - 4.819 - 4.819 - - 0 - 0.00%
2025-01-17 0 5.040 4.700 5.050 4.630 5.040 400 1,934 4.8350 4.819 4.494 4.829 4.427 4.819 418 4.6234 -0.20%
2025-01-16 0 5.050 - 5.050 - - 0 0 - 4.829 - 4.829 - - 0 - 0.00%
2025-01-15 0 5.050 - 5.050 - - 0 0 - 4.829 - 4.829 - - 0 - 0.00%
2025-01-14 0 5.050 - 5.050 - - 0 0 - 4.829 - 4.829 - - 0 - 0.00%
2025-01-13 0 5.050 - 5.050 - - 0 0 - 4.829 - 4.829 - - 0 - 0.00%
2025-01-10 0 5.050 - 5.050 - - 0 0 - 4.829 - 4.829 - - 0 - 0.00%
2025-01-09 0 5.050 - 5.050 - - 0 0 - 4.829 - 4.829 - - 0 - 0.00%
2025-01-08 0 5.050 - 5.050 - - 0 0 - 4.829 - 4.829 - - 0 - 0.00%
2025-01-07 0 5.050 - 5.050 - - 0 0 - 4.829 - 4.829 - - 0 - 0.00%
2025-01-06 0 5.050 - 5.050 - - 0 0 - 4.829 - 4.829 - - 0 - 0.00%
2025-01-03 0 5.050 - 5.050 - - 0 0 - 4.829 - 4.829 - - 0 - -1.94%
2025-01-02 0 5.150 - 5.150 - - 0 0 - 4.925 - 4.925 - - 0 - -1.90%
2024-12-31 0 5.250 5.250 - 4.900 4.900 400 1,960 4.9000 5.020 5.020 - 4.686 4.686 418 4.6856 7.14%
2024-12-30 0 4.900 - 4.900 - - 0 0 - 4.686 - 4.686 - - 0 - 0.00%
2024-12-27 0 4.900 - 4.900 - - 0 0 - 4.686 - 4.686 - - 0 - 0.00%
2024-12-24 0 4.900 - 4.900 - - 0 0 - 4.686 - 4.686 - - 0 - 0.00%
2024-12-23 0 4.900 - 4.900 - - 0 0 - 4.686 - 4.686 - - 0 - 0.00%
2024-12-20 0 4.900 - 4.900 - - 0 0 - 4.686 - 4.686 - - 0 - -1.61%
2024-12-19 0 4.980 - 4.980 - - 0 0 - 4.762 - 4.762 - - 0 - -0.20%
2024-12-18 0 4.990 - 4.990 - - 0 0 - 4.772 - 4.772 - - 0 - 0.00%
2024-12-17 0 4.990 - 4.990 - - 0 0 - 4.772 - 4.772 - - 0 - 0.00%
2024-12-16 0 4.990 - 4.990 - - 0 0 - 4.772 - 4.772 - - 0 - 0.00%
2024-12-13 0 4.990 - 4.990 - - 0 0 - 4.772 - 4.772 - - 0 - -0.20%
2024-12-12 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-12-11 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-12-10 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-12-09 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-12-06 0 5.000 - 5.000 5.000 5.000 200 1,000 5.0000 4.781 - 4.781 4.781 4.781 209 4.7812 0.00%
2024-12-05 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-12-04 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-12-03 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-12-02 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-11-29 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-11-28 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-11-27 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-11-26 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-11-25 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-11-22 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-11-21 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-11-20 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-11-19 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-11-18 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-11-15 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-11-14 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-11-13 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-11-12 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-11-11 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-11-08 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-11-07 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-11-06 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-11-05 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-11-04 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-11-01 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-10-31 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-10-30 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-10-29 0 5.000 - 5.000 - - 0 0 - 4.781 - 4.781 - - 0 - 0.00%
2024-10-28 0 5.000 2.950 5.000 - - 0 0 - 4.781 2.821 4.781 - - 0 - 0.00%
2024-10-25 0 5.000 5.000 - 5.000 5.000 400 2,000 5.0000 4.781 4.781 - 4.781 4.781 418 4.7812 0.00%
2024-10-24 0 5.000 5.000 5.500 5.000 5.000 600 3,000 5.0000 4.781 4.781 5.259 4.781 4.781 627 4.7812 0.00%
2024-10-23 0 5.000 5.000 5.400 5.000 5.000 200 1,000 5.0000 4.781 4.781 5.164 4.781 4.781 209 4.7812 -7.41%
2024-10-22 0 5.400 3.360 5.400 - - 0 0 - 5.164 3.213 5.164 - - 0 - 0.00%
2024-10-21 0 5.400 3.380 5.400 - - 0 0 - 5.164 3.232 5.164 - - 0 - 0.00%
2024-10-18 0 5.400 3.360 5.400 - - 0 0 - 5.164 3.213 5.164 - - 0 - 0.00%
2024-10-17 0 5.400 - 5.400 - - 0 0 - 5.164 - 5.164 - - 0 - -1.82%
2024-10-16 0 5.500 - 5.500 - - 0 0 - 5.259 - 5.259 - - 0 - 0.00%
2024-10-15 0 5.500 - 5.500 - - 0 0 - 5.259 - 5.259 - - 0 - -2.65%
2024-10-14 0 5.650 - 5.650 5.650 5.650 200 1,130 5.6500 5.403 - 5.403 5.403 5.403 209 5.4028 0.00%
2024-10-10 0 5.650 4.960 5.650 - - 0 0 - 5.403 4.743 5.403 - - 0 - 0.00%
2024-10-09 0 5.650 4.900 5.650 - - 0 0 - 5.403 4.686 5.403 - - 0 - 0.00%
2024-10-08 0 5.650 4.900 5.650 - - 0 0 - 5.403 4.686 5.403 - - 0 - 0.00%
2024-10-07 0 5.650 5.650 6.150 5.380 5.640 3,800 21,304 5.6063 5.403 5.403 5.881 5.145 5.393 3,974 5.3610 5.02%
2024-10-04 0 5.380 5.050 5.380 - - 0 0 - 5.145 4.829 5.145 - - 0 - 0.00%
2024-10-03 0 5.380 4.900 5.380 - - 0 0 - 5.145 4.686 5.145 - - 0 - -1.28%
2024-10-02 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-09-30 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-09-27 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-09-26 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-09-25 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-09-24 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-09-23 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-09-20 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-09-19 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-09-17 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-09-16 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-09-13 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-09-12 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-09-11 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-09-10 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-09-09 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-09-05 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-09-04 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-09-03 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-09-02 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-08-30 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-08-29 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-08-28 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-08-27 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-08-26 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-08-23 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-08-22 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-08-21 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-08-20 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-08-19 0 5.450 4.900 5.450 - - 0 0 - 5.212 4.686 5.212 - - 0 - 0.00%
2024-08-16 0 5.450 4.900 5.450 5.450 5.450 200 1,090 5.4500 5.212 4.686 5.212 5.212 5.212 209 5.2115 0.93%
2024-08-15 0 5.400 4.900 5.400 - - 0 0 - 5.164 4.686 5.164 - - 0 - 0.00%
2024-08-14 0 5.400 4.900 5.400 4.700 5.800 27,600 144,976 5.2528 5.164 4.686 5.164 4.494 5.546 28,863 5.0229 -9.24%
2024-08-13 0 5.950 - 5.950 - - 0 0 - 5.690 - 5.690 - - 0 - -0.83%
2024-08-12 0 6.000 - 6.000 - - 0 0 - 5.737 - 5.737 - - 0 - 0.00%
2024-08-09 0 6.000 - 6.000 - - 0 0 - 5.737 - 5.737 - - 0 - 0.00%
2024-08-08 0 6.000 3.960 6.000 - - 0 0 - 5.737 3.787 5.737 - - 0 - 0.00%
2024-08-07 0 6.000 - 6.000 - - 0 0 - 5.737 - 5.737 - - 0 - 0.00%
2024-08-06 0 6.000 - 6.000 - - 0 0 - 5.737 - 5.737 - - 0 - 0.00%
2024-08-05 0 6.000 - 6.000 - - 0 0 - 5.737 - 5.737 - - 0 - 0.00%
2024-08-02 0 6.000 - 6.000 - - 0 0 - 5.737 - 5.737 - - 0 - 0.00%
2024-08-01 0 6.000 - 6.000 6.000 6.050 23,400 140,958 6.0238 5.737 - 5.737 5.737 5.785 24,471 5.7602 -2.44%
2024-07-31 0 6.150 - 6.150 6.000 6.160 6,400 38,644 6.0381 5.881 - 5.881 5.737 5.890 6,693 5.7739 -0.16%
2024-07-30 0 6.160 - 6.160 - - 0 0 - 5.890 - 5.890 - - 0 - 0.00%
2024-07-29 0 6.160 - 6.160 - - 0 0 - 5.890 - 5.890 - - 0 - 0.00%
2024-07-26 0 6.160 - 6.160 - - 0 0 - 5.890 - 5.890 - - 0 - 0.00%
2024-07-25 0 6.160 - 6.160 - - 0 0 - 5.890 - 5.890 - - 0 - 0.00%
2024-07-24 0 6.160 - 6.160 - - 0 0 - 5.890 - 5.890 - - 0 - 0.00%
2024-07-23 0 6.160 - 6.160 - - 0 0 - 5.890 - 5.890 - - 0 - 0.00%
2024-07-22 0 6.160 - 6.160 - - 0 0 - 5.890 - 5.890 - - 0 - 0.00%
2024-07-19 0 6.160 - 6.160 - - 0 0 - 5.890 - 5.890 - - 0 - 0.00%
2024-07-18 0 6.160 - 6.160 - - 0 0 - 5.890 - 5.890 - - 0 - 0.00%
2024-07-17 0 6.160 - 6.160 - - 0 0 - 5.890 - 5.890 - - 0 - 0.00%
2024-07-16 0 6.160 - 6.160 - - 0 0 - 5.890 - 5.890 - - 0 - 0.00%
2024-07-15 0 6.160 - 6.160 - - 0 0 - 5.890 - 5.890 - - 0 - 0.00%
2024-07-12 0 6.160 - 6.160 - - 0 0 - 5.890 - 5.890 - - 0 - 0.00%
2024-07-11 0 6.160 - 6.160 - - 0 0 - 5.890 - 5.890 - - 0 - 0.00%
2024-07-10 0 6.160 - 6.160 - - 0 0 - 5.890 - 5.890 - - 0 - 0.00%
2024-07-09 0 6.160 - 6.160 - - 0 0 - 5.890 - 5.890 - - 0 - 0.00%
2024-07-08 0 6.160 - 6.160 - - 0 0 - 5.890 - 5.890 - - 0 - 0.00%
2024-07-05 0 6.160 - 6.160 - - 0 0 - 5.890 - 5.890 - - 0 - 0.00%
2024-07-04 0 6.160 - 6.160 - - 0 0 - 5.890 - 5.890 - - 0 - -0.07%
2024-07-03 0 6.230 - 6.230 - - 0 0 - 5.894 - 5.894 - - 0 - 0.00%
2024-07-02 0 6.230 - 6.230 - - 0 0 - 5.894 - 5.894 - - 0 - 0.00%
2024-06-28 0 6.230 - 6.230 - - 0 0 - 5.894 - 5.894 - - 0 - 0.00%
2024-06-27 0 6.230 - 6.230 - - 0 0 - 5.894 - 5.894 - - 0 - 0.00%
2024-06-26 0 6.230 - 6.230 - - 0 0 - 5.894 - 5.894 - - 0 - 0.00%
2024-06-25 0 6.230 6.000 6.230 - - 0 0 - 5.894 5.677 5.894 - - 0 - 0.00%
2024-06-24 0 6.230 - 6.230 - - 0 0 - 5.894 - 5.894 - - 0 - 0.00%
2024-06-21 0 6.230 - 6.230 - - 0 0 - 5.894 - 5.894 - - 0 - 0.00%
2024-06-20 0 6.230 - 6.230 - - 0 0 - 5.894 - 5.894 - - 0 - 0.00%
2024-06-19 0 6.230 - 6.230 - - 0 0 - 5.894 - 5.894 - - 0 - 0.00%
2024-06-18 0 6.230 4.200 6.230 - - 0 0 - 5.894 3.974 5.894 - - 0 - 0.00%
2024-06-17 0 6.230 - 6.230 - - 0 0 - 5.894 - 5.894 - - 0 - 0.00%
2024-06-14 0 6.230 4.210 6.230 - - 0 0 - 5.894 3.983 5.894 - - 0 - 0.00%
2024-06-13 0 6.230 - 6.230 - - 0 0 - 5.894 - 5.894 - - 0 - 0.00%
2024-06-12 0 6.230 - 6.230 - - 0 0 - 5.894 - 5.894 - - 0 - 0.00%
2024-06-11 0 6.230 - 6.230 - - 0 0 - 5.894 - 5.894 - - 0 - 0.00%
2024-06-07 0 6.230 - 6.230 - - 0 0 - 5.894 - 5.894 - - 0 - -0.16%
2024-06-06 0 6.240 6.000 6.330 6.000 6.240 1,200 7,248 6.0400 5.904 5.677 5.989 5.677 5.904 1,268 5.7147 -2.50%
2024-06-05 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-06-04 0 6.400 6.100 6.400 - - 0 0 - 6.055 5.771 6.055 - - 0 - 0.00%
2024-06-03 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-05-31 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-05-30 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-05-29 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-05-28 0 6.400 6.100 6.400 - - 0 0 - 6.055 5.771 6.055 - - 0 - 0.00%
2024-05-27 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-05-24 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-05-23 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-05-22 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-05-21 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-05-20 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-05-17 0 6.400 - 6.400 - - 0 0 - 6.055 - 6.055 - - 0 - 0.00%
2024-05-16 0 6.400 - 6.400 - - 0 0 - 6.055 - 6.055 - - 0 - 0.00%
2024-05-14 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-05-13 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-05-10 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-05-09 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-05-08 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-05-07 0 6.400 6.100 6.400 - - 0 0 - 6.055 5.771 6.055 - - 0 - 0.00%
2024-05-06 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-05-03 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-05-02 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-04-30 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-04-29 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-04-26 0 6.400 6.000 6.400 6.100 6.400 4,800 29,610 6.1688 6.055 5.677 6.055 5.771 6.055 5,073 5.8365 0.00%
2024-04-25 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-04-24 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-04-23 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-04-22 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-04-19 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-04-18 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-04-17 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-04-16 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-04-15 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-04-12 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-04-11 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - 0.00%
2024-04-10 0 6.400 6.000 6.400 - - 0 0 - 6.055 5.677 6.055 - - 0 - -1.23%
2024-04-09 0 6.480 6.000 6.480 - - 0 0 - 6.131 5.677 6.131 - - 0 - 0.00%
2024-04-08 0 6.480 6.000 6.480 - - 0 0 - 6.131 5.677 6.131 - - 0 - 0.00%
2024-04-05 0 6.480 6.000 6.480 - - 0 0 - 6.131 5.677 6.131 - - 0 - 0.00%
2024-04-03 0 6.480 6.000 6.480 - - 0 0 - 6.131 5.677 6.131 - - 0 - 0.00%
2024-04-02 0 6.480 6.000 6.480 - - 0 0 - 6.131 5.677 6.131 - - 0 - 0.00%
2024-03-28 0 6.480 6.000 6.480 - - 0 0 - 6.131 5.677 6.131 - - 0 - 0.00%
2024-03-27 0 6.480 6.000 6.480 - - 0 0 - 6.131 5.677 6.131 - - 0 - 0.00%
2024-03-26 0 6.480 6.000 6.480 - - 0 0 - 6.131 5.677 6.131 - - 0 - 0.00%
2024-03-25 0 6.480 6.000 6.480 6.480 6.480 200 1,296 6.4800 6.131 5.677 6.131 6.131 6.131 211 6.1310 0.00%
2024-03-22 0 6.480 6.000 6.480 - - 0 0 - 6.131 5.677 6.131 - - 0 - 0.00%
2024-03-21 0 6.480 6.000 6.480 - - 0 0 - 6.131 5.677 6.131 - - 0 - 0.00%
2024-03-20 0 6.480 6.000 6.480 - - 0 0 - 6.131 5.677 6.131 - - 0 - -0.31%
2024-03-19 0 6.500 6.000 6.500 - - 0 0 - 6.150 5.677 6.150 - - 0 - 0.00%
2024-03-18 0 6.500 6.000 6.500 - - 0 0 - 6.150 5.677 6.150 - - 0 - 0.00%
2024-03-15 0 6.500 6.000 6.500 - - 0 0 - 6.150 5.677 6.150 - - 0 - 0.00%
2024-03-14 0 6.500 6.000 6.500 - - 0 0 - 6.150 5.677 6.150 - - 0 - 0.00%
2024-03-13 0 6.500 6.000 6.500 - - 0 0 - 6.150 5.677 6.150 - - 0 - 0.00%
2024-03-12 0 6.500 6.000 6.500 - - 0 0 - 6.150 5.677 6.150 - - 0 - -2.11%
2024-03-11 0 6.640 6.000 6.640 - - 0 0 - 6.282 5.677 6.282 - - 0 - 0.00%
2024-03-08 0 6.640 6.000 6.640 - - 0 0 - 6.282 5.677 6.282 - - 0 - 0.00%
2024-03-07 0 6.640 6.000 6.640 - - 0 0 - 6.282 5.677 6.282 - - 0 - 0.00%
2024-03-06 0 6.640 6.000 6.640 - - 0 0 - 6.282 5.677 6.282 - - 0 - -0.15%
2024-03-05 0 6.650 6.000 6.650 - - 0 0 - 6.292 5.677 6.292 - - 0 - 0.00%
2024-03-04 0 6.650 6.000 6.650 - - 0 0 - 6.292 5.677 6.292 - - 0 - 0.00%
2024-03-01 0 6.650 6.000 6.650 - - 0 0 - 6.292 5.677 6.292 - - 0 - 0.00%
2024-02-29 0 6.650 6.000 6.650 - - 0 0 - 6.292 5.677 6.292 - - 0 - 0.00%
2024-02-28 0 6.650 6.000 6.650 - - 0 0 - 6.292 5.677 6.292 - - 0 - 0.00%
2024-02-27 0 6.650 6.000 6.650 - - 0 0 - 6.292 5.677 6.292 - - 0 - 0.00%
2024-02-26 0 6.650 6.000 6.650 - - 0 0 - 6.292 5.677 6.292 - - 0 - 0.00%
2024-02-23 0 6.650 6.000 6.650 - - 0 0 - 6.292 5.677 6.292 - - 0 - 0.00%
2024-02-22 0 6.650 6.000 6.650 - - 0 0 - 6.292 5.677 6.292 - - 0 - 0.00%
2024-02-21 0 6.650 6.000 6.650 - - 0 0 - 6.292 5.677 6.292 - - 0 - 0.00%
2024-02-20 0 6.650 6.000 6.650 - - 0 0 - 6.292 5.677 6.292 - - 0 - 0.00%
2024-02-19 0 6.650 6.000 6.650 - - 0 0 - 6.292 5.677 6.292 - - 0 - 0.00%
2024-02-16 0 6.650 6.000 6.650 - - 0 0 - 6.292 5.677 6.292 - - 0 - 0.00%
2024-02-15 0 6.650 6.000 6.650 - - 0 0 - 6.292 5.677 6.292 - - 0 - 0.00%
2024-02-14 0 6.650 6.000 6.650 - - 0 0 - 6.292 5.677 6.292 - - 0 - 0.00%
2024-02-09 0 6.650 6.000 6.650 - - 0 0 - 6.292 5.677 6.292 - - 0 - 0.00%
2024-02-08 0 6.650 6.000 6.650 - - 0 0 - 6.292 5.677 6.292 - - 0 - 0.00%
2024-02-07 0 6.650 6.000 6.650 - - 0 0 - 6.292 5.677 6.292 - - 0 - 0.00%
2024-02-06 0 6.650 - 6.650 - - 0 0 - 6.292 - 6.292 - - 0 - 0.00%
2024-02-05 0 6.650 - 6.650 - - 0 0 - 6.292 - 6.292 - - 0 - 0.00%
2024-02-02 0 6.650 - 6.650 - - 0 0 - 6.292 - 6.292 - - 0 - 0.00%
2024-02-01 0 6.650 - 6.650 - - 0 0 - 6.292 - 6.292 - - 0 - 0.00%
2024-01-31 0 6.650 - 6.650 - - 0 0 - 6.292 - 6.292 - - 0 - 0.00%
2024-01-30 0 6.650 - 6.650 - - 0 0 - 6.292 - 6.292 - - 0 - 0.00%
2024-01-29 0 6.650 - 6.650 - - 0 0 - 6.292 - 6.292 - - 0 - 0.00%
2024-01-26 0 6.650 - 6.650 - - 0 0 - 6.292 - 6.292 - - 0 - 0.00%
2024-01-25 0 6.650 5.800 6.650 6.030 6.650 3,400 20,626 6.0665 6.292 5.488 6.292 5.705 6.292 3,594 5.7398 -0.75%
2024-01-24 0 6.700 - 6.700 - - 0 0 - 6.339 - 6.339 - - 0 - 0.00%
2024-01-23 0 6.700 4.610 6.700 - - 0 0 - 6.339 4.362 6.339 - - 0 - 0.00%
2024-01-22 0 6.700 - 6.700 - - 0 0 - 6.339 - 6.339 - - 0 - -1.47%
2024-01-19 0 6.800 - 6.800 - - 0 0 - 6.434 - 6.434 - - 0 - 0.00%
2024-01-18 0 6.800 - 6.800 - - 0 0 - 6.434 - 6.434 - - 0 - 0.00%
2024-01-17 0 6.800 6.120 - 6.490 6.800 1,000 6,632 6.6320 6.434 5.790 - 6.140 6.434 1,057 6.2748 1.64%
2024-01-16 0 6.690 6.300 6.690 - - 0 0 - 6.330 5.961 6.330 - - 0 - -3.04%
2024-01-15 0 6.900 - 6.900 - - 0 0 - 6.528 - 6.528 - - 0 - 0.00%
2024-01-12 0 6.900 - 6.900 - - 0 0 - 6.528 - 6.528 - - 0 - 0.00%
2024-01-11 0 6.900 - 6.900 - - 0 0 - 6.528 - 6.528 - - 0 - -1.43%
2024-01-10 0 7.000 - 7.000 - - 0 0 - 6.623 - 6.623 - - 0 - 0.00%
2024-01-09 0 7.000 - 7.000 - - 0 0 - 6.623 - 6.623 - - 0 - 0.00%
2024-01-08 0 7.000 - 7.000 - - 270,000 1,871,100 6.9300 6.623 - 6.623 - - 285,368 6.5568 0.00%
2024-01-05 0 7.000 - 7.000 - - 0 0 - 6.623 - 6.623 - - 0 - 0.00%
2024-01-04 0 7.000 - 7.000 - - 0 0 - 6.623 - 6.623 - - 0 - 0.00%
2024-01-03 0 7.000 - 7.000 - - 0 0 - 6.623 - 6.623 - - 0 - 0.00%
2024-01-02 0 7.000 - 7.000 - - 0 0 - 6.623 - 6.623 - - 0 - 0.00%
2023-12-29 0 7.000 - 7.000 - - 0 0 - 6.623 - 6.623 - - 0 - 0.00%
2023-12-28 0 7.000 - 7.000 6.850 7.000 1,600 11,024 6.8900 6.623 - 6.623 6.481 6.623 1,691 6.5190 0.00%
2023-12-27 0 7.000 - 7.000 - - 0 0 - 6.623 - 6.623 - - 0 - 0.00%
2023-12-22 0 7.000 - - 6.600 7.000 5,000 34,760 6.9520 6.623 - - 6.245 6.623 5,285 6.5776 6.06%
2023-12-21 0 6.600 6.600 - 6.400 6.400 8,800 56,320 6.4000 6.245 6.245 - 6.055 6.055 9,301 6.0553 3.12%
2023-12-20 0 6.400 - 6.400 - - 0 0 - 6.055 - 6.055 - - 0 - 0.00%
2023-12-19 0 6.400 - 6.400 - - 0 0 - 6.055 - 6.055 - - 0 - 0.00%
2023-12-18 0 6.400 - 6.400 - - 0 0 - 6.055 - 6.055 - - 0 - 0.00%
2023-12-15 0 6.400 - 6.400 - - 0 0 - 6.055 - 6.055 - - 0 - 0.00%
2023-12-14 0 6.400 6.390 6.400 6.400 6.400 200 1,280 6.4000 6.055 6.046 6.055 6.055 6.055 211 6.0553 0.16%
2023-12-13 0 6.390 - 6.390 6.400 6.400 200 1,280 6.4000 6.046 - 6.046 6.055 6.055 211 6.0553 0.00%
2023-12-12 0 6.390 - 6.390 - - 0 0 - 6.046 - 6.046 - - 0 - -0.16%
2023-12-11 0 6.400 - 6.400 - - 0 0 - 6.055 - 6.055 - - 0 - 0.00%
2023-12-08 0 6.400 - 6.400 - - 0 0 - 6.055 - 6.055 - - 0 - 0.00%
2023-12-07 0 6.400 - 6.400 - - 0 0 - 6.055 - 6.055 - - 0 - 0.00%
2023-12-06 0 6.400 - 6.400 - - 0 0 - 6.055 - 6.055 - - 0 - 0.00%
2023-12-05 0 6.400 - 6.400 6.400 6.400 3,000 19,200 6.4000 6.055 - 6.055 6.055 6.055 3,171 6.0553 0.00%
2023-12-04 0 6.400 - 6.400 - - 0 0 - 6.055 - 6.055 - - 0 - 0.00%
2023-12-01 0 6.400 - 6.400 - - 0 0 - 6.055 - 6.055 - - 0 - 0.00%
2023-11-30 0 6.400 - 6.400 - - 0 0 - 6.055 - 6.055 - - 0 - 0.00%
2023-11-29 0 6.400 - 6.400 - - 0 0 - 6.055 - 6.055 - - 0 - 0.00%
2023-11-28 0 6.400 - 6.400 - - 0 0 - 6.055 - 6.055 - - 0 - 0.00%
2023-11-27 0 6.400 - 6.400 - - 0 0 - 6.055 - 6.055 - - 0 - 0.00%
2023-11-24 0 6.400 - 6.400 - - 0 0 - 6.055 - 6.055 - - 0 - 0.00%
2023-11-23 0 6.400 - 6.400 - - 0 0 - 6.055 - 6.055 - - 0 - 0.00%
2023-11-22 0 6.400 - 6.400 - - 0 0 - 6.055 - 6.055 - - 0 - 0.00%
2023-11-21 0 6.400 - 6.400 - - 0 0 - 6.055 - 6.055 - - 0 - 0.00%
2023-11-20 0 6.400 - 6.400 6.400 6.400 400 2,560 6.4000 6.055 - 6.055 6.055 6.055 423 6.0553 -1.54%
2023-11-17 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-11-16 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-11-15 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-11-14 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-11-13 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-11-10 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-11-09 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-11-08 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-11-07 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-11-06 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-11-03 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-11-02 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-11-01 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-10-31 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-10-30 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-10-27 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-10-26 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-10-25 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-10-24 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-10-20 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-10-19 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-10-18 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-10-17 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-10-16 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-10-13 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-10-12 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-10-11 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-10-10 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-10-09 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-10-06 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-10-05 0 6.500 - 6.500 - - 0 0 - 6.150 - 6.150 - - 0 - 0.00%
2023-10-04 0 6.500 - 6.500 6.500 6.500 200 1,300 6.5000 6.150 - 6.150 6.150 6.150 211 6.1500 0.00%
2023-10-03 0 6.500 6.500 - 6.500 6.500 2,200 14,300 6.5000 6.150 6.150 - 6.150 6.150 2,325 6.1500 0.78%
2023-09-29 0 6.450 - 6.450 - - 0 0 - 6.103 - 6.103 - - 0 - 0.00%
2023-09-28 0 6.450 - 6.450 - - 0 0 - 6.103 - 6.103 - - 0 - 0.00%
2023-09-27 0 6.450 - 6.450 - - 0 0 - 6.103 - 6.103 - - 0 - 0.00%
2023-09-26 0 6.450 - 6.450 - - 0 0 - 6.103 - 6.103 - - 0 - 0.00%
2023-09-25 0 6.450 - 6.450 - - 0 0 - 6.103 - 6.103 - - 0 - 0.00%
2023-09-22 0 6.450 - 6.450 - - 0 0 - 6.103 - 6.103 - - 0 - 0.00%
2023-09-21 0 6.450 - 6.450 - - 0 0 - 6.103 - 6.103 - - 0 - 0.00%
2023-09-20 0 6.450 - 6.450 - - 0 0 - 6.103 - 6.103 - - 0 - 0.00%
2023-09-19 0 6.450 - 6.450 - - 0 0 - 6.103 - 6.103 - - 0 - 0.00%
2023-09-18 0 6.450 5.600 6.450 6.190 6.450 800 5,008 6.2600 6.103 5.298 6.103 5.857 6.103 846 5.9229 4.03%
2023-09-15 0 6.200 6.500 - 6.120 6.120 60,400 374,448 6.1995 5.866 6.150 - 5.790 5.790 63,838 5.8656 -0.48%
2023-09-14 0 6.230 6.230 - 6.140 6.140 30,400 188,456 6.1992 5.894 5.894 - 5.809 5.809 32,130 5.8654 0.48%
2023-09-13 0 6.200 6.000 - 6.150 6.150 30,400 188,460 6.1993 5.866 5.677 - 5.819 5.819 32,130 5.8655 0.00%
2023-09-12 0 6.200 6.000 6.250 6.150 6.150 6,400 39,660 6.1969 5.866 5.677 5.913 5.819 5.819 6,764 5.8632 0.00%
2023-09-11 0 6.200 6.150 6.240 6.100 6.200 4,480 27,709 6.1850 5.866 5.819 5.904 5.771 5.866 4,735 5.8520 0.00%
2023-09-07 0 6.200 6.020 6.240 6.020 6.200 44,800 275,422 6.1478 5.866 5.696 5.904 5.696 5.866 47,350 5.8167 -7.32%
2023-09-06 0 6.690 5.920 6.690 6.380 6.690 10,400 66,434 6.3879 6.330 5.601 6.330 6.036 6.330 10,992 6.0439 0.00%
2023-09-05 0 6.690 - 6.690 - - 0 0 - 6.330 - 6.330 - - 0 - -0.89%
2023-09-04 0 6.750 4.010 6.750 - - 0 0 - 6.386 3.794 6.386 - - 0 - 0.00%
2023-08-31 0 6.750 - - 6.750 6.750 3,400 22,950 6.7500 6.386 - - 6.386 6.386 3,594 6.3865 0.00%
2023-08-30 0 6.750 - - 6.740 6.750 3,800 25,644 6.7484 6.386 - - 6.377 6.386 4,016 6.3850 0.00%
2023-08-29 0 6.750 - - 6.700 6.750 4,000 26,976 6.7440 6.386 - - 6.339 6.386 4,228 6.3808 0.00%
2023-08-28 0 6.750 6.610 - 6.450 6.750 8,000 52,764 6.5955 6.386 6.254 - 6.103 6.386 8,455 6.2403 3.85%
2023-08-25 0 6.500 - 6.500 6.500 6.750 331,800 2,162,264 6.5168 6.150 - 6.150 6.150 6.386 350,685 6.1658 1.56%
2023-08-24 0 6.400 - 6.400 6.400 6.750 100,600 646,214 6.4236 6.055 - 6.055 6.055 6.386 106,326 6.0777 -5.19%
2023-08-23 0 6.750 6.750 - 6.720 6.720 2,400 16,188 6.7450 6.386 6.386 - 6.358 6.358 2,537 6.3818 0.00%
2023-08-22 0 6.750 - - 6.700 6.720 15,000 100,766 6.7177 6.386 - - 6.339 6.358 15,854 6.3560 -0.74%
2023-08-21 0 6.800 6.750 6.810 6.630 6.800 13,400 90,150 6.7276 6.434 6.386 6.443 6.273 6.434 14,163 6.3653 0.29%
2023-08-18 0 6.780 6.750 6.810 6.720 6.800 7,600 51,544 6.7821 6.415 6.386 6.443 6.358 6.434 8,033 6.4169 0.44%
2023-08-17 0 6.750 6.750 6.830 6.700 6.810 7,600 51,570 6.7855 6.386 6.386 6.462 6.339 6.443 8,033 6.4201 -0.88%
2023-08-16 0 6.810 6.720 6.880 6.720 6.810 2,600 17,550 6.7500 6.443 6.358 6.509 6.358 6.443 2,748 6.3865 1.34%
2023-08-15 0 6.720 6.720 6.810 6.720 6.720 2,400 16,188 6.7450 6.358 6.358 6.443 6.358 6.358 2,537 6.3818 -1.32%
2023-08-14 0 6.810 6.720 6.830 6.720 6.810 2,600 17,550 6.7500 6.443 6.358 6.462 6.358 6.443 2,748 6.3865 0.89%
2023-08-11 0 6.750 6.750 6.810 6.650 6.750 2,400 16,160 6.7333 6.386 6.386 6.443 6.292 6.386 2,537 6.3707 -0.88%
2023-08-10 0 6.810 6.720 6.900 6.720 6.810 2,600 17,550 6.7500 6.443 6.358 6.528 6.358 6.443 2,748 6.3865 0.15%
2023-08-09 0 6.800 6.720 6.820 6.800 6.800 2,800 18,940 6.7643 6.434 6.358 6.453 6.434 6.434 2,959 6.4000 0.00%
2023-08-08 0 6.800 6.700 6.820 6.690 6.800 800 5,396 6.7450 6.434 6.339 6.453 6.330 6.434 846 6.3818 0.15%
2023-08-07 0 6.790 6.700 6.800 6.680 6.790 600 4,030 6.7167 6.424 6.339 6.434 6.320 6.424 634 6.3550 0.59%
2023-08-04 0 6.750 6.780 6.790 6.680 6.680 2,400 16,172 6.7383 6.386 6.415 6.424 6.320 6.320 2,537 6.3755 0.00%
2023-08-03 0 6.750 6.650 6.790 6.650 6.750 2,600 17,510 6.7346 6.386 6.292 6.424 6.292 6.386 2,748 6.3719 0.00%
2023-08-02 0 6.750 - 6.810 6.750 6.750 2,800 18,900 6.7500 6.386 - 6.443 6.386 6.386 2,959 6.3865 0.00%
2023-08-01 0 6.750 6.460 6.780 6.700 6.800 35,400 238,386 6.7341 6.386 6.112 6.415 6.339 6.434 37,415 6.3714 0.00%
2023-07-31 0 6.750 6.750 6.800 6.590 6.780 31,800 212,968 6.6971 6.386 6.386 6.434 6.235 6.415 33,610 6.3364 -0.74%
2023-07-28 0 6.800 6.800 6.850 6.650 6.800 139,200 942,344 6.7697 6.434 6.434 6.481 6.292 6.434 147,123 6.4051 -0.73%
2023-07-27 0 6.850 6.800 6.850 6.650 6.850 48,600 327,572 6.7402 6.481 6.434 6.481 6.292 6.481 51,366 6.3772 0.74%
2023-07-26 0 6.800 6.800 6.850 6.700 6.800 23,200 157,292 6.7798 6.434 6.434 6.481 6.339 6.434 24,521 6.4147 -4.23%
2023-07-25 0 7.100 6.800 7.100 - - 0 0 - 6.718 6.434 6.718 - - 0 - 0.00%
2023-07-24 0 7.100 6.750 7.100 - - 0 0 - 6.718 6.386 6.718 - - 0 - 0.00%
2023-07-21 0 7.100 6.750 7.100 - - 0 0 - 6.718 6.386 6.718 - - 0 - 0.00%
2023-07-20 0 7.100 6.800 7.100 - - 0 0 - 6.718 6.434 6.718 - - 0 - 0.00%
2023-07-19 0 7.100 - 7.100 - - 0 0 - 6.718 - 6.718 - - 0 - -5.96%
2023-07-18 0 7.550 - 7.480 - - 0 0 - 7.143 - 7.077 - - 0 - -4.43%
2023-07-14 0 7.900 - 7.900 7.900 7.900 3,200 25,280 7.9000 7.475 - 7.475 7.475 7.475 3,382 7.4746 -7.06%
2023-07-13 0 8.500 - 8.300 - - 0 0 - 8.042 - 7.853 - - 0 - -6.28%
2023-07-12 0 9.070 9.070 - 8.660 9.070 21,200 187,476 8.8432 8.582 8.582 - 8.194 8.582 22,407 8.3670 4.25%
2023-07-11 0 8.700 8.700 - 8.050 8.700 5,400 43,840 8.1185 8.231 8.231 - 7.616 8.231 5,707 7.6813 8.89%
2023-07-10 0 7.990 7.700 7.990 7.740 8.000 4,800 37,244 7.7592 7.560 7.285 7.560 7.323 7.569 5,073 7.3413 3.10%
2023-07-07 0 7.750 - 7.750 7.750 8.650 8,400 67,230 8.0036 7.333 - 7.333 7.333 8.184 8,878 7.5726 -15.39%
2023-07-06 0 9.160 8.000 9.160 - - 0 0 - 8.667 7.569 8.667 - - 0 - 0.00%
2023-07-05 0 9.160 8.000 9.160 - - 0 0 - 8.667 7.569 8.667 - - 0 - 0.00%
2023-07-04 0 9.160 9.150 9.160 9.000 9.160 2,400 21,824 9.0933 8.667 8.657 8.667 8.515 8.667 2,537 8.6036 0.00%
2023-07-03 0 9.160 8.000 9.160 - - 0 0 - 8.667 7.569 8.667 - - 0 - -0.01%
2023-06-30 0 9.270 8.000 9.270 - - 0 0 - 8.668 7.480 8.668 - - 0 - 0.00%
2023-06-29 0 9.270 8.000 9.270 - - 0 0 - 8.668 7.480 8.668 - - 0 - 0.00%
2023-06-28 0 9.270 8.000 9.270 - - 0 0 - 8.668 7.480 8.668 - - 0 - -0.11%
2023-06-27 0 9.280 8.000 9.280 - - 0 0 - 8.677 7.480 8.677 - - 0 - -0.11%
2023-06-26 0 9.290 8.000 9.290 - - 0 0 - 8.687 7.480 8.687 - - 0 - 0.00%
2023-06-23 0 9.290 8.000 9.290 - - 0 0 - 8.687 7.480 8.687 - - 0 - 0.00%
2023-06-21 0 9.290 8.000 9.290 - - 0 0 - 8.687 7.480 8.687 - - 0 - 0.00%
2023-06-20 0 9.290 8.000 9.290 - - 0 0 - 8.687 7.480 8.687 - - 0 - 0.00%
2023-06-19 0 9.290 8.000 9.290 - - 0 0 - 8.687 7.480 8.687 - - 0 - -0.11%
2023-06-16 0 9.300 - 9.300 - - 0 0 - 8.696 - 8.696 - - 0 - -2.52%
2023-06-15 0 9.540 - 9.540 - - 0 0 - 8.920 - 8.920 - - 0 - 0.00%
2023-06-14 0 9.540 - 9.540 - - 0 0 - 8.920 - 8.920 - - 0 - 0.00%
2023-06-13 0 9.540 - 9.540 - - 0 0 - 8.920 - 8.920 - - 0 - 0.00%
2023-06-12 0 9.540 - 9.540 - - 0 0 - 8.920 - 8.920 - - 0 - 0.00%
2023-06-09 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-06-08 0 9.540 - 9.540 - - 0 0 - 8.920 - 8.920 - - 0 - 0.00%
2023-06-07 0 9.540 - 9.540 - - 0 0 - 8.920 - 8.920 - - 0 - 0.00%
2023-06-06 0 9.540 - 9.540 - - 0 0 - 8.920 - 8.920 - - 0 - 0.00%
2023-06-05 0 9.540 - 9.540 - - 0 0 - 8.920 - 8.920 - - 0 - 0.00%
2023-06-02 0 9.540 - 9.540 - - 0 0 - 8.920 - 8.920 - - 0 - 0.00%
2023-06-01 0 9.540 - 9.540 - - 0 0 - 8.920 - 8.920 - - 0 - 0.00%
2023-05-31 0 9.540 - 9.540 - - 0 0 - 8.920 - 8.920 - - 0 - 0.00%
2023-05-30 0 9.540 - 9.540 - - 0 0 - 8.920 - 8.920 - - 0 - 0.00%
2023-05-29 0 9.540 - 9.540 - - 0 0 - 8.920 - 8.920 - - 0 - 0.00%
2023-05-25 0 9.540 - 9.540 - - 0 0 - 8.920 - 8.920 - - 0 - 0.00%
2023-05-24 0 9.540 - 9.540 - - 0 0 - 8.920 - 8.920 - - 0 - 0.00%
2023-05-23 0 9.540 - 9.540 - - 0 0 - 8.920 - 8.920 - - 0 - 0.00%
2023-05-22 0 9.540 - 9.540 - - 0 0 - 8.920 - 8.920 - - 0 - 0.00%
2023-05-19 0 9.540 - 9.540 - - 0 0 - 8.920 - 8.920 - - 0 - 0.00%
2023-05-18 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-05-17 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-05-16 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-05-15 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-05-12 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-05-11 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-05-10 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-05-09 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-05-08 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-05-05 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-05-04 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-05-03 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-05-02 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-04-28 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-04-27 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-04-26 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-04-25 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-04-24 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-04-21 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-04-20 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-04-19 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-04-18 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-04-17 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-04-14 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-04-13 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-04-12 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-04-11 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-04-06 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-04-04 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-04-03 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-03-31 0 9.540 - 9.540 - - 0 0 - 8.920 - 8.920 - - 0 - 0.00%
2023-03-30 0 9.540 - 9.540 - - 0 0 - 8.920 - 8.920 - - 0 - 0.00%
2023-03-29 0 9.540 - 9.540 - - 0 0 - 8.920 - 8.920 - - 0 - 0.00%
2023-03-28 0 9.540 - 9.540 - - 0 0 - 8.920 - 8.920 - - 0 - 0.00%
2023-03-27 0 9.540 - 9.540 - - 0 0 - 8.920 - 8.920 - - 0 - 0.00%
2023-03-24 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-03-23 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-03-22 0 9.540 - 10.00 - - 0 0 - 8.920 - 9.351 - - 0 - 0.00%
2023-03-21 0 9.540 - 10.00 - - 0 0 - 8.920 - 9.351 - - 0 - 0.00%
2023-03-20 0 9.540 - 10.00 - - 0 0 - 8.920 - 9.351 - - 0 - 0.00%
2023-03-17 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-03-16 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-03-15 0 9.540 - 9.540 - - 0 0 - 8.920 - 8.920 - - 0 - 0.00%
2023-03-14 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-03-13 0 9.540 - 9.560 - - 0 0 - 8.920 - 8.939 - - 0 - 0.00%
2023-03-10 0 9.540 8.780 - - - 0 0 - 8.920 8.210 - - - 0 - 0.00%
2023-03-09 0 9.540 8.750 10.00 - - 0 0 - 8.920 8.182 9.351 - - 0 - 0.00%
2023-03-08 0 9.540 8.750 10.00 - - 0 0 - 8.920 8.182 9.351 - - 0 - 0.00%
2023-03-07 0 9.540 8.750 - - - 0 0 - 8.920 8.182 - - - 0 - 0.00%
2023-03-06 0 9.540 8.750 - - - 0 0 - 8.920 8.182 - - - 0 - 0.00%
2023-03-03 0 9.540 8.750 - - - 147,600 1,408,104 9.5400 8.920 8.182 - - - 157,852 8.9204 0.00%
2023-03-02 0 9.540 8.720 10.00 - - 150,000 1,431,000 9.5400 8.920 8.154 9.351 - - 160,419 8.9204 0.00%
2023-03-01 0 9.540 8.720 10.00 - - 150,000 1,431,000 9.5400 8.920 8.154 9.351 - - 160,419 8.9204 0.00%
2023-02-28 0 9.540 9.540 10.00 8.730 8.730 320,200 3,054,546 9.5395 8.920 8.920 9.351 8.163 8.163 342,440 8.9199 0.00%
2023-02-27 0 9.540 8.800 - - - 0 0 - 8.920 8.228 - - - 0 - 0.00%
2023-02-24 0 9.540 8.700 - - - 0 0 - 8.920 8.135 - - - 0 - 0.00%
2023-02-23 0 9.540 8.700 10.00 - - 0 0 - 8.920 8.135 9.351 - - 0 - 0.00%
2023-02-22 0 9.540 8.750 10.00 - - 0 0 - 8.920 8.182 9.351 - - 0 - 0.00%
2023-02-21 0 9.540 8.800 - - - 0 0 - 8.920 8.228 - - - 0 - 0.00%
2023-02-20 0 9.540 8.800 10.00 - - 0 0 - 8.920 8.228 9.351 - - 0 - 0.00%
2023-02-17 0 9.540 8.700 10.00 - - 0 0 - 8.920 8.135 9.351 - - 0 - 0.00%
2023-02-16 0 9.540 8.900 - - - 0 0 - 8.920 8.322 - - - 0 - 0.00%
2023-02-15 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-02-14 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-02-13 0 9.540 - - - - 0 0 - 8.920 - - - - 0 - 0.00%
2023-02-10 0 9.540 8.680 - - - 0 0 - 8.920 8.116 - - - 0 - 0.00%
2023-02-09 0 9.540 8.680 - - - 0 0 - 8.920 8.116 - - - 0 - 0.00%
2023-02-08 0 9.540 8.680 9.540 - - 0 0 - 8.920 8.116 8.920 - - 0 - 0.00%
2023-02-07 0 9.540 8.680 - - - 0 0 - 8.920 8.116 - - - 0 - 0.00%
2023-02-06 0 9.540 8.680 - 9.540 9.540 30,000 286,200 9.5400 8.920 8.116 - 8.920 8.920 32,084 8.9204 0.00%
2023-02-03 0 9.540 8.680 - - - 0 0 - 8.920 8.116 - - - 0 - 0.00%
2023-02-02 0 9.540 8.690 - - - 0 0 - 8.920 8.126 - - - 0 - 0.00%
2023-02-01 0 9.540 8.680 - - - 0 0 - 8.920 8.116 - - - 0 - 0.00%
2023-01-31 0 9.540 8.680 - - - 0 0 - 8.920 8.116 - - - 0 - 0.00%
2023-01-30 0 9.540 - 9.540 - - 0 0 - 8.920 - 8.920 - - 0 - 0.00%
2023-01-27 0 9.540 8.680 - - - 0 0 - 8.920 8.116 - - - 0 - 0.00%
2023-01-26 0 9.540 8.680 - - - 0 0 - 8.920 8.116 - - - 0 - 0.00%
2023-01-20 0 9.540 8.680 - 9.540 9.540 200 1,908 9.5400 8.920 8.116 - 8.920 8.920 214 8.9204 0.00%
2023-01-19 0 9.540 9.240 9.540 9.540 9.540 400 3,816 9.5400 8.920 8.640 8.920 8.920 8.920 428 8.9204 0.00%
2023-01-18 0 9.540 8.650 - - - 0 0 - 8.920 8.088 - - - 0 - 0.00%
2023-01-17 0 9.540 8.680 9.540 - - 0 0 - 8.920 8.116 8.920 - - 0 - -0.10%
2023-01-16 0 9.550 - 9.560 9.550 9.550 200 1,910 9.5500 8.930 - 8.939 8.930 8.930 214 8.9298 -0.21%
2023-01-13 0 9.570 8.680 9.580 - - 0 0 - 8.948 8.116 8.958 - - 0 - -0.10%
2023-01-12 0 9.580 8.700 9.580 - - 0 0 - 8.958 8.135 8.958 - - 0 - -0.21%
2023-01-11 0 9.600 8.680 9.600 8.800 9.600 800 7,398 9.2475 8.977 8.116 8.977 8.228 8.977 856 8.6469 6.67%
2023-01-10 0 9.000 8.800 9.730 - - 0 0 - 8.415 8.228 9.098 - - 0 - 0.00%
2023-01-09 0 9.000 - 9.000 8.900 9.000 551,200 4,949,452 8.9794 8.415 - 8.415 8.322 8.415 589,485 8.3962 -4.76%
2023-01-06 0 9.450 8.500 9.780 - - 0 0 - 8.836 7.948 9.145 - - 0 - 0.00%
2023-01-05 0 9.450 8.800 9.450 - - 0 0 - 8.836 8.228 8.836 - - 0 - -1.46%
2023-01-04 0 9.590 8.900 9.590 - - 0 0 - 8.967 8.322 8.967 - - 0 - -0.10%
2023-01-03 0 9.600 8.900 9.790 - - 0 0 - 8.977 8.322 9.154 - - 0 - 0.00%
2022-12-30 0 9.600 8.900 9.780 - - 0 0 - 8.977 8.322 9.145 - - 0 - 0.00%
2022-12-29 0 9.600 8.900 9.900 - - 0 0 - 8.977 8.322 9.257 - - 0 - 0.00%
2022-12-28 0 9.600 - 9.900 - - 0 0 - 8.977 - 9.257 - - 0 - 0.00%
2022-12-23 0 9.600 8.980 9.920 - - 0 0 - 8.977 8.397 9.276 - - 0 - 0.00%
2022-12-22 0 9.600 8.900 9.920 - - 0 0 - 8.977 8.322 9.276 - - 0 - 0.00%
2022-12-21 0 9.600 9.300 9.940 - - 0 0 - 8.977 8.696 9.294 - - 0 - 0.00%
2022-12-20 0 9.600 8.900 9.950 - - 0 0 - 8.977 8.322 9.304 - - 0 - 0.00%
2022-12-19 0 9.600 - 9.940 - - 0 0 - 8.977 - 9.294 - - 0 - 0.00%
2022-12-16 0 9.600 8.900 9.940 - - 0 0 - 8.977 8.322 9.294 - - 0 - 0.00%
2022-12-15 0 9.600 8.980 9.940 - - 0 0 - 8.977 8.397 9.294 - - 0 - 0.00%
2022-12-14 0 9.600 8.900 9.940 - - 0 0 - 8.977 8.322 9.294 - - 0 - 0.00%
2022-12-13 0 9.600 8.990 9.590 - - 1,000 9,400 9.4000 8.977 8.406 8.967 - - 1,069 8.7895 -1.94%
2022-12-12 0 9.790 - 9.790 - - 0 0 - 9.154 - 9.154 - - 0 - 0.00%
2022-12-09 0 9.790 8.980 9.790 - - 0 0 - 9.154 8.397 9.154 - - 0 - 0.00%
2022-12-08 0 9.790 9.000 9.790 - - 0 0 - 9.154 8.415 9.154 - - 0 - 0.00%
2022-12-07 0 9.790 9.000 9.790 - - 0 0 - 9.154 8.415 9.154 - - 0 - 0.00%
2022-12-06 0 9.790 9.000 9.790 - - 0 0 - 9.154 8.415 9.154 - - 0 - 0.00%
2022-12-05 0 9.790 - 9.790 - - 0 0 - 9.154 - 9.154 - - 0 - -0.10%
2022-12-02 0 9.800 9.800 9.990 9.800 9.800 10,000 98,000 9.8000 9.164 9.164 9.341 9.164 9.164 10,695 9.1635 0.51%
2022-12-01 0 9.750 9.800 9.990 9.750 9.800 39,200 382,500 9.7577 9.117 9.164 9.341 9.117 9.164 41,923 9.1239 0.00%
2022-11-30 0 9.750 9.800 9.990 9.680 9.750 43,000 417,124 9.7006 9.117 9.164 9.341 9.051 9.117 45,987 9.0705 0.00%
2022-11-29 0 9.750 - 9.750 9.690 9.780 50,200 487,230 9.7058 9.117 - 9.117 9.061 9.145 53,687 9.0754 -0.51%
2022-11-28 0 9.800 - 9.800 9.800 9.800 2,000 19,600 9.8000 9.164 - 9.164 9.164 9.164 2,139 9.1635 0.00%
2022-11-25 0 9.800 - 9.800 9.700 9.800 2,400 23,500 9.7917 9.164 - 9.164 9.070 9.164 2,567 9.1557 0.00%
2022-11-24 0 9.800 - 9.800 9.800 9.800 2,000 19,600 9.8000 9.164 - 9.164 9.164 9.164 2,139 9.1635 0.00%
2022-11-23 0 9.800 9.500 9.800 9.510 9.990 49,600 480,836 9.6943 9.164 8.883 9.164 8.892 9.341 53,045 9.0647 2.08%
2022-11-22 0 9.600 9.430 9.600 9.600 9.750 145,000 1,401,262 9.6639 8.977 8.818 8.977 8.977 9.117 155,071 9.0362 -2.04%
2022-11-21 0 9.800 9.800 10.10 9.610 9.800 102,200 998,654 9.7716 9.164 9.164 9.444 8.986 9.164 109,298 9.1369 0.00%
2022-11-18 0 9.800 - 9.800 9.790 10.00 21,000 205,806 9.8003 9.164 - 9.164 9.154 9.351 22,459 9.1638 0.00%
2022-11-17 0 9.800 9.800 10.10 9.590 9.800 59,800 585,960 9.7987 9.164 9.164 9.444 8.967 9.164 63,954 9.1623 -0.20%
2022-11-16 0 9.820 9.800 10.02 9.500 9.800 74,800 727,780 9.7297 9.182 9.164 9.369 8.883 9.164 79,995 9.0978 0.20%
2022-11-15 0 9.800 9.500 9.800 9.520 9.860 152,400 1,488,214 9.7652 9.164 8.883 9.164 8.902 9.220 162,985 9.1310 3.48%
2022-11-14 0 9.470 9.470 9.940 9.470 10.34 236,400 2,306,996 9.7589 8.855 8.855 9.294 8.855 9.668 252,820 9.1251 -10.66%
2022-11-11 0 10.60 9.930 10.64 10.16 10.60 15,800 162,772 10.302 9.912 9.285 9.949 9.500 9.912 16,897 9.6330 3.11%
2022-11-10 0 10.28 9.930 10.28 10.08 10.32 28,400 291,964 10.280 9.612 9.285 9.612 9.425 9.650 30,373 9.6128 -0.39%
2022-11-09 0 10.32 9.930 10.22 10.20 10.32 11,000 112,676 10.243 9.650 9.285 9.556 9.538 9.650 11,764 9.5780 -0.77%
2022-11-08 0 10.40 9.930 10.30 10.10 10.50 18,600 191,876 10.316 9.725 9.285 9.631 9.444 9.818 19,892 9.6459 0.39%
2022-11-07 0 10.36 10.30 10.38 10.12 10.36 3,000 30,588 10.196 9.687 9.631 9.706 9.463 9.687 3,208 9.5338 -0.38%
2022-11-04 0 10.40 10.40 - 9.840 10.40 32,400 328,590 10.142 9.725 9.725 - 9.201 9.725 34,650 9.4830 0.19%
2022-11-03 0 10.38 10.02 10.38 10.02 10.40 5,000 51,644 10.329 9.706 9.369 9.706 9.369 9.725 5,347 9.6580 -0.19%
2022-11-02 0 10.40 10.02 10.60 - - 0 0 - 9.725 9.369 9.912 - - 0 - 0.00%
2022-11-01 0 10.40 10.00 10.40 - - 0 0 - 9.725 9.351 9.725 - - 0 - 0.00%
2022-10-31 0 10.40 10.40 10.46 10.02 10.40 2,200 22,532 10.242 9.725 9.725 9.781 9.369 9.725 2,353 9.5767 -1.89%
2022-10-28 0 10.60 9.660 10.08 10.02 10.60 17,800 180,728 10.153 9.912 9.033 9.425 9.369 9.912 19,036 9.4938 3.11%
2022-10-27 0 10.28 10.10 10.28 - - 0 0 - 9.612 9.444 9.612 - - 0 - 0.00%
2022-10-26 0 10.28 10.26 10.36 10.10 10.30 14,000 142,724 10.195 9.612 9.594 9.687 9.444 9.631 14,972 9.5325 -3.02%
2022-10-25 0 10.60 9.660 - 10.16 10.26 14,000 142,732 10.195 9.912 9.033 - 9.500 9.594 14,972 9.5330 1.92%
2022-10-24 0 10.40 10.26 10.40 10.24 10.40 6,000 61,572 10.262 9.725 9.594 9.725 9.575 9.725 6,417 9.5955 0.00%
2022-10-21 0 10.40 - 10.56 - - 0 0 - 9.725 - 9.874 - - 0 - -1.89%
2022-10-20 0 10.60 - 10.60 10.30 10.60 2,000 20,684 10.342 9.912 - 9.912 9.631 9.912 2,139 9.6703 2.91%
2022-10-19 0 10.30 10.20 10.30 10.30 10.30 200 2,060 10.300 9.631 9.538 9.631 9.631 9.631 214 9.6311 -2.83%
2022-10-18 0 10.60 - 10.60 10.32 10.60 11,800 121,968 10.336 9.912 - 9.912 9.650 9.912 12,620 9.6650 0.00%
2022-10-17 0 10.60 10.42 10.60 - - 0 0 - 9.912 9.743 9.912 - - 0 - 0.00%
2022-10-14 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-10-13 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-10-12 0 10.60 - - - - 0 0 - 9.912 - - - - 0 - 1.92%
2022-10-11 0 10.40 10.38 - 10.40 10.50 11,800 122,760 10.403 9.725 9.706 - 9.725 9.818 12,620 9.7277 -0.95%
2022-10-10 0 10.50 - 10.42 10.34 10.52 12,600 130,364 10.346 9.818 - 9.743 9.668 9.837 13,475 9.6744 -0.94%
2022-10-07 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-10-06 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-10-05 0 10.60 10.42 - - - 0 0 - 9.912 9.743 - - - 0 - 0.00%
2022-10-03 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-09-30 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-09-29 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-09-28 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-09-27 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-09-26 0 10.60 10.60 - - - 0 0 - 9.912 9.912 - - - 0 - 5.16%
2022-09-23 0 10.08 - 10.08 10.08 10.60 330,600 3,332,552 10.080 9.425 - 9.425 9.425 9.912 353,562 9.4256 -3.08%
2022-09-22 0 10.40 10.40 10.64 9.600 10.60 816,200 8,347,756 10.228 9.725 9.725 9.949 8.977 9.912 872,891 9.5633 -1.89%
2022-09-21 0 10.60 10.42 10.64 - - 0 0 - 9.912 9.743 9.949 - - 0 - 0.00%
2022-09-20 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-09-19 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-09-16 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-09-15 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-09-14 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-09-13 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-09-09 0 10.60 10.40 10.70 - - 0 0 - 9.912 9.725 10.01 - - 0 - 0.00%
2022-09-08 0 10.60 10.40 10.70 - - 0 0 - 9.912 9.725 10.01 - - 0 - 0.00%
2022-09-07 0 10.60 10.40 10.70 - - 0 0 - 9.912 9.725 10.01 - - 0 - 0.00%
2022-09-06 0 10.60 10.40 10.70 - - 0 0 - 9.912 9.725 10.01 - - 0 - 0.00%
2022-09-05 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-09-02 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-09-01 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-08-31 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-08-30 0 10.60 10.40 10.60 - - 0 0 - 9.912 9.725 9.912 - - 0 - 0.00%
2022-08-29 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-08-26 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-08-25 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-08-24 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-08-23 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-08-22 0 10.60 10.42 - - - 0 0 - 9.912 9.743 - - - 0 - 0.00%
2022-08-19 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-08-18 0 10.60 10.42 - - - 0 0 - 9.912 9.743 - - - 0 - 0.00%
2022-08-17 0 10.60 10.20 - - - 0 0 - 9.912 9.538 - - - 0 - 0.00%
2022-08-16 0 10.60 10.20 - - - 0 0 - 9.912 9.538 - - - 0 - 0.00%
2022-08-15 0 10.60 10.20 - - - 0 0 - 9.912 9.538 - - - 0 - 0.00%
2022-08-12 0 10.60 10.40 10.74 - - 0 0 - 9.912 9.725 10.04 - - 0 - 0.00%
2022-08-11 0 10.60 10.40 10.74 - - 0 0 - 9.912 9.725 10.04 - - 0 - 0.00%
2022-08-10 0 10.60 10.40 10.74 - - 0 0 - 9.912 9.725 10.04 - - 0 - 0.00%
2022-08-09 0 10.60 10.40 10.74 - - 0 0 - 9.912 9.725 10.04 - - 0 - 0.00%
2022-08-08 0 10.60 10.40 10.74 - - 0 0 - 9.912 9.725 10.04 - - 0 - 0.00%
2022-08-05 0 10.60 10.48 10.80 - - 0 0 - 9.912 9.799 10.10 - - 0 - 0.00%
2022-08-04 0 10.60 10.50 10.80 - - 0 0 - 9.912 9.818 10.10 - - 0 - 0.00%
2022-08-03 0 10.60 10.20 10.80 - - 0 0 - 9.912 9.538 10.10 - - 0 - 0.00%
2022-08-02 0 10.60 10.20 10.80 - - 0 0 - 9.912 9.538 10.10 - - 0 - 0.00%
2022-08-01 0 10.60 10.50 - - - 0 0 - 9.912 9.818 - - - 0 - 0.00%
2022-07-29 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-07-28 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-07-27 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-07-26 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.00%
2022-07-25 0 10.60 10.40 - - - 0 0 - 9.912 9.725 - - - 0 - 0.76%
2022-07-22 0 10.52 10.20 - - - 0 0 - 9.837 9.538 - - - 0 - 0.00%
2022-07-21 0 10.52 10.20 10.52 10.48 10.52 600 6,296 10.493 9.837 9.538 9.837 9.799 9.837 642 9.8118 -0.75%
2022-07-20 0 10.60 10.20 10.60 10.60 10.60 500,400 5,104,240 10.200 9.912 9.538 9.912 9.912 9.912 535,156 9.5379 0.57%
2022-07-19 0 10.54 10.20 - - - 0 0 - 9.855 9.538 - - - 0 - -0.57%
2022-07-18 0 10.60 10.60 - 10.60 10.60 1,800 18,960 10.533 9.912 9.912 - 9.912 9.912 1,925 9.8492 0.00%
2022-07-15 0 10.60 10.52 10.70 10.50 10.60 1,200 12,640 10.533 9.912 9.837 10.01 9.818 9.912 1,283 9.8492 0.38%
2022-07-14 0 10.56 10.52 10.58 10.40 11.00 2,800 29,764 10.630 9.874 9.837 9.893 9.725 10.29 2,994 9.9396 -0.19%
2022-07-13 0 10.58 10.20 - 10.50 10.50 200 2,100 10.500 9.893 9.538 - 9.818 9.818 214 9.8181 0.00%
2022-07-12 0 10.58 10.40 10.60 - - 0 0 - 9.893 9.725 9.912 - - 0 - 0.00%
2022-07-11 0 10.58 10.20 10.60 - - 0 0 - 9.893 9.538 9.912 - - 0 - -0.19%
2022-07-08 0 10.60 10.50 10.60 10.60 10.60 200 2,120 10.600 9.912 9.818 9.912 9.912 9.912 214 9.9116 0.76%
2022-07-07 0 10.52 10.40 10.60 - - 0 0 - 9.837 9.725 9.912 - - 0 - -0.75%
2022-07-06 0 10.60 10.30 10.60 10.60 10.60 400 4,240 10.600 9.912 9.631 9.912 9.912 9.912 428 9.9116 1.12%
2022-07-05 0 10.48 10.26 10.58 - - 0 0 - 9.802 9.594 9.893 - - 0 - 0.00%
2022-07-04 0 10.60 10.22 11.00 - - 0 0 - 9.802 9.451 10.17 - - 0 - 0.00%
2022-06-30 0 10.60 10.30 10.90 - - 0 0 - 9.802 9.525 10.08 - - 0 - 0.00%
2022-06-29 0 10.60 10.22 - - - 0 0 - 9.802 9.451 - - - 0 - 0.00%
2022-06-28 0 10.60 10.22 - - - 0 0 - 9.802 9.451 - - - 0 - 0.00%
2022-06-27 0 10.60 10.22 11.00 - - 0 0 - 9.802 9.451 10.17 - - 0 - 0.00%
2022-06-24 0 10.60 10.22 - - - 0 0 - 9.802 9.451 - - - 0 - 0.00%
2022-06-23 0 10.60 10.22 - - - 0 0 - 9.802 9.451 - - - 0 - 0.00%
2022-06-22 0 10.60 10.22 - 10.40 10.50 400 4,180 10.450 9.802 9.451 - 9.617 9.710 433 9.6633 3.52%
2022-06-21 0 10.24 10.24 10.40 10.24 10.56 2,400 24,732 10.305 9.469 9.469 9.617 9.469 9.765 2,595 9.5292 -1.92%
2022-06-20 0 10.44 10.22 10.44 10.20 10.46 9,800 102,108 10.419 9.654 9.451 9.654 9.432 9.673 10,598 9.6348 0.00%
2022-06-17 0 10.44 10.28 10.44 10.10 10.56 24,200 247,500 10.227 9.654 9.506 9.654 9.340 9.765 26,170 9.4573 -1.32%
2022-06-16 0 10.58 10.32 10.90 - - 0 0 - 9.784 9.543 10.08 - - 0 - 0.00%
2022-06-15 0 10.58 10.34 10.60 10.30 10.60 2,400 24,988 10.412 9.784 9.562 9.802 9.525 9.802 2,595 9.6279 -0.19%
2022-06-14 0 10.60 10.32 - 10.36 10.60 3,400 35,716 10.505 9.802 9.543 - 9.580 9.802 3,677 9.7139 0.00%
2022-06-13 0 10.60 10.36 10.60 - - 0 0 - 9.802 9.580 9.802 - - 0 - 0.00%
2022-06-10 0 10.60 10.50 10.60 10.38 10.60 3,400 35,772 10.521 9.802 9.710 9.802 9.599 9.802 3,677 9.7291 0.00%
2022-06-09 0 10.60 10.32 10.58 10.18 10.60 3,400 35,336 10.393 9.802 9.543 9.784 9.414 9.802 3,677 9.6105 0.00%
2022-06-08 0 10.60 10.36 - 10.32 10.60 2,600 27,184 10.455 9.802 9.580 - 9.543 9.802 2,812 9.6683 0.00%
2022-06-07 0 10.60 10.40 - - - 0 0 - 9.802 9.617 - - - 0 - 0.00%
2022-06-06 0 10.60 10.40 - - - 0 0 - 9.802 9.617 - - - 0 - 0.00%
2022-06-02 0 10.60 10.40 - - - 0 0 - 9.802 9.617 - - - 0 - 0.00%
2022-06-01 0 10.60 10.40 - - - 0 0 - 9.802 9.617 - - - 0 - 0.00%
2022-05-31 0 10.60 10.40 - - - 0 0 - 9.802 9.617 - - - 0 - 0.00%
2022-05-30 0 10.60 10.40 - - - 500,000 5,200,000 10.400 9.802 9.617 - - - 540,705 9.6171 0.00%
2022-05-27 0 10.60 10.40 - - - 0 0 - 9.802 9.617 - - - 0 - 0.00%
2022-05-26 0 10.60 10.30 - 10.40 10.40 200 2,080 10.400 9.802 9.525 - 9.617 9.617 216 9.6171 0.00%
2022-05-25 0 10.60 10.40 - - - 0 0 - 9.802 9.617 - - - 0 - 0.00%
2022-05-24 0 10.60 10.40 - - - 0 0 - 9.802 9.617 - - - 0 - 0.00%
2022-05-23 0 10.60 10.40 10.60 10.60 10.60 500,200 5,202,120 10.400 9.802 9.617 9.802 9.802 9.802 540,922 9.6171 0.00%
2022-05-20 0 10.60 10.40 10.60 - - 0 0 - 9.802 9.617 9.802 - - 0 - 0.00%
2022-05-19 0 10.60 10.40 - - - 0 0 - 9.802 9.617 - - - 0 - 0.00%
2022-05-18 0 10.60 10.46 - 10.30 10.60 1,000 10,424 10.424 9.802 9.673 - 9.525 9.802 1,081 9.6393 0.00%
2022-05-17 0 10.60 10.40 - - - 0 0 - 9.802 9.617 - - - 0 - 0.00%
2022-05-16 0 10.60 10.40 10.60 - - 0 0 - 9.802 9.617 9.802 - - 0 - 0.00%
2022-05-13 0 10.60 - 10.60 - - 100,000 1,030,000 10.300 9.802 - 9.802 - - 108,141 9.5246 0.00%
2022-05-12 0 10.60 - 10.62 10.40 10.60 1,800 18,900 10.500 9.802 - 9.821 9.617 9.802 1,947 9.7095 1.92%
2022-05-11 0 10.40 - 10.40 10.30 10.60 1,800 18,840 10.467 9.617 - 9.617 9.525 9.802 1,947 9.6787 -0.95%
2022-05-10 0 10.50 - 10.50 10.30 10.50 2,800 29,268 10.453 9.710 - 9.710 9.525 9.710 3,028 9.6659 2.74%
2022-05-06 0 10.22 10.20 10.22 10.20 10.60 84,800 870,852 10.269 9.451 9.432 9.451 9.432 9.802 91,704 9.4964 -2.67%
2022-05-05 0 10.50 10.50 - 10.20 10.50 75,400 779,768 10.342 9.710 9.710 - 9.432 9.710 81,538 9.5632 -0.94%
2022-05-04 0 10.60 10.46 10.62 - - 0 0 - 9.802 9.673 9.821 - - 0 - 0.00%
2022-05-03 0 10.60 10.44 10.60 - - 0 0 - 9.802 9.654 9.802 - - 0 - 0.00%
2022-04-29 0 10.60 - - - - 0 0 - 9.802 - - - - 0 - 0.00%
2022-04-28 0 10.60 10.54 - 10.30 10.60 11,200 116,292 10.383 9.802 9.747 - 9.525 9.802 12,112 9.6015 0.57%
2022-04-27 0 10.54 10.36 10.54 10.36 10.54 6,800 71,088 10.454 9.747 9.580 9.747 9.580 9.747 7,354 9.6671 -0.38%
2022-04-26 0 10.58 - 10.58 10.30 10.60 78,200 821,404 10.504 9.784 - 9.784 9.525 9.802 84,566 9.7131 0.00%
2022-04-25 0 10.58 10.50 10.58 - - 0 0 - 9.784 9.710 9.784 - - 0 - 0.00%
2022-04-22 0 10.58 10.56 10.58 10.50 10.62 5,400 56,888 10.535 9.784 9.765 9.784 9.710 9.821 5,840 9.7417 -0.38%
2022-04-21 0 10.62 10.52 10.62 - - 0 0 - 9.821 9.728 9.821 - - 0 - 0.00%
2022-04-20 0 10.62 10.54 10.62 - - 0 0 - 9.821 9.747 9.821 - - 0 - 0.00%
2022-04-19 0 10.62 10.52 10.62 - - 0 0 - 9.821 9.728 9.821 - - 0 - 0.00%
2022-04-14 0 10.62 10.50 10.62 - - 0 0 - 9.821 9.710 9.821 - - 0 - 0.00%
2022-04-13 0 10.62 10.50 - - - 0 0 - 9.821 9.710 - - - 0 - 0.00%
2022-04-12 0 10.62 10.50 10.62 - - 0 0 - 9.821 9.710 9.821 - - 0 - 0.00%
2022-04-11 0 10.62 10.50 10.62 - - 0 0 - 9.821 9.710 9.821 - - 0 - 0.00%
2022-04-08 0 10.62 10.60 - 10.52 10.62 400 4,228 10.570 9.821 9.802 - 9.728 9.821 433 9.7743 0.00%
2022-04-07 0 10.62 10.52 10.62 - - 0 0 - 9.821 9.728 9.821 - - 0 - 0.00%
2022-04-06 0 10.62 10.52 - - - 0 0 - 9.821 9.728 - - - 0 - 0.00%
2022-04-04 0 10.62 10.54 - - - 0 0 - 9.821 9.747 - - - 0 - 0.00%
2022-04-01 0 10.62 10.50 10.62 - - 0 0 - 9.821 9.710 9.821 - - 0 - 0.00%
2022-03-31 0 10.62 10.50 10.64 - - 0 0 - 9.821 9.710 9.839 - - 0 - 0.00%
2022-03-30 0 10.62 10.50 10.64 - - 0 0 - 9.821 9.710 9.839 - - 0 - 0.00%
2022-03-29 0 10.62 10.50 10.62 10.58 10.62 400 4,240 10.600 9.821 9.710 9.821 9.784 9.821 433 9.8020 0.00%
2022-03-28 0 10.62 10.50 10.64 - - 0 0 - 9.821 9.710 9.839 - - 0 - 0.00%
2022-03-25 0 10.62 10.52 - - - 0 0 - 9.821 9.728 - - - 0 - 0.00%
2022-03-24 0 10.62 10.52 - - - 0 0 - 9.821 9.728 - - - 0 - 0.00%
2022-03-23 0 10.62 10.62 10.64 10.58 10.64 400 4,244 10.610 9.821 9.821 9.839 9.784 9.839 433 9.8113 0.19%
2022-03-22 0 10.60 10.60 10.64 10.56 10.56 200 2,112 10.560 9.802 9.802 9.839 9.765 9.765 216 9.7650 -0.38%
2022-03-21 0 10.64 10.64 - 10.62 10.62 200 2,124 10.620 9.839 9.839 - 9.821 9.821 216 9.8205 0.00%
2022-03-18 0 10.64 10.62 10.64 - - 0 0 - 9.839 9.821 9.839 - - 0 - 0.00%
2022-03-17 0 10.64 10.64 - 10.62 10.62 2,600 27,612 10.620 9.839 9.839 - 9.821 9.821 2,812 9.8205 1.33%
2022-03-16 0 10.50 10.60 10.62 10.50 10.50 200 2,100 10.500 9.710 9.802 9.821 9.710 9.710 216 9.7095 -1.13%
2022-03-15 0 10.62 10.50 10.62 - - 0 0 - 9.821 9.710 9.821 - - 0 - 0.00%
2022-03-14 0 10.62 10.60 - 10.50 10.62 1,200 12,720 10.600 9.821 9.802 - 9.710 9.821 1,298 9.8020 0.00%
2022-03-11 0 10.62 10.58 10.62 10.62 10.62 3,000 31,860 10.620 9.821 9.784 9.821 9.821 9.821 3,244 9.8205 0.00%
2022-03-10 0 10.62 10.58 10.62 - - 0 0 - 9.821 9.784 9.821 - - 0 - 0.00%
2022-03-09 0 10.62 10.58 10.62 - - 0 0 - 9.821 9.784 9.821 - - 0 - 0.00%
2022-03-08 0 10.62 10.56 10.62 10.60 10.62 2,200 23,360 10.618 9.821 9.765 9.821 9.802 9.821 2,379 9.8188 1.14%
2022-03-07 0 10.50 - 10.62 10.50 10.50 200 2,100 10.500 9.710 - 9.821 9.710 9.710 216 9.7095 -1.13%
2022-03-04 0 10.62 10.50 - 10.62 10.62 3,000 31,860 10.620 9.821 9.710 - 9.821 9.821 3,244 9.8205 0.00%
2022-03-03 0 10.62 10.52 10.70 10.40 10.62 2,800 29,648 10.589 9.821 9.728 9.894 9.617 9.821 3,028 9.7914 0.00%
2022-03-02 0 10.62 10.60 10.62 10.56 10.62 400 4,236 10.590 9.821 9.802 9.821 9.765 9.821 433 9.7928 0.00%
2022-03-01 0 10.62 10.62 10.80 10.52 10.52 200 2,104 10.520 9.821 9.821 9.987 9.728 9.728 216 9.7280 0.00%
2022-02-28 0 10.62 10.52 10.98 - - 0 0 - 9.821 9.728 10.15 - - 0 - 0.00%
2022-02-25 0 10.62 10.62 - 10.50 10.62 1,200 12,720 10.600 9.821 9.821 - 9.710 9.821 1,298 9.8020 0.00%
2022-02-24 0 10.62 10.60 11.14 10.60 10.62 1,200 12,740 10.617 9.821 9.802 10.30 9.802 9.821 1,298 9.8174 0.19%
2022-02-23 0 10.60 10.60 11.08 10.50 10.62 4,200 44,532 10.603 9.802 9.802 10.25 9.710 9.821 4,542 9.8047 -0.19%
2022-02-22 0 10.62 10.54 10.62 - - 0 0 - 9.821 9.747 9.821 - - 0 - 0.00%
2022-02-21 0 10.62 10.56 10.98 10.60 10.62 1,200 12,740 10.617 9.821 9.765 10.15 9.802 9.821 1,298 9.8174 0.19%
2022-02-18 0 10.60 10.60 10.80 10.50 10.60 2,200 23,300 10.591 9.802 9.802 9.987 9.710 9.802 2,379 9.7936 0.00%
2022-02-17 0 10.60 10.60 10.76 10.60 10.60 1,200 12,816 10.680 9.802 9.802 9.950 9.802 9.802 1,298 9.8760 0.57%
2022-02-16 0 10.54 - 10.56 10.54 10.54 400 4,216 10.540 9.747 - 9.765 9.747 9.747 433 9.7465 -1.68%
2022-02-15 0 10.72 10.50 11.08 - - 0 0 - 9.913 9.710 10.25 - - 0 - 0.00%
2022-02-14 0 10.72 10.50 10.90 - - 0 0 - 9.913 9.710 10.08 - - 0 - 0.00%
2022-02-11 0 10.72 10.58 - - - 0 0 - 9.913 9.784 - - - 0 - 0.00%
2022-02-10 0 10.72 10.60 10.98 10.60 10.84 5,400 57,532 10.654 9.913 9.802 10.15 9.802 10.02 5,840 9.8520 0.75%
2022-02-09 0 10.64 10.62 10.92 10.64 10.70 3,000 31,932 10.644 9.839 9.821 10.10 9.839 9.894 3,244 9.8427 -2.56%
2022-02-08 0 10.92 10.70 - - - 0 0 - 10.10 9.894 - - - 0 - 0.00%
2022-02-07 0 10.92 10.70 - - - 0 0 - 10.10 9.894 - - - 0 - 0.00%
2022-02-04 0 10.92 10.70 - - - 0 0 - 10.10 9.894 - - - 0 - 0.00%
2022-01-31 0 10.92 10.70 - - - 0 0 - 10.10 9.894 - - - 0 - 0.00%
2022-01-28 0 10.92 10.70 - - - 0 0 - 10.10 9.894 - - - 0 - 0.00%
2022-01-27 0 10.92 10.70 - - - 0 0 - 10.10 9.894 - - - 0 - 0.00%
2022-01-26 0 10.92 10.70 - - - 0 0 - 10.10 9.894 - - - 0 - 0.00%
2022-01-25 0 10.92 10.70 - - - 0 0 - 10.10 9.894 - - - 0 - 0.00%
2022-01-24 0 10.92 10.70 10.92 - - 0 0 - 10.10 9.894 10.10 - - 0 - 0.00%
2022-01-21 0 10.92 10.70 - - - 0 0 - 10.10 9.894 - - - 0 - 0.00%
2022-01-20 0 10.92 10.70 - - - 0 0 - 10.10 9.894 - - - 0 - 0.00%
2022-01-19 0 10.92 10.70 10.92 - - 0 0 - 10.10 9.894 10.10 - - 0 - 0.00%
2022-01-18 0 10.92 10.70 - - - 0 0 - 10.10 9.894 - - - 0 - 0.00%
2022-01-17 0 10.92 10.70 - - - 0 0 - 10.10 9.894 - - - 0 - 0.00%
2022-01-14 0 10.92 10.70 - 10.92 10.92 2,989,200 32,642,064 10.920 10.10 9.894 - 10.10 10.10 3,232,553 10.098 0.00%
2022-01-13 0 10.92 10.70 - - - 0 0 - 10.10 9.894 - - - 0 - 0.00%
2022-01-12 0 10.92 10.70 - - - 0 0 - 10.10 9.894 - - - 0 - 0.00%
2022-01-11 0 10.92 10.70 11.00 - - 0 0 - 10.10 9.894 10.17 - - 0 - 0.00%
2022-01-10 0 10.92 10.70 11.00 - - 0 0 - 10.10 9.894 10.17 - - 0 - 0.00%
2022-01-07 0 10.92 10.70 - - - 0 0 - 10.10 9.894 - - - 0 - 0.00%
2022-01-06 0 10.92 10.70 - - - 0 0 - 10.10 9.894 - - - 0 - 0.00%
2022-01-05 0 10.92 10.70 - - - 0 0 - 10.10 9.894 - - - 0 - 0.00%
2022-01-04 0 10.92 10.70 - - - 0 0 - 10.10 9.894 - - - 0 - 0.00%
2022-01-03 0 10.92 10.70 - - - 0 0 - 10.10 9.894 - - - 0 - 0.00%
2021-12-31 0 10.92 10.70 - - - 0 0 - 10.10 9.894 - - - 0 - 0.00%
2021-12-30 0 10.92 10.70 - - - 0 0 - 10.10 9.894 - - - 0 - 0.00%
2021-12-29 0 10.92 10.70 - - - 0 0 - 10.10 9.894 - - - 0 - 0.00%
2021-12-28 0 10.92 10.70 10.92 10.92 10.94 2,200 24,040 10.927 10.10 9.894 10.10 10.10 10.12 2,379 10.105 -0.55%
2021-12-24 0 10.98 10.70 - - - 0 0 - 10.15 9.894 - - - 0 - 0.00%
2021-12-23 0 10.98 10.70 10.98 - - 0 0 - 10.15 9.894 10.15 - - 0 - 0.00%
2021-12-22 0 10.98 10.70 - - - 0 0 - 10.15 9.894 - - - 0 - 0.00%
2021-12-21 0 10.98 10.70 - - - 0 0 - 10.15 9.894 - - - 0 - 0.00%
2021-12-20 0 10.98 10.70 - - - 0 0 - 10.15 9.894 - - - 0 - 0.00%
2021-12-17 0 10.98 10.70 11.00 - - 0 0 - 10.15 9.894 10.17 - - 0 - 0.00%
2021-12-16 0 10.98 10.70 - - - 0 0 - 10.15 9.894 - - - 0 - 0.00%
2021-12-15 0 10.98 10.70 - - - 0 0 - 10.15 9.894 - - - 0 - 0.00%
2021-12-14 0 10.98 10.70 - - - 0 0 - 10.15 9.894 - - - 0 - 0.00%
2021-12-13 0 10.98 10.70 11.00 - - 3,700,000 39,220,000 10.600 10.15 9.894 10.17 - - 4,001,219 9.8020 0.00%
2021-12-10 0 10.98 10.70 - - - 0 0 - 10.15 9.894 - - - 0 - 0.00%
2021-12-09 0 10.98 10.70 11.00 - - 0 0 - 10.15 9.894 10.17 - - 0 - 0.00%
2021-12-08 0 10.98 10.70 10.98 - - 0 0 - 10.15 9.894 10.15 - - 0 - 0.00%
2021-12-07 0 10.98 10.70 11.00 - - 0 0 - 10.15 9.894 10.17 - - 0 - 0.00%
2021-12-06 0 10.98 10.70 10.98 - - 0 0 - 10.15 9.894 10.15 - - 0 - 0.00%
2021-12-03 0 10.98 10.70 11.00 - - 0 0 - 10.15 9.894 10.17 - - 0 - 0.00%
2021-12-02 0 10.98 10.70 10.98 - - 0 0 - 10.15 9.894 10.15 - - 0 - 0.00%
2021-12-01 0 10.98 10.70 - - - 0 0 - 10.15 9.894 - - - 0 - 0.00%
2021-11-30 0 10.98 10.70 10.98 10.72 10.98 600 6,532 10.887 10.15 9.894 10.15 9.913 10.15 649 10.067 0.37%
2021-11-29 0 10.94 10.70 10.94 - - 4,000,000 42,400,000 10.600 10.12 9.894 10.12 - - 4,325,642 9.8020 -0.55%
2021-11-26 0 11.00 10.70 11.00 11.00 11.00 200 2,200 11.000 10.17 9.894 10.17 10.17 10.17 216 10.172 0.00%
2021-11-25 0 11.00 10.70 11.00 - - 4,000,000 42,400,000 10.600 10.17 9.894 10.17 - - 4,325,642 9.8020 0.00%
2021-11-24 0 11.00 10.70 11.10 - - 0 0 - 10.17 9.894 10.26 - - 0 - 0.00%
2021-11-23 0 11.00 10.70 11.10 - - 0 0 - 10.17 9.894 10.26 - - 0 - 0.00%
2021-11-22 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.17 9.857 10.17 10.17 10.17 216 10.172 0.18%
2021-11-19 0 10.98 10.66 10.98 - - 0 0 - 10.15 9.857 10.15 - - 0 - -1.26%
2021-11-18 0 11.12 10.62 - 11.12 11.12 200 2,224 11.120 10.28 9.821 - 10.28 10.28 216 10.283 1.28%
2021-11-17 0 10.98 10.72 11.20 10.62 11.00 5,200 56,296 10.826 10.15 9.913 10.36 9.821 10.17 5,623 10.011 -0.18%
2021-11-16 0 11.00 11.00 11.16 10.60 11.16 14,800 163,528 11.049 10.17 10.17 10.32 9.802 10.32 16,005 10.217 0.00%
2021-11-15 0 11.00 10.60 - - - 0 0 - 10.17 9.802 - - - 0 - 0.00%
2021-11-12 0 11.00 10.60 11.00 11.00 11.00 200 2,200 11.000 10.17 9.802 10.17 10.17 10.17 216 10.172 0.00%
2021-11-11 0 11.00 10.60 11.16 - - 0 0 - 10.17 9.802 10.32 - - 0 - 0.00%
2021-11-10 0 11.00 10.60 11.16 11.00 11.00 200 2,200 11.000 10.17 9.802 10.32 10.17 10.17 216 10.172 0.00%
2021-11-09 0 11.00 10.66 11.00 - - 0 0 - 10.17 9.857 10.17 - - 0 - 0.00%
2021-11-08 0 11.00 10.60 11.00 - - 0 0 - 10.17 9.802 10.17 - - 0 - 0.00%
2021-11-05 0 11.00 10.60 11.00 - - 0 0 - 10.17 9.802 10.17 - - 0 - 0.00%
2021-11-04 0 11.00 10.60 11.00 11.00 11.00 200 2,200 11.000 10.17 9.802 10.17 10.17 10.17 216 10.172 0.00%
2021-11-03 0 11.00 10.60 11.00 11.00 11.00 200 2,200 11.000 10.17 9.802 10.17 10.17 10.17 216 10.172 0.00%
2021-11-02 0 11.00 10.60 11.00 - - 0 0 - 10.17 9.802 10.17 - - 0 - 0.00%
2021-11-01 0 11.00 10.52 11.00 - - 0 0 - 10.17 9.728 10.17 - - 0 - 0.00%
2021-10-29 0 11.00 10.52 11.00 - - 0 0 - 10.17 9.728 10.17 - - 0 - 0.00%
2021-10-28 0 11.00 10.52 11.00 - - 0 0 - 10.17 9.728 10.17 - - 0 - 0.00%
2021-10-27 0 11.00 10.52 11.00 11.00 11.00 200 2,200 11.000 10.17 9.728 10.17 10.17 10.17 216 10.172 0.00%
2021-10-26 0 11.00 10.52 - - - 0 0 - 10.17 9.728 - - - 0 - 0.00%
2021-10-25 0 11.00 10.52 11.00 - - 0 0 - 10.17 9.728 10.17 - - 0 - 0.00%
2021-10-22 0 11.00 10.52 11.00 - - 0 0 - 10.17 9.728 10.17 - - 0 - 0.00%
2021-10-21 0 11.00 10.52 - - - 0 0 - 10.17 9.728 - - - 0 - 0.00%
2021-10-20 0 11.00 10.52 11.00 - - 0 0 - 10.17 9.728 10.17 - - 0 - 0.00%
2021-10-19 0 11.00 10.52 11.00 - - 0 0 - 10.17 9.728 10.17 - - 0 - 0.00%
2021-10-18 0 11.00 10.52 11.00 - - 0 0 - 10.17 9.728 10.17 - - 0 - 0.00%
2021-10-15 0 11.00 10.52 - - - 0 0 - 10.17 9.728 - - - 0 - 0.00%
2021-10-12 0 11.00 10.52 - - - 0 0 - 10.17 9.728 - - - 0 - 0.00%
2021-10-11 0 11.00 10.62 11.00 - - 0 0 - 10.17 9.821 10.17 - - 0 - 0.00%
2021-10-08 0 11.00 10.62 - - - 0 0 - 10.17 9.821 - - - 0 - 0.00%
2021-10-07 0 11.00 10.62 - - - 0 0 - 10.17 9.821 - - - 0 - 0.00%
2021-10-06 0 11.00 10.62 11.00 - - 0 0 - 10.17 9.821 10.17 - - 0 - 0.00%
2021-10-05 0 11.00 10.62 11.00 - - 0 0 - 10.17 9.821 10.17 - - 0 - 0.00%
2021-10-04 0 11.00 10.62 11.00 - - 0 0 - 10.17 9.821 10.17 - - 0 - 0.00%
2021-09-30 0 11.00 10.62 11.00 - - 0 0 - 10.17 9.821 10.17 - - 0 - 0.00%
2021-09-29 0 11.00 10.62 11.00 - - 0 0 - 10.17 9.821 10.17 - - 0 - 0.00%
2021-09-28 0 11.00 10.62 - - - 0 0 - 10.17 9.821 - - - 0 - 0.00%
2021-09-27 0 11.00 10.62 11.00 - - 0 0 - 10.17 9.821 10.17 - - 0 - 0.00%
2021-09-24 0 11.00 10.62 11.00 10.62 11.00 1,800 19,420 10.789 10.17 9.821 10.17 9.821 10.17 1,947 9.9767 0.00%
2021-09-23 0 11.00 10.62 11.00 - - 0 0 - 10.17 9.821 10.17 - - 0 - 0.00%
2021-09-21 0 11.00 10.62 11.00 - - 0 0 - 10.17 9.821 10.17 - - 0 - -0.18%
2021-09-20 0 11.02 10.62 - - - 0 0 - 10.19 9.821 - - - 0 - 0.00%
2021-09-17 0 11.02 10.62 - 11.02 11.02 400 4,408 11.020 10.19 9.821 - 10.19 10.19 433 10.190 0.36%
2021-09-16 0 10.98 10.62 10.98 - - 2,000,000 21,200,000 10.600 10.15 9.821 10.15 - - 2,162,821 9.8020 0.00%
2021-09-15 0 10.98 10.62 10.98 10.98 10.98 200 2,196 10.980 10.15 9.821 10.15 10.15 10.15 216 10.153 0.00%
2021-09-14 0 10.98 10.62 10.98 10.98 10.98 200 2,196 10.980 10.15 9.821 10.15 10.15 10.15 216 10.153 0.00%
2021-09-13 0 10.98 10.62 10.98 - - 0 0 - 10.15 9.821 10.15 - - 0 - 0.00%
2021-09-10 0 10.98 10.62 10.98 - - 0 0 - 10.15 9.821 10.15 - - 0 - 0.00%
2021-09-09 0 10.98 10.62 10.98 - - 0 0 - 10.15 9.821 10.15 - - 0 - 0.00%
2021-09-08 0 10.98 10.62 - - - 0 0 - 10.15 9.821 - - - 0 - 0.00%
2021-09-07 0 10.98 10.62 10.98 - - 0 0 - 10.15 9.821 10.15 - - 0 - 0.00%
2021-09-06 0 10.98 10.62 10.98 10.90 10.98 400 4,376 10.940 10.15 9.821 10.15 10.08 10.15 433 10.116 0.00%
2021-09-03 0 10.98 10.62 10.98 - - 0 0 - 10.15 9.821 10.15 - - 0 - 0.00%
2021-09-02 0 10.98 10.62 10.98 - - 0 0 - 10.15 9.821 10.15 - - 0 - 0.00%
2021-09-01 0 10.98 10.62 10.98 - - 0 0 - 10.15 9.821 10.15 - - 0 - 0.00%
2021-08-31 0 10.98 10.62 10.98 10.96 10.98 400 4,388 10.970 10.15 9.821 10.15 10.13 10.15 433 10.144 0.00%
2021-08-30 0 10.98 10.62 10.98 - - 0 0 - 10.15 9.821 10.15 - - 0 - 0.00%
2021-08-27 0 10.98 10.62 10.98 - - 0 0 - 10.15 9.821 10.15 - - 0 - 0.00%
2021-08-26 0 10.98 10.62 10.98 - - 0 0 - 10.15 9.821 10.15 - - 0 - 0.00%
2021-08-25 0 10.98 10.62 10.98 - - 0 0 - 10.15 9.821 10.15 - - 0 - 0.00%
2021-08-24 0 10.98 10.62 - - - 0 0 - 10.15 9.821 - - - 0 - 0.00%
2021-08-23 0 10.98 10.62 - - - 0 0 - 10.15 9.821 - - - 0 - 0.00%
2021-08-20 0 10.98 10.62 10.98 - - 0 0 - 10.15 9.821 10.15 - - 0 - 0.00%
2021-08-19 0 10.98 10.62 10.98 - - 0 0 - 10.15 9.821 10.15 - - 0 - 0.00%
2021-08-18 0 10.98 10.62 10.98 10.98 10.98 400 4,392 10.980 10.15 9.821 10.15 10.15 10.15 433 10.153 0.00%
2021-08-17 0 10.98 10.62 10.98 - - 0 0 - 10.15 9.821 10.15 - - 0 - 0.00%
2021-08-16 0 10.98 10.62 10.98 10.98 10.98 200 2,196 10.980 10.15 9.821 10.15 10.15 10.15 216 10.153 0.00%
2021-08-13 0 10.98 10.62 10.98 - - 0 0 - 10.15 9.821 10.15 - - 0 - 0.00%
2021-08-12 0 10.98 10.62 10.98 - - 0 0 - 10.15 9.821 10.15 - - 0 - 0.00%
2021-08-11 0 10.98 10.62 10.98 - - 0 0 - 10.15 9.821 10.15 - - 0 - 0.00%
2021-08-10 0 10.98 10.62 - - - 0 0 - 10.15 9.821 - - - 0 - 0.00%
2021-08-09 0 10.98 10.62 10.98 - - 0 0 - 10.15 9.821 10.15 - - 0 - 0.00%
2021-08-06 0 10.98 10.62 10.98 - - 0 0 - 10.15 9.821 10.15 - - 0 - 0.00%
2021-08-05 0 10.98 10.62 10.98 - - 0 0 - 10.15 9.821 10.15 - - 0 - 0.00%
2021-08-04 0 10.98 10.62 - - - 0 0 - 10.15 9.821 - - - 0 - 0.00%
2021-08-03 0 10.98 10.62 - - - 0 0 - 10.15 9.821 - - - 0 - 0.00%
2021-08-02 0 10.98 10.62 - - - 0 0 - 10.15 9.821 - - - 0 - 0.00%
2021-07-30 0 10.98 10.62 - - - 0 0 - 10.15 9.821 - - - 0 - 0.00%
2021-07-29 0 10.98 10.62 - - - 0 0 - 10.15 9.821 - - - 0 - 0.00%
2021-07-28 0 10.98 10.62 - - - 0 0 - 10.15 9.821 - - - 0 - 0.00%
2021-07-27 0 10.98 10.62 - - - 0 0 - 10.15 9.821 - - - 0 - 0.00%
2021-07-26 0 10.98 10.62 - - - 0 0 - 10.15 9.821 - - - 0 - 0.00%
2021-07-23 0 10.98 10.62 - - - 0 0 - 10.15 9.821 - - - 0 - 0.00%
2021-07-22 0 10.98 10.62 - - - 0 0 - 10.15 9.821 - - - 0 - 0.00%
2021-07-21 0 10.98 10.98 - 10.60 10.98 800 8,632 10.790 10.15 10.15 - 9.802 10.15 865 9.9777 0.00%
2021-07-20 0 10.98 10.60 10.98 - - 0 0 - 10.15 9.802 10.15 - - 0 - 0.00%
2021-07-19 0 10.98 10.60 - - - 0 0 - 10.15 9.802 - - - 0 - 0.00%
2021-07-16 0 10.98 10.60 10.98 - - 0 0 - 10.15 9.802 10.15 - - 0 - 0.00%
2021-07-15 0 10.98 10.60 - - - 0 0 - 10.15 9.802 - - - 0 - 0.00%
2021-07-14 0 10.98 10.60 - - - 0 0 - 10.15 9.802 - - - 0 - 0.00%
2021-07-13 0 10.98 10.60 10.98 - - 0 0 - 10.15 9.802 10.15 - - 0 - -0.36%
2021-07-12 0 11.02 10.62 - - - 0 0 - 10.19 9.821 - - - 0 - 0.00%
2021-07-09 0 11.02 10.60 11.02 11.02 11.02 200 2,204 11.020 10.19 9.802 10.19 10.19 10.19 216 10.190 1.10%
2021-07-08 0 10.90 10.60 - - - 0 0 - 10.08 9.802 - - - 0 - 0.00%
2021-07-07 0 10.90 10.60 - - - 0 0 - 10.08 9.802 - - - 0 - 0.00%
2021-07-06 0 10.90 10.60 - 10.90 10.90 36,600 398,940 10.900 10.08 9.802 - 10.08 10.08 39,580 10.079 0.00%
2021-07-05 0 10.90 10.60 - - - 0 0 - 10.08 9.802 - - - 0 - 0.00%
2021-07-02 0 10.90 10.90 - - - 0 0 - 10.08 10.08 - - - 0 - 0.93%
2021-06-30 0 10.80 10.80 - 10.68 10.68 800 8,544 10.680 9.987 9.987 - 9.876 9.876 865 9.8760 1.12%
2021-06-29 0 10.80 10.60 - - - 0 0 - 9.876 9.693 - - - 0 - 0.00%
2021-06-28 0 10.80 10.60 10.80 - - 0 0 - 9.876 9.693 9.876 - - 0 - 0.00%
2021-06-25 0 10.80 10.50 10.80 - - 0 0 - 9.876 9.602 9.876 - - 0 - 0.00%
2021-06-24 0 10.80 10.60 10.80 - - 0 0 - 9.876 9.693 9.876 - - 0 - 0.00%
2021-06-23 0 10.80 10.60 10.80 - - 0 0 - 9.876 9.693 9.876 - - 0 - 0.00%
2021-06-22 0 10.80 10.60 10.80 - - 0 0 - 9.876 9.693 9.876 - - 0 - 0.00%
2021-06-21 0 10.80 10.62 10.80 - - 0 0 - 9.876 9.711 9.876 - - 0 - 0.00%
2021-06-18 0 10.80 10.62 10.80 - - 0 0 - 9.876 9.711 9.876 - - 0 - 0.00%
2021-06-17 0 10.80 10.62 10.80 - - 0 0 - 9.876 9.711 9.876 - - 0 - 0.00%
2021-06-16 0 10.80 10.62 10.80 - - 0 0 - 9.876 9.711 9.876 - - 0 - 0.00%
2021-06-15 0 10.80 10.60 - - - 0 0 - 9.876 9.693 - - - 0 - 0.00%
2021-06-11 0 10.80 10.52 - - - 0 0 - 9.876 9.620 - - - 0 - 0.00%
2021-06-10 0 10.80 10.50 - - - 0 0 - 9.876 9.602 - - - 0 - 0.00%
2021-06-09 0 10.80 10.52 - - - 0 0 - 9.876 9.620 - - - 0 - 0.00%
2021-06-08 0 10.80 10.60 10.80 - - 0 0 - 9.876 9.693 9.876 - - 0 - 0.00%
2021-06-07 0 10.80 10.60 - - - 0 0 - 9.876 9.693 - - - 0 - 0.00%
2021-06-04 0 10.80 10.60 10.80 10.50 10.80 400 4,260 10.650 9.876 9.693 9.876 9.602 9.876 437 9.7388 0.00%
2021-06-03 0 10.80 - 10.80 - - 0 0 - 9.876 - 9.876 - - 0 - 0.00%
2021-06-02 0 10.80 10.60 10.80 - - 0 0 - 9.876 9.693 9.876 - - 0 - 0.00%
2021-06-01 0 10.80 10.80 - - - 0 0 - 9.876 9.876 - - - 0 - 0.93%
2021-05-31 0 10.70 10.60 10.80 10.70 10.70 400 4,280 10.700 9.784 9.693 9.876 9.784 9.784 437 9.7845 -0.93%
2021-05-28 0 10.80 10.80 - 10.60 10.80 1,800 19,220 10.678 9.876 9.876 - 9.693 9.876 1,968 9.7642 0.00%
2021-05-27 0 10.80 10.60 11.00 - - 0 0 - 9.876 9.693 10.06 - - 0 - 0.00%
2021-05-26 0 10.80 10.60 - - - 0 0 - 9.876 9.693 - - - 0 - 0.00%
2021-05-25 0 10.80 10.60 - - - 0 0 - 9.876 9.693 - - - 0 - 0.00%
2021-05-24 0 10.80 10.60 - - - 0 0 - 9.876 9.693 - - - 0 - 0.00%
2021-05-21 0 10.80 10.60 10.80 - - 0 0 - 9.876 9.693 9.876 - - 0 - 0.00%
2021-05-20 0 10.80 10.60 10.80 - - 0 0 - 9.876 9.693 9.876 - - 0 - 0.00%
2021-05-18 0 10.80 10.80 - 10.80 10.80 200 2,160 10.800 9.876 9.876 - 9.876 9.876 219 9.8759 1.89%
2021-05-17 0 10.60 10.80 - 10.60 10.60 2,000 21,200 10.600 9.693 9.876 - 9.693 9.693 2,187 9.6930 -1.85%
2021-05-14 0 10.80 10.60 11.00 - - 0 0 - 9.876 9.693 10.06 - - 0 - 0.00%
2021-05-13 0 10.80 10.80 - - - 0 0 - 9.876 9.876 - - - 0 - 0.19%
2021-05-12 0 10.78 10.60 10.80 10.30 10.78 2,200 23,176 10.535 9.858 9.693 9.876 9.419 9.858 2,406 9.6332 -0.19%
2021-05-11 0 10.80 10.60 10.80 - - 0 0 - 9.876 9.693 9.876 - - 0 - 0.00%
2021-05-10 0 10.80 10.60 - - - 0 0 - 9.876 9.693 - - - 0 - 0.00%
2021-05-07 0 10.80 10.60 - - - 0 0 - 9.876 9.693 - - - 0 - 0.00%
2021-05-06 0 10.80 10.60 - - - 0 0 - 9.876 9.693 - - - 0 - 0.00%
2021-05-05 0 10.80 10.60 - - - 0 0 - 9.876 9.693 - - - 0 - 0.00%
2021-05-04 0 10.80 10.60 11.02 - - 0 0 - 9.876 9.693 10.08 - - 0 - 0.00%
2021-05-03 0 10.80 10.60 10.80 - - 0 0 - 9.876 9.693 9.876 - - 0 - 0.00%
2021-04-30 0 10.80 10.60 11.00 - - 0 0 - 9.876 9.693 10.06 - - 0 - 0.00%
2021-04-29 0 10.80 10.60 - - - 0 0 - 9.876 9.693 - - - 0 - 0.00%
2021-04-28 0 10.80 10.60 - - - 0 0 - 9.876 9.693 - - - 0 - 0.00%
2021-04-27 0 10.80 10.60 - - - 0 0 - 9.876 9.693 - - - 0 - 0.00%
2021-04-26 0 10.80 10.60 10.80 - - 0 0 - 9.876 9.693 9.876 - - 0 - 0.00%
2021-04-23 0 10.80 10.50 - - - 0 0 - 9.876 9.602 - - - 0 - 0.00%
2021-04-22 0 10.80 10.60 - - - 0 0 - 9.876 9.693 - - - 0 - 0.00%
2021-04-21 0 10.80 10.60 - - - 0 0 - 9.876 9.693 - - - 0 - 0.00%
2021-04-20 0 10.80 10.60 10.98 - - 0 0 - 9.876 9.693 10.04 - - 0 - 0.00%
2021-04-19 0 10.80 10.60 10.80 - - 0 0 - 9.876 9.693 9.876 - - 0 - 0.00%
2021-04-16 0 10.80 10.60 10.80 - - 0 0 - 9.876 9.693 9.876 - - 0 - -0.92%
2021-04-15 0 10.90 10.60 - - - 0 0 - 9.967 9.693 - - - 0 - 0.00%
2021-04-14 0 10.90 10.60 10.90 - - 10 109 10.900 9.967 9.693 9.967 - - 11 9.9674 0.00%
2021-04-13 0 10.90 10.60 - - - 0 0 - 9.967 9.693 - - - 0 - 0.00%
2021-04-12 0 10.90 10.60 - - - 0 0 - 9.967 9.693 - - - 0 - 0.00%
2021-04-09 0 10.90 10.50 10.98 - - 0 0 - 9.967 9.602 10.04 - - 0 - 0.00%
2021-04-08 0 10.90 10.50 - - - 0 0 - 9.967 9.602 - - - 0 - 0.00%
2021-04-07 0 10.90 10.60 10.98 - - 0 0 - 9.967 9.693 10.04 - - 0 - 0.00%
2021-04-01 0 10.90 10.60 10.90 - - 0 0 - 9.967 9.693 9.967 - - 0 - 0.00%
2021-03-31 0 10.90 10.60 - - - 0 0 - 9.967 9.693 - - - 0 - 0.00%
2021-03-30 0 10.90 10.60 - - - 0 0 - 9.967 9.693 - - - 0 - 0.00%
2021-03-29 0 10.90 10.60 - - - 0 0 - 9.967 9.693 - - - 0 - 0.00%
2021-03-26 0 10.90 10.60 10.98 - - 0 0 - 9.967 9.693 10.04 - - 0 - 0.00%
2021-03-25 0 10.90 10.60 11.00 - - 0 0 - 9.967 9.693 10.06 - - 0 - 0.00%
2021-03-24 0 10.90 10.60 10.98 - - 0 0 - 9.967 9.693 10.04 - - 0 - 0.00%
2021-03-23 0 10.90 10.60 10.98 - - 0 0 - 9.967 9.693 10.04 - - 0 - 0.00%
2021-03-22 0 10.90 10.60 10.90 - - 0 0 - 9.967 9.693 9.967 - - 0 - 0.00%
2021-03-19 0 10.90 10.60 10.92 - - 0 0 - 9.967 9.693 9.986 - - 0 - 0.00%
2021-03-18 0 10.90 10.60 - - - 0 0 - 9.967 9.693 - - - 0 - 0.00%
2021-03-17 0 10.90 10.60 - - - 0 0 - 9.967 9.693 - - - 0 - 0.00%
2021-03-16 0 10.90 10.62 10.90 - - 0 0 - 9.967 9.711 9.967 - - 0 - 0.00%
2021-03-15 0 10.90 10.60 10.90 - - 0 0 - 9.967 9.693 9.967 - - 0 - 0.00%
2021-03-12 0 10.90 10.62 - - - 0 0 - 9.967 9.711 - - - 0 - 0.00%
2021-03-11 0 10.90 10.60 11.00 - - 0 0 - 9.967 9.693 10.06 - - 0 - 0.00%
2021-03-10 0 10.90 10.90 - 10.90 11.00 2,900 31,890 10.997 9.967 9.967 - 9.967 10.06 3,171 10.056 1.87%
2021-03-09 0 10.70 10.60 - - - 0 0 - 9.784 9.693 - - - 0 - 0.00%
2021-03-08 0 10.70 10.70 - - - 0 0 - 9.784 9.784 - - - 0 - 0.00%
2021-03-05 0 10.70 10.60 - 10.70 10.70 1,000 10,700 10.700 9.784 9.693 - 9.784 9.784 1,094 9.7845 0.94%
2021-03-04 0 10.60 10.60 10.70 - - 0 0 - 9.693 9.693 9.784 - - 0 - 0.00%
2021-03-03 0 10.60 10.60 10.70 10.20 10.60 23,600 246,044 10.426 9.693 9.693 9.784 9.327 9.693 25,808 9.5336 4.95%
2021-03-02 0 10.10 9.800 10.10 9.830 10.50 202,800 2,060,682 10.161 9.236 8.961 9.236 8.989 9.602 221,775 9.2918 0.60%
2021-03-01 0 10.04 10.04 10.68 10.00 11.00 118,600 1,212,556 10.224 9.181 9.181 9.766 9.144 10.06 129,697 9.3491 -6.86%
2021-02-26 0 10.78 10.60 10.92 10.78 10.78 200 2,156 10.780 9.858 9.693 9.986 9.858 9.858 219 9.8576 1.70%
2021-02-25 0 10.60 10.56 10.60 10.56 10.78 13,800 146,056 10.584 9.693 9.656 9.693 9.656 9.858 15,091 9.6782 0.00%
2021-02-24 0 10.60 - 10.60 10.40 10.80 30,800 324,148 10.524 9.693 - 9.693 9.510 9.876 33,682 9.6238 -3.11%
2021-02-23 0 10.94 10.60 10.94 - - 0 0 - 10.00 9.693 10.00 - - 0 - 0.00%
2021-02-22 0 10.94 10.60 10.94 - - 0 0 - 10.00 9.693 10.00 - - 0 - 0.00%
2021-02-19 0 10.94 10.60 10.94 - - 0 0 - 10.00 9.693 10.00 - - 0 - 0.00%
2021-02-18 0 10.94 10.60 10.94 - - 0 0 - 10.00 9.693 10.00 - - 0 - 0.00%
2021-02-17 0 10.94 10.60 10.96 - - 0 0 - 10.00 9.693 10.02 - - 0 - 0.00%
2021-02-16 0 10.94 10.60 10.96 - - 0 0 - 10.00 9.693 10.02 - - 0 - 0.00%
2021-02-11 0 10.94 10.60 10.96 - - 0 0 - 10.00 9.693 10.02 - - 0 - 0.00%
2021-02-10 0 10.94 10.60 10.96 - - 0 0 - 10.00 9.693 10.02 - - 0 - 0.00%
2021-02-09 0 10.94 10.60 10.96 - - 0 0 - 10.00 9.693 10.02 - - 0 - 0.00%
2021-02-08 0 10.94 10.60 10.96 - - 0 0 - 10.00 9.693 10.02 - - 0 - 0.00%
2021-02-05 0 10.94 10.60 10.96 - - 0 0 - 10.00 9.693 10.02 - - 0 - 0.00%
2021-02-04 0 10.94 10.60 10.96 - - 0 0 - 10.00 9.693 10.02 - - 0 - 0.00%
2021-02-03 0 10.94 10.60 10.96 - - 0 0 - 10.00 9.693 10.02 - - 0 - 0.00%
2021-02-02 0 10.94 10.60 10.96 - - 0 0 - 10.00 9.693 10.02 - - 0 - 0.00%
2021-02-01 0 10.94 10.60 10.94 - - 0 0 - 10.00 9.693 10.00 - - 0 - -0.18%
2021-01-29 0 10.96 10.60 10.96 - - 0 0 - 10.02 9.693 10.02 - - 0 - 0.00%
2021-01-28 0 10.96 10.60 10.96 - - 0 0 - 10.02 9.693 10.02 - - 0 - 0.00%
2021-01-27 0 10.96 10.60 10.96 - - 0 0 - 10.02 9.693 10.02 - - 0 - 0.00%
2021-01-26 0 10.96 10.60 10.96 - - 0 0 - 10.02 9.693 10.02 - - 0 - 0.00%
2021-01-25 0 10.96 10.60 10.96 10.60 10.96 1,200 12,808 10.673 10.02 9.693 10.02 9.693 10.02 1,312 9.7601 0.00%
2021-01-22 0 10.96 10.62 11.00 - - 0 0 - 10.02 9.711 10.06 - - 0 - 0.00%
2021-01-21 0 10.96 10.62 11.00 - - 0 0 - 10.02 9.711 10.06 - - 0 - 0.00%
2021-01-20 0 10.96 10.62 10.98 - - 0 0 - 10.02 9.711 10.04 - - 0 - 0.00%
2021-01-19 0 10.96 10.62 10.96 - - 0 0 - 10.02 9.711 10.02 - - 0 - 0.00%
2021-01-18 0 10.96 10.62 11.00 10.92 10.96 1,600 17,492 10.933 10.02 9.711 10.06 9.986 10.02 1,750 9.9971 0.00%
2021-01-15 0 10.96 10.62 10.96 - - 0 0 - 10.02 9.711 10.02 - - 0 - -0.18%
2021-01-14 0 10.98 10.62 10.98 - - 0 0 - 10.04 9.711 10.04 - - 0 - 0.00%
2021-01-13 0 10.98 10.62 10.98 - - 0 0 - 10.04 9.711 10.04 - - 0 - 0.00%
2021-01-12 0 10.98 10.62 10.98 - - 0 0 - 10.04 9.711 10.04 - - 0 - 0.00%
2021-01-11 0 10.98 10.62 10.98 - - 0 0 - 10.04 9.711 10.04 - - 0 - 0.00%
2021-01-08 0 10.98 10.62 10.98 - - 0 0 - 10.04 9.711 10.04 - - 0 - 0.00%
2021-01-07 0 10.98 10.62 10.98 - - 0 0 - 10.04 9.711 10.04 - - 0 - 0.00%
2021-01-06 0 10.98 10.62 10.98 - - 0 0 - 10.04 9.711 10.04 - - 0 - 0.00%
2021-01-05 0 10.98 10.62 10.98 - - 0 0 - 10.04 9.711 10.04 - - 0 - 0.00%
2021-01-04 0 10.98 10.62 10.98 10.60 10.98 800 8,556 10.695 10.04 9.711 10.04 9.693 10.04 875 9.7799 0.00%
2020-12-31 0 10.98 10.52 10.98 10.94 10.98 400 4,384 10.960 10.04 9.620 10.04 10.00 10.04 437 10.022 0.37%
2020-12-30 0 10.94 10.62 10.98 - - 0 0 - 10.00 9.711 10.04 - - 0 - 0.00%
2020-12-29 0 10.94 10.60 10.98 - - 0 0 - 10.00 9.693 10.04 - - 0 - 0.00%
2020-12-28 0 10.94 10.60 10.98 - - 0 0 - 10.00 9.693 10.04 - - 0 - 0.00%
2020-12-24 0 10.94 10.62 10.98 - - 0 0 - 10.00 9.711 10.04 - - 0 - 0.00%
2020-12-23 0 10.94 10.62 10.98 - - 0 0 - 10.00 9.711 10.04 - - 0 - 0.00%
2020-12-22 0 10.94 10.62 10.98 - - 0 0 - 10.00 9.711 10.04 - - 0 - 0.00%
2020-12-21 0 10.94 10.62 10.98 - - 0 0 - 10.00 9.711 10.04 - - 0 - 0.00%
2020-12-18 0 10.94 10.62 10.94 - - 0 0 - 10.00 9.711 10.00 - - 0 - 0.00%
2020-12-17 0 10.94 10.60 10.98 - - 0 0 - 10.00 9.693 10.04 - - 0 - 0.00%
2020-12-16 0 10.94 10.52 10.98 - - 0 0 - 10.00 9.620 10.04 - - 0 - 0.00%
2020-12-15 0 10.94 10.52 10.94 - - 0 0 - 10.00 9.620 10.00 - - 0 - 0.00%
2020-12-14 0 10.94 10.52 10.94 - - 0 0 - 10.00 9.620 10.00 - - 0 - -0.18%
2020-12-11 0 10.96 10.62 10.96 - - 0 0 - 10.02 9.711 10.02 - - 0 - 0.00%
2020-12-10 0 10.96 10.62 10.96 - - 0 0 - 10.02 9.711 10.02 - - 0 - 0.00%
2020-12-09 0 10.96 10.60 10.96 - - 0 0 - 10.02 9.693 10.02 - - 0 - 0.00%
2020-12-08 0 10.96 10.52 10.96 - - 0 0 - 10.02 9.620 10.02 - - 0 - 0.00%
2020-12-07 0 10.96 10.50 10.96 - - 0 0 - 10.02 9.602 10.02 - - 0 - 0.00%
2020-12-04 0 10.96 10.60 10.96 - - 0 0 - 10.02 9.693 10.02 - - 0 - 0.00%
2020-12-03 0 10.96 10.62 10.96 - - 0 0 - 10.02 9.711 10.02 - - 0 - -0.18%
2020-12-02 0 10.98 10.62 10.98 - - 0 0 - 10.04 9.711 10.04 - - 0 - 0.00%
2020-12-01 0 10.98 10.62 10.98 - - 0 0 - 10.04 9.711 10.04 - - 0 - 0.00%
2020-11-30 0 10.98 10.62 10.98 - - 0 0 - 10.04 9.711 10.04 - - 0 - 0.00%
2020-11-27 0 10.98 10.60 10.98 - - 0 0 - 10.04 9.693 10.04 - - 0 - 0.00%
2020-11-26 0 10.98 10.60 10.98 - - 0 0 - 10.04 9.693 10.04 - - 0 - 0.00%
2020-11-25 0 10.98 10.60 10.98 - - 0 0 - 10.04 9.693 10.04 - - 0 - 0.00%
2020-11-24 0 10.98 10.60 10.98 - - 0 0 - 10.04 9.693 10.04 - - 0 - 0.00%
2020-11-23 0 10.98 10.62 10.98 10.62 10.98 600 6,444 10.740 10.04 9.711 10.04 9.711 10.04 656 9.8211 1.67%
2020-11-20 0 10.80 10.62 10.80 - - 0 0 - 9.876 9.711 9.876 - - 0 - 0.00%
2020-11-19 0 10.80 10.62 10.80 - - 0 0 - 9.876 9.711 9.876 - - 0 - -0.18%
2020-11-18 0 10.82 10.62 10.82 - - 0 0 - 9.894 9.711 9.894 - - 0 - 0.00%
2020-11-17 0 10.82 10.62 10.98 - - 0 0 - 9.894 9.711 10.04 - - 0 - 0.00%
2020-11-16 0 10.82 10.62 10.90 10.62 10.82 600 6,428 10.713 9.894 9.711 9.967 9.711 9.894 656 9.7967 0.00%
2020-11-13 0 10.82 10.62 10.82 - - 0 0 - 9.894 9.711 9.894 - - 0 - 0.00%
2020-11-12 0 10.82 10.62 10.82 - - 0 0 - 9.894 9.711 9.894 - - 0 - 0.00%
2020-11-11 0 10.82 10.62 10.82 - - 0 0 - 9.894 9.711 9.894 - - 0 - -1.46%
2020-11-10 0 10.98 10.62 10.98 - - 0 0 - 10.04 9.711 10.04 - - 0 - 0.00%
2020-11-09 0 10.98 10.62 10.98 - - 0 0 - 10.04 9.711 10.04 - - 0 - 0.00%
2020-11-06 0 10.98 10.62 10.98 - - 0 0 - 10.04 9.711 10.04 - - 0 - 0.00%
2020-11-05 0 10.98 10.62 10.98 - - 0 0 - 10.04 9.711 10.04 - - 0 - 0.00%
2020-11-04 0 10.98 10.62 10.98 - - 0 0 - 10.04 9.711 10.04 - - 0 - 0.00%
2020-11-03 0 10.98 10.62 10.98 - - 0 0 - 10.04 9.711 10.04 - - 0 - 0.00%
2020-11-02 0 10.98 10.62 10.98 - - 0 0 - 10.04 9.711 10.04 - - 0 - 0.00%
2020-10-30 0 10.98 10.62 10.98 - - 0 0 - 10.04 9.711 10.04 - - 0 - 0.00%
2020-10-29 0 10.98 10.62 10.98 10.62 10.98 600 6,444 10.740 10.04 9.711 10.04 9.711 10.04 656 9.8211 -0.18%
2020-10-28 0 11.00 10.62 11.00 - - 0 0 - 10.06 9.711 10.06 - - 0 - 0.00%
2020-10-27 0 11.00 10.62 11.00 - - 0 0 - 10.06 9.711 10.06 - - 0 - 0.00%
2020-10-23 0 11.00 10.62 11.00 - - 0 0 - 10.06 9.711 10.06 - - 0 - 0.00%
2020-10-22 0 11.00 10.62 11.00 - - 0 0 - 10.06 9.711 10.06 - - 0 - 0.00%
2020-10-21 0 11.00 10.62 11.00 - - 0 0 - 10.06 9.711 10.06 - - 0 - 0.00%
2020-10-20 0 11.00 10.62 11.00 10.90 11.00 1,200 13,100 10.917 10.06 9.711 10.06 9.967 10.06 1,312 9.9826 0.92%
2020-10-19 0 10.90 10.60 10.90 - - 0 0 - 9.967 9.693 9.967 - - 0 - 0.00%
2020-10-16 0 10.90 10.60 10.90 - - 0 0 - 9.967 9.693 9.967 - - 0 - 0.00%
2020-10-15 0 10.90 10.60 10.90 - - 0 0 - 9.967 9.693 9.967 - - 0 - 0.00%
2020-10-14 0 10.90 10.60 10.90 10.60 10.90 600 6,420 10.700 9.967 9.693 9.967 9.693 9.967 656 9.7845 -0.55%
2020-10-12 0 10.96 10.60 10.96 - - 0 0 - 10.02 9.693 10.02 - - 0 - 0.00%
2020-10-09 0 10.96 10.60 10.96 - - 0 0 - 10.02 9.693 10.02 - - 0 - 0.00%
2020-10-08 0 10.96 10.60 10.96 - - 0 0 - 10.02 9.693 10.02 - - 0 - 0.00%
2020-10-07 0 10.96 10.60 10.96 - - 0 0 - 10.02 9.693 10.02 - - 0 - 0.00%
2020-10-06 0 10.96 10.60 10.96 - - 0 0 - 10.02 9.693 10.02 - - 0 - 0.00%
2020-10-05 0 10.96 10.60 10.96 - - 0 0 - 10.02 9.693 10.02 - - 0 - 0.00%
2020-09-30 0 10.96 10.60 10.96 10.96 10.96 200 2,192 10.960 10.02 9.693 10.02 10.02 10.02 219 10.022 3.40%
2020-09-29 0 10.60 - 10.60 10.60 10.60 800 8,480 10.600 9.693 - 9.693 9.693 9.693 875 9.6930 -0.93%
2020-09-28 0 10.70 10.60 10.96 - - 0 0 - 9.784 9.693 10.02 - - 0 - 0.00%
2020-09-25 0 10.70 10.60 10.96 - - 0 0 - 9.784 9.693 10.02 - - 0 - 0.00%
2020-09-24 0 10.70 10.60 10.90 - - 0 0 - 9.784 9.693 9.967 - - 0 - 0.00%
2020-09-23 0 10.70 10.50 10.90 - - 0 0 - 9.784 9.602 9.967 - - 0 - 0.00%
2020-09-22 0 10.70 10.60 10.90 - - 0 0 - 9.784 9.693 9.967 - - 0 - 0.00%
2020-09-21 0 10.70 10.60 10.90 - - 0 0 - 9.784 9.693 9.967 - - 0 - 0.00%
2020-09-18 0 10.70 10.50 10.90 - - 0 0 - 9.784 9.602 9.967 - - 0 - 0.00%
2020-09-17 0 10.70 10.60 10.70 - - 0 0 - 9.784 9.693 9.784 - - 0 - 0.00%
2020-09-16 0 10.70 10.60 10.90 - - 0 0 - 9.784 9.693 9.967 - - 0 - 0.00%
2020-09-15 0 10.70 10.70 10.90 10.70 10.70 200 2,140 10.700 9.784 9.784 9.967 9.784 9.784 219 9.7845 0.94%
2020-09-14 0 10.60 - 10.60 10.32 10.66 198,200 2,100,964 10.600 9.693 - 9.693 9.437 9.748 216,745 9.6933 -3.46%
2020-09-11 0 10.98 10.66 10.98 - - 0 0 - 10.04 9.748 10.04 - - 0 - 0.00%
2020-09-10 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.04 9.748 10.04 10.04 10.04 219 10.041 2.81%
2020-09-09 0 10.68 10.66 10.98 10.68 10.68 600 6,408 10.680 9.766 9.748 10.04 9.766 9.766 656 9.7662 -2.73%
2020-09-08 0 10.98 10.66 10.98 - - 0 0 - 10.04 9.748 10.04 - - 0 - 0.00%
2020-09-07 0 10.98 10.66 11.00 10.98 10.98 600 6,588 10.980 10.04 9.748 10.06 10.04 10.04 656 10.041 3.00%
2020-09-04 0 10.66 10.66 10.98 - - 0 0 - 9.748 9.748 10.04 - - 0 - 0.00%
2020-09-03 0 10.66 10.66 10.98 10.66 10.66 200 2,132 10.660 9.748 9.748 10.04 9.748 9.748 219 9.7479 -0.74%
2020-09-02 0 10.74 10.74 10.98 10.66 10.66 400 4,264 10.660 9.821 9.821 10.04 9.748 9.748 437 9.7479 -2.36%
2020-09-01 0 11.00 10.66 11.00 - - 0 0 - 10.06 9.748 10.06 - - 0 - 0.00%
2020-08-31 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.06 9.748 10.06 10.06 10.06 219 10.059 0.18%
2020-08-28 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.04 9.748 10.04 10.04 10.04 219 10.041 0.00%
2020-08-27 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.04 9.748 10.04 10.04 10.04 219 10.041 0.00%
2020-08-26 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.04 9.748 10.04 10.04 10.04 219 10.041 0.00%
2020-08-25 0 10.98 10.66 10.98 10.66 10.98 600 6,460 10.767 10.04 9.748 10.04 9.748 10.04 656 9.8455 -0.18%
2020-08-24 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.06 9.748 10.06 10.06 10.06 219 10.059 0.00%
2020-08-21 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.06 9.748 10.06 10.06 10.06 219 10.059 0.00%
2020-08-20 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.06 9.748 10.06 10.06 10.06 219 10.059 0.00%
2020-08-19 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.06 9.748 10.06 10.06 10.06 219 10.059 0.18%
2020-08-18 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.04 9.748 10.04 10.04 10.04 219 10.041 0.00%
2020-08-17 0 10.98 10.74 10.98 10.66 11.00 600 6,528 10.880 10.04 9.821 10.04 9.748 10.06 656 9.9491 -0.18%
2020-08-14 0 11.00 10.70 11.00 10.42 11.00 5,200 56,420 10.850 10.06 9.784 10.06 9.528 10.06 5,687 9.9217 0.36%
2020-08-13 0 10.96 10.50 10.96 10.96 10.96 200 2,192 10.960 10.02 9.602 10.02 10.02 10.02 219 10.022 0.00%
2020-08-12 0 10.96 10.50 10.96 10.96 10.96 200 2,192 10.960 10.02 9.602 10.02 10.02 10.02 219 10.022 0.00%
2020-08-11 0 10.96 10.60 10.96 10.96 10.96 200 2,192 10.960 10.02 9.693 10.02 10.02 10.02 219 10.022 2.81%
2020-08-10 0 10.66 10.60 10.98 10.80 10.98 6,800 73,144 10.756 9.748 9.693 10.04 9.876 10.04 7,436 9.8361 -3.09%
2020-08-07 0 11.00 10.66 11.00 10.80 11.00 16,600 180,464 10.871 10.06 9.748 10.06 9.876 10.06 18,153 9.9412 0.00%
2020-08-06 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.06 9.748 10.06 10.06 10.06 219 10.059 0.00%
2020-08-05 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.06 9.748 10.06 10.06 10.06 219 10.059 0.00%
2020-08-04 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.06 9.748 10.06 10.06 10.06 219 10.059 0.00%
2020-08-03 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.06 9.748 10.06 10.06 10.06 219 10.059 0.00%
2020-07-31 0 11.00 10.66 11.00 11.00 11.00 1,000 11,000 11.000 10.06 9.748 10.06 10.06 10.06 1,094 10.059 0.00%
2020-07-30 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.06 9.748 10.06 10.06 10.06 219 10.059 0.18%
2020-07-29 0 10.98 10.74 11.00 10.80 10.98 800 8,712 10.890 10.04 9.821 10.06 9.876 10.04 875 9.9582 -0.18%
2020-07-28 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.06 9.748 10.06 10.06 10.06 219 10.059 0.00%
2020-07-27 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.06 9.748 10.06 10.06 10.06 219 10.059 0.00%
2020-07-24 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.06 9.748 10.06 10.06 10.06 219 10.059 0.00%
2020-07-23 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.06 9.748 10.06 10.06 10.06 219 10.059 0.18%
2020-07-22 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.04 9.748 10.04 10.04 10.04 219 10.041 0.00%
2020-07-21 0 10.98 10.66 11.00 10.98 10.98 200 2,196 10.980 10.04 9.748 10.06 10.04 10.04 219 10.041 -0.18%
2020-07-20 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.06 9.748 10.06 10.06 10.06 219 10.059 0.18%
2020-07-17 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.04 9.748 10.04 10.04 10.04 219 10.041 -0.18%
2020-07-16 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.06 9.748 10.06 10.06 10.06 219 10.059 0.18%
2020-07-15 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.04 9.748 10.04 10.04 10.04 219 10.041 -0.18%
2020-07-14 0 11.00 10.68 11.00 11.00 11.00 200 2,200 11.000 10.06 9.766 10.06 10.06 10.06 219 10.059 0.00%
2020-07-13 0 11.00 10.70 11.00 10.68 11.00 400 4,336 10.840 10.06 9.784 10.06 9.766 10.06 437 9.9125 0.00%
2020-07-10 0 11.00 10.68 11.00 11.00 11.00 400 4,400 11.000 10.06 9.766 10.06 10.06 10.06 437 10.059 0.00%
2020-07-09 0 11.00 10.72 11.00 11.00 11.00 200 2,200 11.000 10.06 9.803 10.06 10.06 10.06 219 10.059 0.18%
2020-07-08 0 10.98 10.72 11.00 10.90 10.98 52,000 570,824 10.977 10.04 9.803 10.06 9.967 10.04 56,865 10.038 0.55%
2020-07-07 0 10.92 10.80 10.94 10.88 10.94 400 4,364 10.910 9.986 9.876 10.00 9.949 10.00 437 9.9765 -0.18%
2020-07-06 0 10.94 10.60 10.94 10.64 10.94 1,600 17,324 10.828 10.00 9.693 10.00 9.730 10.00 1,750 9.9011 0.37%
2020-07-03 0 10.90 10.60 10.96 10.60 10.90 2,200 23,440 10.655 9.967 9.693 10.02 9.693 9.967 2,406 9.7429 -0.91%
2020-07-02 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.06 9.748 10.06 10.06 10.06 219 10.059 0.00%
2020-06-30 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 10.06 9.748 10.06 10.06 10.06 219 10.059 0.18%
2020-06-29 0 10.98 10.98 11.00 10.96 10.96 800 8,768 10.960 10.04 10.04 10.06 10.02 10.02 875 10.022 0.00%
2020-06-26 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.04 9.748 10.04 10.04 10.04 219 10.041 0.00%
2020-06-24 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.04 9.748 10.04 10.04 10.04 219 10.041 0.00%
2020-06-23 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.04 9.748 10.04 10.04 10.04 219 10.041 0.00%
2020-06-22 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.04 9.748 10.04 10.04 10.04 219 10.041 0.00%
2020-06-19 0 10.98 10.66 10.98 10.96 10.98 1,000 10,964 10.964 10.04 9.748 10.04 10.02 10.04 1,094 10.026 0.00%
2020-06-18 0 10.98 10.66 10.98 10.66 10.98 600 6,520 10.867 10.04 9.748 10.04 9.748 10.04 656 9.9369 0.18%
2020-06-17 0 10.96 10.66 10.96 10.96 10.96 200 2,192 10.960 10.02 9.748 10.02 10.02 10.02 219 10.022 -0.18%
2020-06-16 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.04 9.748 10.04 10.04 10.04 219 10.041 0.00%
2020-06-15 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 10.04 9.748 10.04 10.04 10.04 219 10.041 0.00%
2020-06-12 0 10.98 10.66 10.98 10.88 10.98 19,800 215,464 10.882 10.04 9.748 10.04 9.949 10.04 21,653 9.9509 0.73%
2020-06-11 0 10.90 10.70 10.90 10.90 10.90 200 2,180 10.900 9.967 9.784 9.967 9.967 9.967 219 9.9674 -0.18%
2020-06-10 0 10.92 10.70 10.92 10.92 10.92 1,000 10,920 10.920 9.986 9.784 9.986 9.986 9.986 1,094 9.9857 -0.18%
2020-06-09 0 10.94 10.66 10.94 10.94 10.94 200 2,188 10.940 10.00 9.748 10.00 10.00 10.00 219 10.004 0.92%
2020-06-08 0 10.84 10.66 10.84 10.66 10.84 600 6,432 10.720 9.913 9.748 9.913 9.748 9.913 656 9.8028 -0.91%
2020-06-05 0 10.94 10.66 10.94 10.94 10.94 200 2,188 10.940 10.00 9.748 10.00 10.00 10.00 219 10.004 -0.18%
2020-06-04 0 10.96 10.66 10.96 10.96 10.96 200 2,192 10.960 10.02 9.748 10.02 10.02 10.02 219 10.022 0.00%
2020-06-03 0 10.96 10.66 10.96 10.96 10.96 200 2,192 10.960 10.02 9.748 10.02 10.02 10.02 219 10.022 0.00%
2020-06-02 0 10.96 10.66 10.96 10.96 10.96 200 2,192 10.960 10.02 9.748 10.02 10.02 10.02 219 10.022 0.00%
2020-06-01 0 10.96 10.66 10.96 10.96 10.96 200 2,192 10.960 10.02 9.748 10.02 10.02 10.02 219 10.022 0.00%
2020-05-29 0 10.96 10.72 10.98 10.90 10.96 800 8,732 10.915 10.02 9.803 10.04 9.967 10.02 875 9.9811 0.55%
2020-05-28 0 10.90 10.70 10.90 10.66 11.00 2,400 25,868 10.778 9.967 9.784 9.967 9.748 10.06 2,625 9.8561 -0.73%
2020-05-27 0 10.98 10.66 11.00 10.80 10.98 400 4,356 10.890 10.04 9.748 10.06 9.876 10.04 437 9.9582 1.21%
2020-05-26 0 10.98 10.66 10.98 10.98 10.98 200 2,196 10.980 9.921 9.632 9.921 9.921 9.921 221 9.9206 -0.18%
2020-05-25 0 11.00 10.68 11.00 11.00 11.00 200 2,200 11.000 9.939 9.650 9.939 9.939 9.939 221 9.9387 0.00%
2020-05-22 0 11.00 10.68 11.00 11.00 11.00 200 2,200 11.000 9.939 9.650 9.939 9.939 9.939 221 9.9387 0.18%
2020-05-21 0 10.98 10.68 10.98 10.98 10.98 200 2,196 10.980 9.921 9.650 9.921 9.921 9.921 221 9.9206 0.00%
2020-05-20 0 10.98 10.72 10.98 10.92 10.98 2,200 24,052 10.933 9.921 9.686 9.921 9.866 9.921 2,435 9.8779 0.37%
2020-05-19 0 10.94 10.64 10.94 10.94 10.94 200 2,188 10.940 9.884 9.613 9.884 9.884 9.884 221 9.8845 0.00%
2020-05-18 0 10.94 10.64 10.94 10.94 10.94 400 4,376 10.940 9.884 9.613 9.884 9.884 9.884 443 9.8845 0.00%
2020-05-15 0 10.94 10.60 10.94 10.94 10.96 600 6,568 10.947 9.884 9.577 9.884 9.884 9.903 664 9.8905 -0.18%
2020-05-14 0 10.96 10.68 10.94 10.76 10.96 4,400 47,504 10.796 9.903 9.650 9.884 9.722 9.903 4,870 9.7547 -0.18%
2020-05-13 0 10.98 10.70 10.98 10.98 10.98 200 2,196 10.980 9.921 9.668 9.921 9.921 9.921 221 9.9206 0.00%
2020-05-12 0 10.98 10.76 10.96 11.00 11.00 200 2,200 11.000 9.921 9.722 9.903 9.939 9.939 221 9.9387 -0.18%
2020-05-11 0 11.00 10.80 11.00 10.70 11.00 1,200 12,900 10.750 9.939 9.758 9.939 9.668 9.939 1,328 9.7128 0.92%
2020-05-08 0 10.90 10.74 10.90 10.90 11.00 10,400 113,396 10.903 9.848 9.704 9.848 9.848 9.939 11,511 9.8515 -0.73%
2020-05-07 0 10.98 10.78 10.98 10.98 10.98 200 2,196 10.980 9.921 9.740 9.921 9.921 9.921 221 9.9206 0.00%
2020-05-06 0 10.98 10.80 10.98 10.64 10.98 800 8,580 10.725 9.921 9.758 9.921 9.613 9.921 885 9.6902 0.73%
2020-05-05 0 10.90 10.70 11.00 10.90 10.90 2,400 26,160 10.900 9.848 9.668 9.939 9.848 9.848 2,656 9.8484 1.11%
2020-05-04 0 10.78 10.70 10.78 10.66 10.96 4,600 49,308 10.719 9.740 9.668 9.740 9.632 9.903 5,091 9.6849 -2.00%
2020-04-29 0 11.00 10.64 11.00 11.00 11.00 200 2,200 11.000 9.939 9.613 9.939 9.939 9.939 221 9.9387 0.00%
2020-04-28 0 11.00 10.66 11.00 11.00 11.00 200 2,200 11.000 9.939 9.632 9.939 9.939 9.939 221 9.9387 0.00%
2020-04-27 0 11.00 10.74 11.00 10.94 11.00 600 6,580 10.967 9.939 9.704 9.939 9.884 9.939 664 9.9086 0.00%
2020-04-24 0 11.00 10.66 11.00 10.94 11.00 600 6,580 10.967 9.939 9.632 9.939 9.884 9.939 664 9.9086 0.36%
2020-04-23 0 10.96 10.70 10.96 10.80 10.96 5,400 58,816 10.892 9.903 9.668 9.903 9.758 9.903 5,977 9.8410 0.00%
2020-04-22 0 10.96 10.62 10.96 10.94 10.96 400 4,380 10.950 9.903 9.595 9.903 9.884 9.903 443 9.8935 0.18%
2020-04-21 0 10.94 10.78 10.94 10.62 10.98 6,600 70,956 10.751 9.884 9.740 9.884 9.595 9.921 7,305 9.7136 -0.18%
2020-04-20 0 10.96 10.66 10.98 10.62 10.96 7,800 84,360 10.815 9.903 9.632 9.921 9.595 9.903 8,633 9.7719 -0.18%
2020-04-17 0 10.98 10.62 10.98 10.62 10.98 5,000 54,060 10.812 9.921 9.595 9.921 9.595 9.921 5,534 9.7688 0.00%
2020-04-16 0 10.98 10.62 10.98 10.98 10.98 200 2,196 10.980 9.921 9.595 9.921 9.921 9.921 221 9.9206 0.00%
2020-04-15 0 10.98 10.62 10.98 10.98 10.98 600 6,588 10.980 9.921 9.595 9.921 9.921 9.921 664 9.9206 -0.18%
2020-04-14 0 11.00 10.62 11.00 10.90 11.00 5,200 56,700 10.904 9.939 9.595 9.939 9.848 9.939 5,755 9.8518 0.00%
2020-04-09 0 11.00 10.62 11.00 10.80 11.00 1,200 13,080 10.900 9.939 9.595 9.939 9.758 9.939 1,328 9.8484 0.92%
2020-04-08 0 10.90 10.62 11.00 10.64 11.00 22,400 246,028 10.983 9.848 9.595 9.939 9.613 9.939 24,792 9.9237 -0.91%
2020-04-07 0 11.00 10.62 11.00 10.90 11.00 12,200 134,080 10.990 9.939 9.595 9.939 9.848 9.939 13,503 9.9298 0.92%
2020-04-06 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 9.848 9.595 9.848 9.848 9.848 221 9.8484 0.00%
2020-04-03 0 10.90 10.62 10.90 10.90 10.90 600 6,540 10.900 9.848 9.595 9.848 9.848 9.848 664 9.8484 0.00%
2020-04-02 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 9.848 9.595 9.848 9.848 9.848 221 9.8484 0.00%
2020-04-01 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 9.848 9.595 9.848 9.848 9.848 221 9.8484 0.00%
2020-03-31 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 9.848 9.595 9.848 9.848 9.848 221 9.8484 0.00%
2020-03-30 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 9.848 9.595 9.848 9.848 9.848 221 9.8484 0.00%
2020-03-27 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 9.848 9.595 9.848 9.848 9.848 221 9.8484 0.93%
2020-03-26 0 10.80 10.62 10.90 10.80 10.80 200 2,160 10.800 9.758 9.595 9.848 9.758 9.758 221 9.7580 0.00%
2020-03-25 0 10.80 10.62 10.80 10.80 10.80 200 2,160 10.800 9.758 9.595 9.758 9.758 9.758 221 9.7580 0.00%
2020-03-24 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2020-03-23 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2020-03-20 0 10.80 10.62 10.80 10.80 10.80 200 2,160 10.800 9.758 9.595 9.758 9.758 9.758 221 9.7580 0.00%
2020-03-19 0 10.80 10.62 10.80 10.80 10.80 200 2,160 10.800 9.758 9.595 9.758 9.758 9.758 221 9.7580 -0.92%
2020-03-18 0 10.90 10.62 10.90 10.62 10.90 800 8,656 10.820 9.848 9.595 9.848 9.595 9.848 885 9.7761 0.93%
2020-03-17 0 10.80 10.62 10.80 10.80 10.80 200 2,160 10.800 9.758 9.595 9.758 9.758 9.758 221 9.7580 0.00%
2020-03-16 0 10.80 10.62 10.80 10.80 10.80 200 2,160 10.800 9.758 9.595 9.758 9.758 9.758 221 9.7580 -0.92%
2020-03-13 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 9.848 9.595 9.848 9.848 9.848 221 9.8484 0.00%
2020-03-12 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 9.848 9.595 9.848 9.848 9.848 221 9.8484 0.00%
2020-03-11 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 9.848 9.595 9.848 9.848 9.848 221 9.8484 0.93%
2020-03-10 0 10.80 10.62 10.80 10.60 10.80 400 4,280 10.700 9.758 9.595 9.758 9.577 9.758 443 9.6676 -0.92%
2020-03-09 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 9.848 9.595 9.848 9.848 9.848 221 9.8484 0.00%
2020-03-06 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 9.848 9.595 9.848 9.848 9.848 221 9.8484 0.00%
2020-03-05 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 9.848 9.595 9.848 9.848 9.848 221 9.8484 0.00%
2020-03-04 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 9.848 9.595 9.848 9.848 9.848 221 9.8484 0.00%
2020-03-03 0 10.90 10.60 10.90 10.90 10.90 200 2,180 10.900 9.848 9.577 9.848 9.848 9.848 221 9.8484 0.00%
2020-03-02 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 9.848 9.595 9.848 9.848 9.848 221 9.8484 0.00%
2020-02-28 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 9.848 9.595 9.848 9.848 9.848 221 9.8484 0.00%
2020-02-27 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 9.848 9.595 9.848 9.848 9.848 221 9.8484 0.00%
2020-02-26 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 9.848 9.595 9.848 9.848 9.848 221 9.8484 0.00%
2020-02-25 0 10.90 10.60 10.90 10.90 10.90 200 2,180 10.900 9.848 9.577 9.848 9.848 9.848 221 9.8484 0.00%
2020-02-24 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 9.848 9.595 9.848 9.848 9.848 221 9.8484 0.00%
2020-02-21 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 9.848 9.595 9.848 9.848 9.848 221 9.8484 0.18%
2020-02-20 0 10.88 10.62 10.88 10.90 10.90 600 6,540 10.900 9.830 9.595 9.830 9.848 9.848 664 9.8484 0.00%
2020-02-19 0 10.88 10.62 10.88 10.62 10.88 2,600 28,008 10.772 9.830 9.595 9.830 9.595 9.830 2,878 9.7330 0.00%
2020-02-18 0 10.88 10.62 10.88 10.88 10.88 200 2,176 10.880 9.830 9.595 9.830 9.830 9.830 221 9.8303 0.00%
2020-02-17 0 10.88 10.62 10.88 10.88 10.88 200 2,176 10.880 9.830 9.595 9.830 9.830 9.830 221 9.8303 0.00%
2020-02-14 0 10.88 10.62 10.88 10.88 10.88 400 4,352 10.880 9.830 9.595 9.830 9.830 9.830 443 9.8303 -0.18%
2020-02-13 0 10.90 10.62 - 10.90 10.90 400 4,360 10.900 9.848 9.595 - 9.848 9.848 443 9.8484 0.00%
2020-02-12 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 9.848 9.595 9.848 9.848 9.848 221 9.8484 0.00%
2020-02-11 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 9.848 9.595 9.848 9.848 9.848 221 9.8484 0.00%
2020-02-10 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 9.848 9.595 9.848 9.848 9.848 221 9.8484 0.00%
2020-02-07 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 9.848 9.595 9.848 9.848 9.848 221 9.8484 0.00%
2020-02-06 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 9.848 9.595 9.848 9.848 9.848 221 9.8484 0.00%
2020-02-05 0 10.90 10.62 10.90 10.90 10.90 200 2,180 10.900 9.848 9.595 9.848 9.848 9.848 221 9.8484 0.00%
2020-02-04 0 10.90 10.64 10.90 10.62 10.90 1,600 17,320 10.825 9.848 9.613 9.848 9.595 9.848 1,771 9.7806 0.00%
2020-02-03 0 10.90 10.60 10.90 10.90 10.90 200 2,180 10.900 9.848 9.577 9.848 9.848 9.848 221 9.8484 0.00%
2020-01-31 0 10.90 10.50 10.90 10.90 10.90 400 4,360 10.900 9.848 9.487 9.848 9.848 9.848 443 9.8484 0.00%
2020-01-30 0 10.90 10.60 10.90 10.90 10.90 200 2,180 10.900 9.848 9.577 9.848 9.848 9.848 221 9.8484 0.00%
2020-01-29 0 10.90 10.60 10.90 10.86 10.90 800 8,700 10.875 9.848 9.577 9.848 9.812 9.848 885 9.8258 0.18%
2020-01-24 0 10.88 10.62 10.88 10.80 10.90 61,200 665,796 10.879 9.830 9.595 9.830 9.758 9.848 67,735 9.8294 0.74%
2020-01-23 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2020-01-22 0 10.80 10.60 10.80 10.76 10.80 3,800 40,948 10.776 9.758 9.577 9.758 9.722 9.758 4,206 9.7361 0.19%
2020-01-21 0 10.78 10.60 - 10.74 10.78 70,400 756,108 10.740 9.740 9.577 - 9.704 9.740 77,918 9.7039 0.00%
2020-01-20 0 10.78 10.60 10.78 10.66 10.78 24,400 260,148 10.662 9.740 9.577 9.740 9.632 9.740 27,006 9.6331 -0.19%
2020-01-17 0 10.80 10.60 10.90 10.60 10.80 47,200 508,152 10.766 9.758 9.577 9.848 9.577 9.758 52,240 9.7272 0.00%
2020-01-16 0 10.80 10.60 10.80 10.50 10.80 91,800 983,788 10.717 9.758 9.577 9.758 9.487 9.758 101,603 9.6827 0.00%
2020-01-15 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2020-01-14 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2020-01-13 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2020-01-10 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2020-01-09 0 10.80 10.60 10.80 10.78 10.80 1,200 12,940 10.783 9.758 9.577 9.758 9.740 9.758 1,328 9.7429 0.00%
2020-01-08 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2020-01-07 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2020-01-06 0 10.80 10.60 10.80 10.60 10.80 400 4,280 10.700 9.758 9.577 9.758 9.577 9.758 443 9.6676 0.00%
2020-01-03 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2020-01-02 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2019-12-31 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2019-12-30 0 10.80 10.60 10.80 10.80 10.80 6,700,200 71,022,160 10.600 9.758 9.577 9.758 9.758 9.758 7,415,676 9.5773 0.00%
2019-12-27 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2019-12-24 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2019-12-23 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2019-12-20 0 10.80 10.60 10.80 10.60 10.80 10,000 106,040 10.604 9.758 9.577 9.758 9.577 9.758 11,068 9.5809 0.00%
2019-12-19 0 10.80 10.60 10.80 10.60 10.80 600 6,428 10.713 9.758 9.577 9.758 9.577 9.758 664 9.6797 0.00%
2019-12-18 0 10.80 10.60 10.80 10.68 10.80 1,200 12,840 10.700 9.758 9.577 9.758 9.650 9.758 1,328 9.6676 0.56%
2019-12-17 0 10.74 10.60 10.74 10.74 10.74 200 2,148 10.740 9.704 9.577 9.704 9.704 9.704 221 9.7038 -0.56%
2019-12-16 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2019-12-13 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2019-12-12 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2019-12-11 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2019-12-10 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2019-12-09 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.19%
2019-12-06 0 10.78 10.60 10.78 10.78 10.78 200 2,156 10.780 9.740 9.577 9.740 9.740 9.740 221 9.7399 -0.19%
2019-12-05 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2019-12-04 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2019-12-03 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2019-12-02 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2019-11-29 0 10.80 10.60 10.80 10.60 10.80 400 4,280 10.700 9.758 9.577 9.758 9.577 9.758 443 9.6676 0.00%
2019-11-28 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2019-11-27 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2019-11-26 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.00%
2019-11-25 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.758 9.577 9.758 9.758 9.758 221 9.7580 0.93%
2019-11-22 0 10.70 10.60 10.70 10.60 10.70 800 8,500 10.625 9.668 9.577 9.668 9.577 9.668 885 9.5999 0.00%
2019-11-21 0 10.70 10.60 10.70 10.70 10.70 200 2,140 10.700 9.668 9.577 9.668 9.668 9.668 221 9.6676 0.00%
2019-11-20 0 10.70 10.60 10.70 10.60 10.70 1,400 14,860 10.614 9.668 9.577 9.668 9.577 9.668 1,549 9.5902 0.00%
2019-11-19 0 10.70 10.60 10.70 10.60 10.70 2,400 25,492 10.622 9.668 9.577 9.668 9.577 9.668 2,656 9.5969 -0.19%
2019-11-18 0 10.72 10.60 10.72 10.56 10.72 6,600 70,024 10.610 9.686 9.577 9.686 9.541 9.686 7,305 9.5861 0.00%
2019-11-15 0 10.72 10.60 10.72 10.60 10.72 3,800 40,304 10.606 9.686 9.577 9.686 9.577 9.686 4,206 9.5830 2.88%
2019-11-14 0 10.42 10.70 - 10.40 10.60 5,000 52,960 10.592 9.415 9.668 - 9.397 9.577 5,534 9.5701 -2.62%
2019-11-13 0 10.70 10.60 10.70 10.60 10.70 3,400 36,080 10.612 9.668 9.577 9.668 9.577 9.668 3,763 9.5879 0.00%
2019-11-12 0 10.70 10.60 - 10.70 10.70 400 4,280 10.700 9.668 9.577 - 9.668 9.668 443 9.6676 0.94%
2019-11-11 0 10.60 10.60 - 10.60 10.60 2,400 25,440 10.600 9.577 9.577 - 9.577 9.577 2,656 9.5773 0.00%
2019-11-08 0 10.60 10.40 - 10.50 10.70 9,000 95,416 10.602 9.577 9.397 - 9.487 9.668 9,961 9.5789 -0.93%
2019-11-07 0 10.70 10.60 - 10.60 10.70 2,600 27,580 10.608 9.668 9.577 - 9.577 9.668 2,878 9.5842 0.00%
2019-11-06 0 10.70 10.60 10.70 10.60 10.70 2,800 29,720 10.614 9.668 9.577 9.668 9.577 9.668 3,099 9.5902 0.00%
2019-11-05 0 10.70 10.40 10.70 10.60 10.70 4,800 50,940 10.613 9.668 9.397 9.668 9.577 9.668 5,313 9.5886 0.00%
2019-11-04 0 10.70 10.60 10.70 10.60 10.70 1,400 14,860 10.614 9.668 9.577 9.668 9.577 9.668 1,549 9.5902 0.94%
2019-11-01 0 10.60 10.60 10.66 10.60 10.60 200 2,120 10.600 9.577 9.577 9.632 9.577 9.577 221 9.5773 1.92%
2019-10-31 0 10.40 - 10.66 10.40 10.62 1,800 18,900 10.500 9.397 - 9.632 9.397 9.595 1,992 9.4869 -0.95%
2019-10-30 0 10.50 10.40 - 10.30 10.60 45,600 471,040 10.330 9.487 9.397 - 9.306 9.577 50,469 9.3332 0.00%
2019-10-29 0 10.50 10.28 10.50 10.30 10.50 62,200 643,784 10.350 9.487 9.288 9.487 9.306 9.487 68,842 9.3516 -0.94%
2019-10-28 0 10.60 10.50 10.60 10.60 10.68 250,400 2,654,256 10.600 9.577 9.487 9.577 9.577 9.650 277,139 9.5774 0.00%
2019-10-25 0 10.60 10.50 10.60 10.60 10.60 200 2,120 10.600 9.577 9.487 9.577 9.577 9.577 221 9.5773 0.00%
2019-10-24 0 10.60 10.50 10.60 10.60 10.60 50,200 532,120 10.600 9.577 9.487 9.577 9.577 9.577 55,561 9.5773 0.00%
2019-10-23 0 10.60 10.50 10.60 10.60 10.60 200 2,120 10.600 9.577 9.487 9.577 9.577 9.577 221 9.5773 0.00%
2019-10-22 0 10.60 10.50 10.60 10.60 10.60 400 4,240 10.600 9.577 9.487 9.577 9.577 9.577 443 9.5773 0.00%
2019-10-21 0 10.60 10.50 10.60 10.60 10.60 400 4,240 10.600 9.577 9.487 9.577 9.577 9.577 443 9.5773 0.00%
2019-10-18 0 10.60 10.50 10.60 10.60 10.60 200 2,120 10.600 9.577 9.487 9.577 9.577 9.577 221 9.5773 0.00%
2019-10-17 0 10.60 10.50 10.60 10.60 10.60 200 2,120 10.600 9.577 9.487 9.577 9.577 9.577 221 9.5773 0.00%
2019-10-16 0 10.60 10.50 10.60 10.60 10.60 200 2,120 10.600 9.577 9.487 9.577 9.577 9.577 221 9.5773 0.00%
2019-10-15 0 10.60 10.50 10.60 10.60 10.60 600 6,360 10.600 9.577 9.487 9.577 9.577 9.577 664 9.5773 0.00%
2019-10-14 0 10.60 10.50 10.60 10.60 10.60 200 2,120 10.600 9.577 9.487 9.577 9.577 9.577 221 9.5773 0.00%
2019-10-11 0 10.60 10.50 10.60 10.60 10.60 20,000 212,000 10.600 9.577 9.487 9.577 9.577 9.577 22,136 9.5773 0.00%
2019-10-10 0 10.60 10.50 10.60 10.60 10.60 200 2,120 10.600 9.577 9.487 9.577 9.577 9.577 221 9.5773 0.00%
2019-10-09 0 10.60 10.50 10.60 10.60 10.60 400 4,240 10.600 9.577 9.487 9.577 9.577 9.577 443 9.5773 0.00%
2019-10-08 0 10.60 10.40 10.60 10.60 10.60 600 6,360 10.600 9.577 9.397 9.577 9.577 9.577 664 9.5773 -1.49%
2019-10-04 0 10.76 10.60 10.76 10.78 10.78 200 2,156 10.780 9.722 9.577 9.722 9.740 9.740 221 9.7399 0.00%
2019-10-03 0 10.76 10.76 10.80 10.60 10.60 600 6,360 10.600 9.722 9.722 9.758 9.577 9.577 664 9.5773 0.00%
2019-10-02 0 10.76 10.60 10.76 10.76 10.76 200 2,152 10.760 9.722 9.577 9.722 9.722 9.722 221 9.7219 0.19%
2019-09-30 0 10.74 10.60 10.76 10.60 10.74 400 4,268 10.670 9.704 9.577 9.722 9.577 9.704 443 9.6405 0.75%
2019-09-27 0 10.66 10.50 10.66 10.60 10.74 800 8,508 10.635 9.632 9.487 9.632 9.577 9.704 885 9.6089 -0.74%
2019-09-26 0 10.74 10.60 10.74 10.72 10.74 1,600 17,156 10.723 9.704 9.577 9.704 9.686 9.704 1,771 9.6880 0.19%
2019-09-25 0 10.72 10.60 10.72 10.72 10.72 200 2,144 10.720 9.686 9.577 9.686 9.686 9.686 221 9.6857 0.00%
2019-09-24 0 10.72 10.60 10.72 10.72 10.72 200 2,144 10.720 9.686 9.577 9.686 9.686 9.686 221 9.6857 0.19%
2019-09-23 0 10.70 10.60 10.70 10.70 10.70 200 2,140 10.700 9.668 9.577 9.668 9.668 9.668 221 9.6676 0.00%
2019-09-20 0 10.70 10.60 10.70 10.60 10.70 400 4,260 10.650 9.668 9.577 9.668 9.577 9.668 443 9.6225 0.19%
2019-09-19 0 10.68 10.60 10.68 10.68 10.68 200 2,136 10.680 9.650 9.577 9.650 9.650 9.650 221 9.6496 0.19%
2019-09-18 0 10.66 10.60 10.66 10.66 10.66 200 2,132 10.660 9.632 9.577 9.632 9.632 9.632 221 9.6315 0.19%
2019-09-17 0 10.64 10.60 10.64 10.64 10.64 200 2,128 10.640 9.613 9.577 9.613 9.613 9.613 221 9.6134 0.00%
2019-09-16 0 10.64 10.60 10.64 10.64 10.64 400 4,256 10.640 9.613 9.577 9.613 9.613 9.613 443 9.6134 0.00%
2019-09-13 0 10.64 10.60 - 10.64 10.64 200 2,128 10.640 9.613 9.577 - 9.613 9.613 221 9.6134 0.00%
2019-09-12 0 10.64 10.64 - 10.60 10.60 200 2,120 10.600 9.613 9.613 - 9.577 9.577 221 9.5773 0.00%
2019-09-11 0 10.64 10.60 10.70 10.64 10.64 200 2,128 10.640 9.613 9.577 9.668 9.613 9.613 221 9.6134 0.00%
2019-09-10 0 10.64 10.64 10.80 10.60 10.60 200 2,120 10.600 9.613 9.613 9.758 9.577 9.577 221 9.5773 0.00%
2019-09-09 0 10.64 10.60 10.64 10.64 10.64 200 2,128 10.640 9.613 9.577 9.613 9.613 9.613 221 9.6134 0.00%
2019-09-06 0 10.64 10.60 10.74 10.64 10.64 200 2,128 10.640 9.613 9.577 9.704 9.613 9.613 221 9.6134 0.00%
2019-09-05 0 10.64 10.60 10.64 10.64 10.64 200 2,128 10.640 9.613 9.577 9.613 9.613 9.613 221 9.6134 0.00%
2019-09-04 0 10.64 10.60 10.64 10.64 10.64 200 2,128 10.640 9.613 9.577 9.613 9.613 9.613 221 9.6134 0.00%
2019-09-03 0 10.64 10.60 - 10.64 10.64 200 2,128 10.640 9.613 9.577 - 9.613 9.613 221 9.6134 0.19%
2019-09-02 0 10.62 10.62 - 10.50 10.50 800 8,400 10.500 9.595 9.595 - 9.487 9.487 885 9.4869 0.19%
2019-08-30 0 10.60 10.60 - - - 0 0 - 9.577 9.577 - - - 0 - 0.00%
2019-08-29 0 10.60 10.50 10.60 10.50 10.60 400 4,220 10.550 9.577 9.487 9.577 9.487 9.577 443 9.5321 0.00%
2019-08-28 0 10.60 10.60 10.70 10.50 10.50 1,000 10,500 10.500 9.577 9.577 9.668 9.487 9.487 1,107 9.4869 0.00%
2019-08-27 0 10.60 10.60 - 10.50 10.50 1,000 10,500 10.500 9.577 9.577 - 9.487 9.487 1,107 9.4869 0.00%
2019-08-26 0 10.60 10.50 10.60 10.42 10.60 2,200 23,040 10.473 9.577 9.487 9.577 9.415 9.577 2,435 9.4623 0.00%
2019-08-23 0 10.60 10.60 10.70 10.50 10.50 1,000 10,500 10.500 9.577 9.577 9.668 9.487 9.487 1,107 9.4869 0.00%
2019-08-22 0 10.60 10.60 - 10.50 10.50 200 2,100 10.500 9.577 9.577 - 9.487 9.487 221 9.4869 0.00%
2019-08-21 0 10.60 10.54 - 10.60 10.60 400 4,240 10.600 9.577 9.523 - 9.577 9.577 443 9.5773 0.00%
2019-08-20 0 10.60 10.60 - 10.60 10.60 400 4,240 10.600 9.577 9.577 - 9.577 9.577 443 9.5773 0.00%
2019-08-19 0 10.60 10.50 10.60 10.54 10.60 1,400 14,780 10.557 9.577 9.487 9.577 9.523 9.577 1,549 9.5386 0.00%
2019-08-16 0 10.60 10.50 10.60 10.50 10.60 1,600 16,820 10.513 9.577 9.487 9.577 9.487 9.577 1,771 9.4982 0.00%
2019-08-15 0 10.60 10.50 10.60 10.60 10.60 600 6,360 10.600 9.577 9.487 9.577 9.577 9.577 664 9.5773 0.00%
2019-08-14 0 10.60 10.60 10.70 10.60 10.60 200 2,120 10.600 9.577 9.577 9.668 9.577 9.577 221 9.5773 0.00%
2019-08-13 0 10.60 10.60 10.70 10.60 10.60 200 2,120 10.600 9.577 9.577 9.668 9.577 9.577 221 9.5773 0.00%
2019-08-12 0 10.60 10.50 10.60 10.60 10.60 600 6,360 10.600 9.577 9.487 9.577 9.577 9.577 664 9.5773 0.95%
2019-08-09 0 10.50 10.60 - 10.50 10.50 600 6,300 10.500 9.487 9.577 - 9.487 9.487 664 9.4869 -0.94%
2019-08-08 0 10.60 10.60 10.80 10.60 10.60 1,000 10,600 10.600 9.577 9.577 9.758 9.577 9.577 1,107 9.5773 0.00%
2019-08-07 0 10.60 10.60 - 10.60 10.60 200 2,120 10.600 9.577 9.577 - 9.577 9.577 221 9.5773 0.00%
2019-08-06 0 10.60 10.60 - 10.50 10.50 600 6,300 10.500 9.577 9.577 - 9.487 9.487 664 9.4869 0.00%
2019-08-05 0 10.60 10.60 - 10.50 10.50 200 2,100 10.500 9.577 9.577 - 9.487 9.487 221 9.4869 0.00%
2019-08-02 0 10.60 10.60 10.70 10.60 10.62 400 4,244 10.610 9.577 9.577 9.668 9.577 9.595 443 9.5863 0.00%
2019-08-01 0 10.60 10.60 10.80 10.50 10.60 1,400 14,752 10.537 9.577 9.577 9.758 9.487 9.577 1,549 9.5205 0.00%
2019-07-31 0 10.60 10.50 10.80 10.60 10.60 200 2,120 10.600 9.577 9.487 9.758 9.577 9.577 221 9.5773 0.00%
2019-07-30 0 10.60 10.60 11.08 10.50 10.50 1,000 10,500 10.500 9.577 9.577 10.01 9.487 9.487 1,107 9.4869 0.00%
2019-07-29 0 10.60 10.60 10.88 10.60 10.60 30,982,200 328,411,320 10.600 9.577 9.577 9.830 9.577 9.577 34,290,613 9.5773 0.00%
2019-07-26 0 10.60 10.60 11.02 10.60 10.62 600 6,368 10.613 9.577 9.577 9.957 9.577 9.595 664 9.5893 0.00%
2019-07-25 0 10.60 10.60 11.00 10.52 10.60 800 8,448 10.560 9.577 9.577 9.939 9.505 9.577 885 9.5412 0.00%
2019-07-24 0 10.60 10.60 10.62 10.60 10.60 400 4,240 10.600 9.577 9.577 9.595 9.577 9.577 443 9.5773 0.00%
2019-07-23 0 10.60 10.60 11.00 10.60 10.60 400 4,240 10.600 9.577 9.577 9.939 9.577 9.577 443 9.5773 0.00%
2019-07-22 0 10.60 10.60 10.70 10.60 10.60 400 4,240 10.600 9.577 9.577 9.668 9.577 9.577 443 9.5773 0.00%
2019-07-19 0 10.60 10.60 11.06 10.60 10.60 1,000 10,600 10.600 9.577 9.577 9.993 9.577 9.577 1,107 9.5773 0.00%
2019-07-18 0 10.60 10.60 11.00 10.60 10.60 400 4,240 10.600 9.577 9.577 9.939 9.577 9.577 443 9.5773 -0.19%
2019-07-17 0 10.62 10.60 11.08 10.62 10.62 200 2,124 10.620 9.595 9.577 10.01 9.595 9.595 221 9.5954 0.19%
2019-07-16 0 10.60 10.60 10.62 10.50 10.62 1,000 10,544 10.544 9.577 9.577 9.595 9.487 9.595 1,107 9.5267 0.00%
2019-07-15 0 10.60 10.60 11.06 10.60 10.60 200 2,120 10.600 9.577 9.577 9.993 9.577 9.577 221 9.5773 0.00%
2019-07-12 0 10.60 10.60 11.08 10.58 10.60 2,200 23,316 10.598 9.577 9.577 10.01 9.559 9.577 2,435 9.5757 0.00%
2019-07-11 0 10.60 10.60 11.06 10.60 10.60 200 2,120 10.600 9.577 9.577 9.993 9.577 9.577 221 9.5773 0.00%
2019-07-10 0 10.60 10.60 11.08 10.60 10.60 200 2,120 10.600 9.577 9.577 10.01 9.577 9.577 221 9.5773 0.00%
2019-07-09 0 10.60 10.60 11.06 10.60 10.60 200 2,120 10.600 9.577 9.577 9.993 9.577 9.577 221 9.5773 0.00%
2019-07-08 0 10.60 10.60 11.00 10.60 10.60 200 2,120 10.600 9.577 9.577 9.939 9.577 9.577 221 9.5773 0.00%
2019-07-05 0 10.60 10.60 11.12 10.50 10.62 1,600 16,868 10.543 9.577 9.577 10.05 9.487 9.595 1,771 9.5253 0.00%
2019-07-04 0 10.60 10.60 10.64 10.52 10.62 1,600 16,908 10.568 9.577 9.577 9.613 9.505 9.595 1,771 9.5479 0.00%
2019-07-03 0 10.60 10.60 11.08 10.50 10.60 3,000 31,600 10.533 9.577 9.577 10.01 9.487 9.577 3,320 9.5171 0.00%
2019-07-02 0 10.60 10.60 11.10 10.58 10.60 3,000 31,776 10.592 9.577 9.577 10.03 9.559 9.577 3,320 9.5701 0.00%
2019-06-28 0 10.60 10.60 11.10 10.50 10.50 1,000 10,500 10.500 9.577 9.577 10.03 9.487 9.487 1,107 9.4869 0.00%
2019-06-27 0 10.60 10.60 11.08 10.50 10.50 1,000 10,500 10.500 9.577 9.577 10.01 9.487 9.487 1,107 9.4869 0.00%
2019-06-26 0 10.60 10.60 11.06 10.50 10.50 1,000 10,500 10.500 9.577 9.577 9.993 9.487 9.487 1,107 9.4869 0.00%
2019-06-25 0 10.60 10.60 11.00 10.50 10.60 1,600 16,860 10.538 9.577 9.577 9.939 9.487 9.577 1,771 9.5208 0.00%
2019-06-24 0 10.60 10.60 10.98 10.50 10.50 1,000 10,500 10.500 9.577 9.577 9.921 9.487 9.487 1,107 9.4869 0.00%
2019-06-21 0 10.60 10.60 11.10 10.50 10.50 1,000 10,500 10.500 9.577 9.577 10.03 9.487 9.487 1,107 9.4869 0.00%
2019-06-20 0 10.60 10.60 11.02 10.60 10.60 1,000 10,600 10.600 9.577 9.577 9.957 9.577 9.577 1,107 9.5773 -0.19%
2019-06-19 0 10.62 10.60 11.04 10.62 10.62 800 8,496 10.620 9.595 9.577 9.975 9.595 9.595 885 9.5954 0.19%
2019-06-18 0 10.60 10.60 11.08 10.52 10.52 600 6,312 10.520 9.577 9.577 10.01 9.505 9.505 664 9.5050 0.00%
2019-06-17 0 10.60 10.60 10.62 10.60 10.60 200 2,120 10.600 9.577 9.577 9.595 9.577 9.577 221 9.5773 0.00%
2019-06-14 0 10.60 10.60 10.76 10.60 10.60 408,200 4,326,920 10.600 9.577 9.577 9.722 9.577 9.577 451,789 9.5773 -1.49%
2019-06-13 0 10.76 10.60 10.76 - - 300,000 3,180,000 10.600 9.722 9.577 9.722 - - 332,035 9.5773 -0.19%
2019-06-12 0 10.78 10.60 10.80 10.78 10.78 400 4,312 10.780 9.740 9.577 9.758 9.740 9.740 443 9.7399 1.70%
2019-06-11 0 10.60 10.60 10.70 10.56 10.60 1,000 10,592 10.592 9.577 9.577 9.668 9.541 9.577 1,107 9.5701 0.00%
2019-06-10 0 10.60 10.60 10.62 10.60 10.62 1,400 14,848 10.606 9.577 9.577 9.595 9.577 9.595 1,549 9.5825 0.00%
2019-06-06 0 10.60 10.60 11.10 10.60 10.60 400 4,240 10.600 9.577 9.577 10.03 9.577 9.577 443 9.5773 0.00%
2019-06-05 0 10.60 10.60 11.10 10.56 10.56 7,000 73,920 10.560 9.577 9.577 10.03 9.541 9.541 7,747 9.5412 0.00%
2019-06-04 0 10.60 10.54 10.60 10.54 10.60 1,200 12,660 10.550 9.577 9.523 9.577 9.523 9.577 1,328 9.5321 0.00%
2019-06-03 0 10.60 10.60 11.10 10.60 10.60 800 8,480 10.600 9.577 9.577 10.03 9.577 9.577 885 9.5773 0.00%
2019-05-31 0 10.60 10.60 10.62 10.54 10.62 800 8,448 10.560 9.577 9.577 9.595 9.523 9.595 885 9.5412 0.00%
2019-05-30 0 10.60 10.60 11.14 10.54 10.54 400 4,216 10.540 9.577 9.577 10.07 9.523 9.523 443 9.5231 0.00%
2019-05-29 0 10.60 10.60 11.10 10.52 10.54 1,000 10,532 10.532 9.577 9.577 10.03 9.505 9.523 1,107 9.5159 0.00%
2019-05-28 0 10.60 10.52 11.14 10.56 10.60 1,800 19,056 10.587 9.577 9.505 10.07 9.541 9.577 1,992 9.5652 0.00%
2019-05-27 0 10.60 10.60 11.16 10.60 10.62 1,600 16,972 10.608 9.577 9.577 10.08 9.577 9.595 1,771 9.5841 0.68%
2019-05-24 0 10.62 10.60 10.80 10.62 10.62 1,400 14,868 10.620 9.513 9.495 9.674 9.513 9.513 1,563 9.5129 0.19%
2019-05-23 0 10.60 10.60 10.62 10.52 10.52 200 2,104 10.520 9.495 9.495 9.513 9.423 9.423 223 9.4234 0.00%
2019-05-22 0 10.60 10.52 10.80 10.56 10.60 1,400 14,800 10.571 9.495 9.423 9.674 9.459 9.495 1,563 9.4694 0.00%
2019-05-21 0 10.60 10.60 11.08 10.60 10.60 200 2,120 10.600 9.495 9.495 9.925 9.495 9.495 223 9.4950 0.00%
2019-05-20 0 10.60 10.60 10.62 10.56 10.62 2,200 23,308 10.595 9.495 9.495 9.513 9.459 9.513 2,456 9.4901 0.00%
2019-05-17 0 10.60 10.60 11.04 10.52 10.52 200 2,104 10.520 9.495 9.495 9.889 9.423 9.423 223 9.4234 0.00%
2019-05-16 0 10.60 10.52 11.14 - - 200 2,120 10.600 9.495 9.423 9.979 - - 223 9.4950 0.00%
2019-05-15 0 10.60 10.60 11.10 10.60 10.60 200 2,120 10.600 9.495 9.495 9.943 9.495 9.495 223 9.4950 0.00%
2019-05-14 0 10.60 10.60 10.82 10.44 10.60 4,800 50,372 10.494 9.495 9.495 9.692 9.352 9.495 5,359 9.4002 0.00%
2019-05-10 0 10.60 10.60 11.12 10.60 10.60 1,200 12,720 10.600 9.495 9.495 9.961 9.495 9.495 1,340 9.4950 0.00%
2019-05-09 0 10.60 10.60 10.62 10.50 10.50 200 2,100 10.500 9.495 9.495 9.513 9.405 9.405 223 9.4055 -0.38%
2019-05-08 0 10.64 10.60 10.64 10.64 10.64 400 4,256 10.640 9.531 9.495 9.531 9.531 9.531 447 9.5309 0.38%
2019-05-07 0 10.60 10.60 11.08 10.50 10.50 1,000 10,500 10.500 9.495 9.495 9.925 9.405 9.405 1,116 9.4055 0.00%
2019-05-06 0 10.60 10.60 10.88 10.50 10.50 200 2,100 10.500 9.495 9.495 9.746 9.405 9.405 223 9.4055 0.00%
2019-05-03 0 10.60 10.60 10.88 10.60 10.60 200 2,120 10.600 9.495 9.495 9.746 9.495 9.495 223 9.4950 0.00%
2019-05-02 0 10.60 10.60 10.64 - - 0 0 - 9.495 9.495 9.531 - - 0 - 0.00%
2019-04-30 0 10.60 10.60 10.88 10.50 10.60 1,200 12,620 10.517 9.495 9.495 9.746 9.405 9.495 1,340 9.4204 0.00%
2019-04-29 0 10.60 10.60 11.08 10.54 10.54 200 2,108 10.540 9.495 9.495 9.925 9.441 9.441 223 9.4413 0.00%
2019-04-26 0 10.60 10.60 11.10 10.52 10.60 2,800 29,604 10.573 9.495 9.495 9.943 9.423 9.495 3,126 9.4707 0.00%
2019-04-25 0 10.60 10.50 11.06 10.60 10.60 200 2,120 10.600 9.495 9.405 9.907 9.495 9.495 223 9.4950 0.00%
2019-04-24 0 10.60 10.60 10.80 10.52 10.60 1,600 16,880 10.550 9.495 9.495 9.674 9.423 9.495 1,786 9.4502 0.00%
2019-04-23 0 10.60 10.54 11.10 10.52 10.60 1,400 14,760 10.543 9.495 9.441 9.943 9.423 9.495 1,563 9.4438 0.00%
2019-04-18 0 10.60 10.60 11.10 10.50 10.50 600 6,300 10.500 9.495 9.495 9.943 9.405 9.405 670 9.4055 -0.19%
2019-04-17 0 10.62 10.50 11.06 10.60 10.62 600 6,364 10.607 9.513 9.405 9.907 9.495 9.513 670 9.5010 0.19%
2019-04-16 0 10.60 10.60 10.68 10.60 10.60 200 2,120 10.600 9.495 9.495 9.567 9.495 9.495 223 9.4950 0.00%
2019-04-15 0 10.60 10.50 10.66 10.60 10.60 800 8,480 10.600 9.495 9.405 9.549 9.495 9.495 893 9.4950 -0.93%
2019-04-12 0 10.70 10.60 10.70 10.70 10.70 200 2,140 10.700 9.585 9.495 9.585 9.585 9.585 223 9.5846 0.94%
2019-04-11 0 10.60 10.60 10.70 10.60 10.60 20,000,600 210,206,360 10.510 9.495 9.495 9.585 9.495 9.495 22,328,148 9.4144 0.00%
2019-04-10 0 10.60 10.60 10.70 10.60 10.60 200 2,120 10.600 9.495 9.495 9.585 9.495 9.495 223 9.4950 0.00%
2019-04-09 0 10.60 10.60 10.70 10.46 10.62 2,800 29,512 10.540 9.495 9.495 9.585 9.370 9.513 3,126 9.4413 0.00%
2019-04-08 0 10.60 10.60 10.80 10.50 10.50 1,000 10,500 10.500 9.495 9.495 9.674 9.405 9.405 1,116 9.4055 0.00%
2019-04-04 0 10.60 10.60 10.80 10.50 10.60 1,800 18,960 10.533 9.495 9.495 9.674 9.405 9.495 2,009 9.4353 0.00%
2019-04-03 0 10.60 10.60 10.80 10.60 10.60 200 2,120 10.600 9.495 9.495 9.674 9.495 9.495 223 9.4950 0.00%
2019-04-02 0 10.60 10.60 10.76 10.60 10.60 400 4,240 10.600 9.495 9.495 9.638 9.495 9.495 447 9.4950 -1.85%
2019-04-01 0 10.80 10.60 10.80 10.88 10.88 200 2,176 10.880 9.674 9.495 9.674 9.746 9.746 223 9.7458 1.69%
2019-03-29 0 10.62 10.60 10.62 10.62 10.62 600 6,372 10.620 9.513 9.495 9.513 9.513 9.513 670 9.5129 0.00%
2019-03-28 0 10.62 10.50 10.66 10.62 10.62 400 4,248 10.620 9.513 9.405 9.549 9.513 9.513 447 9.5129 0.19%
2019-03-27 0 10.60 10.60 10.80 10.56 10.60 3,000 31,760 10.587 9.495 9.495 9.674 9.459 9.495 3,349 9.4831 0.00%
2019-03-26 0 10.60 10.60 11.06 10.60 10.62 1,800 19,104 10.613 9.495 9.495 9.907 9.495 9.513 2,009 9.5070 0.00%
2019-03-25 0 10.60 10.60 10.92 10.54 10.60 1,000 10,552 10.552 9.495 9.495 9.782 9.441 9.495 1,116 9.4520 0.00%
2019-03-22 0 10.60 10.60 10.70 10.60 10.60 1,000 10,600 10.600 9.495 9.495 9.585 9.495 9.495 1,116 9.4950 0.00%
2019-03-21 0 10.60 10.60 10.70 10.50 10.50 1,000 10,500 10.500 9.495 9.495 9.585 9.405 9.405 1,116 9.4055 0.00%
2019-03-20 0 10.60 10.60 10.70 10.50 10.50 1,000 10,500 10.500 9.495 9.495 9.585 9.405 9.405 1,116 9.4055 0.00%
2019-03-19 0 10.60 10.60 10.70 10.60 10.60 200 2,120 10.600 9.495 9.495 9.585 9.495 9.495 223 9.4950 0.00%
2019-03-18 0 10.60 10.60 10.70 10.60 10.60 200 2,120 10.600 9.495 9.495 9.585 9.495 9.495 223 9.4950 0.00%
2019-03-15 0 10.60 10.60 10.64 10.60 10.60 200 2,120 10.600 9.495 9.495 9.531 9.495 9.495 223 9.4950 0.00%
2019-03-14 0 10.60 10.60 10.70 10.60 10.60 200 2,120 10.600 9.495 9.495 9.585 9.495 9.495 223 9.4950 0.00%
2019-03-13 0 10.60 10.50 10.70 10.60 10.60 1,200 12,720 10.600 9.495 9.405 9.585 9.495 9.495 1,340 9.4950 0.00%
2019-03-12 0 10.60 10.60 10.70 10.60 10.60 200 2,120 10.600 9.495 9.495 9.585 9.495 9.495 223 9.4950 0.00%
2019-03-11 0 10.60 10.60 10.70 10.60 10.60 200 2,120 10.600 9.495 9.495 9.585 9.495 9.495 223 9.4950 0.00%
2019-03-08 0 10.60 10.50 10.60 10.60 10.60 1,000 10,600 10.600 9.495 9.405 9.495 9.495 9.495 1,116 9.4950 0.00%
2019-03-07 0 10.60 10.60 10.78 10.60 10.60 600 6,360 10.600 9.495 9.495 9.656 9.495 9.495 670 9.4950 0.00%
2019-03-06 0 10.60 10.54 10.60 10.54 10.60 2,600 27,492 10.574 9.495 9.441 9.495 9.441 9.495 2,903 9.4716 0.00%
2019-03-05 0 10.60 10.60 11.00 10.54 10.60 2,800 29,608 10.574 9.495 9.495 9.853 9.441 9.495 3,126 9.4720 0.00%
2019-03-04 0 10.60 10.60 11.10 10.50 10.50 1,000 10,500 10.500 9.495 9.495 9.943 9.405 9.405 1,116 9.4055 0.00%
2019-03-01 0 10.60 10.50 10.70 10.60 10.60 1,000 10,600 10.600 9.495 9.405 9.585 9.495 9.495 1,116 9.4950 0.00%
2019-02-28 0 10.60 10.60 10.80 10.60 10.60 200 2,120 10.600 9.495 9.495 9.674 9.495 9.495 223 9.4950 0.00%
2019-02-27 0 10.60 10.60 10.80 10.50 10.50 1,000 10,500 10.500 9.495 9.495 9.674 9.405 9.405 1,116 9.4055 0.00%
2019-02-26 0 10.60 10.60 10.80 10.50 10.50 1,000 10,500 10.500 9.495 9.495 9.674 9.405 9.405 1,116 9.4055 0.00%
2019-02-25 0 10.60 10.60 10.80 10.52 10.52 1,000 10,520 10.520 9.495 9.495 9.674 9.423 9.423 1,116 9.4234 0.00%
2019-02-22 0 10.60 10.50 10.60 10.50 10.60 1,000 10,580 10.580 9.495 9.405 9.495 9.405 9.495 1,116 9.4771 0.00%
2019-02-21 0 10.60 10.52 10.88 10.52 10.60 1,200 12,704 10.587 9.495 9.423 9.746 9.423 9.495 1,340 9.4831 0.00%
2019-02-20 0 10.60 10.52 10.88 10.60 10.60 400 4,240 10.600 9.495 9.423 9.746 9.495 9.495 447 9.4950 0.00%
2019-02-19 0 10.60 10.50 10.60 10.60 10.60 1,000 10,600 10.600 9.495 9.405 9.495 9.495 9.495 1,116 9.4950 0.00%
2019-02-18 0 10.60 10.52 10.60 10.56 10.60 4,400 46,512 10.571 9.495 9.423 9.495 9.459 9.495 4,912 9.4690 0.00%
2019-02-15 0 10.60 10.50 10.60 10.52 10.60 2,000 21,168 10.584 9.495 9.405 9.495 9.423 9.495 2,233 9.4807 0.00%
2019-02-14 0 10.60 10.60 10.98 10.60 10.62 3,800 40,340 10.616 9.495 9.495 9.835 9.495 9.513 4,242 9.5092 0.00%
2019-02-13 0 10.60 10.60 10.68 10.56 10.60 2,000 21,128 10.564 9.495 9.495 9.567 9.459 9.495 2,233 9.4628 -0.75%
2019-02-12 0 10.68 10.54 10.68 10.70 10.70 200 2,140 10.700 9.567 9.441 9.567 9.585 9.585 223 9.5846 0.75%
2019-02-11 0 10.60 10.54 10.90 10.60 10.60 200 2,120 10.600 9.495 9.441 9.764 9.495 9.495 223 9.4950 0.00%
2019-02-08 0 10.60 10.50 10.60 10.60 10.60 1,000 10,600 10.600 9.495 9.405 9.495 9.495 9.495 1,116 9.4950 0.00%
2019-02-04 0 10.60 10.50 10.60 10.60 10.60 1,000 10,600 10.600 9.495 9.405 9.495 9.495 9.495 1,116 9.4950 0.00%
2019-02-01 0 10.60 10.50 10.78 10.60 10.60 1,000 10,600 10.600 9.495 9.405 9.656 9.495 9.495 1,116 9.4950 0.00%
2019-01-31 0 10.60 10.50 10.60 10.60 10.60 1,000 10,600 10.600 9.495 9.405 9.495 9.495 9.495 1,116 9.4950 0.00%
2019-01-30 0 10.60 10.60 10.72 10.60 10.60 600 6,360 10.600 9.495 9.495 9.603 9.495 9.495 670 9.4950 -1.49%
2019-01-29 0 10.76 10.60 10.76 10.76 10.76 200 2,152 10.760 9.638 9.495 9.638 9.638 9.638 223 9.6383 -0.37%
2019-01-28 0 10.80 10.60 10.80 10.80 10.80 200 2,160 10.800 9.674 9.495 9.674 9.674 9.674 223 9.6742 1.89%
2019-01-25 0 10.60 10.60 10.68 10.60 10.60 200 2,120 10.600 9.495 9.495 9.567 9.495 9.495 223 9.4950 -0.93%
2019-01-24 0 10.70 10.60 10.70 10.84 10.88 400 4,344 10.860 9.585 9.495 9.585 9.710 9.746 447 9.7279 -0.93%
2019-01-23 0 10.80 10.70 10.80 10.60 10.80 15,950 169,328 10.616 9.674 9.585 9.674 9.495 9.674 17,806 9.5095 1.89%
2019-01-22 0 10.60 10.60 10.80 10.50 10.50 24,200 254,100 10.500 9.495 9.495 9.674 9.405 9.405 27,016 9.4055 0.19%
2019-01-21 0 10.58 10.48 10.60 9.990 10.60 73,000 746,614 10.228 9.477 9.388 9.495 8.949 9.495 81,495 9.1614 5.80%
2019-01-18 0 10.00 10.00 10.16 8.800 10.48 5,587,800 53,422,540 9.5606 8.958 8.958 9.101 7.883 9.388 6,238,074 8.5639 -5.66%
2019-01-17 0 10.60 10.50 10.60 10.60 10.60 200 2,120 10.600 9.495 9.405 9.495 9.495 9.495 223 9.4950 0.00%
2019-01-16 0 10.60 10.60 10.70 10.50 10.60 5,600 59,188 10.569 9.495 9.495 9.585 9.405 9.495 6,252 9.4675 0.38%
2019-01-15 0 10.56 10.40 10.56 10.56 10.56 200 2,112 10.560 9.459 9.316 9.459 9.459 9.459 223 9.4592 0.00%
2019-01-14 0 10.56 10.42 10.56 10.44 10.56 2,200 22,992 10.451 9.459 9.334 9.459 9.352 9.459 2,456 9.3615 0.00%
2019-01-11 0 10.56 10.38 10.56 10.34 10.60 21,200 220,952 10.422 9.459 9.298 9.459 9.262 9.495 23,667 9.3358 -0.38%
2019-01-10 0 10.60 10.44 10.60 10.38 10.60 12,000 125,812 10.484 9.495 9.352 9.495 9.298 9.495 13,396 9.3914 0.19%
2019-01-09 0 10.58 10.36 10.58 10.40 10.58 17,000 176,892 10.405 9.477 9.280 9.477 9.316 9.477 18,978 9.3207 -0.19%
2019-01-08 0 10.60 10.42 10.60 10.58 10.60 4,000 42,328 10.582 9.495 9.334 9.495 9.477 9.495 4,465 9.4789 0.19%
2019-01-07 0 10.58 10.40 10.58 10.58 10.58 200 2,116 10.580 9.477 9.316 9.477 9.477 9.477 223 9.4771 0.00%
2019-01-04 0 10.58 10.38 10.58 10.40 10.58 5,600 58,304 10.411 9.477 9.298 9.477 9.316 9.477 6,252 9.3261 -0.19%
2019-01-03 0 10.60 10.60 10.62 10.40 10.52 2,200 22,964 10.438 9.495 9.495 9.513 9.316 9.423 2,456 9.3501 0.00%
2019-01-02 0 10.60 10.48 10.60 10.44 10.60 600 6,328 10.547 9.495 9.388 9.495 9.352 9.495 670 9.4473 0.00%
2018-12-31 0 10.60 10.60 10.80 10.40 10.60 11,200 118,364 10.568 9.495 9.495 9.674 9.316 9.495 12,503 9.4666 0.95%
2018-12-28 0 10.50 10.20 10.50 10.30 10.60 36,800 383,204 10.413 9.405 9.137 9.405 9.226 9.495 41,083 9.3277 3.75%
2018-12-27 0 10.12 10.12 10.40 10.10 10.58 112,600 1,168,628 10.379 9.065 9.065 9.316 9.047 9.477 125,704 9.2967 -3.98%
2018-12-24 0 10.54 10.44 10.52 10.34 10.60 1,600 16,828 10.518 9.441 9.352 9.423 9.262 9.495 1,786 9.4211 0.00%
2018-12-21 0 10.54 10.42 10.54 10.44 10.56 4,200 43,872 10.446 9.441 9.334 9.441 9.352 9.459 4,689 9.3568 -0.38%
2018-12-20 0 10.58 10.44 10.58 10.40 10.58 2,600 27,300 10.500 9.477 9.352 9.477 9.316 9.477 2,903 9.4055 0.00%
2018-12-19 0 10.58 10.50 10.58 10.58 10.58 200 2,116 10.580 9.477 9.405 9.477 9.477 9.477 223 9.4771 0.00%
2018-12-18 0 10.58 10.50 10.58 10.58 10.58 200 2,116 10.580 9.477 9.405 9.477 9.477 9.477 223 9.4771 0.00%
2018-12-17 0 10.58 - 10.58 10.40 10.58 45,600 480,972 10.548 9.477 - 9.477 9.316 9.477 50,907 9.4481 0.00%
2018-12-14 0 10.58 10.56 10.58 10.58 10.58 400 4,232 10.580 9.477 9.459 9.477 9.477 9.477 447 9.4771 0.00%
2018-12-13 0 10.58 10.56 10.58 10.58 10.58 400 4,232 10.580 9.477 9.459 9.477 9.477 9.477 447 9.4771 0.19%
2018-12-12 0 10.56 10.46 10.58 10.48 10.60 33,000 347,412 10.528 9.459 9.370 9.477 9.388 9.495 36,840 9.4302 1.15%
2018-12-11 0 10.44 10.40 10.42 10.42 10.60 136,200 1,424,020 10.455 9.352 9.316 9.334 9.334 9.495 152,050 9.3655 -0.95%
2018-12-10 0 10.54 10.52 10.60 10.54 10.60 11,200 118,384 10.570 9.441 9.423 9.495 9.441 9.495 12,503 9.4682 -0.57%
2018-12-07 0 10.60 10.54 10.60 10.60 10.60 1,000 10,600 10.600 9.495 9.441 9.495 9.495 9.495 1,116 9.4950 0.00%
2018-12-06 0 10.60 10.54 10.60 10.60 10.60 1,200 12,720 10.600 9.495 9.441 9.495 9.495 9.495 1,340 9.4950 0.00%
2018-12-05 0 10.60 10.54 10.60 10.58 10.60 2,200 23,296 10.589 9.495 9.441 9.495 9.477 9.495 2,456 9.4853 0.19%
2018-12-04 0 10.58 10.54 10.58 10.60 10.60 200 2,120 10.600 9.477 9.441 9.477 9.495 9.495 223 9.4950 -0.19%
2018-12-03 0 10.60 10.54 10.60 10.54 10.60 3,200 33,788 10.559 9.495 9.441 9.495 9.441 9.495 3,572 9.4581 0.00%
2018-11-30 0 10.60 10.60 10.82 10.54 10.54 200 2,108 10.540 9.495 9.495 9.692 9.441 9.441 223 9.4413 -0.19%
2018-11-29 0 10.62 10.54 10.62 10.62 10.62 200 2,124 10.620 9.513 9.441 9.513 9.513 9.513 223 9.5129 0.00%
2018-11-28 0 10.62 10.54 10.62 10.62 10.62 400 4,248 10.620 9.513 9.441 9.513 9.513 9.513 447 9.5129 0.00%
2018-11-27 0 10.62 10.50 10.62 10.60 10.62 400 4,244 10.610 9.513 9.405 9.513 9.495 9.513 447 9.5040 0.19%
2018-11-26 0 10.60 10.54 10.60 10.54 10.60 5,400 57,128 10.579 9.495 9.441 9.495 9.441 9.495 6,028 9.4764 0.00%
2018-11-23 0 10.60 10.52 10.60 10.60 10.60 400 4,240 10.600 9.495 9.423 9.495 9.495 9.495 447 9.4950 0.00%
2018-11-22 0 10.60 10.50 10.60 10.50 10.60 7,200 76,176 10.580 9.495 9.405 9.495 9.405 9.495 8,038 9.4771 0.19%
2018-11-21 0 10.58 10.50 10.58 10.58 10.58 1,600 16,928 10.580 9.477 9.405 9.477 9.477 9.477 1,786 9.4771 0.00%
2018-11-20 0 10.58 10.54 10.58 10.58 10.58 2,200 23,276 10.580 9.477 9.441 9.477 9.477 9.477 2,456 9.4771 -0.19%
2018-11-19 0 10.60 10.54 10.60 10.50 10.60 9,200 97,164 10.561 9.495 9.441 9.495 9.405 9.495 10,271 9.4604 0.00%
2018-11-16 0 10.60 10.50 10.60 - - 0 0 - 9.495 9.405 9.495 - - 0 - 0.00%
2018-11-15 0 10.60 10.50 10.60 10.58 10.60 2,400 25,404 10.585 9.495 9.405 9.495 9.477 9.495 2,679 9.4816 0.00%
2018-11-14 0 10.60 10.50 10.62 10.60 10.60 200 2,120 10.600 9.495 9.405 9.513 9.495 9.495 223 9.4950 0.00%
2018-11-13 0 10.60 10.50 10.62 10.50 10.60 9,000 94,888 10.543 9.495 9.405 9.513 9.405 9.495 10,047 9.4441 0.00%
2018-11-12 0 10.60 10.50 10.60 10.60 10.60 200 2,120 10.600 9.495 9.405 9.495 9.495 9.495 223 9.4950 0.00%
2018-11-09 0 10.60 10.50 10.60 10.50 10.60 1,400 14,768 10.549 9.495 9.405 9.495 9.405 9.495 1,563 9.4490 0.00%
2018-11-08 0 10.60 10.50 10.60 10.60 10.60 1,200 12,720 10.600 9.495 9.405 9.495 9.495 9.495 1,340 9.4950 0.00%
2018-11-07 0 10.60 10.50 10.60 10.60 10.60 200 2,120 10.600 9.495 9.405 9.495 9.495 9.495 223 9.4950 0.00%
2018-11-06 0 10.60 10.60 10.68 10.52 10.52 400 4,208 10.520 9.495 9.495 9.567 9.423 9.423 447 9.4234 0.19%
2018-11-05 0 10.58 10.50 10.60 10.58 10.60 3,200 33,860 10.581 9.477 9.405 9.495 9.477 9.495 3,572 9.4782 -0.19%
2018-11-02 0 10.60 10.50 10.60 10.50 10.60 400 4,220 10.550 9.495 9.405 9.495 9.405 9.495 447 9.4502 0.00%
2018-11-01 0 10.60 10.40 10.60 10.60 10.60 1,400 14,840 10.600 9.495 9.316 9.495 9.495 9.495 1,563 9.4950 0.00%
2018-10-31 0 10.60 10.54 10.90 10.50 10.60 32,800 346,340 10.559 9.495 9.441 9.764 9.405 9.495 36,617 9.4584 0.38%
2018-10-30 0 10.56 10.50 10.70 10.50 10.60 33,600 354,752 10.558 9.459 9.405 9.585 9.405 9.495 37,510 9.4575 -0.19%
2018-10-29 0 10.58 10.50 10.58 10.58 10.58 400 4,232 10.580 9.477 9.405 9.477 9.477 9.477 447 9.4771 0.00%
2018-10-26 0 10.58 10.56 10.58 10.40 10.58 3,800 39,944 10.512 9.477 9.459 9.477 9.316 9.477 4,242 9.4158 0.00%
2018-10-25 0 10.58 10.56 10.58 10.58 10.58 200 2,116 10.580 9.477 9.459 9.477 9.477 9.477 223 9.4771 -0.19%
2018-10-24 0 10.60 10.60 10.72 10.58 10.58 200 2,116 10.580 9.495 9.495 9.603 9.477 9.477 223 9.4771 0.95%
2018-10-23 0 10.50 10.50 10.60 10.50 10.60 1,000 10,540 10.540 9.405 9.405 9.495 9.405 9.495 1,116 9.4413 -0.94%
2018-10-22 0 10.60 10.60 10.80 10.50 10.58 1,200 12,616 10.513 9.495 9.495 9.674 9.405 9.477 1,340 9.4174 0.19%
2018-10-19 0 10.58 10.50 10.58 10.50 10.58 9,000 95,156 10.573 9.477 9.405 9.477 9.405 9.477 10,047 9.4707 0.00%
2018-10-18 0 10.58 10.54 10.58 10.58 10.58 400 4,232 10.580 9.477 9.441 9.477 9.477 9.477 447 9.4771 0.00%
2018-10-16 0 10.58 10.58 10.62 10.58 10.62 400 4,240 10.600 9.477 9.477 9.513 9.477 9.513 447 9.4950 -0.19%
2018-10-15 0 10.60 10.58 10.62 10.60 10.60 200 2,120 10.600 9.495 9.477 9.513 9.495 9.495 223 9.4950 0.00%
2018-10-12 0 10.60 10.60 10.64 10.58 10.60 12,000 127,196 10.600 9.495 9.495 9.531 9.477 9.495 13,396 9.4947 0.76%
2018-10-11 0 10.52 10.52 10.60 10.52 10.60 7,200 76,304 10.598 9.423 9.423 9.495 9.423 9.495 8,038 9.4930 -0.94%
2018-10-10 0 10.62 10.60 11.00 10.50 10.62 2,400 25,304 10.543 9.513 9.495 9.853 9.405 9.513 2,679 9.4443 0.19%
2018-10-09 0 10.60 10.50 10.60 - - 0 0 - 9.495 9.405 9.495 - - 0 - 0.00%
2018-10-08 0 10.60 10.60 10.62 10.60 10.60 2,600 27,560 10.600 9.495 9.495 9.513 9.495 9.495 2,903 9.4950 0.00%
2018-10-05 0 10.60 10.60 10.66 10.58 10.60 10,400 110,232 10.599 9.495 9.495 9.549 9.477 9.495 11,610 9.4943 0.00%
2018-10-04 0 10.60 10.54 10.64 10.50 10.60 1,600 16,900 10.563 9.495 9.441 9.531 9.405 9.495 1,786 9.4614 0.00%
2018-10-03 0 10.60 10.60 10.96 10.60 10.60 200 2,120 10.600 9.495 9.495 9.817 9.495 9.495 223 9.4950 0.00%
2018-10-02 0 10.60 10.50 10.70 10.60 10.60 1,000 10,600 10.600 9.495 9.405 9.585 9.495 9.495 1,116 9.4950 0.00%
2018-09-28 0 10.60 10.60 10.70 10.56 10.60 28,000 296,332 10.583 9.495 9.495 9.585 9.459 9.495 31,258 9.4801 0.00%
2018-09-27 0 10.60 10.54 10.60 10.60 10.60 1,000 10,600 10.600 9.495 9.441 9.495 9.495 9.495 1,116 9.4950 0.00%
2018-09-26 0 10.60 9.500 10.60 10.50 10.60 34,200 361,836 10.580 9.495 8.510 9.495 9.405 9.495 38,180 9.4771 0.00%
2018-09-24 0 10.60 10.54 10.98 - - 0 0 - 9.495 9.441 9.835 - - 0 - 0.00%
2018-09-21 0 10.60 10.54 10.60 10.56 10.60 1,600 16,904 10.565 9.495 9.441 9.495 9.459 9.495 1,786 9.4637 0.00%
2018-09-20 0 10.60 10.60 10.64 10.50 10.60 2,200 23,120 10.509 9.495 9.495 9.531 9.405 9.495 2,456 9.4136 0.38%
2018-09-19 0 10.56 10.56 10.72 10.54 10.60 13,200 139,652 10.580 9.459 9.459 9.603 9.441 9.495 14,736 9.4768 -0.19%
2018-09-18 0 10.58 10.50 10.58 - - 0 0 - 9.477 9.405 9.477 - - 0 - 0.00%
2018-09-17 0 10.58 10.50 10.58 10.60 10.60 1,000 10,600 10.600 9.477 9.405 9.477 9.495 9.495 1,116 9.4950 0.19%
2018-09-14 0 10.56 10.50 10.56 10.50 10.56 11,400 120,308 10.553 9.459 9.405 9.459 9.405 9.459 12,727 9.4532 -0.19%
2018-09-13 0 10.58 10.40 10.58 10.50 10.60 57,600 605,980 10.520 9.477 9.316 9.477 9.405 9.495 64,303 9.4238 -0.19%
2018-09-12 0 10.60 10.48 10.60 10.50 10.60 41,000 432,704 10.554 9.495 9.388 9.495 9.405 9.495 45,771 9.4536 0.19%
2018-09-11 0 10.58 9.230 10.60 10.44 10.60 103,400 1,082,780 10.472 9.477 8.268 9.495 9.352 9.495 115,433 9.3802 0.19%
2018-09-10 0 10.56 9.200 10.58 10.50 10.60 48,400 510,428 10.546 9.459 8.241 9.477 9.405 9.495 54,032 9.4467 0.00%
2018-09-07 0 10.56 10.46 10.56 10.50 10.58 42,000 443,432 10.558 9.459 9.370 9.459 9.405 9.477 46,888 9.4573 -0.19%
2018-09-06 0 10.58 10.50 10.58 10.40 10.58 73,200 765,752 10.461 9.477 9.405 9.477 9.316 9.477 81,719 9.3706 -0.19%
2018-09-05 0 10.60 10.48 10.60 10.40 10.60 53,800 567,496 10.548 9.495 9.388 9.495 9.316 9.495 60,061 9.4487 16.23%
2018-09-04 0 9.120 9.120 10.56 8.370 8.370 200 1,674 8.3700 8.169 8.169 9.459 7.497 7.497 223 7.4975 -12.31%
2018-09-03 0 10.40 7.000 10.58 10.40 10.40 200 2,080 10.400 9.316 6.270 9.477 9.316 9.316 223 9.3159 -1.89%
2018-08-31 0 10.60 10.60 10.82 10.58 10.60 40,000 423,600 10.590 9.495 9.495 9.692 9.477 9.495 44,655 9.4861 0.00%
2018-08-30 0 10.60 10.56 10.60 10.50 10.66 14,800 156,696 10.588 9.495 9.459 9.495 9.405 9.549 16,522 9.4839 0.00%
2018-08-29 0 10.60 10.10 10.60 10.40 10.64 16,000 169,580 10.599 9.495 9.047 9.495 9.316 9.531 17,862 9.4939 0.00%
2018-08-28 0 10.60 10.60 10.68 10.42 10.60 43,000 455,160 10.585 9.495 9.495 9.567 9.334 9.495 48,004 9.4817 0.00%
2018-08-27 0 10.60 10.60 10.66 10.46 10.60 23,000 243,496 10.587 9.495 9.495 9.549 9.370 9.495 25,677 9.4832 0.00%
2018-08-24 0 10.60 10.48 10.66 10.48 10.60 49,400 521,804 10.563 9.495 9.388 9.549 9.388 9.495 55,149 9.4617 0.19%
2018-08-23 0 10.58 10.52 10.58 10.52 10.58 62,800 661,928 10.540 9.477 9.423 9.477 9.423 9.477 70,108 9.4415 0.76%
2018-08-22 0 10.50 9.510 10.60 10.40 10.60 175,600 1,849,748 10.534 9.405 8.519 9.495 9.316 9.495 196,035 9.4358 -0.19%
2018-08-21 0 10.52 10.52 10.58 10.50 10.60 67,000 706,620 10.547 9.423 9.423 9.477 9.405 9.495 74,797 9.4472 -0.75%
2018-08-20 0 10.60 10.60 10.70 10.50 10.60 87,000 916,500 10.534 9.495 9.495 9.585 9.405 9.495 97,125 9.4363 0.00%
2018-08-17 0 10.60 10.50 10.60 10.48 10.60 12,000 126,416 10.535 9.495 9.405 9.495 9.388 9.495 13,396 9.4365 0.00%
2018-08-16 0 10.60 10.52 10.60 10.52 10.60 6,600 69,916 10.593 9.495 9.423 9.495 9.423 9.495 7,368 9.4891 0.00%
2018-08-15 0 10.60 10.60 10.70 10.56 10.60 14,000 148,344 10.596 9.495 9.495 9.585 9.459 9.495 15,629 9.4914 0.00%
2018-08-14 0 10.60 10.60 10.78 10.40 10.60 137,600 1,448,096 10.524 9.495 9.495 9.656 9.316 9.495 153,613 9.4269 0.00%
2018-08-13 0 10.60 10.48 10.76 10.50 10.60 21,200 223,452 10.540 9.495 9.388 9.638 9.405 9.495 23,667 9.4415 0.00%
2018-08-10 0 10.60 10.60 10.76 10.60 10.60 1,000 10,600 10.600 9.495 9.495 9.638 9.495 9.495 1,116 9.4950 0.00%
2018-08-09 0 10.60 10.60 10.74 10.60 10.60 600 6,360 10.600 9.495 9.495 9.620 9.495 9.495 670 9.4950 -1.30%
2018-08-08 0 10.74 10.60 10.74 10.80 10.80 1,000 10,800 10.800 9.620 9.495 9.620 9.674 9.674 1,116 9.6742 -0.19%
2018-08-07 0 10.76 10.54 10.76 10.56 10.76 21,800 232,128 10.648 9.638 9.441 9.638 9.459 9.638 24,337 9.5381 0.75%
2018-08-06 0 10.68 10.60 10.70 10.60 10.68 20,000 213,120 10.656 9.567 9.495 9.585 9.495 9.567 22,327 9.5452 0.75%
2018-08-03 0 10.60 10.60 10.62 10.60 10.62 2,800 29,720 10.614 9.495 9.495 9.513 9.495 9.513 3,126 9.5078 0.00%
2018-08-02 0 10.60 10.54 10.60 10.40 10.60 110,600 1,164,036 10.525 9.495 9.441 9.495 9.316 9.495 123,471 9.4276 0.00%
2018-08-01 0 10.60 10.52 10.60 10.48 10.60 113,200 1,194,408 10.551 9.495 9.423 9.495 9.388 9.495 126,374 9.4514 0.00%
2018-07-31 0 10.60 10.58 10.60 10.60 10.70 88,000 941,028 10.694 9.495 9.477 9.495 9.495 9.585 98,241 9.5788 0.00%
2018-07-30 0 10.60 10.60 10.62 10.60 10.60 1,400 14,840 10.600 9.495 9.495 9.513 9.495 9.495 1,563 9.4950 -0.75%
2018-07-27 0 10.68 10.62 10.68 10.60 10.80 72,600 772,772 10.644 9.567 9.513 9.567 9.495 9.674 81,049 9.5347 0.75%
2018-07-26 0 10.60 10.60 10.62 10.36 10.60 357,000 3,755,916 10.521 9.495 9.495 9.513 9.280 9.495 398,545 9.4241 0.00%
2018-07-25 0 10.60 10.60 10.62 10.54 10.64 36,200 383,292 10.588 9.495 9.495 9.513 9.441 9.531 40,413 9.4844 0.00%
2018-07-24 0 10.60 10.60 10.62 10.38 10.60 247,600 2,609,172 10.538 9.495 9.495 9.513 9.298 9.495 276,414 9.4394 0.57%
2018-07-23 0 10.54 10.50 10.60 10.54 10.60 30,000 317,596 10.587 9.441 9.405 9.495 9.441 9.495 33,491 9.4830 -0.57%
2018-07-20 0 10.60 10.60 10.62 10.52 10.60 86,600 914,320 10.558 9.495 9.495 9.513 9.423 9.495 96,678 9.4574 0.00%
2018-07-19 0 10.60 10.60 10.62 9.850 10.60 85,200 889,840 10.444 9.495 9.495 9.513 8.823 9.495 95,115 9.3554 0.00%
2018-07-18 0 10.60 10.60 10.62 10.54 10.62 52,600 556,552 10.581 9.495 9.495 9.513 9.441 9.513 58,721 9.4779 0.00%
2018-07-17 0 10.60 10.60 10.62 10.60 10.60 32,000 339,200 10.600 9.495 9.495 9.513 9.495 9.495 35,724 9.4950 0.00%
2018-07-16 0 10.60 10.60 10.62 10.60 10.78 20,400 216,888 10.632 9.495 9.495 9.513 9.495 9.656 22,774 9.5235 0.00%
2018-07-13 0 10.60 10.60 10.62 10.58 10.60 143,200 1,516,716 10.592 9.495 9.495 9.513 9.477 9.495 159,865 9.4875 0.00%
2018-07-12 0 10.60 10.60 10.62 10.58 10.60 70,600 748,256 10.599 9.495 9.495 9.513 9.477 9.495 78,816 9.4937 0.00%
2018-07-11 0 10.60 10.60 10.62 10.50 10.60 418,800 4,425,264 10.567 9.495 9.495 9.513 9.405 9.495 467,537 9.4650 0.00%
2018-07-10 0 10.60 10.60 10.62 10.20 10.62 7,446,200 78,727,264 10.573 9.495 9.495 9.513 9.137 9.513 8,312,743 9.4707

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top