Honliv Healthcare Management Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09906  2020-07-13    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-11-03 0 1.610 1.550 1.750 - - 0 0 - 1.610 1.550 1.750 - - 0 - 0.00%
2025-10-31 0 1.610 1.550 1.630 1.560 1.610 72,000 115,320 1.6017 1.610 1.550 1.630 1.560 1.610 72,000 1.6017 0.62%
2025-10-30 0 1.600 1.550 1.600 - - 0 0 - 1.600 1.550 1.600 - - 0 - 0.00%
2025-10-28 0 1.600 1.550 1.750 - - 0 0 - 1.600 1.550 1.750 - - 0 - 0.00%
2025-10-27 0 1.600 1.550 1.700 - - 0 0 - 1.600 1.550 1.700 - - 0 - 0.00%
2025-10-24 0 1.600 1.550 1.600 - - 0 0 - 1.600 1.550 1.600 - - 0 - 0.00%
2025-10-23 0 1.600 1.550 1.600 - - 0 0 - 1.600 1.550 1.600 - - 0 - 0.00%
2025-10-22 0 1.600 1.550 1.600 - - 0 0 - 1.600 1.550 1.600 - - 0 - 0.00%
2025-10-21 0 1.600 1.600 1.700 1.600 1.600 4,000 6,400 1.6000 1.600 1.600 1.700 1.600 1.600 4,000 1.6000 -3.03%
2025-10-20 0 1.650 1.600 1.800 - - 0 0 - 1.650 1.600 1.800 - - 0 - 0.00%
2025-10-17 0 1.650 - 1.810 - - 0 0 - 1.650 - 1.810 - - 0 - 0.00%
2025-10-16 0 1.650 1.600 1.800 - - 0 0 - 1.650 1.600 1.800 - - 0 - 0.00%
2025-10-15 0 1.650 1.500 - 1.650 1.650 6,000 9,900 1.6500 1.650 1.500 - 1.650 1.650 6,000 1.6500 10.00%
2025-10-14 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-10-13 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-10-10 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-10-09 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-10-08 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-10-06 0 1.500 1.500 1.650 1.500 1.500 2,000 3,000 1.5000 1.500 1.500 1.650 1.500 1.500 2,000 1.5000 0.00%
2025-10-03 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-10-02 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-09-30 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-09-29 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-09-26 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-09-25 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-09-24 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-09-23 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-09-22 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-09-19 0 1.500 1.500 1.650 1.500 1.500 4,000 6,000 1.5000 1.500 1.500 1.650 1.500 1.500 4,000 1.5000 0.00%
2025-09-18 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-09-17 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-09-16 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-09-15 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-09-12 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-09-11 0 1.500 1.500 1.650 - - 6,000 9,840 1.6400 1.500 1.500 1.650 - - 6,000 1.6400 0.00%
2025-09-10 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-09-09 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-09-08 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-09-05 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-09-04 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-09-03 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-09-02 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-09-01 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-08-29 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-08-28 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-08-27 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-08-26 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-08-25 0 1.500 1.500 1.650 1.500 1.500 2,000 3,000 1.5000 1.500 1.500 1.650 1.500 1.500 2,000 1.5000 0.00%
2025-08-22 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-08-21 0 1.500 1.500 1.650 - - 8,000 12,900 1.6125 1.500 1.500 1.650 - - 8,000 1.6125 0.00%
2025-08-20 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-08-19 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-08-18 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-08-15 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-08-14 0 1.500 1.500 1.550 - - 2,000 3,000 1.5000 1.500 1.500 1.550 - - 2,000 1.5000 0.00%
2025-08-13 0 1.500 1.500 1.550 - - 0 0 - 1.500 1.500 1.550 - - 0 - 0.00%
2025-08-12 0 1.500 1.500 1.650 1.500 1.500 4,000 6,000 1.5000 1.500 1.500 1.650 1.500 1.500 4,000 1.5000 0.00%
2025-08-11 0 1.500 1.450 1.650 1.500 1.500 22,000 33,000 1.5000 1.500 1.450 1.650 1.500 1.500 22,000 1.5000 -0.66%
2025-08-08 0 1.510 1.500 1.510 - - 0 0 - 1.510 1.500 1.510 - - 0 - 0.00%
2025-08-07 0 1.510 1.500 1.510 - - 0 0 - 1.510 1.500 1.510 - - 0 - 0.00%
2025-08-06 0 1.510 1.500 1.650 - - 0 0 - 1.510 1.500 1.650 - - 0 - 0.00%
2025-08-05 0 1.510 1.500 1.650 - - 0 0 - 1.510 1.500 1.650 - - 0 - 0.00%
2025-08-04 0 1.510 1.500 1.650 - - 0 0 - 1.510 1.500 1.650 - - 0 - 0.00%
2025-08-01 0 1.510 1.500 1.650 - - 0 0 - 1.510 1.500 1.650 - - 0 - 0.00%
2025-07-31 0 1.510 1.500 1.650 - - 0 0 - 1.510 1.500 1.650 - - 0 - 0.00%
2025-07-30 0 1.510 1.500 1.650 - - 0 0 - 1.510 1.500 1.650 - - 0 - 0.00%
2025-07-29 0 1.510 1.500 1.650 - - 0 0 - 1.510 1.500 1.650 - - 0 - 0.00%
2025-07-28 0 1.510 1.500 1.650 - - 0 0 - 1.510 1.500 1.650 - - 0 - 0.00%
2025-07-25 0 1.510 1.500 1.660 - - 0 0 - 1.510 1.500 1.660 - - 0 - 0.00%
2025-07-24 0 1.510 1.500 1.660 - - 0 0 - 1.510 1.500 1.660 - - 0 - 0.00%
2025-07-23 0 1.510 1.500 1.660 - - 0 0 - 1.510 1.500 1.660 - - 0 - 0.00%
2025-07-22 0 1.510 1.500 1.660 - - 0 0 - 1.510 1.500 1.660 - - 0 - 0.00%
2025-07-21 0 1.510 1.500 1.650 - - 0 0 - 1.510 1.500 1.650 - - 0 - 0.00%
2025-07-18 0 1.510 1.500 1.650 - - 0 0 - 1.510 1.500 1.650 - - 0 - 0.00%
2025-07-17 0 1.510 1.500 1.650 1.500 1.510 4,000 6,020 1.5050 1.510 1.500 1.650 1.500 1.510 4,000 1.5050 0.67%
2025-07-16 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-07-15 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-07-14 0 1.500 1.350 1.520 1.500 1.500 10,000 15,000 1.5000 1.500 1.350 1.520 1.500 1.500 10,000 1.5000 0.00%
2025-07-11 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-07-10 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-07-09 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-07-08 0 1.500 1.500 1.650 - - 0 0 - 1.500 1.500 1.650 - - 0 - 0.00%
2025-07-07 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-07-04 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-07-03 0 1.500 1.500 - 1.500 1.500 2,000 3,000 1.5000 1.500 1.500 - 1.500 1.500 2,000 1.5000 0.00%
2025-07-02 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-06-30 0 1.500 1.470 1.650 1.500 1.500 4,000 6,000 1.5000 1.500 1.470 1.650 1.500 1.500 4,000 1.5000 0.00%
2025-06-27 0 1.500 1.480 1.500 1.500 1.500 4,000 6,000 1.5000 1.500 1.480 1.500 1.500 1.500 4,000 1.5000 0.00%
2025-06-26 0 1.500 1.500 1.700 - - 0 0 - 1.500 1.500 1.700 - - 0 - 0.00%
2025-06-25 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-06-24 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-06-23 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-06-20 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-06-19 0 1.500 1.500 - 1.500 1.500 2,000 3,000 1.5000 1.500 1.500 - 1.500 1.500 2,000 1.5000 0.00%
2025-06-18 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-06-17 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-06-16 0 1.500 1.500 - - - 2,000 3,000 1.5000 1.500 1.500 - - - 2,000 1.5000 0.00%
2025-06-13 0 1.500 0.910 1.500 - - 2,000 3,000 1.5000 1.500 0.910 1.500 - - 2,000 1.5000 0.00%
2025-06-12 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-06-11 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-06-10 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-06-09 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-06-06 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-06-05 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-06-04 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-06-03 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-06-02 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-05-30 0 1.500 1.500 - - - 2,000 3,000 1.5000 1.500 1.500 - - - 2,000 1.5000 0.00%
2025-05-29 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-05-28 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-05-27 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-05-26 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-05-23 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-05-22 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-05-21 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-05-20 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-05-19 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-05-16 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-05-15 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2025-05-14 0 1.500 - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2025-05-13 0 1.500 0.500 - - - 0 0 - 1.500 0.500 - - - 0 - 0.00%
2025-05-12 0 1.500 0.660 - - - 0 0 - 1.500 0.660 - - - 0 - 0.00%
2025-05-09 0 1.500 0.460 - - - 0 0 - 1.500 0.460 - - - 0 - 0.00%
2025-05-08 0 1.500 0.460 - - - 0 0 - 1.500 0.460 - - - 0 - 0.00%
2025-05-07 0 1.500 0.810 - 1.500 1.500 10,000 15,000 1.5000 1.500 0.810 - 1.500 1.500 10,000 1.5000 -2.60%
2025-05-06 0 1.540 - - - - 0 0 - 1.540 - - - - 0 - 0.00%
2025-05-02 0 1.540 1.500 - - - 0 0 - 1.540 1.500 - - - 0 - 0.00%
2025-04-30 0 1.540 1.500 - - - 0 0 - 1.540 1.500 - - - 0 - 0.00%
2025-04-29 0 1.540 1.500 - - - 0 0 - 1.540 1.500 - - - 0 - 0.00%
2025-04-28 0 1.540 1.500 - - - 0 0 - 1.540 1.500 - - - 0 - 0.00%
2025-04-25 0 1.540 1.500 - - - 0 0 - 1.540 1.500 - - - 0 - 0.00%
2025-04-24 0 1.540 1.540 - 1.500 1.500 6,000 9,060 1.5100 1.540 1.540 - 1.500 1.500 6,000 1.5100 0.00%
2025-04-23 0 1.540 1.500 1.540 - - 0 0 - 1.540 1.500 1.540 - - 0 - 0.00%
2025-04-22 0 1.540 1.500 - - - 0 0 - 1.540 1.500 - - - 0 - 0.00%
2025-04-17 0 1.540 1.500 1.540 - - 0 0 - 1.540 1.500 1.540 - - 0 - 0.00%
2025-04-16 0 1.540 1.500 - - - 0 0 - 1.540 1.500 - - - 0 - 0.00%
2025-04-15 0 1.540 1.500 - - - 0 0 - 1.540 1.500 - - - 0 - 0.00%
2025-04-14 0 1.540 1.500 - - - 0 0 - 1.540 1.500 - - - 0 - 0.00%
2025-04-11 0 1.540 1.500 - - - 0 0 - 1.540 1.500 - - - 0 - 0.00%
2025-04-10 0 1.540 1.500 - - - 0 0 - 1.540 1.500 - - - 0 - 0.00%
2025-04-09 0 1.540 1.500 - - - 0 0 - 1.540 1.500 - - - 0 - 0.00%
2025-04-08 0 1.540 1.500 - - - 0 0 - 1.540 1.500 - - - 0 - 0.00%
2025-04-07 0 1.540 1.500 - - - 0 0 - 1.540 1.500 - - - 0 - 0.00%
2025-04-03 0 1.540 1.500 - - - 0 0 - 1.540 1.500 - - - 0 - 0.00%
2025-04-02 0 1.540 1.500 - - - 0 0 - 1.540 1.500 - - - 0 - 0.00%
2025-04-01 0 1.540 1.500 - - - 0 0 - 1.540 1.500 - - - 0 - 0.00%
2025-03-31 0 1.540 1.500 - - - 0 0 - 1.540 1.500 - - - 0 - 0.00%
2025-03-28 0 1.540 1.500 - - - 0 0 - 1.540 1.500 - - - 0 - 0.00%
2025-03-27 0 1.540 1.500 - - - 0 0 - 1.540 1.500 - - - 0 - 0.00%
2025-03-26 0 1.540 1.500 - - - 0 0 - 1.540 1.500 - - - 0 - 0.00%
2025-03-25 0 1.540 1.500 - - - 0 0 - 1.540 1.500 - - - 0 - 0.00%
2025-03-24 0 1.540 1.500 - - - 0 0 - 1.540 1.500 - - - 0 - 0.00%
2025-03-21 0 1.540 1.500 - - - 0 0 - 1.540 1.500 - - - 0 - 0.00%
2025-03-20 0 1.540 1.500 - - - 0 0 - 1.540 1.500 - - - 0 - 0.00%
2025-03-19 0 1.540 1.500 - - - 2,000 3,000 1.5000 1.540 1.500 - - - 2,000 1.5000 0.00%
2025-03-18 0 1.540 1.540 - 1.540 1.540 10,000 15,400 1.5400 1.540 1.540 - 1.540 1.540 10,000 1.5400 0.65%
2025-03-17 0 1.530 1.530 - 1.500 1.560 14,000 21,120 1.5086 1.530 1.530 - 1.500 1.560 14,000 1.5086 -4.38%
2025-03-14 0 1.600 1.550 1.700 - - 0 0 - 1.600 1.550 1.700 - - 0 - 0.00%
2025-03-13 0 1.600 1.550 1.600 - - 0 0 - 1.600 1.550 1.600 - - 0 - -0.62%
2025-03-12 0 1.610 1.550 1.610 - - 0 0 - 1.610 1.550 1.610 - - 0 - -0.62%
2025-03-11 0 1.620 1.620 - 1.610 1.620 218,000 347,340 1.5933 1.620 1.620 - 1.610 1.620 218,000 1.5933 6.58%
2025-03-10 0 1.520 1.500 1.620 - - 0 0 - 1.520 1.500 1.620 - - 0 - 0.00%
2025-03-07 0 1.520 1.500 1.620 - - 0 0 - 1.520 1.500 1.620 - - 0 - 0.00%
2025-03-06 0 1.520 1.520 1.620 1.520 1.520 4,000 6,080 1.5200 1.520 1.520 1.620 1.520 1.520 4,000 1.5200 -1.94%
2025-03-05 0 1.550 1.550 1.620 1.520 1.550 126,000 195,240 1.5495 1.550 1.550 1.620 1.520 1.550 126,000 1.5495 0.00%
2025-03-04 0 1.550 1.520 1.550 - - 0 0 - 1.550 1.520 1.550 - - 0 - 0.00%
2025-03-03 0 1.550 1.520 1.550 1.550 1.630 8,000 12,700 1.5875 1.550 1.520 1.550 1.550 1.630 8,000 1.5875 -2.52%
2025-02-28 0 1.590 1.590 1.720 1.580 1.640 28,000 44,940 1.6050 1.590 1.590 1.720 1.580 1.640 28,000 1.6050 -7.56%
2025-02-27 0 1.720 1.640 1.800 - - 0 0 - 1.720 1.640 1.800 - - 0 - 0.00%
2025-02-26 0 1.720 1.640 1.880 - - 0 0 - 1.720 1.640 1.880 - - 0 - 0.00%
2025-02-25 0 1.720 1.720 1.880 - - 0 0 - 1.720 1.720 1.880 - - 0 - 0.00%
2025-02-24 0 1.720 1.640 1.890 - - 0 0 - 1.720 1.640 1.890 - - 0 - 0.00%
2025-02-21 0 1.720 1.670 1.720 - - 0 0 - 1.720 1.670 1.720 - - 0 - -1.71%
2025-02-20 0 1.750 1.680 1.790 1.750 1.760 8,000 14,020 1.7525 1.750 1.680 1.790 1.750 1.760 8,000 1.7525 -3.85%
2025-02-19 0 1.820 1.750 2.000 - - 0 0 - 1.820 1.750 2.000 - - 0 - 0.00%
2025-02-18 0 1.820 1.700 1.910 1.800 1.820 16,000 28,980 1.8113 1.820 1.700 1.910 1.800 1.820 16,000 1.8113 -4.71%
2025-02-17 0 1.910 - 1.920 - - 0 0 - 1.910 - 1.920 - - 0 - -0.52%
2025-02-14 0 1.920 - 1.990 - - 0 0 - 1.920 - 1.990 - - 0 - 0.00%
2025-02-13 0 1.920 1.850 2.010 1.850 1.920 12,000 22,760 1.8967 1.920 1.850 2.010 1.850 1.920 12,000 1.8967 1.59%
2025-02-12 0 1.890 1.850 1.980 - - 0 0 - 1.890 1.850 1.980 - - 0 - 0.00%
2025-02-11 0 1.890 1.850 1.980 - - 0 0 - 1.890 1.850 1.980 - - 0 - 0.00%
2025-02-10 0 1.890 1.850 1.980 1.890 1.990 12,000 23,280 1.9400 1.890 1.850 1.980 1.890 1.990 12,000 1.9400 -3.08%
2025-02-07 0 1.950 1.950 2.040 1.840 2.140 2,978,000 6,339,660 2.1288 1.950 1.950 2.040 1.840 2.140 2,978,000 2.1288 -4.88%
2025-02-06 0 2.050 - 2.050 - - 0 0 - 2.050 - 2.050 - - 0 - 0.00%
2025-02-05 0 2.050 1.950 2.050 1.800 2.050 46,000 89,140 1.9378 2.050 1.950 2.050 1.800 2.050 46,000 1.9378 -2.38%
2025-02-04 0 2.100 1.900 2.100 1.900 2.100 6,086,000 12,706,120 2.0878 2.100 1.900 2.100 1.900 2.100 6,086,000 2.0878 0.48%
2025-02-03 0 2.090 1.900 2.100 1.850 2.100 6,032,000 12,617,660 2.0918 2.090 1.900 2.100 1.850 2.100 6,032,000 2.0918 11.76%
2025-01-28 0 1.870 - 1.870 1.830 1.900 8,000 14,880 1.8600 1.870 - 1.870 1.830 1.900 8,000 1.8600 5.06%
2025-01-27 0 1.780 - 1.780 - - 0 0 - 1.780 - 1.780 - - 0 - -6.32%
2025-01-24 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - -0.52%
2025-01-23 0 1.910 - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2025-01-22 0 1.910 - - - - 0 0 - 1.910 - - - - 0 - 0.00%
2025-01-21 0 1.910 - 1.910 - - 0 0 - 1.910 - 1.910 - - 0 - -8.17%
2025-01-20 0 2.080 - - - - 0 0 - 2.080 - - - - 0 - 0.00%
2025-01-17 0 2.080 - - - - 0 0 - 2.080 - - - - 0 - 0.00%
2025-01-16 0 2.080 - - - - 0 0 - 2.080 - - - - 0 - 0.00%
2025-01-15 0 2.080 - 2.080 - - 0 0 - 2.080 - 2.080 - - 0 - 0.00%
2025-01-14 0 2.080 - 2.080 - - 0 0 - 2.080 - 2.080 - - 0 - 0.00%
2025-01-13 0 2.080 2.030 - - - 0 0 - 2.080 2.030 - - - 0 - 0.00%
2025-01-10 0 2.080 2.030 - - - 0 0 - 2.080 2.030 - - - 0 - 0.00%
2025-01-09 0 2.080 2.030 - - - 0 0 - 2.080 2.030 - - - 0 - 0.00%
2025-01-08 0 2.080 2.030 - - - 0 0 - 2.080 2.030 - - - 0 - 0.00%
2025-01-07 0 2.080 2.030 - - - 0 0 - 2.080 2.030 - - - 0 - 0.00%
2025-01-06 0 2.080 2.030 - - - 0 0 - 2.080 2.030 - - - 0 - 0.00%
2025-01-03 0 2.080 2.030 - - - 0 0 - 2.080 2.030 - - - 0 - 0.00%
2025-01-02 0 2.080 2.050 - - - 0 0 - 2.080 2.050 - - - 0 - 0.00%
2024-12-31 0 2.080 2.030 - - - 0 0 - 2.080 2.030 - - - 0 - 0.00%
2024-12-30 0 2.080 - 2.150 2.080 2.080 2,000 4,160 2.0800 2.080 - 2.150 2.080 2.080 2,000 2.0800 -2.35%
2024-12-27 0 2.130 2.050 2.150 - - 0 0 - 2.130 2.050 2.150 - - 0 - 0.00%
2024-12-24 0 2.130 2.100 2.150 2.130 2.130 4,000 8,520 2.1300 2.130 2.100 2.150 2.130 2.130 4,000 2.1300 0.95%
2024-12-23 0 2.110 2.100 2.140 2.110 2.110 4,000 8,440 2.1100 2.110 2.100 2.140 2.110 2.110 4,000 2.1100 0.48%
2024-12-20 0 2.100 2.100 2.110 2.100 2.100 4,000 8,420 2.1050 2.100 2.100 2.110 2.100 2.100 4,000 2.1050 0.96%
2024-12-19 0 2.080 2.060 2.120 2.080 2.110 6,000 12,600 2.1000 2.080 2.060 2.120 2.080 2.110 6,000 2.1000 -0.95%
2024-12-18 0 2.100 2.080 2.110 - - 4,000 8,440 2.1100 2.100 2.080 2.110 - - 4,000 2.1100 0.00%
2024-12-17 0 2.100 2.100 - 2.080 2.080 2,000 4,160 2.0800 2.100 2.100 - 2.080 2.080 2,000 2.0800 1.45%
2024-12-16 0 2.070 2.060 2.070 2.070 2.070 2,000 4,140 2.0700 2.070 2.060 2.070 2.070 2.070 2,000 2.0700 0.00%
2024-12-13 0 2.070 2.060 2.070 2.070 2.070 2,000 4,140 2.0700 2.070 2.060 2.070 2.070 2.070 2,000 2.0700 -0.48%
2024-12-12 0 2.080 2.070 - - - 4,000 8,440 2.1100 2.080 2.070 - - - 4,000 2.1100 0.00%
2024-12-11 0 2.080 2.080 - - - 4,000 8,320 2.0800 2.080 2.080 - - - 4,000 2.0800 1.96%
2024-12-10 0 2.040 - 2.100 2.040 2.040 2,000 4,080 2.0400 2.040 - 2.100 2.040 2.040 2,000 2.0400 1.49%
2024-12-09 0 2.010 2.010 - 1.970 1.970 2,000 3,940 1.9700 2.010 2.010 - 1.970 1.970 2,000 1.9700 1.01%
2024-12-06 0 1.990 1.990 2.000 1.950 2.000 6,000 11,900 1.9833 1.990 1.990 2.000 1.950 2.000 6,000 1.9833 1.02%
2024-12-05 0 1.970 1.950 1.980 1.970 1.970 2,000 3,940 1.9700 1.970 1.950 1.980 1.970 1.970 2,000 1.9700 1.03%
2024-12-04 0 1.950 1.930 2.000 1.930 1.950 4,000 7,760 1.9400 1.950 1.930 2.000 1.930 1.950 4,000 1.9400 3.17%
2024-12-03 0 1.890 1.890 2.000 1.890 1.910 4,000 7,600 1.9000 1.890 1.890 2.000 1.890 1.910 4,000 1.9000 -1.05%
2024-12-02 0 1.910 - 2.000 1.910 1.930 6,000 11,500 1.9167 1.910 - 2.000 1.910 1.930 6,000 1.9167 0.00%
2024-11-29 0 1.910 - 1.910 1.930 1.940 6,000 11,620 1.9367 1.910 - 1.910 1.930 1.940 6,000 1.9367 -1.55%
2024-11-28 0 1.940 - 1.940 1.960 1.960 2,000 3,920 1.9600 1.940 - 1.940 1.960 1.960 2,000 1.9600 -1.52%
2024-11-27 0 1.970 1.970 2.000 1.950 1.970 4,000 7,840 1.9600 1.970 1.970 2.000 1.950 1.970 4,000 1.9600 2.07%
2024-11-26 0 1.930 - 1.930 1.980 1.980 2,000 3,960 1.9800 1.930 - 1.930 1.980 1.980 2,000 1.9800 -3.02%
2024-11-25 0 1.990 - 1.990 1.990 1.990 2,000 3,980 1.9900 1.990 - 1.990 1.990 1.990 2,000 1.9900 0.00%
2024-11-22 0 1.990 - 2.000 1.990 1.990 2,000 3,980 1.9900 1.990 - 2.000 1.990 1.990 2,000 1.9900 0.00%
2024-11-21 0 1.990 - 2.000 1.990 1.990 2,000 3,980 1.9900 1.990 - 2.000 1.990 1.990 2,000 1.9900 -0.50%
2024-11-20 0 2.000 1.990 2.000 1.990 2.070 14,000 28,100 2.0071 2.000 1.990 2.000 1.990 2.070 14,000 2.0071 -6.54%
2024-11-19 0 2.140 - 2.140 2.140 2.140 2,000 4,280 2.1400 2.140 - 2.140 2.140 2.140 2,000 2.1400 3.38%
2024-11-18 0 2.070 2.070 - - - 4,000 8,480 2.1200 2.070 2.070 - - - 4,000 2.1200 0.00%
2024-11-15 0 2.070 2.070 - - - 2,000 4,200 2.1000 2.070 2.070 - - - 2,000 2.1000 0.00%
2024-11-14 0 2.070 - 2.070 2.070 2.070 2,000 4,140 2.0700 2.070 - 2.070 2.070 2.070 2,000 2.0700 0.00%
2024-11-13 0 2.070 2.040 2.070 2.070 2.070 4,000 8,280 2.0700 2.070 2.040 2.070 2.070 2.070 4,000 2.0700 0.00%
2024-11-12 0 2.070 - 2.140 2.070 2.070 4,000 8,280 2.0700 2.070 - 2.140 2.070 2.070 4,000 2.0700 -1.43%
2024-11-11 0 2.100 - 2.140 2.100 2.100 8,000 16,960 2.1200 2.100 - 2.140 2.100 2.100 8,000 2.1200 -1.87%
2024-11-08 0 2.140 - 2.220 2.140 2.140 4,000 8,560 2.1400 2.140 - 2.220 2.140 2.140 4,000 2.1400 -1.83%
2024-11-07 0 2.180 2.180 2.210 2.100 2.140 6,000 12,760 2.1267 2.180 2.180 2.210 2.100 2.140 6,000 2.1267 0.46%
2024-11-06 0 2.170 2.150 2.170 2.200 2.200 4,000 8,800 2.2000 2.170 2.150 2.170 2.200 2.200 4,000 2.2000 -2.69%
2024-11-05 0 2.230 2.230 2.250 2.150 2.250 8,000 17,800 2.2250 2.230 2.230 2.250 2.150 2.250 8,000 2.2250 -0.89%
2024-11-04 0 2.250 2.240 2.350 2.250 2.250 6,000 13,500 2.2500 2.250 2.240 2.350 2.250 2.250 6,000 2.2500 -0.88%
2024-11-01 0 2.270 - 2.310 2.270 2.270 6,000 13,620 2.2700 2.270 - 2.310 2.270 2.270 6,000 2.2700 -1.30%
2024-10-31 0 2.300 2.270 2.310 - - 8,000 18,480 2.3100 2.300 2.270 2.310 - - 8,000 2.3100 0.00%
2024-10-30 0 2.300 2.250 2.370 2.300 2.300 6,000 13,800 2.3000 2.300 2.250 2.370 2.300 2.300 6,000 2.3000 -2.95%
2024-10-29 0 2.370 2.300 2.400 2.370 2.370 4,000 9,480 2.3700 2.370 2.300 2.400 2.370 2.370 4,000 2.3700 0.42%
2024-10-28 0 2.360 - 2.360 2.380 2.380 6,000 14,280 2.3800 2.360 - 2.360 2.380 2.380 6,000 2.3800 -1.67%
2024-10-25 0 2.400 - 2.450 2.400 2.400 4,000 9,600 2.4000 2.400 - 2.450 2.400 2.400 4,000 2.4000 0.00%
2024-10-24 0 2.400 2.260 2.400 2.380 2.400 6,000 14,100 2.3500 2.400 2.260 2.400 2.380 2.400 6,000 2.3500 1.69%
2024-10-23 0 2.360 2.280 - 2.360 2.360 6,000 14,160 2.3600 2.360 2.280 - 2.360 2.360 6,000 2.3600 1.29%
2024-10-22 0 2.330 2.250 2.330 2.330 2.330 6,000 13,980 2.3300 2.330 2.250 2.330 2.330 2.330 6,000 2.3300 0.00%
2024-10-21 0 2.330 - 2.400 2.330 2.330 2,000 4,660 2.3300 2.330 - 2.400 2.330 2.330 2,000 2.3300 -1.27%
2024-10-18 0 2.360 1.320 2.400 2.270 2.360 12,000 28,060 2.3383 2.360 1.320 2.400 2.270 2.360 12,000 2.3383 2.61%
2024-10-17 0 2.300 1.460 2.300 2.300 2.320 4,000 9,240 2.3100 2.300 1.460 2.300 2.300 2.320 4,000 2.3100 -1.71%
2024-10-16 0 2.340 - 2.380 2.340 2.340 10,000 23,400 2.3400 2.340 - 2.380 2.340 2.340 10,000 2.3400 1.74%
2024-10-15 0 2.300 - 2.300 2.300 2.300 2,000 4,600 2.3000 2.300 - 2.300 2.300 2.300 2,000 2.3000 -1.29%
2024-10-14 0 2.330 - - 2.330 2.330 2,000 4,660 2.3300 2.330 - - 2.330 2.330 2,000 2.3300 0.00%
2024-10-10 0 2.330 1.560 2.330 2.330 2.330 2,000 4,660 2.3300 2.330 1.560 2.330 2.330 2.330 2,000 2.3300 -0.85%
2024-10-09 0 2.350 2.350 2.420 2.350 2.390 6,000 14,200 2.3667 2.350 2.350 2.420 2.350 2.390 6,000 2.3667 -2.89%
2024-10-08 0 2.420 - 2.420 2.420 2.420 6,000 14,520 2.4200 2.420 - 2.420 2.420 2.420 6,000 2.4200 1.26%
2024-10-07 0 2.390 - 2.390 2.390 2.390 2,000 4,780 2.3900 2.390 - 2.390 2.390 2.390 2,000 2.3900 -0.42%
2024-10-04 0 2.400 - 2.400 2.400 2.400 2,000 4,800 2.4000 2.400 - 2.400 2.400 2.400 2,000 2.4000 0.00%
2024-10-03 0 2.400 - 2.430 2.400 2.400 2,000 4,800 2.4000 2.400 - 2.430 2.400 2.400 2,000 2.4000 -0.41%
2024-10-02 0 2.410 2.370 2.420 2.360 2.450 66,000 159,680 2.4194 2.410 2.370 2.420 2.360 2.450 66,000 2.4194 1.26%
2024-09-30 0 2.380 2.360 2.390 2.240 2.390 178,000 419,440 2.3564 2.380 2.360 2.390 2.240 2.390 178,000 2.3564 3.48%
2024-09-27 0 2.300 2.150 2.300 2.170 2.310 190,000 422,520 2.2238 2.300 2.150 2.300 2.170 2.310 190,000 2.2238 5.99%
2024-09-26 0 2.170 2.060 - 2.170 2.170 4,000 8,680 2.1700 2.170 2.060 - 2.170 2.170 4,000 2.1700 2.36%
2024-09-25 0 2.120 2.040 - 2.120 2.120 4,000 8,480 2.1200 2.120 2.040 - 2.120 2.120 4,000 2.1200 3.92%
2024-09-24 0 2.040 2.040 2.160 - - 2,000 4,080 2.0400 2.040 2.040 2.160 - - 2,000 2.0400 0.00%
2024-09-23 0 2.040 2.000 2.040 - - 2,000 4,080 2.0400 2.040 2.000 2.040 - - 2,000 2.0400 0.00%
2024-09-20 0 2.040 - 2.140 - - 2,000 4,120 2.0600 2.040 - 2.140 - - 2,000 2.0600 0.00%
2024-09-19 0 2.040 2.020 2.160 2.040 2.070 4,000 8,220 2.0550 2.040 2.020 2.160 2.040 2.070 4,000 2.0550 -1.45%
2024-09-17 0 2.070 - 2.160 2.070 2.070 2,000 4,140 2.0700 2.070 - 2.160 2.070 2.070 2,000 2.0700 0.49%
2024-09-16 0 2.060 - 2.100 2.060 2.060 2,000 4,120 2.0600 2.060 - 2.100 2.060 2.060 2,000 2.0600 0.49%
2024-09-13 0 2.050 - 2.090 2.050 2.050 2,000 4,100 2.0500 2.050 - 2.090 2.050 2.050 2,000 2.0500 -0.49%
2024-09-12 0 2.060 2.050 2.120 2.060 2.060 4,000 8,360 2.0900 2.060 2.050 2.120 2.060 2.060 4,000 2.0900 0.00%
2024-09-11 0 2.060 2.060 2.140 2.030 2.030 4,000 8,340 2.0850 2.060 2.060 2.140 2.030 2.030 4,000 2.0850 0.49%
2024-09-10 0 2.050 2.040 2.140 2.050 2.050 4,000 8,380 2.0950 2.050 2.040 2.140 2.050 2.050 4,000 2.0950 -0.97%
2024-09-09 0 2.070 1.990 2.070 2.070 2.070 2,000 4,140 2.0700 2.070 1.990 2.070 2.070 2.070 2,000 2.0700 4.02%
2024-09-05 0 1.990 1.980 2.080 1.990 2.080 4,000 8,140 2.0350 1.990 1.980 2.080 1.990 2.080 4,000 2.0350 0.51%
2024-09-04 0 1.980 1.970 2.100 1.980 1.990 4,000 7,940 1.9850 1.980 1.970 2.100 1.980 1.990 4,000 1.9850 -0.50%
2024-09-03 0 1.990 - 1.990 1.990 2.020 6,000 12,060 2.0100 1.990 - 1.990 1.990 2.020 6,000 2.0100 -1.49%
2024-09-02 0 2.020 - 2.110 2.020 2.020 4,000 8,080 2.0200 2.020 - 2.110 2.020 2.020 4,000 2.0200 0.00%
2024-08-30 0 2.020 2.020 2.100 2.020 2.090 4,000 8,220 2.0550 2.020 2.020 2.100 2.020 2.090 4,000 2.0550 -0.49%
2024-08-29 0 2.030 - 2.150 2.030 2.030 4,000 8,120 2.0300 2.030 - 2.150 2.030 2.030 4,000 2.0300 -2.87%
2024-08-28 0 2.090 2.010 2.100 2.090 2.090 2,000 4,180 2.0900 2.090 2.010 2.100 2.090 2.090 2,000 2.0900 2.96%
2024-08-27 0 2.030 2.030 2.130 2.030 2.100 6,000 12,460 2.0767 2.030 2.030 2.130 2.030 2.100 6,000 2.0767 -0.98%
2024-08-26 0 2.050 - 2.130 2.050 2.050 4,000 8,200 2.0500 2.050 - 2.130 2.050 2.050 4,000 2.0500 -2.38%
2024-08-23 0 2.100 - 2.130 - - 2,000 4,200 2.1000 2.100 - 2.130 - - 2,000 2.1000 0.00%
2024-08-22 0 2.100 - 2.130 - - 2,000 4,200 2.1000 2.100 - 2.130 - - 2,000 2.1000 0.00%
2024-08-21 0 2.100 - 2.140 - - 2,000 4,200 2.1000 2.100 - 2.140 - - 2,000 2.1000 0.00%
2024-08-20 0 2.100 2.080 2.130 2.100 2.130 4,000 8,460 2.1150 2.100 2.080 2.130 2.100 2.130 4,000 2.1150 -1.41%
2024-08-19 0 2.130 - 2.170 2.130 2.130 2,000 4,260 2.1300 2.130 - 2.170 2.130 2.130 2,000 2.1300 -0.47%
2024-08-16 0 2.140 - 2.160 2.140 2.140 2,000 4,280 2.1400 2.140 - 2.160 2.140 2.140 2,000 2.1400 0.00%
2024-08-15 0 2.140 2.030 2.150 2.140 2.140 4,000 8,580 2.1450 2.140 2.030 2.150 2.140 2.140 4,000 2.1450 1.90%
2024-08-14 0 2.100 2.070 2.100 2.100 2.100 2,000 4,200 2.1000 2.100 2.070 2.100 2.100 2.100 2,000 2.1000 1.94%
2024-08-13 0 2.060 2.060 2.090 2.050 2.090 4,000 8,280 2.0700 2.060 2.060 2.090 2.050 2.090 4,000 2.0700 0.49%
2024-08-12 0 2.050 2.050 2.090 2.050 2.090 4,000 8,280 2.0700 2.050 2.050 2.090 2.050 2.090 4,000 2.0700 -0.97%
2024-08-09 0 2.070 2.050 - 2.070 2.070 2,000 4,140 2.0700 2.070 2.050 - 2.070 2.070 2,000 2.0700 2.48%
2024-08-08 0 2.020 2.020 2.030 2.020 2.050 6,000 12,180 2.0300 2.020 2.020 2.030 2.020 2.050 6,000 2.0300 -2.42%
2024-08-07 0 2.070 2.040 - 2.070 2.070 2,000 4,140 2.0700 2.070 2.040 - 2.070 2.070 2,000 2.0700 0.98%
2024-08-06 0 2.050 2.030 - 2.050 2.050 2,000 4,100 2.0500 2.050 2.030 - 2.050 2.050 2,000 2.0500 0.00%
2024-08-05 0 2.050 2.030 2.050 2.050 2.050 2,000 4,100 2.0500 2.050 2.030 2.050 2.050 2.050 2,000 2.0500 0.99%
2024-08-02 0 2.030 2.030 2.050 2.030 2.050 4,000 8,160 2.0400 2.030 2.030 2.050 2.030 2.050 4,000 2.0400 0.00%
2024-08-01 0 2.030 2.030 2.050 2.030 2.050 4,000 8,160 2.0400 2.030 2.030 2.050 2.030 2.050 4,000 2.0400 -0.98%
2024-07-31 0 2.050 2.030 2.050 2.090 2.090 2,000 4,180 2.0900 2.050 2.030 2.050 2.090 2.090 2,000 2.0900 -2.84%
2024-07-30 0 2.110 2.060 2.110 2.110 2.110 2,000 4,220 2.1100 2.110 2.060 2.110 2.110 2.110 2,000 2.1100 1.93%
2024-07-29 0 2.070 2.050 2.070 2.070 2.070 2,000 4,140 2.0700 2.070 2.050 2.070 2.070 2.070 2,000 2.0700 0.98%
2024-07-26 0 2.050 2.030 - 2.050 2.050 2,000 4,100 2.0500 2.050 2.030 - 2.050 2.050 2,000 2.0500 0.00%
2024-07-25 0 2.050 2.030 2.050 2.050 2.050 2,000 4,100 2.0500 2.050 2.030 2.050 2.050 2.050 2,000 2.0500 0.99%
2024-07-24 0 2.030 2.000 2.030 2.030 2.050 4,000 8,160 2.0400 2.030 2.000 2.030 2.030 2.050 4,000 2.0400 -0.98%
2024-07-23 0 2.050 2.030 2.050 2.050 2.050 2,000 4,100 2.0500 2.050 2.030 2.050 2.050 2.050 2,000 2.0500 0.00%
2024-07-22 0 2.050 2.030 2.050 2.080 2.110 6,000 12,600 2.1000 2.050 2.030 2.050 2.080 2.110 6,000 2.1000 -2.38%
2024-07-19 0 2.100 2.090 2.100 2.110 2.110 2,000 4,220 2.1100 2.100 2.090 2.100 2.110 2.110 2,000 2.1100 -1.41%
2024-07-18 0 2.130 2.090 - 2.130 2.130 6,000 12,780 2.1300 2.130 2.090 - 2.130 2.130 6,000 2.1300 0.95%
2024-07-17 0 2.110 2.090 2.110 2.110 2.130 6,000 12,740 2.1233 2.110 2.090 2.110 2.110 2.130 6,000 2.1233 -0.94%
2024-07-16 0 2.130 2.130 - 2.100 2.130 6,000 12,660 2.1100 2.130 2.130 - 2.100 2.130 6,000 2.1100 -0.93%
2024-07-15 0 2.150 2.130 - 2.150 2.150 4,000 8,600 2.1500 2.150 2.130 - 2.150 2.150 4,000 2.1500 0.00%
2024-07-12 0 2.150 2.120 - 2.150 2.150 4,000 8,600 2.1500 2.150 2.120 - 2.150 2.150 4,000 2.1500 0.47%
2024-07-11 0 2.140 2.130 - 2.140 2.140 2,000 4,280 2.1400 2.140 2.130 - 2.140 2.140 2,000 2.1400 -0.93%
2024-07-10 0 2.160 2.050 2.160 2.160 2.160 6,000 12,960 2.1600 2.160 2.050 2.160 2.160 2.160 6,000 2.1600 2.86%
2024-07-09 0 2.100 2.050 - 2.100 2.100 2,000 4,200 2.1000 2.100 2.050 - 2.100 2.100 2,000 2.1000 1.45%
2024-07-08 0 2.070 2.050 2.100 - - 2,000 4,100 2.0500 2.070 2.050 2.100 - - 2,000 2.0500 0.00%
2024-07-05 0 2.070 2.060 2.070 2.070 2.070 2,000 4,140 2.0700 2.070 2.060 2.070 2.070 2.070 2,000 2.0700 -0.48%
2024-07-04 0 2.080 2.060 2.080 2.100 2.100 2,000 4,200 2.1000 2.080 2.060 2.080 2.100 2.100 2,000 2.1000 -0.95%
2024-07-03 0 2.100 2.080 2.100 2.100 2.100 2,000 4,200 2.1000 2.100 2.080 2.100 2.100 2.100 2,000 2.1000 -0.94%
2024-07-02 0 2.120 2.100 2.120 2.120 2.120 2,000 4,240 2.1200 2.120 2.100 2.120 2.120 2.120 2,000 2.1200 -0.93%
2024-06-28 0 2.140 2.100 - 2.140 2.140 2,000 4,280 2.1400 2.140 2.100 - 2.140 2.140 2,000 2.1400 0.94%
2024-06-27 0 2.120 2.100 2.120 2.120 2.120 2,000 4,240 2.1200 2.120 2.100 2.120 2.120 2.120 2,000 2.1200 -0.93%
2024-06-26 0 2.140 2.130 2.140 2.150 2.150 2,000 4,300 2.1500 2.140 2.130 2.140 2.150 2.150 2,000 2.1500 -1.38%
2024-06-25 0 2.170 2.120 - 2.170 2.170 2,000 4,340 2.1700 2.170 2.120 - 2.170 2.170 2,000 2.1700 1.40%
2024-06-24 0 2.140 2.100 - 2.140 2.140 2,000 4,280 2.1400 2.140 2.100 - 2.140 2.140 2,000 2.1400 0.94%
2024-06-21 0 2.120 2.090 - 2.120 2.180 10,000 21,440 2.1440 2.120 2.090 - 2.120 2.180 10,000 2.1440 -3.20%
2024-06-20 0 2.190 2.160 - 2.190 2.280 12,000 26,820 2.2350 2.190 2.160 - 2.190 2.280 12,000 2.2350 -3.95%
2024-06-19 0 2.280 2.260 2.290 2.290 2.300 4,000 9,180 2.2950 2.280 2.260 2.290 2.290 2.300 4,000 2.2950 -0.87%
2024-06-18 0 2.300 2.290 2.300 2.300 2.400 30,000 70,280 2.3427 2.300 2.290 2.300 2.300 2.400 30,000 2.3427 -4.17%
2024-06-17 0 2.400 2.380 2.590 2.400 2.400 2,000 4,800 2.4000 2.400 2.380 2.590 2.400 2.400 2,000 2.4000 0.00%
2024-06-14 0 2.400 - 2.400 2.470 2.540 12,000 30,040 2.5033 2.400 - 2.400 2.470 2.540 12,000 2.5033 -4.76%
2024-06-13 0 2.520 2.480 2.580 2.520 2.520 4,000 10,080 2.5200 2.520 2.480 2.580 2.520 2.520 4,000 2.5200 0.80%
2024-06-12 0 2.500 2.480 2.580 2.500 2.500 2,000 5,000 2.5000 2.500 2.480 2.580 2.500 2.500 2,000 2.5000 0.00%
2024-06-11 0 2.500 2.500 2.570 2.500 2.500 2,000 5,000 2.5000 2.500 2.500 2.570 2.500 2.500 2,000 2.5000 -0.79%
2024-06-07 0 2.520 2.490 2.570 2.520 2.520 2,000 5,040 2.5200 2.520 2.490 2.570 2.520 2.520 2,000 2.5200 0.40%
2024-06-06 0 2.510 2.490 2.530 2.510 2.510 2,000 5,020 2.5100 2.510 2.490 2.530 2.510 2.510 2,000 2.5100 0.00%
2024-06-05 0 2.510 2.510 2.550 2.510 2.510 2,000 5,020 2.5100 2.510 2.510 2.550 2.510 2.510 2,000 2.5100 -0.79%
2024-06-04 0 2.530 2.480 2.530 2.530 2.530 2,000 5,060 2.5300 2.530 2.480 2.530 2.530 2.530 2,000 2.5300 1.20%
2024-06-03 0 2.500 2.470 2.500 2.500 2.530 6,000 15,060 2.5100 2.500 2.470 2.500 2.500 2.530 6,000 2.5100 -0.79%
2024-05-31 0 2.520 2.500 2.590 - - 0 0 - 2.520 2.500 2.590 - - 0 - 0.00%
2024-05-30 0 2.520 2.500 2.600 - - 0 0 - 2.520 2.500 2.600 - - 0 - 0.00%
2024-05-29 0 2.520 2.500 2.600 - - 0 0 - 2.520 2.500 2.600 - - 0 - 0.00%
2024-05-28 0 2.520 2.500 2.600 - - 0 0 - 2.520 2.500 2.600 - - 0 - 0.00%
2024-05-27 0 2.520 2.500 2.520 - - 0 0 - 2.520 2.500 2.520 - - 0 - 0.00%
2024-05-24 0 2.520 2.500 2.520 - - 0 0 - 2.520 2.500 2.520 - - 0 - 0.00%
2024-05-23 0 2.520 2.500 2.600 - - 0 0 - 2.520 2.500 2.600 - - 0 - 0.00%
2024-05-22 0 2.520 2.500 2.600 - - 0 0 - 2.520 2.500 2.600 - - 0 - 0.00%
2024-05-21 0 2.520 2.500 2.600 - - 0 0 - 2.520 2.500 2.600 - - 0 - 0.00%
2024-05-20 0 2.520 2.500 2.600 - - 0 0 - 2.520 2.500 2.600 - - 0 - 0.00%
2024-05-17 0 2.520 2.500 2.600 - - 0 0 - 2.520 2.500 2.600 - - 0 - 0.00%
2024-05-16 0 2.520 2.500 2.520 - - 0 0 - 2.520 2.500 2.520 - - 0 - 0.00%
2024-05-14 0 2.520 2.500 2.600 - - 0 0 - 2.520 2.500 2.600 - - 0 - 0.00%
2024-05-13 0 2.520 2.500 2.600 - - 0 0 - 2.520 2.500 2.600 - - 0 - 0.00%
2024-05-10 0 2.520 2.500 2.520 - - 0 0 - 2.520 2.500 2.520 - - 0 - 0.00%
2024-05-09 0 2.520 2.500 2.620 - - 0 0 - 2.520 2.500 2.620 - - 0 - 0.00%
2024-05-08 0 2.520 2.500 2.620 - - 0 0 - 2.520 2.500 2.620 - - 0 - 0.00%
2024-05-07 0 2.520 2.500 2.520 - - 0 0 - 2.520 2.500 2.520 - - 0 - 0.00%
2024-05-06 0 2.520 2.500 2.600 - - 0 0 - 2.520 2.500 2.600 - - 0 - 0.00%
2024-05-03 0 2.520 2.500 2.600 - - 0 0 - 2.520 2.500 2.600 - - 0 - 0.00%
2024-05-02 0 2.520 2.520 2.600 2.500 2.500 2,000 5,000 2.5000 2.520 2.520 2.600 2.500 2.500 2,000 2.5000 0.00%
2024-04-30 0 2.520 2.500 2.590 - - 0 0 - 2.520 2.500 2.590 - - 0 - 0.00%
2024-04-29 0 2.520 2.500 2.600 - - 0 0 - 2.520 2.500 2.600 - - 0 - 0.00%
2024-04-26 0 2.520 2.500 2.600 - - 0 0 - 2.520 2.500 2.600 - - 0 - 0.00%
2024-04-25 0 2.520 2.500 2.600 - - 0 0 - 2.520 2.500 2.600 - - 0 - 0.00%
2024-04-24 0 2.520 2.500 2.600 - - 0 0 - 2.520 2.500 2.600 - - 0 - 0.00%
2024-04-23 0 2.520 2.500 2.600 - - 0 0 - 2.520 2.500 2.600 - - 0 - 0.00%
2024-04-22 0 2.520 2.500 2.520 - - 0 0 - 2.520 2.500 2.520 - - 0 - 0.00%
2024-04-19 0 2.520 2.500 2.600 - - 0 0 - 2.520 2.500 2.600 - - 0 - 0.00%
2024-04-18 0 2.520 2.500 2.600 - - 0 0 - 2.520 2.500 2.600 - - 0 - 0.00%
2024-04-17 0 2.520 2.500 2.600 - - 0 0 - 2.520 2.500 2.600 - - 0 - 0.00%
2024-04-16 0 2.520 2.500 2.600 - - 0 0 - 2.520 2.500 2.600 - - 0 - 0.00%
2024-04-15 0 2.520 2.500 2.550 - - 0 0 - 2.520 2.500 2.550 - - 0 - 0.00%
2024-04-12 0 2.520 2.500 2.550 - - 0 0 - 2.520 2.500 2.550 - - 0 - 0.00%
2024-04-11 0 2.520 2.500 2.550 - - 0 0 - 2.520 2.500 2.550 - - 0 - 0.00%
2024-04-10 0 2.520 2.500 2.520 - - 0 0 - 2.520 2.500 2.520 - - 0 - 0.00%
2024-04-09 0 2.520 2.500 2.520 - - 0 0 - 2.520 2.500 2.520 - - 0 - -0.40%
2024-04-08 0 2.530 2.500 2.600 - - 0 0 - 2.530 2.500 2.600 - - 0 - 0.00%
2024-04-05 0 2.530 2.500 2.570 - - 0 0 - 2.530 2.500 2.570 - - 0 - 0.00%
2024-04-03 0 2.530 2.500 2.600 - - 0 0 - 2.530 2.500 2.600 - - 0 - 0.00%
2024-04-02 0 2.530 2.500 2.600 - - 0 0 - 2.530 2.500 2.600 - - 0 - 0.00%
2024-03-28 0 2.530 2.500 2.600 - - 0 0 - 2.530 2.500 2.600 - - 0 - 0.00%
2024-03-27 0 2.530 2.500 2.600 - - 0 0 - 2.530 2.500 2.600 - - 0 - 0.00%
2024-03-26 0 2.530 2.530 2.600 2.470 2.500 10,000 24,820 2.4820 2.530 2.530 2.600 2.470 2.500 10,000 2.4820 0.00%
2024-03-25 0 2.530 2.500 2.600 - - 0 0 - 2.530 2.500 2.600 - - 0 - 0.00%
2024-03-22 0 2.530 2.500 2.600 - - 0 0 - 2.530 2.500 2.600 - - 0 - 0.00%
2024-03-21 0 2.530 2.500 2.570 2.530 2.530 4,000 10,120 2.5300 2.530 2.500 2.570 2.530 2.530 4,000 2.5300 -1.56%
2024-03-20 0 2.570 2.530 2.640 - - 0 0 - 2.570 2.530 2.640 - - 0 - 0.00%
2024-03-19 0 2.570 2.530 2.640 - - 0 0 - 2.570 2.530 2.640 - - 0 - 0.00%
2024-03-18 0 2.570 2.530 2.640 - - 0 0 - 2.570 2.530 2.640 - - 0 - 0.00%
2024-03-15 0 2.570 2.530 2.640 - - 0 0 - 2.570 2.530 2.640 - - 0 - 0.00%
2024-03-14 0 2.570 2.530 2.570 - - 0 0 - 2.570 2.530 2.570 - - 0 - 0.00%
2024-03-13 0 2.570 2.530 2.640 - - 0 0 - 2.570 2.530 2.640 - - 0 - 0.00%
2024-03-12 0 2.570 2.530 2.570 - - 0 0 - 2.570 2.530 2.570 - - 0 - 0.00%
2024-03-11 0 2.570 2.570 2.640 2.570 2.580 4,000 10,300 2.5750 2.570 2.570 2.640 2.570 2.580 4,000 2.5750 -1.15%
2024-03-08 0 2.600 2.570 2.600 - - 0 0 - 2.600 2.570 2.600 - - 0 - 0.00%
2024-03-07 0 2.600 2.570 2.640 - - 0 0 - 2.600 2.570 2.640 - - 0 - 0.00%
2024-03-06 0 2.600 2.570 2.600 - - 0 0 - 2.600 2.570 2.600 - - 0 - 0.00%
2024-03-05 0 2.600 2.570 2.640 - - 0 0 - 2.600 2.570 2.640 - - 0 - 0.00%
2024-03-04 0 2.600 2.570 2.640 - - 0 0 - 2.600 2.570 2.640 - - 0 - 0.00%
2024-03-01 0 2.600 2.570 2.640 - - 0 0 - 2.600 2.570 2.640 - - 0 - 0.00%
2024-02-29 0 2.600 2.570 2.640 - - 0 0 - 2.600 2.570 2.640 - - 0 - 0.00%
2024-02-28 0 2.600 2.570 2.640 - - 0 0 - 2.600 2.570 2.640 - - 0 - 0.00%
2024-02-27 0 2.600 2.570 2.600 - - 0 0 - 2.600 2.570 2.600 - - 0 - 0.00%
2024-02-26 0 2.600 2.570 2.640 - - 0 0 - 2.600 2.570 2.640 - - 0 - 0.00%
2024-02-23 0 2.600 2.580 2.660 - - 0 0 - 2.600 2.580 2.660 - - 0 - 0.00%
2024-02-22 0 2.600 2.580 2.650 - - 0 0 - 2.600 2.580 2.650 - - 0 - 0.00%
2024-02-21 0 2.600 2.580 2.600 - - 0 0 - 2.600 2.580 2.600 - - 0 - 0.00%
2024-02-20 0 2.600 2.580 2.600 - - 0 0 - 2.600 2.580 2.600 - - 0 - -0.38%
2024-02-19 0 2.610 2.580 2.660 - - 0 0 - 2.610 2.580 2.660 - - 0 - 0.00%
2024-02-16 0 2.610 2.580 2.670 - - 0 0 - 2.610 2.580 2.670 - - 0 - 0.00%
2024-02-15 0 2.610 2.580 2.660 - - 0 0 - 2.610 2.580 2.660 - - 0 - 0.00%
2024-02-14 0 2.610 2.580 2.660 - - 0 0 - 2.610 2.580 2.660 - - 0 - 0.00%
2024-02-09 0 2.610 2.580 2.620 - - 0 0 - 2.610 2.580 2.620 - - 0 - -0.38%
2024-02-08 0 2.620 2.580 2.620 - - 0 0 - 2.620 2.580 2.620 - - 0 - 0.00%
2024-02-07 0 2.620 2.570 2.620 2.620 2.620 4,000 10,480 2.6200 2.620 2.570 2.620 2.620 2.620 4,000 2.6200 0.77%
2024-02-06 0 2.600 2.550 2.600 2.600 2.600 2,000 5,200 2.6000 2.600 2.550 2.600 2.600 2.600 2,000 2.6000 1.17%
2024-02-05 0 2.570 2.530 2.670 2.570 2.570 4,000 10,280 2.5700 2.570 2.530 2.670 2.570 2.570 4,000 2.5700 -2.65%
2024-02-02 0 2.640 2.570 2.640 - - 0 0 - 2.640 2.570 2.640 - - 0 - 0.00%
2024-02-01 0 2.640 2.570 2.640 - - 0 0 - 2.640 2.570 2.640 - - 0 - 0.00%
2024-01-31 0 2.640 2.570 2.640 - - 0 0 - 2.640 2.570 2.640 - - 0 - 0.00%
2024-01-30 0 2.640 2.580 2.640 - - 0 0 - 2.640 2.580 2.640 - - 0 - 0.00%
2024-01-29 0 2.640 2.580 2.640 - - 0 0 - 2.640 2.580 2.640 - - 0 - -0.38%
2024-01-26 0 2.650 2.580 2.680 - - 0 0 - 2.650 2.580 2.680 - - 0 - 0.00%
2024-01-25 0 2.650 2.580 2.680 - - 0 0 - 2.650 2.580 2.680 - - 0 - 0.00%
2024-01-24 0 2.650 2.580 2.650 - - 0 0 - 2.650 2.580 2.650 - - 0 - 0.00%
2024-01-23 0 2.650 2.580 2.660 - - 0 0 - 2.650 2.580 2.660 - - 0 - 0.00%
2024-01-22 0 2.650 2.580 2.650 - - 0 0 - 2.650 2.580 2.650 - - 0 - 0.00%
2024-01-19 0 2.650 2.580 2.650 - - 0 0 - 2.650 2.580 2.650 - - 0 - 0.00%
2024-01-18 0 2.650 2.580 2.650 - - 0 0 - 2.650 2.580 2.650 - - 0 - 0.00%
2024-01-17 0 2.650 2.580 2.650 2.580 2.650 6,000 15,760 2.6267 2.650 2.580 2.650 2.580 2.650 6,000 2.6267 0.00%
2024-01-16 0 2.650 2.580 2.650 - - 0 0 - 2.650 2.580 2.650 - - 0 - 0.00%
2024-01-15 0 2.650 2.580 2.650 - - 0 0 - 2.650 2.580 2.650 - - 0 - 0.00%
2024-01-12 0 2.650 2.580 2.650 - - 0 0 - 2.650 2.580 2.650 - - 0 - 0.00%
2024-01-11 0 2.650 2.580 2.650 - - 0 0 - 2.650 2.580 2.650 - - 0 - 0.00%
2024-01-10 0 2.650 2.570 2.650 - - 0 0 - 2.650 2.570 2.650 - - 0 - 0.00%
2024-01-09 0 2.650 2.520 2.650 2.560 2.650 6,000 15,540 2.5900 2.650 2.520 2.650 2.560 2.650 6,000 2.5900 0.76%
2024-01-08 0 2.630 2.580 2.630 - - 0 0 - 2.630 2.580 2.630 - - 0 - -0.75%
2024-01-05 0 2.650 2.580 2.660 - - 0 0 - 2.650 2.580 2.660 - - 0 - 0.00%
2024-01-04 0 2.650 2.580 2.660 - - 0 0 - 2.650 2.580 2.660 - - 0 - 0.00%
2024-01-03 0 2.650 2.610 2.670 2.650 2.650 8,000 21,260 2.6575 2.650 2.610 2.670 2.650 2.650 8,000 2.6575 -0.38%
2024-01-02 0 2.660 2.590 2.680 - - 0 0 - 2.660 2.590 2.680 - - 0 - 0.00%
2023-12-29 0 2.660 2.560 2.660 2.560 2.660 12,000 31,540 2.6283 2.660 2.560 2.660 2.560 2.660 12,000 2.6283 2.70%
2023-12-28 0 2.590 2.520 2.610 - - 0 0 - 2.590 2.520 2.610 - - 0 - 0.00%
2023-12-27 0 2.590 2.520 2.600 - - 0 0 - 2.590 2.520 2.600 - - 0 - 0.00%
2023-12-22 0 2.590 2.520 2.590 2.530 2.590 26,000 66,020 2.5392 2.590 2.520 2.590 2.530 2.590 26,000 2.5392 0.00%
2023-12-21 0 2.590 2.520 2.590 - - 0 0 - 2.590 2.520 2.590 - - 0 - 0.00%
2023-12-20 0 2.590 2.520 2.590 - - 0 0 - 2.590 2.520 2.590 - - 0 - 0.00%
2023-12-19 0 2.590 2.520 2.590 - - 0 0 - 2.590 2.520 2.590 - - 0 - 0.00%
2023-12-18 0 2.590 2.480 2.590 2.480 2.590 4,000 10,140 2.5350 2.590 2.480 2.590 2.480 2.590 4,000 2.5350 0.00%
2023-12-15 0 2.590 2.480 2.590 - - 0 0 - 2.590 2.480 2.590 - - 0 - 0.00%
2023-12-14 0 2.590 2.480 2.590 - - 0 0 - 2.590 2.480 2.590 - - 0 - 0.00%
2023-12-13 0 2.590 2.480 2.590 - - 0 0 - 2.590 2.480 2.590 - - 0 - 0.00%
2023-12-12 0 2.590 2.480 2.590 - - 0 0 - 2.590 2.480 2.590 - - 0 - 0.00%
2023-12-11 0 2.590 2.480 2.590 - - 0 0 - 2.590 2.480 2.590 - - 0 - 0.00%
2023-12-08 0 2.590 2.480 2.590 - - 0 0 - 2.590 2.480 2.590 - - 0 - 0.00%
2023-12-07 0 2.590 2.480 2.590 - - 0 0 - 2.590 2.480 2.590 - - 0 - 0.00%
2023-12-06 0 2.590 2.480 2.590 - - 0 0 - 2.590 2.480 2.590 - - 0 - 0.00%
2023-12-05 0 2.590 2.480 2.590 - - 0 0 - 2.590 2.480 2.590 - - 0 - 0.00%
2023-12-04 0 2.590 2.490 2.590 - - 0 0 - 2.590 2.490 2.590 - - 0 - -0.77%
2023-12-01 0 2.610 2.600 - 2.600 2.640 16,000 42,020 2.6263 2.610 2.600 - 2.600 2.640 16,000 2.6263 -4.04%
2023-11-30 0 2.720 2.640 - - - 0 0 - 2.720 2.640 - - - 0 - 0.00%
2023-11-29 0 2.720 2.640 - - - 0 0 - 2.720 2.640 - - - 0 - 0.00%
2023-11-28 0 2.720 2.640 2.900 - - 0 0 - 2.720 2.640 2.900 - - 0 - 0.00%
2023-11-27 0 2.720 2.720 2.900 2.660 2.900 914,000 2,649,900 2.8992 2.720 2.720 2.900 2.660 2.900 914,000 2.8992 -2.86%
2023-11-24 0 2.800 2.540 2.820 2.720 2.800 1,000,000 2,798,420 2.7984 2.800 2.540 2.820 2.720 2.800 1,000,000 2.7984 3.32%
2023-11-23 0 2.710 2.480 2.740 2.700 2.750 1,054,000 2,856,800 2.7104 2.710 2.480 2.740 2.700 2.750 1,054,000 2.7104 2.26%
2023-11-22 0 2.650 2.650 2.690 2.640 2.650 484,000 1,282,560 2.6499 2.650 2.650 2.690 2.640 2.650 484,000 2.6499 1.92%
2023-11-21 0 2.600 2.600 2.650 2.600 2.600 586,000 1,523,600 2.6000 2.600 2.600 2.650 2.600 2.600 586,000 2.6000 3.17%
2023-11-20 0 2.520 2.400 2.530 2.410 2.520 10,000 24,960 2.4960 2.520 2.400 2.530 2.410 2.520 10,000 2.4960 4.56%
2023-11-17 0 2.410 2.280 2.420 2.280 2.410 6,000 14,200 2.3667 2.410 2.280 2.420 2.280 2.410 6,000 2.3667 4.78%
2023-11-16 0 2.300 2.280 2.410 - - 0 0 - 2.300 2.280 2.410 - - 0 - 0.00%
2023-11-15 0 2.300 2.190 2.310 2.180 2.300 12,000 26,820 2.2350 2.300 2.190 2.310 2.180 2.300 12,000 2.2350 4.07%
2023-11-14 0 2.210 2.090 2.220 2.160 2.210 10,000 21,720 2.1720 2.210 2.090 2.220 2.160 2.210 10,000 2.1720 4.74%
2023-11-13 0 2.110 2.070 2.160 - - 0 0 - 2.110 2.070 2.160 - - 0 - 0.00%
2023-11-10 0 2.110 2.070 2.160 - - 0 0 - 2.110 2.070 2.160 - - 0 - 0.00%
2023-11-09 0 2.110 2.070 2.160 - - 0 0 - 2.110 2.070 2.160 - - 0 - 0.00%
2023-11-08 0 2.110 2.070 2.160 - - 0 0 - 2.110 2.070 2.160 - - 0 - 0.00%
2023-11-07 0 2.110 2.070 2.160 - - 0 0 - 2.110 2.070 2.160 - - 0 - 0.00%
2023-11-06 0 2.110 2.070 2.110 - - 0 0 - 2.110 2.070 2.110 - - 0 - 0.00%
2023-11-03 0 2.110 2.070 2.110 - - 0 0 - 2.110 2.070 2.110 - - 0 - 0.00%
2023-11-02 0 2.110 2.070 2.110 - - 0 0 - 2.110 2.070 2.110 - - 0 - 0.00%
2023-11-01 0 2.110 2.070 2.150 - - 0 0 - 2.110 2.070 2.150 - - 0 - 0.00%
2023-10-31 0 2.110 2.070 2.110 - - 0 0 - 2.110 2.070 2.110 - - 0 - 0.00%
2023-10-30 0 2.110 2.070 2.150 - - 0 0 - 2.110 2.070 2.150 - - 0 - 0.00%
2023-10-27 0 2.110 2.070 2.110 - - 0 0 - 2.110 2.070 2.110 - - 0 - 0.00%
2023-10-26 0 2.110 2.070 2.130 - - 0 0 - 2.110 2.070 2.130 - - 0 - 0.00%
2023-10-25 0 2.110 2.070 2.170 - - 0 0 - 2.110 2.070 2.170 - - 0 - 0.00%
2023-10-24 0 2.110 2.070 2.170 - - 0 0 - 2.110 2.070 2.170 - - 0 - 0.00%
2023-10-20 0 2.110 2.070 2.170 - - 0 0 - 2.110 2.070 2.170 - - 0 - 0.00%
2023-10-19 0 2.110 2.070 2.170 - - 0 0 - 2.110 2.070 2.170 - - 0 - 0.00%
2023-10-18 0 2.110 2.070 2.170 - - 0 0 - 2.110 2.070 2.170 - - 0 - 0.00%
2023-10-17 0 2.110 2.070 2.170 - - 0 0 - 2.110 2.070 2.170 - - 0 - 0.00%
2023-10-16 0 2.110 2.070 2.170 - - 0 0 - 2.110 2.070 2.170 - - 0 - 0.00%
2023-10-13 0 2.110 2.070 2.170 - - 0 0 - 2.110 2.070 2.170 - - 0 - 0.00%
2023-10-12 0 2.110 2.070 2.170 - - 0 0 - 2.110 2.070 2.170 - - 0 - 0.00%
2023-10-11 0 2.110 2.050 2.170 2.040 2.110 1,382,000 2,901,960 2.0998 2.110 2.050 2.170 2.040 2.110 1,382,000 2.0998 1.93%
2023-10-10 0 2.070 2.040 2.100 - - 0 0 - 2.070 2.040 2.100 - - 0 - 0.00%
2023-10-09 0 2.070 2.040 2.170 - - 0 0 - 2.070 2.040 2.170 - - 0 - 0.00%
2023-10-06 0 2.070 2.040 2.160 - - 0 0 - 2.070 2.040 2.160 - - 0 - 0.00%
2023-10-05 0 2.070 2.040 2.180 - - 0 0 - 2.070 2.040 2.180 - - 0 - 0.00%
2023-10-04 0 2.070 2.040 2.180 - - 0 0 - 2.070 2.040 2.180 - - 0 - 0.00%
2023-10-03 0 2.070 2.040 2.190 - - 0 0 - 2.070 2.040 2.190 - - 0 - 0.00%
2023-09-29 0 2.070 2.040 2.160 - - 0 0 - 2.070 2.040 2.160 - - 0 - 0.00%
2023-09-28 0 2.070 2.070 2.160 2.070 2.160 3,196,000 6,768,320 2.1177 2.070 2.070 2.160 2.070 2.160 3,196,000 2.1177 -1.43%
2023-09-27 0 2.100 2.100 2.160 2.100 2.160 3,796,000 8,038,640 2.1177 2.100 2.100 2.160 2.100 2.160 3,796,000 2.1177 0.00%
2023-09-26 0 2.100 2.100 2.160 2.100 2.180 3,906,000 8,272,180 2.1178 2.100 2.100 2.160 2.100 2.180 3,906,000 2.1178 0.00%
2023-09-25 0 2.100 2.100 2.140 2.100 2.140 3,964,000 8,396,040 2.1181 2.100 2.100 2.140 2.100 2.140 3,964,000 2.1181 1.45%
2023-09-22 0 2.070 2.050 2.190 - - 0 0 - 2.070 2.050 2.190 - - 0 - 0.00%
2023-09-21 0 2.070 2.070 2.190 2.070 2.080 6,000 12,460 2.0767 2.070 2.070 2.190 2.070 2.080 6,000 2.0767 -1.43%
2023-09-20 0 2.100 2.080 2.220 - - 0 0 - 2.100 2.080 2.220 - - 0 - 0.00%
2023-09-19 0 2.100 2.100 2.150 2.100 2.130 6,000 12,720 2.1200 2.100 2.100 2.150 2.100 2.130 6,000 2.1200 -2.33%
2023-09-18 0 2.150 2.130 2.220 - - 0 0 - 2.150 2.130 2.220 - - 0 - 0.00%
2023-09-15 0 2.150 2.120 2.220 - - 0 0 - 2.150 2.120 2.220 - - 0 - 0.00%
2023-09-14 0 2.150 2.120 2.220 - - 0 0 - 2.150 2.120 2.220 - - 0 - 0.00%
2023-09-13 0 2.150 2.100 2.150 2.150 2.150 4,000 8,600 2.1500 2.150 2.100 2.150 2.150 2.150 4,000 2.1500 -1.83%
2023-09-12 0 2.190 2.150 2.220 - - 0 0 - 2.190 2.150 2.220 - - 0 - 0.00%
2023-09-11 0 2.190 2.150 2.220 - - 0 0 - 2.190 2.150 2.220 - - 0 - 0.00%
2023-09-07 0 2.190 2.150 2.220 - - 0 0 - 2.190 2.150 2.220 - - 0 - 0.00%
2023-09-06 0 2.190 2.150 2.220 - - 0 0 - 2.190 2.150 2.220 - - 0 - 0.00%
2023-09-05 0 2.190 2.150 2.190 - - 0 0 - 2.190 2.150 2.190 - - 0 - 0.00%
2023-09-04 0 2.190 2.150 2.190 - - 0 0 - 2.190 2.150 2.190 - - 0 - 0.00%
2023-08-31 0 2.190 2.150 2.200 - - 0 0 - 2.190 2.150 2.200 - - 0 - 0.00%
2023-08-30 0 2.190 2.150 2.220 - - 0 0 - 2.190 2.150 2.220 - - 0 - 0.00%
2023-08-29 0 2.190 2.150 2.220 - - 0 0 - 2.190 2.150 2.220 - - 0 - 0.00%
2023-08-28 0 2.190 2.090 2.220 - - 0 0 - 2.190 2.090 2.220 - - 0 - 0.00%
2023-08-25 0 2.190 2.080 2.220 2.070 2.190 20,000 42,260 2.1130 2.190 2.080 2.220 2.070 2.190 20,000 2.1130 3.79%
2023-08-24 0 2.110 2.030 2.140 1.980 2.110 28,000 56,700 2.0250 2.110 2.030 2.140 1.980 2.110 28,000 2.0250 4.46%
2023-08-23 0 2.020 2.000 2.080 - - 0 0 - 2.020 2.000 2.080 - - 0 - 0.00%
2023-08-22 0 2.020 2.000 2.050 - - 0 0 - 2.020 2.000 2.050 - - 0 - 0.00%
2023-08-21 0 2.020 2.010 2.080 - - 0 0 - 2.020 2.010 2.080 - - 0 - 0.00%
2023-08-18 0 2.020 2.020 2.060 2.020 2.070 64,000 132,180 2.0653 2.020 2.020 2.060 2.020 2.070 64,000 2.0653 -1.94%
2023-08-17 0 2.060 2.010 2.080 2.010 2.070 34,000 69,160 2.0341 2.060 2.010 2.080 2.010 2.070 34,000 2.0341 -0.48%
2023-08-16 0 2.070 2.030 2.070 - - 0 0 - 2.070 2.030 2.070 - - 0 - 0.00%
2023-08-15 0 2.070 2.070 2.100 2.030 2.110 84,000 174,920 2.0824 2.070 2.070 2.100 2.030 2.110 84,000 2.0824 -1.43%
2023-08-14 0 2.100 2.030 2.110 - - 0 0 - 2.100 2.030 2.110 - - 0 - 0.00%
2023-08-11 0 2.100 2.030 2.100 2.040 2.180 3,424,000 7,266,860 2.1223 2.100 2.030 2.100 2.040 2.180 3,424,000 2.1223 -1.87%
2023-08-10 0 2.140 2.100 2.170 2.100 2.160 3,568,000 7,562,240 2.1195 2.140 2.100 2.170 2.100 2.160 3,568,000 2.1195 1.90%
2023-08-09 0 2.100 2.100 2.160 2.100 2.150 3,560,000 7,574,640 2.1277 2.100 2.100 2.160 2.100 2.150 3,560,000 2.1277 0.00%
2023-08-08 0 2.100 2.100 2.120 2.090 2.150 3,640,000 7,669,400 2.1070 2.100 2.100 2.120 2.090 2.150 3,640,000 2.1070 0.00%
2023-08-07 0 2.100 2.100 2.160 2.100 2.160 3,058,000 6,522,500 2.1329 2.100 2.100 2.160 2.100 2.160 3,058,000 2.1329 2.44%
2023-08-04 0 2.050 2.040 2.130 - - 0 0 - 2.050 2.040 2.130 - - 0 - 0.00%
2023-08-03 0 2.050 2.040 2.130 - - 0 0 - 2.050 2.040 2.130 - - 0 - 0.00%
2023-08-02 0 2.050 2.040 2.130 - - 0 0 - 2.050 2.040 2.130 - - 0 - 0.00%
2023-08-01 0 2.050 2.050 2.130 2.050 2.050 6,000 12,300 2.0500 2.050 2.050 2.130 2.050 2.050 6,000 2.0500 0.00%
2023-07-31 0 2.050 2.050 2.130 2.050 2.070 46,000 95,180 2.0691 2.050 2.050 2.130 2.050 2.070 46,000 2.0691 -0.97%
2023-07-28 0 2.070 2.070 2.130 2.070 2.110 4,000 8,360 2.0900 2.070 2.070 2.130 2.070 2.110 4,000 2.0900 -1.43%
2023-07-27 0 2.100 2.030 2.110 2.040 2.100 10,000 20,880 2.0880 2.100 2.030 2.110 2.040 2.100 10,000 2.0880 3.45%
2023-07-26 0 2.030 2.030 2.100 2.030 2.030 2,000 4,060 2.0300 2.030 2.030 2.100 2.030 2.030 2,000 2.0300 0.00%
2023-07-25 0 2.030 2.030 2.110 2.030 2.100 12,000 24,980 2.0817 2.030 2.030 2.110 2.030 2.100 12,000 2.0817 0.50%
2023-07-24 0 2.020 2.020 2.070 - - 0 0 - 2.020 2.020 2.070 - - 0 - 0.00%
2023-07-21 0 2.020 1.990 2.070 - - 0 0 - 2.020 1.990 2.070 - - 0 - 0.00%
2023-07-20 0 2.020 1.990 2.070 - - 0 0 - 2.020 1.990 2.070 - - 0 - 0.00%
2023-07-19 0 2.020 1.990 2.070 - - 0 0 - 2.020 1.990 2.070 - - 0 - 0.00%
2023-07-18 0 2.020 2.010 2.070 2.020 2.020 8,000 16,180 2.0225 2.020 2.010 2.070 2.020 2.020 8,000 2.0225 0.00%
2023-07-14 0 2.020 1.990 2.070 - - 0 0 - 2.020 1.990 2.070 - - 0 - 0.00%
2023-07-13 0 2.020 2.020 2.070 2.020 2.020 4,000 8,080 2.0200 2.020 2.020 2.070 2.020 2.020 4,000 2.0200 0.00%
2023-07-12 0 2.020 1.990 2.070 - - 0 0 - 2.020 1.990 2.070 - - 0 - 0.00%
2023-07-11 0 2.020 2.010 2.070 - - 0 0 - 2.020 2.010 2.070 - - 0 - 0.00%
2023-07-10 0 2.020 2.010 2.070 - - 0 0 - 2.020 2.010 2.070 - - 0 - 0.00%
2023-07-07 0 2.020 2.010 2.070 1.990 2.050 10,000 20,260 2.0260 2.020 2.010 2.070 1.990 2.050 10,000 2.0260 0.50%
2023-07-06 0 2.010 1.990 2.030 1.980 2.010 16,000 31,840 1.9900 2.010 1.990 2.030 1.980 2.010 16,000 1.9900 0.50%
2023-07-05 0 2.000 1.960 2.030 - - 0 0 - 2.000 1.960 2.030 - - 0 - 0.00%
2023-07-04 0 2.000 2.000 2.030 1.940 2.010 6,000 11,900 1.9833 2.000 2.000 2.030 1.940 2.010 6,000 1.9833 3.09%
2023-07-03 0 1.940 1.940 2.010 1.940 1.990 8,000 15,620 1.9525 1.940 1.940 2.010 1.940 1.990 8,000 1.9525 0.52%
2023-06-30 0 1.930 1.930 1.970 1.930 1.950 28,000 54,240 1.9371 1.930 1.930 1.970 1.930 1.950 28,000 1.9371 -0.52%
2023-06-29 0 1.940 1.940 1.970 1.940 1.960 16,000 31,280 1.9550 1.940 1.940 1.970 1.940 1.960 16,000 1.9550 -1.52%
2023-06-28 0 1.970 1.930 1.980 1.950 1.980 74,000 145,080 1.9605 1.970 1.930 1.980 1.950 1.980 74,000 1.9605 0.00%
2023-06-27 0 1.970 1.960 2.040 1.970 2.030 30,000 59,540 1.9847 1.970 1.960 2.040 1.970 2.030 30,000 1.9847 -1.50%
2023-06-26 0 2.000 2.000 2.020 2.000 2.020 62,000 124,320 2.0052 2.000 2.000 2.020 2.000 2.020 62,000 2.0052 0.00%
2023-06-23 0 2.000 1.990 2.010 1.980 2.080 70,000 141,400 2.0200 2.000 1.990 2.010 1.980 2.080 70,000 2.0200 -2.44%
2023-06-21 0 2.050 2.050 2.100 2.030 2.100 172,000 357,220 2.0769 2.050 2.050 2.100 2.030 2.100 172,000 2.0769 -2.38%
2023-06-20 0 2.100 2.090 2.100 2.090 2.130 1,166,000 2,455,260 2.1057 2.100 2.090 2.100 2.090 2.130 1,166,000 2.1057 -0.94%
2023-06-19 0 2.120 2.100 2.150 2.080 2.140 1,260,000 2,655,760 2.1077 2.120 2.100 2.150 2.080 2.140 1,260,000 2.1077 0.95%
2023-06-16 0 2.100 2.100 2.160 2.100 2.170 1,450,000 3,074,060 2.1200 2.100 2.100 2.160 2.100 2.170 1,450,000 2.1200 -1.41%
2023-06-15 0 2.130 2.110 2.150 2.100 2.140 1,236,000 2,610,340 2.1119 2.130 2.110 2.150 2.100 2.140 1,236,000 2.1119 0.00%
2023-06-14 0 2.130 2.100 2.150 2.100 2.150 1,190,000 2,513,580 2.1123 2.130 2.100 2.150 2.100 2.150 1,190,000 2.1123 1.43%
2023-06-13 0 2.100 2.100 2.150 2.100 2.150 1,256,000 2,658,460 2.1166 2.100 2.100 2.150 2.100 2.150 1,256,000 2.1166 -0.47%
2023-06-12 0 2.110 2.100 2.140 2.100 2.150 1,250,000 2,644,420 2.1155 2.110 2.100 2.140 2.100 2.150 1,250,000 2.1155 0.00%
2023-06-09 0 2.110 2.100 2.140 2.080 2.130 1,280,000 2,700,280 2.1096 2.110 2.100 2.140 2.080 2.130 1,280,000 2.1096 0.48%
2023-06-08 0 2.100 2.100 2.140 2.100 2.150 1,286,000 2,720,120 2.1152 2.100 2.100 2.140 2.100 2.150 1,286,000 2.1152 0.00%
2023-06-07 0 2.100 2.100 2.130 2.100 2.150 1,142,000 2,419,420 2.1186 2.100 2.100 2.130 2.100 2.150 1,142,000 2.1186 -0.47%
2023-06-06 0 2.110 2.100 2.160 2.080 2.180 1,256,000 2,677,040 2.1314 2.110 2.100 2.160 2.080 2.180 1,256,000 2.1314 1.44%
2023-06-05 0 2.080 2.080 2.110 2.010 2.150 452,000 938,080 2.0754 2.080 2.080 2.110 2.010 2.150 452,000 2.0754 -5.45%
2023-06-02 0 2.200 2.150 2.210 2.110 2.250 136,000 297,580 2.1881 2.200 2.150 2.210 2.110 2.250 136,000 2.1881 -6.38%
2023-06-01 0 2.350 - 2.340 2.300 2.480 28,000 65,500 2.3393 2.350 - 2.340 2.300 2.480 28,000 2.3393 -4.08%
2023-05-31 0 2.450 2.360 2.530 2.300 2.450 48,000 112,540 2.3446 2.450 2.360 2.530 2.300 2.450 48,000 2.3446 -3.92%
2023-05-30 0 2.550 2.350 2.550 - - 0 0 - 2.550 2.350 2.550 - - 0 - -3.77%
2023-05-29 0 2.650 2.320 2.690 2.380 2.650 88,000 221,560 2.5177 2.650 2.320 2.690 2.380 2.650 88,000 2.5177 -5.36%
2023-05-25 0 2.800 2.730 2.870 2.790 2.870 1,750,000 4,992,340 2.8528 2.800 2.730 2.870 2.790 2.870 1,750,000 2.8528 -1.75%
2023-05-24 0 2.850 2.850 2.880 2.840 2.880 2,308,000 6,586,420 2.8537 2.850 2.850 2.880 2.840 2.880 2,308,000 2.8537 1.06%
2023-05-23 0 2.820 2.800 2.840 2.780 2.850 1,974,000 5,539,660 2.8063 2.820 2.800 2.840 2.780 2.850 1,974,000 2.8063 2.17%
2023-05-22 0 2.760 2.750 2.760 2.730 2.770 1,444,000 3,978,460 2.7552 2.760 2.750 2.760 2.730 2.770 1,444,000 2.7552 0.36%
2023-05-19 0 2.750 2.750 2.770 2.670 2.770 1,688,000 4,642,160 2.7501 2.750 2.750 2.770 2.670 2.770 1,688,000 2.7501 1.48%
2023-05-18 0 2.710 2.700 2.720 2.650 2.770 1,652,000 4,469,240 2.7054 2.710 2.700 2.720 2.650 2.770 1,652,000 2.7054 0.37%
2023-05-17 0 2.700 2.700 2.720 2.610 2.730 1,614,000 4,330,000 2.6828 2.700 2.700 2.720 2.610 2.730 1,614,000 2.6828 3.85%
2023-05-16 0 2.600 2.600 2.650 2.480 2.620 2,142,000 5,413,480 2.5273 2.600 2.600 2.650 2.480 2.620 2,142,000 2.5273 3.17%
2023-05-15 0 2.520 2.460 2.520 2.460 2.540 1,826,000 4,590,000 2.5137 2.520 2.460 2.520 2.460 2.540 1,826,000 2.5137 2.02%
2023-05-12 0 2.470 2.370 2.470 2.300 2.470 1,740,000 4,088,720 2.3498 2.470 2.370 2.470 2.300 2.470 1,740,000 2.3498 5.11%
2023-05-11 0 2.350 2.330 2.340 2.310 2.410 1,622,000 3,825,360 2.3584 2.350 2.330 2.340 2.310 2.410 1,622,000 2.3584 -0.42%
2023-05-10 0 2.360 2.340 2.370 2.320 2.450 1,628,000 3,880,320 2.3835 2.360 2.340 2.370 2.320 2.450 1,628,000 2.3835 -0.84%
2023-05-09 0 2.380 2.360 2.370 2.370 2.410 1,618,000 3,866,800 2.3899 2.380 2.360 2.370 2.370 2.410 1,618,000 2.3899 -0.42%
2023-05-08 0 2.390 2.310 2.380 2.310 2.410 1,280,000 3,032,160 2.3689 2.390 2.310 2.380 2.310 2.410 1,280,000 2.3689 2.14%
2023-05-05 0 2.340 2.330 2.340 2.340 2.410 1,194,000 2,836,500 2.3756 2.340 2.330 2.340 2.340 2.410 1,194,000 2.3756 -1.27%
2023-05-04 0 2.370 2.340 2.360 2.340 2.430 908,000 2,166,840 2.3864 2.370 2.340 2.360 2.340 2.430 908,000 2.3864 0.00%
2023-05-03 0 2.370 2.350 2.380 2.340 2.420 936,000 2,234,960 2.3878 2.370 2.350 2.380 2.340 2.420 936,000 2.3878 -1.25%
2023-05-02 0 2.400 2.270 2.400 2.260 2.400 688,000 1,615,400 2.3480 2.400 2.270 2.400 2.260 2.400 688,000 2.3480 6.19%
2023-04-28 0 2.260 2.100 2.260 2.080 2.260 52,000 112,920 2.1715 2.260 2.100 2.260 2.080 2.260 52,000 2.1715 8.65%
2023-04-27 0 2.080 2.040 - 2.080 2.080 4,000 8,320 2.0800 2.080 2.040 - 2.080 2.080 4,000 2.0800 0.00%
2023-04-26 0 2.080 2.080 2.100 1.980 2.430 706,000 1,558,800 2.2079 2.080 2.080 2.100 1.980 2.430 706,000 2.2079 -7.56%
2023-04-25 0 2.250 2.160 2.250 2.180 2.250 326,000 714,080 2.1904 2.250 2.160 2.250 2.180 2.250 326,000 2.1904 4.17%
2023-04-24 0 2.160 2.150 2.160 2.040 2.160 122,000 262,140 2.1487 2.160 2.150 2.160 2.040 2.160 122,000 2.1487 4.35%
2023-04-21 0 2.070 1.970 2.200 1.950 2.070 14,000 28,340 2.0243 2.070 1.970 2.200 1.950 2.070 14,000 2.0243 5.08%
2023-04-20 0 1.970 1.970 2.050 1.950 1.980 66,000 130,300 1.9742 1.970 1.970 2.050 1.950 1.980 66,000 1.9742 0.00%
2023-04-19 0 1.970 1.970 - 1.970 1.970 4,000 7,880 1.9700 1.970 1.970 - 1.970 1.970 4,000 1.9700 0.00%
2023-04-18 0 1.970 1.950 - 1.950 1.980 42,000 82,820 1.9719 1.970 1.950 - 1.950 1.980 42,000 1.9719 -0.51%
2023-04-17 0 1.980 1.980 2.000 1.970 2.020 36,000 71,420 1.9839 1.980 1.980 2.000 1.970 2.020 36,000 1.9839 -1.49%
2023-04-14 0 2.010 2.010 2.080 2.010 2.010 6,000 12,120 2.0200 2.010 2.010 2.080 2.010 2.010 6,000 2.0200 0.00%
2023-04-13 0 2.010 2.010 2.060 2.000 2.070 38,000 77,800 2.0474 2.010 2.010 2.060 2.000 2.070 38,000 2.0474 -2.90%
2023-04-12 0 2.070 2.070 2.220 2.040 2.070 6,000 12,360 2.0600 2.070 2.070 2.220 2.040 2.070 6,000 2.0600 -0.96%
2023-04-11 0 2.090 2.120 2.170 2.090 2.140 16,000 33,720 2.1075 2.090 2.120 2.170 2.090 2.140 16,000 2.1075 -2.34%
2023-04-06 0 2.140 2.140 2.180 2.090 2.160 40,000 85,140 2.1285 2.140 2.140 2.180 2.090 2.160 40,000 2.1285 -1.83%
2023-04-04 0 2.180 2.130 2.170 2.180 2.220 22,000 48,260 2.1936 2.180 2.130 2.170 2.180 2.220 22,000 2.1936 -2.24%
2023-04-03 0 2.230 2.210 2.230 2.230 2.430 10,000 22,800 2.2800 2.230 2.210 2.230 2.230 2.430 10,000 2.2800 -1.76%
2023-03-31 0 2.270 2.270 2.290 2.270 2.350 310,000 711,260 2.2944 2.270 2.270 2.290 2.270 2.350 310,000 2.2944 -2.16%
2023-03-30 0 2.320 2.320 2.340 2.320 2.400 316,000 743,960 2.3543 2.320 2.320 2.340 2.320 2.400 316,000 2.3543 -3.33%
2023-03-29 0 2.400 2.340 2.420 2.350 2.430 336,000 800,060 2.3811 2.400 2.340 2.420 2.350 2.430 336,000 2.3811 0.42%
2023-03-28 0 2.390 2.320 2.430 2.330 2.410 332,000 786,740 2.3697 2.390 2.320 2.430 2.330 2.410 332,000 2.3697 0.84%
2023-03-27 0 2.370 2.340 2.390 2.370 2.430 314,000 756,960 2.4107 2.370 2.340 2.390 2.370 2.430 314,000 2.4107 -1.25%
2023-03-24 0 2.400 2.280 2.420 2.220 2.400 354,000 811,700 2.2929 2.400 2.280 2.420 2.220 2.400 354,000 2.2929 3.45%
2023-03-23 0 2.320 2.190 2.360 2.190 2.320 336,000 749,920 2.2319 2.320 2.190 2.360 2.190 2.320 336,000 2.2319 1.75%
2023-03-22 0 2.280 2.120 2.290 2.120 2.280 332,000 716,420 2.1579 2.280 2.120 2.290 2.120 2.280 332,000 2.1579 4.59%
2023-03-21 0 2.180 2.060 2.190 2.070 2.180 326,000 689,960 2.1164 2.180 2.060 2.190 2.070 2.180 326,000 2.1164 4.81%
2023-03-20 0 2.080 2.080 2.360 2.080 2.140 26,000 54,800 2.1077 2.080 2.080 2.360 2.080 2.140 26,000 2.1077 -3.26%
2023-03-17 0 2.150 2.140 2.300 2.150 2.190 28,000 60,560 2.1629 2.150 2.140 2.300 2.150 2.190 28,000 2.1629 -2.27%
2023-03-16 0 2.200 2.180 2.450 - - 0 0 - 2.200 2.180 2.450 - - 0 - 0.00%
2023-03-15 0 2.200 2.180 2.450 2.200 2.230 20,000 44,200 2.2100 2.200 2.180 2.450 2.200 2.230 20,000 2.2100 -1.79%
2023-03-14 0 2.240 2.230 2.450 - - 0 0 - 2.240 2.230 2.450 - - 0 - 0.00%
2023-03-13 0 2.240 2.230 2.450 - - 0 0 - 2.240 2.230 2.450 - - 0 - 0.00%
2023-03-10 0 2.240 2.220 2.450 - - 0 0 - 2.240 2.220 2.450 - - 0 - 0.00%
2023-03-09 0 2.240 2.220 2.450 - - 0 0 - 2.240 2.220 2.450 - - 0 - 0.00%
2023-03-08 0 2.240 2.210 2.320 - - 0 0 - 2.240 2.210 2.320 - - 0 - 0.00%
2023-03-07 0 2.240 2.220 2.320 - - 0 0 - 2.240 2.220 2.320 - - 0 - 0.00%
2023-03-06 0 2.240 2.220 2.420 - - 0 0 - 2.240 2.220 2.420 - - 0 - 0.00%
2023-03-03 0 2.240 2.240 2.300 2.220 2.280 16,000 35,940 2.2463 2.240 2.240 2.300 2.220 2.280 16,000 2.2463 -2.61%
2023-03-02 0 2.300 2.270 2.420 - - 0 0 - 2.300 2.270 2.420 - - 0 - 0.00%
2023-03-01 0 2.300 2.280 2.450 - - 0 0 - 2.300 2.280 2.450 - - 0 - 0.00%
2023-02-28 0 2.300 2.290 2.400 2.300 2.370 36,000 84,100 2.3361 2.300 2.290 2.400 2.300 2.370 36,000 2.3361 -4.17%
2023-02-27 0 2.400 2.370 2.500 - - 0 0 - 2.400 2.370 2.500 - - 0 - 0.00%
2023-02-24 0 2.400 2.380 2.500 - - 0 0 - 2.400 2.380 2.500 - - 0 - 0.00%
2023-02-23 0 2.400 2.390 2.400 2.320 2.400 16,000 37,760 2.3600 2.400 2.390 2.400 2.320 2.400 16,000 2.3600 1.27%
2023-02-22 0 2.370 2.350 2.500 - - 0 0 - 2.370 2.350 2.500 - - 0 - 0.00%
2023-02-21 0 2.370 2.350 2.500 - - 0 0 - 2.370 2.350 2.500 - - 0 - 0.00%
2023-02-20 0 2.370 2.350 2.500 - - 0 0 - 2.370 2.350 2.500 - - 0 - 0.00%
2023-02-17 0 2.370 2.360 2.480 2.370 2.410 8,000 19,120 2.3900 2.370 2.360 2.480 2.370 2.410 8,000 2.3900 -2.87%
2023-02-16 0 2.440 2.410 2.500 - - 0 0 - 2.440 2.410 2.500 - - 0 - 0.00%
2023-02-15 0 2.440 2.410 2.500 - - 0 0 - 2.440 2.410 2.500 - - 0 - 0.00%
2023-02-14 0 2.440 2.410 2.500 - - 0 0 - 2.440 2.410 2.500 - - 0 - 0.00%
2023-02-13 0 2.440 2.360 2.500 2.340 2.440 130,000 314,840 2.4218 2.440 2.360 2.500 2.340 2.440 130,000 2.4218 1.24%
2023-02-10 0 2.410 2.390 2.500 - - 0 0 - 2.410 2.390 2.500 - - 0 - 0.00%
2023-02-09 0 2.410 2.370 2.500 - - 0 0 - 2.410 2.370 2.500 - - 0 - 0.00%
2023-02-08 0 2.410 2.370 2.500 - - 0 0 - 2.410 2.370 2.500 - - 0 - 0.00%
2023-02-07 0 2.410 2.370 2.500 - - 0 0 - 2.410 2.370 2.500 - - 0 - 0.00%
2023-02-06 0 2.410 2.370 2.500 - - 0 0 - 2.410 2.370 2.500 - - 0 - 0.00%
2023-02-03 0 2.410 2.370 2.500 - - 0 0 - 2.410 2.370 2.500 - - 0 - 0.00%
2023-02-02 0 2.410 2.370 2.410 - - 0 0 - 2.410 2.370 2.410 - - 0 - 0.00%
2023-02-01 0 2.410 2.370 2.500 - - 0 0 - 2.410 2.370 2.500 - - 0 - 0.00%
2023-01-31 0 2.410 2.370 2.500 - - 0 0 - 2.410 2.370 2.500 - - 0 - 0.00%
2023-01-30 0 2.410 2.370 2.460 - - 0 0 - 2.410 2.370 2.460 - - 0 - 0.00%
2023-01-27 0 2.410 2.370 2.500 2.410 2.410 10,000 24,100 2.4100 2.410 2.370 2.500 2.410 2.410 10,000 2.4100 0.42%
2023-01-26 0 2.400 2.370 2.400 - - 0 0 - 2.400 2.370 2.400 - - 0 - 0.00%
2023-01-20 0 2.400 2.390 2.500 2.400 2.400 4,000 9,600 2.4000 2.400 2.390 2.500 2.400 2.400 4,000 2.4000 2.13%
2023-01-19 0 2.350 2.320 2.370 2.350 2.370 10,000 23,620 2.3620 2.350 2.320 2.370 2.350 2.370 10,000 2.3620 -0.84%
2023-01-18 0 2.370 2.370 2.450 2.350 2.370 8,000 18,880 2.3600 2.370 2.370 2.450 2.350 2.370 8,000 2.3600 0.85%
2023-01-17 0 2.350 2.340 2.350 - - 0 0 - 2.350 2.340 2.350 - - 0 - -0.84%
2023-01-16 0 2.370 2.340 2.370 - - 0 0 - 2.370 2.340 2.370 - - 0 - 0.00%
2023-01-13 0 2.370 2.350 2.410 - - 0 0 - 2.370 2.350 2.410 - - 0 - 0.00%
2023-01-12 0 2.370 2.340 2.410 - - 0 0 - 2.370 2.340 2.410 - - 0 - 0.00%
2023-01-11 0 2.370 2.370 2.410 2.360 2.360 4,000 9,440 2.3600 2.370 2.370 2.410 2.360 2.360 4,000 2.3600 -1.66%
2023-01-10 0 2.410 2.380 2.460 - - 0 0 - 2.410 2.380 2.460 - - 0 - 0.00%
2023-01-09 0 2.410 2.390 2.460 2.410 2.460 18,000 43,440 2.4133 2.410 2.390 2.460 2.410 2.460 18,000 2.4133 -2.03%
2023-01-06 0 2.460 2.420 2.460 - - 0 0 - 2.460 2.420 2.460 - - 0 - 0.00%
2023-01-05 0 2.460 2.410 2.540 - - 0 0 - 2.460 2.410 2.540 - - 0 - 0.00%
2023-01-04 0 2.460 2.450 2.520 2.410 2.460 8,000 19,520 2.4400 2.460 2.450 2.520 2.410 2.460 8,000 2.4400 0.82%
2023-01-03 0 2.440 2.360 2.460 - - 0 0 - 2.440 2.360 2.460 - - 0 - 0.00%
2022-12-30 0 2.440 2.390 2.480 2.390 2.440 26,000 63,320 2.4354 2.440 2.390 2.480 2.390 2.440 26,000 2.4354 0.83%
2022-12-29 0 2.420 2.420 2.440 2.410 2.420 18,000 43,360 2.4089 2.420 2.420 2.440 2.410 2.420 18,000 2.4089 4.76%
2022-12-28 0 2.310 2.300 2.380 2.310 2.380 6,000 14,140 2.3567 2.310 2.300 2.380 2.310 2.380 6,000 2.3567 -0.43%
2022-12-23 0 2.320 2.290 2.400 - - 0 0 - 2.320 2.290 2.400 - - 0 - 0.00%
2022-12-22 0 2.320 2.250 2.380 - - 0 0 - 2.320 2.250 2.380 - - 0 - 0.00%
2022-12-21 0 2.320 2.250 2.350 - - 0 0 - 2.320 2.250 2.350 - - 0 - 0.00%
2022-12-20 0 2.320 2.250 2.330 2.160 2.320 18,000 41,180 2.2878 2.320 2.250 2.330 2.160 2.320 18,000 2.2878 3.11%
2022-12-19 0 2.250 2.250 2.260 2.160 2.250 14,000 31,320 2.2371 2.250 2.250 2.260 2.160 2.250 14,000 2.2371 3.69%
2022-12-16 0 2.170 2.170 2.280 2.160 2.250 30,000 66,480 2.2160 2.170 2.170 2.280 2.160 2.250 30,000 2.2160 -1.81%
2022-12-15 0 2.210 2.150 2.250 - - 0 0 - 2.210 2.150 2.250 - - 0 - 0.00%
2022-12-14 0 2.210 2.160 2.260 2.120 2.210 36,000 77,860 2.1628 2.210 2.160 2.260 2.120 2.210 36,000 2.1628 2.31%
2022-12-13 0 2.160 2.140 2.200 - - 0 0 - 2.160 2.140 2.200 - - 0 - 0.00%
2022-12-12 0 2.160 2.140 2.220 - - 0 0 - 2.160 2.140 2.220 - - 0 - 0.00%
2022-12-09 0 2.160 2.160 2.250 2.160 2.200 16,000 34,960 2.1850 2.160 2.160 2.250 2.160 2.200 16,000 2.1850 -2.70%
2022-12-08 0 2.220 2.170 2.260 2.160 2.220 50,000 109,140 2.1828 2.220 2.170 2.260 2.160 2.220 50,000 2.1828 1.37%
2022-12-07 0 2.190 2.180 2.230 2.190 2.230 12,000 26,540 2.2117 2.190 2.180 2.230 2.190 2.230 12,000 2.2117 -0.45%
2022-12-06 0 2.200 2.200 2.310 2.130 2.210 56,000 120,960 2.1600 2.200 2.200 2.310 2.130 2.210 56,000 2.1600 0.00%
2022-12-05 0 2.200 2.200 - - - 0 0 - 2.200 2.200 - - - 0 - 0.92%
2022-12-02 0 2.180 2.180 2.440 2.180 2.190 14,000 30,620 2.1871 2.180 2.180 2.440 2.180 2.190 14,000 2.1871 -0.91%
2022-12-01 0 2.200 2.180 - 2.200 2.200 2,000 4,400 2.2000 2.200 2.180 - 2.200 2.200 2,000 2.2000 0.00%
2022-11-30 0 2.200 2.200 - 2.160 2.180 12,000 26,100 2.1750 2.200 2.200 - 2.160 2.180 12,000 2.1750 1.38%
2022-11-29 0 2.170 2.170 - 2.170 2.170 2,000 4,340 2.1700 2.170 2.170 - 2.170 2.170 2,000 2.1700 0.00%
2022-11-28 0 2.170 2.170 2.350 2.120 2.200 26,000 56,260 2.1638 2.170 2.170 2.350 2.120 2.200 26,000 2.1638 -1.36%
2022-11-25 0 2.200 2.200 2.220 2.200 2.200 8,000 17,600 2.2000 2.200 2.200 2.220 2.200 2.200 8,000 2.2000 1.85%
2022-11-24 0 2.160 2.150 2.180 2.110 2.160 32,000 68,800 2.1500 2.160 2.150 2.180 2.110 2.160 32,000 2.1500 2.86%
2022-11-23 0 2.100 2.100 2.320 - - 0 0 - 2.100 2.100 2.320 - - 0 - 0.48%
2022-11-22 0 2.090 2.090 - - - 0 0 - 2.090 2.090 - - - 0 - 0.48%
2022-11-21 0 2.080 2.080 - - - 0 0 - 2.080 2.080 - - - 0 - 0.00%
2022-11-18 0 2.080 2.080 - - - 0 0 - 2.080 2.080 - - - 0 - 0.00%
2022-11-17 0 2.080 2.080 - 2.080 2.080 2,000 4,160 2.0800 2.080 2.080 - 2.080 2.080 2,000 2.0800 0.00%
2022-11-16 0 2.080 2.080 - 2.070 2.080 8,000 16,620 2.0775 2.080 2.080 - 2.070 2.080 8,000 2.0775 0.48%
2022-11-15 0 2.070 2.070 - 2.070 2.100 14,000 29,200 2.0857 2.070 2.070 - 2.070 2.100 14,000 2.0857 -0.48%
2022-11-14 0 2.080 2.080 - 2.060 2.100 14,000 29,180 2.0843 2.080 2.080 - 2.060 2.100 14,000 2.0843 -2.35%
2022-11-11 0 2.130 2.060 2.200 - - 0 0 - 2.130 2.060 2.200 - - 0 - 0.00%
2022-11-10 0 2.130 2.070 2.200 - - 0 0 - 2.130 2.070 2.200 - - 0 - 0.00%
2022-11-09 0 2.130 2.060 2.130 2.080 2.230 1,792,000 3,834,220 2.1396 2.130 2.060 2.130 2.080 2.230 1,792,000 2.1396 0.47%
2022-11-08 0 2.120 2.100 2.250 2.110 2.240 26,000 57,240 2.2015 2.120 2.100 2.250 2.110 2.240 26,000 2.2015 -5.78%
2022-11-07 0 2.250 2.100 2.250 2.110 2.260 246,000 540,020 2.1952 2.250 2.100 2.250 2.110 2.260 246,000 2.1952 7.14%
2022-11-04 0 2.100 2.100 2.150 2.100 2.230 2,864,000 6,150,480 2.1475 2.100 2.100 2.150 2.100 2.230 2,864,000 2.1475 0.00%
2022-11-03 0 2.100 2.070 2.140 2.050 2.210 2,696,000 5,751,900 2.1335 2.100 2.070 2.140 2.050 2.210 2,696,000 2.1335 -1.87%
2022-11-02 0 2.140 2.100 2.200 2.100 2.160 2,588,000 5,481,940 2.1182 2.140 2.100 2.200 2.100 2.160 2,588,000 2.1182 0.94%
2022-11-01 0 2.120 2.040 2.160 2.060 2.180 3,318,000 7,007,040 2.1118 2.120 2.040 2.160 2.060 2.180 3,318,000 2.1118 -0.47%
2022-10-31 0 2.130 2.120 2.290 2.080 2.150 1,506,000 3,194,200 2.1210 2.130 2.120 2.290 2.080 2.150 1,506,000 2.1210 -0.93%
2022-10-28 0 2.150 2.090 2.200 - - 0 0 - 2.150 2.090 2.200 - - 0 - 0.00%
2022-10-27 0 2.150 2.150 2.200 2.120 2.180 50,000 107,400 2.1480 2.150 2.150 2.200 2.120 2.180 50,000 2.1480 -6.93%
2022-10-26 0 2.310 2.250 2.320 - - 0 0 - 2.310 2.250 2.320 - - 0 - -1.28%
2022-10-25 0 2.340 2.260 2.350 - - 0 0 - 2.340 2.260 2.350 - - 0 - -0.85%
2022-10-24 0 2.360 2.300 2.370 - - 0 0 - 2.360 2.300 2.370 - - 0 - -1.67%
2022-10-21 0 2.400 2.300 2.500 - - 0 0 - 2.400 2.300 2.500 - - 0 - 0.00%
2022-10-20 0 2.400 2.260 2.400 2.300 2.400 6,000 14,000 2.3333 2.400 2.260 2.400 2.300 2.400 6,000 2.3333 0.00%
2022-10-19 0 2.400 2.310 2.400 - - 0 0 - 2.400 2.310 2.400 - - 0 - -1.23%
2022-10-18 0 2.430 2.390 2.450 2.350 2.470 260,000 625,140 2.4044 2.430 2.390 2.450 2.350 2.470 260,000 2.4044 -5.08%
2022-10-17 0 2.560 2.450 2.570 - - 0 0 - 2.560 2.450 2.570 - - 0 - -0.78%
2022-10-14 0 2.580 2.500 2.590 2.500 2.610 82,000 208,880 2.5473 2.580 2.500 2.590 2.500 2.610 82,000 2.5473 1.57%
2022-10-13 0 2.540 2.500 2.580 2.540 2.780 52,000 136,380 2.6227 2.540 2.500 2.580 2.540 2.780 52,000 2.6227 -6.27%
2022-10-12 0 2.710 2.640 2.710 2.700 2.800 1,052,000 2,885,220 2.7426 2.710 2.640 2.710 2.700 2.800 1,052,000 2.7426 -3.21%
2022-10-11 0 2.800 2.700 2.820 2.650 2.850 1,782,000 4,953,820 2.7799 2.800 2.700 2.820 2.650 2.850 1,782,000 2.7799 0.00%
2022-10-10 0 2.800 2.770 2.840 2.800 2.850 1,822,000 5,107,440 2.8032 2.800 2.770 2.840 2.800 2.850 1,822,000 2.8032 0.00%
2022-10-07 0 2.800 2.760 2.800 2.720 2.810 1,310,000 3,614,200 2.7589 2.800 2.760 2.800 2.720 2.810 1,310,000 2.7589 1.82%
2022-10-06 0 2.750 2.710 2.770 2.610 2.800 1,132,000 2,996,140 2.6468 2.750 2.710 2.770 2.610 2.800 1,132,000 2.6468 4.17%
2022-10-05 0 2.640 2.650 2.740 2.520 2.750 1,798,000 4,675,440 2.6004 2.640 2.650 2.740 2.520 2.750 1,798,000 2.6004 3.53%
2022-10-03 0 2.550 2.480 2.550 2.370 2.620 530,000 1,313,420 2.4782 2.550 2.480 2.550 2.370 2.620 530,000 2.4782 7.59%
2022-09-30 0 2.370 2.200 2.370 2.220 2.380 80,000 183,020 2.2878 2.370 2.200 2.370 2.220 2.380 80,000 2.2878 3.04%
2022-09-29 0 2.300 2.280 2.300 2.320 2.490 12,000 28,920 2.4100 2.300 2.280 2.300 2.320 2.490 12,000 2.4100 -4.17%
2022-09-28 0 2.400 2.390 2.400 2.400 2.570 24,000 58,660 2.4442 2.400 2.390 2.400 2.400 2.570 24,000 2.4442 -4.38%
2022-09-27 0 2.510 2.480 2.510 2.420 2.530 12,000 29,900 2.4917 2.510 2.480 2.510 2.420 2.530 12,000 2.4917 2.87%
2022-09-26 0 2.440 2.430 2.440 2.370 2.460 38,000 91,800 2.4158 2.440 2.430 2.440 2.370 2.460 38,000 2.4158 6.55%
2022-09-23 0 2.290 2.220 2.310 2.210 2.290 22,000 49,300 2.2409 2.290 2.220 2.310 2.210 2.290 22,000 2.2409 -1.72%
2022-09-22 0 2.330 2.310 2.340 2.280 2.340 16,000 37,040 2.3150 2.330 2.310 2.340 2.280 2.340 16,000 2.3150 -2.51%
2022-09-21 0 2.390 2.280 2.400 - - 0 0 - 2.390 2.280 2.400 - - 0 - 0.00%
2022-09-20 0 2.390 2.380 2.400 2.250 2.470 502,000 1,211,120 2.4126 2.390 2.380 2.400 2.250 2.470 502,000 2.4126 -3.63%
2022-09-19 0 2.480 2.480 2.490 2.270 2.490 1,612,000 3,936,420 2.4419 2.480 2.480 2.490 2.270 2.490 1,612,000 2.4419 -0.80%
2022-09-16 0 2.500 2.380 2.520 2.320 2.550 2,818,000 7,023,520 2.4924 2.500 2.380 2.520 2.320 2.550 2,818,000 2.4924 -0.40%
2022-09-15 0 2.510 2.520 2.570 2.450 2.840 5,560,000 14,626,200 2.6306 2.510 2.520 2.570 2.450 2.840 5,560,000 2.6306 2.45%
2022-09-14 0 2.450 2.450 2.480 2.100 2.450 4,470,000 9,451,380 2.1144 2.450 2.450 2.480 2.100 2.450 4,470,000 2.1144 16.67%
2022-09-13 0 2.100 2.080 2.110 2.100 2.130 4,118,000 8,685,900 2.1093 2.100 2.080 2.110 2.100 2.130 4,118,000 2.1093 -0.94%
2022-09-09 0 2.120 2.110 2.130 2.100 2.130 4,188,000 8,836,800 2.1100 2.120 2.110 2.130 2.100 2.130 4,188,000 2.1100 0.95%
2022-09-08 0 2.100 1.980 2.120 2.100 2.120 3,892,000 8,205,660 2.1083 2.100 1.980 2.120 2.100 2.120 3,892,000 2.1083 0.00%
2022-09-07 0 2.100 2.090 2.100 2.100 2.140 3,548,000 7,490,240 2.1111 2.100 2.090 2.100 2.100 2.140 3,548,000 2.1111 0.00%
2022-09-06 0 2.100 2.060 2.130 2.100 2.120 3,682,000 7,760,420 2.1077 2.100 2.060 2.130 2.100 2.120 3,682,000 2.1077 0.00%
2022-09-05 0 2.100 2.050 2.130 2.080 2.200 3,730,000 7,900,260 2.1180 2.100 2.050 2.130 2.080 2.200 3,730,000 2.1180 0.00%
2022-09-02 0 2.100 2.080 2.120 2.090 2.180 3,252,000 6,924,300 2.1292 2.100 2.080 2.120 2.090 2.180 3,252,000 2.1292 0.96%
2022-09-01 0 2.080 2.080 2.130 2.080 2.180 4,244,000 8,960,760 2.1114 2.080 2.080 2.130 2.080 2.180 4,244,000 2.1114 -0.95%
2022-08-31 0 2.100 2.100 2.120 2.050 2.140 3,076,000 6,490,020 2.1099 2.100 2.100 2.120 2.050 2.140 3,076,000 2.1099 0.96%
2022-08-30 0 2.080 2.050 2.110 1.880 2.110 3,600,000 7,356,920 2.0436 2.080 2.050 2.110 1.880 2.110 3,600,000 2.0436 9.47%
2022-08-29 0 1.900 1.900 1.960 1.890 2.000 2,542,000 4,970,360 1.9553 1.900 1.900 1.960 1.890 2.000 2,542,000 1.9553 -5.00%
2022-08-26 0 2.000 1.930 2.020 1.830 2.000 1,144,000 2,173,000 1.8995 2.000 1.930 2.020 1.830 2.000 1,144,000 1.8995 5.82%
2022-08-25 0 1.890 1.890 1.920 1.880 2.040 566,000 1,108,680 1.9588 1.890 1.890 1.920 1.880 2.040 566,000 1.9588 -2.58%
2022-08-24 0 1.940 1.910 1.960 1.860 2.010 1,092,000 2,108,920 1.9312 1.940 1.910 1.960 1.860 2.010 1,092,000 1.9312 0.52%
2022-08-23 0 1.930 1.940 2.020 1.910 2.020 1,096,000 2,138,060 1.9508 1.930 1.940 2.020 1.910 2.020 1,096,000 1.9508 -0.52%
2022-08-22 0 1.940 1.890 1.950 1.870 1.950 800,000 1,533,060 1.9163 1.940 1.890 1.950 1.870 1.950 800,000 1.9163 2.65%
2022-08-19 0 1.890 1.850 1.900 1.850 1.910 828,000 1,565,620 1.8908 1.890 1.850 1.900 1.850 1.910 828,000 1.8908 0.53%
2022-08-18 0 1.880 1.800 1.900 1.710 1.950 596,000 1,102,880 1.8505 1.880 1.800 1.900 1.710 1.950 596,000 1.8505 -1.05%
2022-08-17 0 1.900 1.880 1.970 1.840 1.990 440,000 848,880 1.9293 1.900 1.880 1.970 1.840 1.990 440,000 1.9293 3.26%
2022-08-16 0 1.840 1.820 1.860 1.790 1.860 344,000 631,660 1.8362 1.840 1.820 1.860 1.790 1.860 344,000 1.8362 1.66%
2022-08-15 0 1.810 1.810 1.830 - - 0 0 - 1.810 1.810 1.830 - - 0 - 0.00%
2022-08-12 0 1.810 1.810 1.830 - - 0 0 - 1.810 1.810 1.830 - - 0 - 0.00%
2022-08-11 0 1.810 1.800 1.830 1.790 1.810 6,000 10,820 1.8033 1.810 1.800 1.830 1.790 1.810 6,000 1.8033 2.26%
2022-08-10 0 1.770 1.750 1.790 1.730 1.770 10,000 17,500 1.7500 1.770 1.750 1.790 1.730 1.770 10,000 1.7500 2.31%
2022-08-09 0 1.730 1.730 1.750 1.690 1.730 8,000 13,640 1.7050 1.730 1.730 1.750 1.690 1.730 8,000 1.7050 2.37%
2022-08-08 0 1.690 1.690 1.710 1.650 1.690 12,000 19,920 1.6600 1.690 1.690 1.710 1.650 1.690 12,000 1.6600 2.42%
2022-08-05 0 1.650 1.630 1.650 - - 0 0 - 1.650 1.630 1.650 - - 0 - 0.00%
2022-08-04 0 1.650 1.630 1.670 - - 0 0 - 1.650 1.630 1.670 - - 0 - 0.00%
2022-08-03 0 1.650 1.620 1.670 1.650 1.650 4,000 6,600 1.6500 1.650 1.620 1.670 1.650 1.650 4,000 1.6500 3.12%
2022-08-02 0 1.600 1.580 1.600 1.600 1.600 4,000 6,400 1.6000 1.600 1.580 1.600 1.600 1.600 4,000 1.6000 0.00%
2022-08-01 0 1.600 1.600 1.660 1.580 1.630 6,000 9,680 1.6133 1.600 1.600 1.660 1.580 1.630 6,000 1.6133 0.00%
2022-07-29 0 1.600 1.600 1.660 1.580 1.670 36,000 57,860 1.6072 1.600 1.600 1.660 1.580 1.670 36,000 1.6072 -1.23%
2022-07-28 0 1.620 1.620 1.640 1.580 1.620 8,000 12,760 1.5950 1.620 1.620 1.640 1.580 1.620 8,000 1.5950 3.85%
2022-07-27 0 1.560 1.500 1.580 1.540 1.560 6,000 9,280 1.5467 1.560 1.500 1.580 1.540 1.560 6,000 1.5467 2.63%
2022-07-26 0 1.520 1.500 1.540 1.460 1.520 18,000 26,640 1.4800 1.520 1.500 1.540 1.460 1.520 18,000 1.4800 4.11%
2022-07-25 0 1.460 1.440 1.480 1.370 1.460 34,000 47,900 1.4088 1.460 1.440 1.480 1.370 1.460 34,000 1.4088 6.57%
2022-07-22 0 1.370 1.370 1.400 1.360 1.380 6,000 8,240 1.3733 1.370 1.370 1.400 1.360 1.380 6,000 1.3733 0.00%
2022-07-21 0 1.370 1.360 1.380 - - 0 0 - 1.370 1.360 1.380 - - 0 - 0.00%
2022-07-20 0 1.370 1.360 1.380 - - 0 0 - 1.370 1.360 1.380 - - 0 - 0.00%
2022-07-19 0 1.370 1.360 1.380 - - 0 0 - 1.370 1.360 1.380 - - 0 - 0.00%
2022-07-18 0 1.370 1.340 1.380 1.340 1.370 20,000 27,080 1.3540 1.370 1.340 1.380 1.340 1.370 20,000 1.3540 0.00%
2022-07-15 0 1.370 1.360 1.380 - - 0 0 - 1.370 1.360 1.380 - - 0 - 0.00%
2022-07-14 0 1.370 1.360 1.380 - - 0 0 - 1.370 1.360 1.380 - - 0 - 0.00%
2022-07-13 0 1.370 1.340 1.380 1.340 1.370 18,000 24,300 1.3500 1.370 1.340 1.380 1.340 1.370 18,000 1.3500 1.48%
2022-07-12 0 1.350 1.350 1.370 1.340 1.350 6,000 8,060 1.3433 1.350 1.350 1.370 1.340 1.350 6,000 1.3433 0.00%
2022-07-11 0 1.350 1.340 1.370 - - 0 0 - 1.350 1.340 1.370 - - 0 - 0.00%
2022-07-08 0 1.350 1.350 1.370 1.320 1.360 36,000 48,300 1.3417 1.350 1.350 1.370 1.320 1.360 36,000 1.3417 -1.46%
2022-07-07 0 1.370 1.360 1.400 - - 0 0 - 1.370 1.360 1.400 - - 0 - 0.00%
2022-07-06 0 1.370 1.370 1.400 1.360 1.370 12,000 16,400 1.3667 1.370 1.370 1.400 1.360 1.370 12,000 1.3667 0.00%
2022-07-05 0 1.370 1.370 1.400 1.360 1.400 6,000 8,320 1.3867 1.370 1.370 1.400 1.360 1.400 6,000 1.3867 0.00%
2022-07-04 0 1.370 1.370 1.400 1.360 1.370 16,000 21,840 1.3650 1.370 1.370 1.400 1.360 1.370 16,000 1.3650 0.00%
2022-06-30 0 1.370 1.370 1.400 1.360 1.370 24,000 32,700 1.3625 1.370 1.370 1.400 1.360 1.370 24,000 1.3625 0.00%
2022-06-29 0 1.370 1.360 1.460 1.370 1.440 36,000 50,580 1.4050 1.370 1.360 1.460 1.370 1.440 36,000 1.4050 0.74%
2022-06-28 0 1.360 1.350 1.400 - - 0 0 - 1.360 1.350 1.400 - - 0 - 0.00%
2022-06-27 0 1.360 1.360 1.420 1.330 1.400 88,000 121,240 1.3777 1.360 1.360 1.420 1.330 1.400 88,000 1.3777 1.49%
2022-06-24 0 1.340 1.330 1.340 - - 0 0 - 1.340 1.330 1.340 - - 0 - 0.00%
2022-06-23 0 1.340 1.330 1.400 - - 0 0 - 1.340 1.330 1.400 - - 0 - 0.00%
2022-06-22 0 1.340 1.330 1.400 1.330 1.400 36,000 48,280 1.3411 1.340 1.330 1.400 1.330 1.400 36,000 1.3411 -1.47%
2022-06-21 0 1.360 1.360 1.400 1.360 1.400 10,000 13,680 1.3680 1.360 1.360 1.400 1.360 1.400 10,000 1.3680 0.74%
2022-06-20 0 1.350 1.320 1.350 1.340 1.360 24,000 32,420 1.3508 1.350 1.320 1.350 1.340 1.360 24,000 1.3508 -2.17%
2022-06-17 0 1.380 1.370 1.400 1.350 1.400 6,000 8,260 1.3767 1.380 1.370 1.400 1.350 1.400 6,000 1.3767 0.73%
2022-06-16 0 1.370 1.360 1.390 1.340 1.370 84,000 114,120 1.3586 1.370 1.360 1.390 1.340 1.370 84,000 1.3586 0.74%
2022-06-15 0 1.360 1.360 1.390 1.340 1.360 80,000 108,420 1.3553 1.360 1.360 1.390 1.340 1.360 80,000 1.3553 0.00%
2022-06-14 0 1.360 1.360 1.400 1.350 1.400 174,000 239,580 1.3769 1.360 1.360 1.400 1.350 1.400 174,000 1.3769 -2.86%
2022-06-13 0 1.400 1.370 1.400 1.330 1.410 248,000 342,560 1.3813 1.400 1.370 1.400 1.330 1.410 248,000 1.3813 0.00%
2022-06-10 0 1.400 1.380 1.400 1.360 1.400 258,000 354,640 1.3746 1.400 1.380 1.400 1.360 1.400 258,000 1.3746 0.72%
2022-06-09 0 1.390 1.380 1.390 1.370 1.440 244,000 344,700 1.4127 1.390 1.380 1.390 1.370 1.440 244,000 1.4127 -2.80%
2022-06-08 0 1.430 1.420 1.430 1.400 1.530 210,000 309,340 1.4730 1.430 1.420 1.430 1.400 1.530 210,000 1.4730 -2.72%
2022-06-07 0 1.470 1.470 1.540 1.470 1.510 96,000 143,300 1.4927 1.470 1.470 1.540 1.470 1.510 96,000 1.4927 -2.65%
2022-06-06 0 1.510 1.510 1.540 1.480 1.550 158,000 241,160 1.5263 1.510 1.510 1.540 1.480 1.550 158,000 1.5263 -1.95%
2022-06-02 0 1.540 1.540 1.560 1.480 1.570 208,000 320,020 1.5386 1.540 1.540 1.560 1.480 1.570 208,000 1.5386 -1.28%
2022-06-01 0 1.560 1.560 1.580 1.520 1.600 210,000 328,680 1.5651 1.560 1.560 1.580 1.520 1.600 210,000 1.5651 -2.50%
2022-05-31 0 1.600 1.590 1.600 1.580 1.680 238,000 388,340 1.6317 1.600 1.590 1.600 1.580 1.680 238,000 1.6317 -3.61%
2022-05-30 0 1.660 1.660 1.690 1.640 1.690 190,000 316,600 1.6663 1.660 1.660 1.690 1.640 1.690 190,000 1.6663 -1.19%
2022-05-27 0 1.680 1.630 1.700 1.590 1.680 246,000 400,380 1.6276 1.680 1.630 1.700 1.590 1.680 246,000 1.6276 3.07%
2022-05-26 0 1.630 1.590 1.630 1.580 1.630 266,000 428,080 1.6093 1.630 1.590 1.630 1.580 1.630 266,000 1.6093 0.00%
2022-05-25 0 1.630 1.620 1.630 1.600 1.680 186,000 304,040 1.6346 1.630 1.620 1.630 1.600 1.680 186,000 1.6346 0.00%
2022-05-24 0 1.630 1.610 1.640 1.600 1.660 192,000 315,640 1.6440 1.630 1.610 1.640 1.600 1.660 192,000 1.6440 -2.98%
2022-05-23 0 1.680 1.600 1.700 1.580 1.680 244,000 397,680 1.6298 1.680 1.600 1.700 1.580 1.680 244,000 1.6298 3.70%
2022-05-20 0 1.620 1.600 1.660 1.590 1.640 236,000 381,980 1.6186 1.620 1.600 1.660 1.590 1.640 236,000 1.6186 1.25%
2022-05-19 0 1.600 1.600 1.660 1.590 1.620 240,000 385,120 1.6047 1.600 1.600 1.660 1.590 1.620 240,000 1.6047 -0.62%
2022-05-18 0 1.610 1.600 1.660 1.590 1.630 244,000 395,240 1.6198 1.610 1.600 1.660 1.590 1.630 244,000 1.6198 -1.23%
2022-05-17 0 1.630 1.630 1.670 1.620 1.720 236,000 398,940 1.6904 1.630 1.630 1.670 1.620 1.720 236,000 1.6904 -4.12%
2022-05-16 0 1.700 1.700 1.710 1.700 1.790 206,000 359,840 1.7468 1.700 1.700 1.710 1.700 1.790 206,000 1.7468 -5.03%
2022-05-13 0 1.790 1.780 1.860 1.720 1.840 232,000 416,960 1.7972 1.790 1.780 1.860 1.720 1.840 232,000 1.7972 -1.65%
2022-05-12 0 1.820 1.790 1.820 1.760 1.840 248,000 450,160 1.8152 1.820 1.790 1.820 1.760 1.840 248,000 1.8152 -1.09%
2022-05-11 0 1.840 1.840 1.880 1.780 1.890 286,000 523,500 1.8304 1.840 1.840 1.880 1.780 1.890 286,000 1.8304 -1.08%
2022-05-10 0 1.860 1.860 1.890 1.830 1.910 184,000 346,920 1.8854 1.860 1.860 1.890 1.830 1.910 184,000 1.8854 -1.59%
2022-05-06 0 1.890 1.880 1.950 - - 0 0 - 1.890 1.880 1.950 - - 0 - 0.00%
2022-05-05 0 1.890 1.880 1.890 - - 0 0 - 1.890 1.880 1.890 - - 0 - 0.00%
2022-05-04 0 1.890 1.880 1.930 1.890 1.890 6,000 11,340 1.8900 1.890 1.880 1.930 1.890 1.890 6,000 1.8900 -0.53%
2022-05-03 0 1.900 1.900 1.950 - - 0 0 - 1.900 1.900 1.950 - - 0 - 0.00%
2022-04-29 0 1.900 1.900 1.950 1.900 1.900 6,000 11,400 1.9000 1.900 1.900 1.950 1.900 1.900 6,000 1.9000 0.53%
2022-04-28 0 1.890 1.880 1.890 1.890 1.890 8,000 15,120 1.8900 1.890 1.880 1.890 1.890 1.890 8,000 1.8900 -0.53%
2022-04-27 0 1.900 1.880 1.900 1.880 1.980 72,000 138,620 1.9253 1.900 1.880 1.900 1.880 1.980 72,000 1.9253 -4.52%
2022-04-26 0 1.990 1.990 2.000 1.990 2.020 20,000 40,040 2.0020 1.990 1.990 2.000 1.990 2.020 20,000 2.0020 -1.49%
2022-04-25 0 2.020 2.020 2.030 2.020 2.020 6,000 12,120 2.0200 2.020 2.020 2.030 2.020 2.020 6,000 2.0200 -0.49%
2022-04-22 0 2.030 2.030 2.080 2.030 2.030 2,000 4,060 2.0300 2.030 2.030 2.080 2.030 2.030 2,000 2.0300 -0.49%
2022-04-21 0 2.040 2.030 2.050 2.040 2.060 18,000 36,960 2.0533 2.040 2.030 2.050 2.040 2.060 18,000 2.0533 -1.45%
2022-04-20 0 2.070 2.070 2.080 2.070 2.070 2,000 4,140 2.0700 2.070 2.070 2.080 2.070 2.070 2,000 2.0700 -0.48%
2022-04-19 0 2.080 2.070 2.100 - - 0 0 - 2.080 2.070 2.100 - - 0 - 0.00%
2022-04-14 0 2.080 2.080 2.100 - - 0 0 - 2.080 2.080 2.100 - - 0 - 0.48%
2022-04-13 0 2.070 2.050 2.070 2.060 2.070 18,000 37,160 2.0644 2.070 2.050 2.070 2.060 2.070 18,000 2.0644 0.00%
2022-04-12 0 2.070 2.060 2.080 - - 0 0 - 2.070 2.060 2.080 - - 0 - -0.48%
2022-04-11 0 2.080 2.060 2.080 2.080 2.080 2,000 4,160 2.0800 2.080 2.060 2.080 2.080 2.080 2,000 2.0800 0.00%
2022-04-08 0 2.080 2.070 2.110 2.080 2.110 28,000 58,460 2.0879 2.080 2.070 2.110 2.080 2.110 28,000 2.0879 -0.95%
2022-04-07 0 2.100 2.080 2.110 - - 0 0 - 2.100 2.080 2.110 - - 0 - -0.47%
2022-04-06 0 2.110 2.080 2.150 - - 0 0 - 2.110 2.080 2.150 - - 0 - 0.00%
2022-04-04 0 2.110 2.080 2.140 2.080 2.130 16,000 33,720 2.1075 2.110 2.080 2.140 2.080 2.130 16,000 2.1075 0.48%
2022-04-01 0 2.100 2.100 2.140 2.080 2.130 316,000 665,060 2.1046 2.100 2.100 2.140 2.080 2.130 316,000 2.1046 -0.94%
2022-03-31 0 2.120 2.120 2.150 2.100 2.150 254,000 541,580 2.1322 2.120 2.120 2.150 2.100 2.150 254,000 2.1322 -0.93%
2022-03-30 0 2.140 2.140 2.160 2.140 2.260 508,000 1,114,320 2.1935 2.140 2.140 2.160 2.140 2.260 508,000 2.1935 -3.17%
2022-03-29 0 2.210 2.150 2.210 2.120 2.270 978,000 2,126,240 2.1741 2.210 2.150 2.210 2.120 2.270 978,000 2.1741 1.84%
2022-03-28 0 2.170 2.130 2.200 - - 0 0 - 2.170 2.130 2.200 - - 0 - 0.00%
2022-03-25 0 2.170 2.170 2.180 2.160 2.190 206,000 449,100 2.1801 2.170 2.170 2.180 2.160 2.190 206,000 2.1801 0.46%
2022-03-24 0 2.160 2.140 2.180 2.140 2.180 178,000 386,500 2.1713 2.160 2.140 2.180 2.140 2.180 178,000 2.1713 0.93%
2022-03-23 0 2.140 2.100 2.180 2.120 2.180 178,000 382,300 2.1478 2.140 2.100 2.180 2.120 2.180 178,000 2.1478 0.94%
2022-03-22 0 2.120 2.100 2.130 2.120 2.210 186,000 402,360 2.1632 2.120 2.100 2.130 2.120 2.210 186,000 2.1632 -0.47%
2022-03-21 0 2.130 2.070 2.230 2.110 2.170 182,000 389,300 2.1390 2.130 2.070 2.230 2.110 2.170 182,000 2.1390 0.95%
2022-03-18 0 2.110 2.070 2.150 2.070 2.210 204,000 432,620 2.1207 2.110 2.070 2.150 2.070 2.210 204,000 2.1207 1.93%
2022-03-17 0 2.070 2.050 2.110 2.070 2.130 166,000 347,320 2.0923 2.070 2.050 2.110 2.070 2.130 166,000 2.0923 0.00%
2022-03-16 0 2.070 2.040 2.090 2.040 2.110 170,000 354,720 2.0866 2.070 2.040 2.090 2.040 2.110 170,000 2.0866 1.47%
2022-03-15 0 2.040 2.040 2.050 2.040 2.140 156,000 326,620 2.0937 2.040 2.040 2.050 2.040 2.140 156,000 2.0937 -3.32%
2022-03-14 0 2.110 2.110 2.160 2.110 2.170 156,000 331,820 2.1271 2.110 2.110 2.160 2.110 2.170 156,000 2.1271 -3.65%
2022-03-11 0 2.190 2.140 2.210 2.050 2.200 146,000 302,820 2.0741 2.190 2.140 2.210 2.050 2.200 146,000 2.0741 1.86%
2022-03-10 0 2.150 2.130 2.210 2.150 2.240 188,000 411,000 2.1862 2.150 2.130 2.210 2.150 2.240 188,000 2.1862 -1.38%
2022-03-09 0 2.180 2.100 2.110 2.060 2.190 160,000 333,740 2.0859 2.180 2.100 2.110 2.060 2.190 160,000 2.0859 3.81%
2022-03-08 0 2.100 2.100 2.240 2.080 2.140 190,000 399,660 2.1035 2.100 2.100 2.240 2.080 2.140 190,000 2.1035 0.00%
2022-03-07 0 2.100 2.080 2.130 2.080 2.140 158,000 333,180 2.1087 2.100 2.080 2.130 2.080 2.140 158,000 2.1087 -0.47%
2022-03-04 0 2.110 2.110 2.170 2.080 2.170 148,000 314,180 2.1228 2.110 2.110 2.170 2.080 2.170 148,000 2.1228 0.00%
2022-03-03 0 2.110 2.110 2.130 2.100 2.150 152,000 321,260 2.1136 2.110 2.110 2.130 2.100 2.150 152,000 2.1136 0.00%
2022-03-02 0 2.110 2.110 2.130 2.070 2.140 204,000 429,580 2.1058 2.110 2.110 2.130 2.070 2.140 204,000 2.1058 -0.47%
2022-03-01 0 2.120 2.100 2.130 2.090 2.190 204,000 429,220 2.1040 2.120 2.100 2.130 2.090 2.190 204,000 2.1040 0.95%
2022-02-28 0 2.100 2.090 2.180 2.100 2.240 158,000 337,880 2.1385 2.100 2.090 2.180 2.100 2.240 158,000 2.1385 -3.23%
2022-02-25 0 2.170 2.180 2.230 2.160 2.240 144,000 315,080 2.1881 2.170 2.180 2.230 2.160 2.240 144,000 2.1881 0.46%
2022-02-24 0 2.160 2.160 2.200 2.160 2.290 190,000 422,760 2.2251 2.160 2.160 2.200 2.160 2.290 190,000 2.2251 -4.85%
2022-02-23 0 2.270 2.250 2.290 2.260 2.310 182,000 413,020 2.2693 2.270 2.250 2.290 2.260 2.310 182,000 2.2693 -1.73%
2022-02-22 0 2.310 2.280 2.360 2.290 2.390 170,000 397,060 2.3356 2.310 2.280 2.360 2.290 2.390 170,000 2.3356 -4.55%
2022-02-21 0 2.420 2.300 2.430 2.310 2.470 164,000 388,800 2.3707 2.420 2.300 2.430 2.310 2.470 164,000 2.3707 2.11%
2022-02-18 0 2.370 2.290 2.380 2.300 2.440 226,000 533,840 2.3621 2.370 2.290 2.380 2.300 2.440 226,000 2.3621 1.72%
2022-02-17 0 2.330 2.310 2.360 2.320 2.480 266,000 631,920 2.3756 2.330 2.310 2.360 2.320 2.480 266,000 2.3756 -3.72%
2022-02-16 0 2.420 2.350 2.430 2.370 2.480 314,000 759,380 2.4184 2.420 2.350 2.430 2.370 2.480 314,000 2.4184 -2.42%
2022-02-15 0 2.480 2.420 2.490 2.440 2.510 376,000 925,080 2.4603 2.480 2.420 2.490 2.440 2.510 376,000 2.4603 0.00%
2022-02-14 0 2.480 2.430 2.490 2.470 2.500 392,000 975,260 2.4879 2.480 2.430 2.490 2.470 2.500 392,000 2.4879 0.00%
2022-02-11 0 2.480 2.440 2.500 2.390 2.480 420,000 1,020,380 2.4295 2.480 2.440 2.500 2.390 2.480 420,000 2.4295 1.64%
2022-02-10 0 2.440 2.400 2.440 2.410 2.450 442,000 1,072,720 2.4270 2.440 2.400 2.440 2.410 2.450 442,000 2.4270 0.00%
2022-02-09 0 2.440 2.420 2.450 2.370 2.460 444,000 1,058,800 2.3847 2.440 2.420 2.450 2.370 2.460 444,000 2.3847 0.83%
2022-02-08 0 2.420 2.360 2.440 2.380 2.460 450,000 1,091,320 2.4252 2.420 2.360 2.440 2.380 2.460 450,000 2.4252 0.00%
2022-02-07 0 2.420 2.400 2.430 2.420 2.460 378,000 919,720 2.4331 2.420 2.400 2.430 2.420 2.460 378,000 2.4331 0.00%
2022-02-04 0 2.420 2.420 2.450 2.360 2.450 430,000 1,038,880 2.4160 2.420 2.420 2.450 2.360 2.450 430,000 2.4160 0.41%
2022-01-31 0 2.410 2.400 2.430 2.350 2.410 222,000 527,860 2.3777 2.410 2.400 2.430 2.350 2.410 222,000 2.3777 2.55%
2022-01-28 0 2.350 2.330 2.400 2.270 2.350 492,000 1,137,800 2.3126 2.350 2.330 2.400 2.270 2.350 492,000 2.3126 2.17%
2022-01-27 0 2.300 2.300 2.330 2.280 2.320 456,000 1,049,720 2.3020 2.300 2.300 2.330 2.280 2.320 456,000 2.3020 -1.29%
2022-01-26 0 2.330 2.320 2.330 2.310 2.400 448,000 1,055,020 2.3550 2.330 2.320 2.330 2.310 2.400 448,000 2.3550 0.00%
2022-01-25 0 2.330 2.390 2.500 2.310 2.330 566,000 1,309,820 2.3142 2.330 2.390 2.500 2.310 2.330 566,000 2.3142 0.43%
2022-01-24 0 2.320 2.280 2.320 2.300 2.320 428,000 989,580 2.3121 2.320 2.280 2.320 2.300 2.320 428,000 2.3121 -0.85%
2022-01-21 0 2.340 2.340 2.350 2.310 2.360 516,000 1,200,180 2.3259 2.340 2.340 2.350 2.310 2.360 516,000 2.3259 0.86%
2022-01-20 0 2.320 2.310 2.330 2.240 2.330 548,000 1,258,300 2.2962 2.320 2.310 2.330 2.240 2.330 548,000 2.2962 0.00%
2022-01-19 0 2.320 2.310 2.330 2.300 2.350 428,000 994,840 2.3244 2.320 2.310 2.330 2.300 2.350 428,000 2.3244 0.43%
2022-01-18 0 2.310 2.310 2.350 2.310 2.390 438,000 1,039,440 2.3732 2.310 2.310 2.350 2.310 2.390 438,000 2.3732 -1.70%
2022-01-17 0 2.350 2.300 2.360 2.300 2.370 420,000 980,740 2.3351 2.350 2.300 2.360 2.300 2.370 420,000 2.3351 0.00%
2022-01-14 0 2.350 2.350 2.370 2.320 2.370 420,000 983,160 2.3409 2.350 2.350 2.370 2.320 2.370 420,000 2.3409 -0.42%
2022-01-13 0 2.360 2.330 2.370 2.340 2.420 404,000 959,040 2.3739 2.360 2.330 2.370 2.340 2.420 404,000 2.3739 -2.48%
2022-01-12 0 2.420 2.390 2.440 2.420 2.480 394,000 961,700 2.4409 2.420 2.390 2.440 2.420 2.480 394,000 2.4409 -0.82%
2022-01-11 0 2.440 2.380 2.440 2.420 2.480 394,000 961,920 2.4414 2.440 2.380 2.440 2.420 2.480 394,000 2.4414 2.52%
2022-01-10 0 2.380 2.350 2.410 2.300 2.390 432,000 1,018,740 2.3582 2.380 2.350 2.410 2.300 2.390 432,000 2.3582 3.48%
2022-01-07 0 2.300 2.260 2.360 2.270 2.300 430,000 984,080 2.2886 2.300 2.260 2.360 2.270 2.300 430,000 2.2886 0.00%
2022-01-06 0 2.300 2.290 2.320 2.300 2.370 442,000 1,027,040 2.3236 2.300 2.290 2.320 2.300 2.370 442,000 2.3236 -2.13%
2022-01-05 0 2.350 2.340 2.350 2.350 2.480 422,000 1,008,060 2.3888 2.350 2.340 2.350 2.350 2.480 422,000 2.3888 -2.08%
2022-01-04 0 2.400 2.400 2.420 2.400 2.480 392,000 950,560 2.4249 2.400 2.400 2.420 2.400 2.480 392,000 2.4249 -2.44%
2022-01-03 0 2.460 2.430 2.470 2.430 2.520 458,000 1,129,960 2.4672 2.460 2.430 2.470 2.430 2.520 458,000 2.4672 -2.38%
2021-12-31 0 2.520 2.470 2.520 2.470 2.520 324,000 807,220 2.4914 2.520 2.470 2.520 2.470 2.520 324,000 2.4914 1.61%
2021-12-30 0 2.480 2.460 2.490 2.470 2.520 420,000 1,047,680 2.4945 2.480 2.460 2.490 2.470 2.520 420,000 2.4945 -0.80%
2021-12-29 0 2.500 2.470 2.500 2.470 2.520 406,000 1,014,960 2.4999 2.500 2.470 2.500 2.470 2.520 406,000 2.4999 0.00%
2021-12-28 0 2.500 2.460 2.510 2.470 2.500 414,000 1,029,080 2.4857 2.500 2.460 2.510 2.470 2.500 414,000 2.4857 0.00%
2021-12-24 0 2.500 2.440 2.500 2.470 2.510 220,000 548,640 2.4938 2.500 2.440 2.500 2.470 2.510 220,000 2.4938 1.21%
2021-12-23 0 2.470 2.470 2.500 2.470 2.500 438,000 1,091,000 2.4909 2.470 2.470 2.500 2.470 2.500 438,000 2.4909 -1.20%
2021-12-22 0 2.500 2.480 2.500 2.450 2.500 498,000 1,228,040 2.4659 2.500 2.480 2.500 2.450 2.500 498,000 2.4659 2.46%
2021-12-21 0 2.440 2.410 2.440 2.360 2.440 584,000 1,409,620 2.4137 2.440 2.410 2.440 2.360 2.440 584,000 2.4137 2.09%
2021-12-20 0 2.390 2.360 2.420 2.380 2.430 426,000 1,025,900 2.4082 2.390 2.360 2.420 2.380 2.430 426,000 2.4082 -0.83%
2021-12-17 0 2.410 2.370 2.410 2.380 2.430 424,000 1,019,040 2.4034 2.410 2.370 2.410 2.380 2.430 424,000 2.4034 0.00%
2021-12-16 0 2.410 2.400 2.420 2.350 2.420 408,000 977,040 2.3947 2.410 2.400 2.420 2.350 2.420 408,000 2.3947 1.26%
2021-12-15 0 2.380 2.330 2.380 2.340 2.410 458,000 1,087,780 2.3751 2.380 2.330 2.380 2.340 2.410 458,000 2.3751 -1.24%
2021-12-14 0 2.410 2.340 2.410 2.370 2.440 522,000 1,258,380 2.4107 2.410 2.340 2.410 2.370 2.440 522,000 2.4107 -0.41%
2021-12-13 0 2.420 2.370 2.430 2.390 2.430 594,000 1,431,700 2.4103 2.420 2.370 2.430 2.390 2.430 594,000 2.4103 0.83%
2021-12-10 0 2.400 2.330 2.400 2.290 2.440 530,000 1,272,740 2.4014 2.400 2.330 2.400 2.290 2.440 530,000 2.4014 -0.41%
2021-12-09 0 2.410 2.380 2.450 2.350 2.410 636,000 1,517,580 2.3861 2.410 2.380 2.450 2.350 2.410 636,000 2.3861 0.42%
2021-12-08 0 2.400 2.400 2.410 2.340 2.450 544,000 1,305,220 2.3993 2.400 2.400 2.410 2.340 2.450 544,000 2.3993 3.00%
2021-12-07 0 2.330 2.310 2.330 2.240 2.350 606,000 1,399,800 2.3099 2.330 2.310 2.330 2.240 2.350 606,000 2.3099 3.10%
2021-12-06 0 2.260 2.230 2.260 2.230 2.270 556,000 1,248,000 2.2446 2.260 2.230 2.260 2.230 2.270 556,000 2.2446 1.35%
2021-12-03 0 2.230 2.150 2.230 2.160 2.250 972,000 2,127,680 2.1890 2.230 2.150 2.230 2.160 2.250 972,000 2.1890 1.83%
2021-12-02 0 2.190 2.140 2.200 2.150 2.200 608,000 1,317,480 2.1669 2.190 2.140 2.200 2.150 2.200 608,000 2.1669 0.46%
2021-12-01 0 2.180 2.130 2.190 2.140 2.190 556,000 1,200,560 2.1593 2.180 2.130 2.190 2.140 2.190 556,000 2.1593 0.93%
2021-11-30 0 2.160 2.130 2.160 2.140 2.200 564,000 1,215,360 2.1549 2.160 2.130 2.160 2.140 2.200 564,000 2.1549 0.47%
2021-11-29 0 2.150 2.140 2.190 2.150 2.200 582,000 1,260,200 2.1653 2.150 2.140 2.190 2.150 2.200 582,000 2.1653 -0.92%
2021-11-26 0 2.170 2.150 2.190 2.160 2.200 580,000 1,265,960 2.1827 2.170 2.150 2.190 2.160 2.200 580,000 2.1827 -0.91%
2021-11-25 0 2.190 2.160 2.200 2.180 2.200 570,000 1,248,660 2.1906 2.190 2.160 2.200 2.180 2.200 570,000 2.1906 0.00%
2021-11-24 0 2.190 2.160 2.200 2.150 2.210 570,000 1,238,040 2.1720 2.190 2.160 2.200 2.150 2.210 570,000 2.1720 3.79%
2021-11-23 0 2.110 2.080 2.120 2.070 2.140 624,000 1,319,880 2.1152 2.110 2.080 2.120 2.070 2.140 624,000 2.1152 -0.47%
2021-11-22 0 2.120 2.120 2.140 2.120 2.180 580,000 1,241,520 2.1406 2.120 2.120 2.140 2.120 2.180 580,000 2.1406 -2.30%
2021-11-19 0 2.170 2.160 2.170 2.170 2.220 672,000 1,478,780 2.2006 2.170 2.160 2.170 2.170 2.220 672,000 2.2006 -1.81%
2021-11-18 0 2.210 2.180 2.220 2.190 2.230 574,000 1,269,580 2.2118 2.210 2.180 2.220 2.190 2.230 574,000 2.2118 -0.90%
2021-11-17 0 2.230 2.210 2.230 2.200 2.230 580,000 1,287,640 2.2201 2.230 2.210 2.230 2.200 2.230 580,000 2.2201 0.90%
2021-11-16 0 2.210 2.170 2.220 2.200 2.230 576,000 1,274,440 2.2126 2.210 2.170 2.220 2.200 2.230 576,000 2.2126 0.00%
2021-11-15 0 2.210 2.190 2.220 2.180 2.210 590,000 1,298,700 2.2012 2.210 2.190 2.220 2.180 2.210 590,000 2.2012 0.91%
2021-11-12 0 2.190 2.170 2.210 2.190 2.210 566,000 1,246,960 2.2031 2.190 2.170 2.210 2.190 2.210 566,000 2.2031 -0.90%
2021-11-11 0 2.210 2.200 2.220 2.200 2.220 556,000 1,229,240 2.2109 2.210 2.200 2.220 2.200 2.220 556,000 2.2109 -0.45%
2021-11-10 0 2.220 2.200 2.220 2.180 2.230 550,000 1,217,280 2.2132 2.220 2.200 2.220 2.180 2.230 550,000 2.2132 -0.45%
2021-11-09 0 2.230 2.200 2.230 2.210 2.230 582,000 1,291,600 2.2192 2.230 2.200 2.230 2.210 2.230 582,000 2.2192 0.90%
2021-11-08 0 2.210 2.170 2.220 2.180 2.240 600,000 1,331,840 2.2197 2.210 2.170 2.220 2.180 2.240 600,000 2.2197 0.00%
2021-11-05 0 2.210 2.170 2.220 2.180 2.220 576,000 1,272,800 2.2097 2.210 2.170 2.220 2.180 2.220 576,000 2.2097 0.00%
2021-11-04 0 2.210 2.210 2.220 2.210 2.240 576,000 1,279,480 2.2213 2.210 2.210 2.220 2.210 2.240 576,000 2.2213 0.00%
2021-11-03 0 2.210 2.180 2.220 2.200 2.250 602,000 1,338,300 2.2231 2.210 2.180 2.220 2.200 2.250 602,000 2.2231 0.00%
2021-11-02 0 2.210 2.200 2.220 2.190 2.260 548,000 1,218,600 2.2237 2.210 2.200 2.220 2.190 2.260 548,000 2.2237 1.38%
2021-11-01 0 2.180 2.140 2.190 2.160 2.190 568,000 1,237,460 2.1786 2.180 2.140 2.190 2.160 2.190 568,000 2.1786 0.93%
2021-10-29 0 2.160 2.110 2.170 2.130 2.160 586,000 1,259,480 2.1493 2.160 2.110 2.170 2.130 2.160 586,000 2.1493 0.93%
2021-10-28 0 2.140 2.120 2.150 2.140 2.150 606,000 1,297,640 2.1413 2.140 2.120 2.150 2.140 2.150 606,000 2.1413 0.00%
2021-10-27 0 2.140 2.120 2.150 2.140 2.160 608,000 1,306,800 2.1493 2.140 2.120 2.150 2.140 2.160 608,000 2.1493 0.00%
2021-10-26 0 2.140 2.100 2.140 2.120 2.140 586,000 1,253,420 2.1389 2.140 2.100 2.140 2.120 2.140 586,000 2.1389 1.42%
2021-10-25 0 2.110 2.060 2.120 2.050 2.110 604,000 1,263,400 2.0917 2.110 2.060 2.120 2.050 2.110 604,000 2.0917 2.43%
2021-10-22 0 2.060 2.060 2.080 1.980 2.060 712,000 1,434,360 2.0146 2.060 2.060 2.080 1.980 2.060 712,000 2.0146 1.48%
2021-10-21 0 2.030 2.030 2.100 2.030 2.090 588,000 1,205,880 2.0508 2.030 2.030 2.100 2.030 2.090 588,000 2.0508 -1.93%
2021-10-20 0 2.070 2.060 2.070 2.060 2.150 586,000 1,220,480 2.0827 2.070 2.060 2.070 2.060 2.150 586,000 2.0827 -1.90%
2021-10-19 0 2.110 2.110 2.120 2.100 2.190 598,000 1,272,840 2.1285 2.110 2.110 2.120 2.100 2.190 598,000 2.1285 -1.40%
2021-10-18 0 2.140 2.130 2.150 2.140 2.160 602,000 1,288,740 2.1408 2.140 2.130 2.150 2.140 2.160 602,000 2.1408 0.00%
2021-10-15 0 2.140 2.130 2.150 2.140 2.190 572,000 1,234,340 2.1579 2.140 2.130 2.150 2.140 2.190 572,000 2.1579 0.00%
2021-10-12 0 2.140 2.130 2.180 2.140 2.210 518,000 1,132,440 2.1862 2.140 2.130 2.180 2.140 2.210 518,000 2.1862 -1.83%
2021-10-11 0 2.180 2.150 2.180 2.160 2.210 472,000 1,030,680 2.1836 2.180 2.150 2.180 2.160 2.210 472,000 2.1836 0.46%
2021-10-08 0 2.170 2.160 2.190 2.170 2.230 414,000 907,540 2.1921 2.170 2.160 2.190 2.170 2.230 414,000 2.1921 -0.91%
2021-10-07 0 2.190 2.170 2.200 2.170 2.250 448,000 989,880 2.2096 2.190 2.170 2.200 2.170 2.250 448,000 2.2096 0.92%
2021-10-06 0 2.170 2.160 2.180 2.160 2.180 452,000 981,300 2.1710 2.170 2.160 2.180 2.160 2.180 452,000 2.1710 -0.46%
2021-10-05 0 2.180 2.170 2.180 2.170 2.190 424,000 924,120 2.1795 2.180 2.170 2.180 2.170 2.190 424,000 2.1795 0.00%
2021-10-04 0 2.180 2.160 2.220 2.160 2.200 468,000 1,017,080 2.1732 2.180 2.160 2.220 2.160 2.200 468,000 2.1732 0.00%
2021-09-30 0 2.180 2.180 2.220 2.180 2.230 512,000 1,134,260 2.2154 2.180 2.180 2.220 2.180 2.230 512,000 2.2154 -1.36%
2021-09-29 0 2.210 2.190 2.210 2.200 2.280 454,000 1,007,620 2.2194 2.210 2.190 2.210 2.200 2.280 454,000 2.2194 0.00%
2021-09-28 0 2.210 2.190 2.220 2.200 2.230 464,000 1,025,900 2.2110 2.210 2.190 2.220 2.200 2.230 464,000 2.2110 0.00%
2021-09-27 0 2.210 2.180 2.210 2.180 2.260 466,000 1,032,380 2.2154 2.210 2.180 2.210 2.180 2.260 466,000 2.2154 0.45%
2021-09-24 0 2.200 2.200 2.210 2.190 2.240 456,000 1,015,480 2.2269 2.200 2.200 2.210 2.190 2.240 456,000 2.2269 -1.35%
2021-09-23 0 2.230 2.180 2.230 2.190 2.230 436,000 962,820 2.2083 2.230 2.180 2.230 2.190 2.230 436,000 2.2083 0.90%
2021-09-21 0 2.210 2.180 2.220 2.190 2.220 720,000 1,590,480 2.2090 2.210 2.180 2.220 2.190 2.220 720,000 2.2090 0.45%
2021-09-20 0 2.200 2.180 2.210 2.190 2.210 1,104,000 2,431,340 2.2023 2.200 2.180 2.210 2.190 2.210 1,104,000 2.2023 -0.45%
2021-09-17 0 2.210 2.170 2.210 2.190 2.220 420,000 926,160 2.2051 2.210 2.170 2.210 2.190 2.220 420,000 2.2051 1.38%
2021-09-16 0 2.180 2.170 2.180 2.150 2.240 422,000 931,300 2.2069 2.180 2.170 2.180 2.150 2.240 422,000 2.2069 -0.91%
2021-09-15 0 2.200 2.190 2.220 2.190 2.250 454,000 1,015,520 2.2368 2.200 2.190 2.220 2.190 2.250 454,000 2.2368 -0.90%
2021-09-14 0 2.220 2.220 2.240 2.210 2.260 414,000 927,440 2.2402 2.220 2.220 2.240 2.210 2.260 414,000 2.2402 -0.89%
2021-09-13 0 2.240 2.230 2.250 2.230 2.270 438,000 985,620 2.2503 2.240 2.230 2.250 2.230 2.270 438,000 2.2503 -0.44%
2021-09-10 0 2.250 2.200 2.250 2.200 2.260 488,000 1,093,840 2.2415 2.250 2.200 2.250 2.200 2.260 488,000 2.2415 0.45%
2021-09-09 0 2.240 2.200 2.250 2.190 2.260 432,000 969,260 2.2437 2.240 2.200 2.250 2.190 2.260 432,000 2.2437 1.36%
2021-09-08 0 2.210 2.190 2.230 2.190 2.230 436,000 965,540 2.2145 2.210 2.190 2.230 2.190 2.230 436,000 2.2145 0.00%
2021-09-07 0 2.210 2.190 2.240 2.200 2.260 442,000 989,440 2.2386 2.210 2.190 2.240 2.200 2.260 442,000 2.2386 -1.34%
2021-09-06 0 2.240 2.200 2.240 2.200 2.260 458,000 1,025,880 2.2399 2.240 2.200 2.240 2.200 2.260 458,000 2.2399 1.82%
2021-09-03 0 2.200 2.190 2.200 2.140 2.200 452,000 983,280 2.1754 2.200 2.190 2.200 2.140 2.200 452,000 2.1754 2.33%
2021-09-02 0 2.150 2.120 2.160 2.130 2.170 486,000 1,046,740 2.1538 2.150 2.120 2.160 2.130 2.170 486,000 2.1538 0.47%
2021-09-01 0 2.140 2.120 2.140 2.130 2.170 468,000 1,009,480 2.1570 2.140 2.120 2.140 2.130 2.170 468,000 2.1570 0.00%
2021-08-31 0 2.140 2.130 2.160 2.070 2.160 528,000 1,112,100 2.1063 2.140 2.130 2.160 2.070 2.160 528,000 2.1063 2.88%
2021-08-30 0 2.080 2.030 2.090 2.020 2.090 506,000 1,046,980 2.0691 2.080 2.030 2.090 2.020 2.090 506,000 2.0691 2.46%
2021-08-27 0 2.030 2.000 2.040 2.010 2.050 516,000 1,047,120 2.0293 2.030 2.000 2.040 2.010 2.050 516,000 2.0293 1.00%
2021-08-26 0 2.010 1.980 2.030 1.990 2.030 506,000 1,019,660 2.0151 2.010 1.980 2.030 1.990 2.030 506,000 2.0151 0.50%
2021-08-25 0 2.000 1.980 2.010 1.990 2.030 500,000 1,002,840 2.0057 2.000 1.980 2.010 1.990 2.030 500,000 2.0057 -0.99%
2021-08-24 0 2.020 1.990 2.020 2.000 2.040 448,000 905,640 2.0215 2.020 1.990 2.020 2.000 2.040 448,000 2.0215 0.00%
2021-08-23 0 2.020 1.980 2.020 1.990 2.040 472,000 951,920 2.0168 2.020 1.980 2.020 1.990 2.040 472,000 2.0168 1.00%
2021-08-20 0 2.000 1.950 2.010 1.990 2.040 640,000 1,283,400 2.0053 2.000 1.950 2.010 1.990 2.040 640,000 2.0053 -0.99%
2021-08-19 0 2.020 1.980 2.030 1.980 2.040 1,198,000 2,415,040 2.0159 2.020 1.980 2.030 1.980 2.040 1,198,000 2.0159 0.00%
2021-08-18 0 2.020 1.960 2.020 1.920 2.060 1,022,000 2,019,240 1.9758 2.020 1.960 2.020 1.920 2.060 1,022,000 1.9758 3.59%
2021-08-17 0 1.950 1.900 1.970 1.920 1.970 926,000 1,797,040 1.9406 1.950 1.900 1.970 1.920 1.970 926,000 1.9406 -1.52%
2021-08-16 0 1.980 1.930 1.990 1.910 2.000 502,000 967,220 1.9267 1.980 1.930 1.990 1.910 2.000 502,000 1.9267 3.13%
2021-08-13 0 1.920 1.900 1.940 1.890 1.970 468,000 905,540 1.9349 1.920 1.900 1.940 1.890 1.970 468,000 1.9349 -1.54%
2021-08-12 0 1.950 1.940 1.950 1.950 2.010 504,000 996,920 1.9780 1.950 1.940 1.950 1.950 2.010 504,000 1.9780 -2.50%
2021-08-11 0 2.000 1.950 2.000 1.970 2.010 470,000 937,860 1.9954 2.000 1.950 2.000 1.970 2.010 470,000 1.9954 -0.50%
2021-08-10 0 2.010 1.930 2.010 1.940 2.020 572,000 1,128,460 1.9728 2.010 1.930 2.010 1.940 2.020 572,000 1.9728 3.08%
2021-08-09 0 1.950 1.920 1.950 1.920 1.960 488,000 946,480 1.9395 1.950 1.920 1.950 1.920 1.960 488,000 1.9395 0.00%
2021-08-06 0 1.950 1.940 1.970 1.930 1.980 494,000 969,960 1.9635 1.950 1.940 1.970 1.930 1.980 494,000 1.9635 -1.52%
2021-08-05 0 1.980 1.970 1.990 1.980 2.020 494,000 981,080 1.9860 1.980 1.970 1.990 1.980 2.020 494,000 1.9860 -1.49%
2021-08-04 0 2.010 2.000 2.010 1.990 2.010 526,000 1,050,800 1.9977 2.010 2.000 2.010 1.990 2.010 526,000 1.9977 1.01%
2021-08-03 0 1.990 1.960 1.990 1.970 2.000 484,000 961,800 1.9872 1.990 1.960 1.990 1.970 2.000 484,000 1.9872 1.02%
2021-08-02 0 1.970 1.950 2.000 1.960 1.980 516,000 1,016,940 1.9708 1.970 1.950 2.000 1.960 1.980 516,000 1.9708 0.00%
2021-07-30 0 1.970 1.970 2.000 1.960 2.020 484,000 955,820 1.9748 1.970 1.970 2.000 1.960 2.020 484,000 1.9748 0.51%
2021-07-29 0 1.960 1.900 1.970 1.890 1.980 520,000 1,004,360 1.9315 1.960 1.900 1.970 1.890 1.980 520,000 1.9315 3.70%
2021-07-28 0 1.890 1.840 1.900 1.850 1.910 516,000 971,200 1.8822 1.890 1.840 1.900 1.850 1.910 516,000 1.8822 2.16%
2021-07-27 0 1.850 1.850 1.870 1.850 1.950 966,000 1,852,340 1.9175 1.850 1.850 1.870 1.850 1.950 966,000 1.9175 -2.63%
2021-07-26 0 1.900 1.900 1.910 1.890 1.950 1,038,000 2,009,080 1.9355 1.900 1.900 1.910 1.890 1.950 1,038,000 1.9355 -2.06%
2021-07-23 0 1.940 1.920 1.950 1.930 1.950 1,004,000 1,950,380 1.9426 1.940 1.920 1.950 1.930 1.950 1,004,000 1.9426 0.52%
2021-07-22 0 1.930 1.870 1.960 1.880 1.930 1,120,000 2,115,500 1.8888 1.930 1.870 1.960 1.880 1.930 1,120,000 1.8888 2.66%
2021-07-21 0 1.880 1.870 1.880 1.870 1.910 1,078,000 2,027,860 1.8811 1.880 1.870 1.880 1.870 1.910 1,078,000 1.8811 0.53%
2021-07-20 0 1.870 1.850 1.890 1.850 1.950 1,166,000 2,210,620 1.8959 1.870 1.850 1.890 1.850 1.950 1,166,000 1.8959 -3.61%
2021-07-19 0 1.940 1.940 1.950 1.940 1.990 1,010,000 1,970,920 1.9514 1.940 1.940 1.950 1.940 1.990 1,010,000 1.9514 -1.02%
2021-07-16 0 1.960 1.920 1.960 1.930 2.020 1,048,000 2,076,200 1.9811 1.960 1.920 1.960 1.930 2.020 1,048,000 1.9811 -2.00%
2021-07-15 0 2.000 1.980 2.000 1.990 2.050 1,052,000 2,113,920 2.0094 2.000 1.980 2.000 1.990 2.050 1,052,000 2.0094 -0.50%
2021-07-14 0 2.010 2.010 2.030 2.000 2.080 1,088,000 2,227,940 2.0477 2.010 2.010 2.030 2.000 2.080 1,088,000 2.0477 -0.50%
2021-07-13 0 2.020 2.010 2.030 2.000 2.100 1,028,000 2,109,480 2.0520 2.020 2.010 2.030 2.000 2.100 1,028,000 2.0520 0.00%
2021-07-12 0 2.020 2.010 2.030 2.020 2.100 980,000 2,018,080 2.0593 2.020 2.010 2.030 2.020 2.100 980,000 2.0593 -2.42%
2021-07-09 0 2.070 2.050 2.070 2.060 2.100 1,008,000 2,109,800 2.0931 2.070 2.050 2.070 2.060 2.100 1,008,000 2.0931 -1.43%
2021-07-08 0 2.100 2.060 2.100 2.060 2.130 960,000 2,026,080 2.1105 2.100 2.060 2.100 2.060 2.130 960,000 2.1105 -1.41%
2021-07-07 0 2.130 2.110 2.130 2.120 2.140 976,000 2,075,080 2.1261 2.130 2.110 2.130 2.120 2.140 976,000 2.1261 -0.47%
2021-07-06 0 2.140 2.100 2.140 2.060 2.150 994,000 2,102,840 2.1155 2.140 2.100 2.140 2.060 2.150 994,000 2.1155 3.38%
2021-07-05 0 2.070 2.040 2.070 2.010 2.090 1,022,000 2,112,200 2.0667 2.070 2.040 2.070 2.010 2.090 1,022,000 2.0667 -0.96%
2021-07-02 0 2.090 2.080 2.090 2.090 2.160 998,000 2,101,580 2.1058 2.090 2.080 2.090 2.090 2.160 998,000 2.1058 -0.48%
2021-06-30 0 2.100 2.100 2.110 2.010 2.100 1,092,000 2,237,680 2.0492 2.100 2.100 2.110 2.010 2.100 1,092,000 2.0492 3.96%
2021-06-29 0 2.020 1.950 2.030 1.950 2.020 812,000 1,624,080 2.0001 2.020 1.950 2.030 1.950 2.020 812,000 2.0001 2.54%
2021-06-28 0 1.970 1.960 1.980 1.970 1.980 264,000 522,260 1.9783 1.970 1.960 1.980 1.970 1.980 264,000 1.9783 2.07%
2021-06-25 0 1.930 1.920 1.930 1.900 1.930 308,000 587,220 1.9066 1.930 1.920 1.930 1.900 1.930 308,000 1.9066 0.52%
2021-06-24 0 1.920 1.900 1.920 1.920 1.940 270,000 521,960 1.9332 1.920 1.900 1.920 1.920 1.940 270,000 1.9332 0.52%
2021-06-23 0 1.910 1.880 1.910 1.890 2.020 942,000 1,817,820 1.9297 1.910 1.880 1.910 1.890 2.020 942,000 1.9297 -5.91%
2021-06-22 0 2.030 1.980 2.030 1.990 2.030 324,000 654,540 2.0202 2.030 1.980 2.030 1.990 2.030 324,000 2.0202 1.00%
2021-06-21 0 2.010 2.000 2.010 2.010 2.040 268,000 542,200 2.0231 2.010 2.000 2.010 2.010 2.040 268,000 2.0231 -1.47%
2021-06-18 0 2.040 2.000 2.040 1.980 2.040 376,000 752,040 2.0001 2.040 2.000 2.040 1.980 2.040 376,000 2.0001 1.49%
2021-06-17 0 2.010 1.980 2.010 1.980 2.040 314,000 629,020 2.0032 2.010 1.980 2.010 1.980 2.040 314,000 2.0032 1.01%
2021-06-16 0 1.990 1.960 1.990 1.990 2.020 270,000 541,200 2.0044 1.990 1.960 1.990 1.990 2.020 270,000 2.0044 2.05%
2021-06-15 0 1.950 1.930 1.950 1.950 1.970 144,000 282,640 1.9628 1.950 1.930 1.950 1.950 1.970 144,000 1.9628 0.00%
2021-06-11 0 1.950 1.930 1.960 1.920 1.960 188,000 366,900 1.9516 1.950 1.930 1.960 1.920 1.960 188,000 1.9516 0.00%
2021-06-10 0 1.950 1.940 1.960 1.940 1.970 140,000 273,780 1.9556 1.950 1.940 1.960 1.940 1.970 140,000 1.9556 -1.52%
2021-06-09 0 1.980 1.950 1.980 1.960 1.980 138,000 271,960 1.9707 1.980 1.950 1.980 1.960 1.980 138,000 1.9707 0.00%
2021-06-08 0 1.980 1.930 1.990 1.940 1.980 264,000 518,160 1.9627 1.980 1.930 1.990 1.940 1.980 264,000 1.9627 1.54%
2021-06-07 0 1.950 1.930 1.960 1.950 1.960 124,000 242,000 1.9516 1.950 1.930 1.960 1.950 1.960 124,000 1.9516 0.00%
2021-06-04 0 1.950 1.950 1.980 1.920 1.970 146,000 285,180 1.9533 1.950 1.950 1.980 1.920 1.970 146,000 1.9533 -0.51%
2021-06-03 0 1.960 1.940 1.970 1.930 1.970 136,000 266,620 1.9604 1.960 1.940 1.970 1.930 1.970 136,000 1.9604 0.00%
2021-06-02 0 1.960 1.950 1.970 1.930 1.970 140,000 274,260 1.9590 1.960 1.950 1.970 1.930 1.970 140,000 1.9590 0.00%
2021-06-01 0 1.960 1.960 1.970 1.960 1.990 174,000 343,080 1.9717 1.960 1.960 1.970 1.960 1.990 174,000 1.9717 -2.00%
2021-05-31 0 2.000 1.920 2.000 1.940 2.000 288,000 571,000 1.9826 2.000 1.920 2.000 1.940 2.000 288,000 1.9826 4.17%
2021-05-28 0 1.920 1.920 1.930 1.920 1.940 182,000 350,480 1.9257 1.920 1.920 1.930 1.920 1.940 182,000 1.9257 0.52%
2021-05-27 0 1.910 1.900 1.910 1.910 1.940 148,000 284,720 1.9238 1.910 1.900 1.910 1.910 1.940 148,000 1.9238 -1.04%
2021-05-26 0 1.930 1.890 1.930 1.910 1.950 154,000 297,540 1.9321 1.930 1.890 1.930 1.910 1.950 154,000 1.9321 1.05%
2021-05-25 0 1.910 1.870 1.910 1.860 1.940 166,000 318,400 1.9181 1.910 1.870 1.910 1.860 1.940 166,000 1.9181 1.06%
2021-05-24 0 1.890 1.890 1.910 1.870 1.950 166,000 318,700 1.9199 1.890 1.890 1.910 1.870 1.950 166,000 1.9199 0.00%
2021-05-21 0 1.890 1.880 1.890 1.860 1.940 266,000 511,060 1.9213 1.890 1.880 1.890 1.860 1.940 266,000 1.9213 0.53%
2021-05-20 0 1.880 1.820 1.890 1.850 1.890 322,000 604,120 1.8761 1.880 1.820 1.890 1.850 1.890 322,000 1.8761 3.30%
2021-05-18 0 1.820 1.800 1.830 1.810 1.840 134,000 244,780 1.8267 1.820 1.800 1.830 1.810 1.840 134,000 1.8267 -0.55%
2021-05-17 0 1.830 1.800 1.830 1.820 1.840 182,000 332,660 1.8278 1.830 1.800 1.830 1.820 1.840 182,000 1.8278 0.55%
2021-05-14 0 1.820 1.810 1.820 1.800 1.840 144,000 262,580 1.8235 1.820 1.810 1.820 1.800 1.840 144,000 1.8235 0.00%
2021-05-13 0 1.820 1.800 1.830 1.790 1.850 136,000 247,700 1.8213 1.820 1.800 1.830 1.790 1.850 136,000 1.8213 1.11%
2021-05-12 0 1.800 1.800 1.820 1.750 1.800 188,000 335,420 1.7841 1.800 1.800 1.820 1.750 1.800 188,000 1.7841 2.86%
2021-05-11 0 1.750 1.750 1.780 1.750 1.750 4,000 7,000 1.7500 1.750 1.750 1.780 1.750 1.750 4,000 1.7500 -1.13%
2021-05-10 0 1.770 1.760 1.770 1.760 1.770 30,000 53,080 1.7693 1.770 1.760 1.770 1.760 1.770 30,000 1.7693 -1.12%
2021-05-07 0 1.790 1.770 1.790 - - 0 0 - 1.790 1.770 1.790 - - 0 - 0.00%
2021-05-06 0 1.790 1.780 1.800 1.790 1.800 8,000 14,340 1.7925 1.790 1.780 1.800 1.790 1.800 8,000 1.7925 -1.65%
2021-05-05 0 1.820 1.810 1.840 1.740 1.820 26,000 46,600 1.7923 1.820 1.810 1.840 1.740 1.820 26,000 1.7923 -1.09%
2021-05-04 0 1.840 1.820 1.860 - - 0 0 - 1.840 1.820 1.860 - - 0 - 0.00%
2021-05-03 0 1.840 1.830 1.870 1.840 1.840 4,000 7,360 1.8400 1.840 1.830 1.870 1.840 1.840 4,000 1.8400 -1.08%
2021-04-30 0 1.860 1.860 1.880 1.860 1.860 2,000 3,720 1.8600 1.860 1.860 1.880 1.860 1.860 2,000 1.8600 -1.06%
2021-04-29 0 1.880 1.830 1.880 1.850 1.880 10,000 18,580 1.8580 1.880 1.830 1.880 1.850 1.880 10,000 1.8580 1.62%
2021-04-28 0 1.850 1.830 1.850 - - 0 0 - 1.850 1.830 1.850 - - 0 - 0.00%
2021-04-27 0 1.850 1.850 1.860 1.800 1.850 4,000 7,300 1.8250 1.850 1.850 1.860 1.800 1.850 4,000 1.8250 -1.07%
2021-04-26 0 1.870 1.850 1.870 - - 0 0 - 1.870 1.850 1.870 - - 0 - 0.00%
2021-04-23 0 1.870 1.850 1.880 - - 0 0 - 1.870 1.850 1.880 - - 0 - 0.00%
2021-04-22 0 1.870 1.850 1.870 - - 0 0 - 1.870 1.850 1.870 - - 0 - 0.00%
2021-04-21 0 1.870 1.850 1.870 - - 0 0 - 1.870 1.850 1.870 - - 0 - 0.00%
2021-04-20 0 1.870 1.850 1.880 - - 0 0 - 1.870 1.850 1.880 - - 0 - 0.00%
2021-04-19 0 1.870 1.810 1.880 1.820 1.870 8,000 14,760 1.8450 1.870 1.810 1.880 1.820 1.870 8,000 1.8450 1.63%
2021-04-16 0 1.840 1.830 1.840 1.840 1.840 2,000 3,680 1.8400 1.840 1.830 1.840 1.840 1.840 2,000 1.8400 -0.54%
2021-04-15 0 1.850 1.830 1.850 1.850 1.850 2,000 3,700 1.8500 1.850 1.830 1.850 1.850 1.850 2,000 1.8500 -1.07%
2021-04-14 0 1.870 1.810 1.870 1.810 1.870 26,000 47,520 1.8277 1.870 1.810 1.870 1.810 1.870 26,000 1.8277 2.75%
2021-04-13 0 1.820 1.790 1.820 1.810 1.820 8,000 14,500 1.8125 1.820 1.790 1.820 1.810 1.820 8,000 1.8125 1.11%
2021-04-12 0 1.800 1.800 1.810 1.740 1.810 26,000 46,080 1.7723 1.800 1.800 1.810 1.740 1.810 26,000 1.7723 -1.10%
2021-04-09 0 1.820 1.780 1.820 1.790 1.820 28,000 50,460 1.8021 1.820 1.780 1.820 1.790 1.820 28,000 1.8021 1.68%
2021-04-08 0 1.790 1.790 1.800 1.740 1.800 62,000 110,500 1.7823 1.790 1.790 1.800 1.740 1.800 62,000 1.7823 -1.10%
2021-04-07 0 1.810 1.810 1.840 1.810 1.810 4,000 7,240 1.8100 1.810 1.810 1.840 1.810 1.810 4,000 1.8100 -0.55%
2021-04-01 0 1.820 1.800 1.820 1.810 1.830 216,000 394,220 1.8251 1.820 1.800 1.820 1.810 1.830 216,000 1.8251 0.00%
2021-03-31 0 1.820 1.790 1.830 1.800 1.820 212,000 385,300 1.8175 1.820 1.790 1.830 1.800 1.820 212,000 1.8175 0.55%
2021-03-30 0 1.810 1.800 1.810 1.770 1.850 244,000 441,240 1.8084 1.810 1.800 1.810 1.770 1.850 244,000 1.8084 0.56%
2021-03-29 0 1.800 1.790 1.800 1.780 1.870 254,000 464,920 1.8304 1.800 1.790 1.800 1.780 1.870 254,000 1.8304 -3.23%
2021-03-26 0 1.860 1.800 1.870 1.760 1.860 328,000 593,100 1.8082 1.860 1.800 1.870 1.760 1.860 328,000 1.8082 1.64%
2021-03-25 0 1.830 1.790 1.830 1.750 1.830 542,000 980,060 1.8082 1.830 1.790 1.830 1.750 1.830 542,000 1.8082 4.57%
2021-03-24 0 1.750 1.740 1.750 1.750 1.790 10,000 17,600 1.7600 1.750 1.740 1.750 1.750 1.790 10,000 1.7600 -0.57%
2021-03-23 0 1.760 1.750 1.790 1.760 1.770 4,000 7,060 1.7650 1.760 1.750 1.790 1.760 1.770 4,000 1.7650 -1.12%
2021-03-22 0 1.780 1.760 1.790 1.780 1.780 2,000 3,560 1.7800 1.780 1.760 1.790 1.780 1.780 2,000 1.7800 -0.56%
2021-03-19 0 1.790 1.780 1.790 1.790 1.790 2,000 3,580 1.7900 1.790 1.780 1.790 1.790 1.790 2,000 1.7900 -0.56%
2021-03-18 0 1.800 1.760 1.800 1.780 1.800 6,000 10,760 1.7933 1.800 1.760 1.800 1.780 1.800 6,000 1.7933 0.56%
2021-03-17 0 1.790 1.780 1.820 1.790 1.860 104,000 188,920 1.8165 1.790 1.780 1.820 1.790 1.860 104,000 1.8165 -3.76%
2021-03-16 0 1.860 1.850 1.870 1.860 1.860 2,000 3,720 1.8600 1.860 1.850 1.870 1.860 1.860 2,000 1.8600 -0.53%
2021-03-15 0 1.870 1.830 1.870 1.830 1.880 18,000 33,220 1.8456 1.870 1.830 1.870 1.830 1.880 18,000 1.8456 1.08%
2021-03-12 0 1.850 1.840 1.860 1.850 1.850 2,000 3,700 1.8500 1.850 1.840 1.860 1.850 1.850 2,000 1.8500 -0.54%
2021-03-11 0 1.860 1.840 1.860 1.830 1.860 18,000 33,240 1.8467 1.860 1.840 1.860 1.830 1.860 18,000 1.8467 0.00%
2021-03-10 0 1.860 1.820 1.870 1.810 1.860 14,000 25,620 1.8300 1.860 1.820 1.870 1.810 1.860 14,000 1.8300 1.64%
2021-03-09 0 1.830 1.820 1.830 1.830 1.830 4,000 7,340 1.8350 1.830 1.820 1.830 1.830 1.830 4,000 1.8350 0.00%
2021-03-08 0 1.830 1.830 1.840 1.810 1.840 26,000 47,460 1.8254 1.830 1.830 1.840 1.810 1.840 26,000 1.8254 -0.54%
2021-03-05 0 1.840 1.830 1.840 1.790 1.840 20,000 36,380 1.8190 1.840 1.830 1.840 1.790 1.840 20,000 1.8190 0.00%
2021-03-04 0 1.840 1.830 1.860 - - 2,000 3,680 1.8400 1.840 1.830 1.860 - - 2,000 1.8400 0.00%
2021-03-03 0 1.840 1.830 1.860 1.780 1.840 12,000 21,820 1.8183 1.840 1.830 1.860 1.780 1.840 12,000 1.8183 0.00%
2021-03-02 0 1.840 1.830 1.860 - - 2,000 3,680 1.8400 1.840 1.830 1.860 - - 2,000 1.8400 0.00%
2021-03-01 0 1.840 1.830 1.840 1.840 1.840 2,000 3,680 1.8400 1.840 1.830 1.840 1.840 1.840 2,000 1.8400 0.00%
2021-02-26 0 1.840 1.840 1.860 1.810 1.850 27,000 49,650 1.8389 1.840 1.840 1.860 1.810 1.850 27,000 1.8389 -2.13%
2021-02-25 0 1.880 1.850 1.890 1.850 1.880 44,000 81,660 1.8559 1.880 1.850 1.890 1.850 1.880 44,000 1.8559 1.08%
2021-02-24 0 1.860 1.840 1.860 1.810 1.890 62,000 114,760 1.8510 1.860 1.840 1.860 1.810 1.890 62,000 1.8510 -1.59%
2021-02-23 0 1.890 1.890 1.900 1.830 1.860 10,000 18,480 1.8480 1.890 1.890 1.900 1.830 1.860 10,000 1.8480 1.61%
2021-02-22 0 1.860 1.840 1.870 1.860 1.860 40,000 74,340 1.8585 1.860 1.840 1.870 1.860 1.860 40,000 1.8585 -1.06%
2021-02-19 0 1.880 1.860 1.880 1.860 1.880 14,000 26,160 1.8686 1.880 1.860 1.880 1.860 1.880 14,000 1.8686 0.53%
2021-02-18 0 1.870 1.820 1.880 1.810 1.900 86,000 158,760 1.8460 1.870 1.820 1.880 1.810 1.900 86,000 1.8460 -1.58%
2021-02-17 0 1.900 1.880 1.900 1.880 1.900 34,000 64,120 1.8859 1.900 1.880 1.900 1.880 1.900 34,000 1.8859 0.00%
2021-02-16 0 1.900 1.880 1.900 1.850 1.940 48,000 90,920 1.8942 1.900 1.880 1.900 1.850 1.940 48,000 1.8942 -1.55%
2021-02-11 0 1.930 1.920 1.930 1.930 1.930 8,000 15,440 1.9300 1.930 1.920 1.930 1.930 1.930 8,000 1.9300 0.52%
2021-02-10 0 1.920 1.910 1.930 1.840 1.920 16,000 30,300 1.8938 1.920 1.910 1.930 1.840 1.920 16,000 1.8938 0.52%
2021-02-09 0 1.910 1.910 1.920 1.910 1.910 10,000 19,100 1.9100 1.910 1.910 1.920 1.910 1.910 10,000 1.9100 -0.52%
2021-02-08 0 1.920 1.900 1.920 1.820 1.920 18,000 34,280 1.9044 1.920 1.900 1.920 1.820 1.920 18,000 1.9044 0.52%
2021-02-05 0 1.910 1.910 1.930 1.910 1.930 10,000 19,140 1.9140 1.910 1.910 1.930 1.910 1.930 10,000 1.9140 -1.04%
2021-02-04 0 1.930 1.930 1.950 1.900 1.930 10,000 19,240 1.9240 1.930 1.930 1.950 1.900 1.930 10,000 1.9240 -1.03%
2021-02-03 0 1.950 1.940 1.950 1.940 1.950 20,000 38,980 1.9490 1.950 1.940 1.950 1.940 1.950 20,000 1.9490 -1.52%
2021-02-02 0 1.980 1.940 1.980 1.870 1.980 45,000 87,580 1.9462 1.980 1.940 1.980 1.870 1.980 45,000 1.9462 3.13%
2021-02-01 0 1.920 1.920 1.980 1.860 1.890 344,000 644,140 1.8725 1.920 1.920 1.980 1.860 1.890 344,000 1.8725 1.59%
2021-01-29 0 1.890 1.810 1.890 1.740 1.890 152,000 274,880 1.8084 1.890 1.810 1.890 1.740 1.890 152,000 1.8084 0.00%
2021-01-28 0 1.890 1.870 1.890 1.870 1.900 24,000 45,460 1.8942 1.890 1.870 1.890 1.870 1.900 24,000 1.8942 -0.53%
2021-01-27 0 1.900 1.860 1.900 1.870 1.900 16,000 30,100 1.8813 1.900 1.860 1.900 1.870 1.900 16,000 1.8813 0.00%
2021-01-26 0 1.900 1.860 1.900 1.820 1.900 50,000 93,500 1.8700 1.900 1.860 1.900 1.820 1.900 50,000 1.8700 0.00%
2021-01-25 0 1.900 1.890 1.900 1.760 1.940 104,000 198,380 1.9075 1.900 1.890 1.900 1.760 1.940 104,000 1.9075 -2.56%
2021-01-22 0 1.950 1.900 1.950 1.920 1.990 70,000 135,840 1.9406 1.950 1.900 1.950 1.920 1.990 70,000 1.9406 0.00%
2021-01-21 0 1.950 1.950 1.960 1.950 2.000 54,000 105,940 1.9619 1.950 1.950 1.960 1.950 2.000 54,000 1.9619 -1.02%
2021-01-20 0 1.970 1.950 1.970 1.910 1.990 370,000 720,440 1.9471 1.970 1.950 1.970 1.910 1.990 370,000 1.9471 1.03%
2021-01-19 0 1.950 1.840 1.950 1.780 1.950 462,000 868,680 1.8803 1.950 1.840 1.950 1.780 1.950 462,000 1.8803 6.56%
2021-01-18 0 1.830 1.800 1.890 1.800 1.830 10,000 18,060 1.8060 1.830 1.800 1.890 1.800 1.830 10,000 1.8060 1.67%
2021-01-15 0 1.800 1.760 1.800 1.760 1.810 584,000 1,050,980 1.7996 1.800 1.760 1.800 1.760 1.810 584,000 1.7996 -7.22%
2021-01-14 0 1.940 1.810 1.940 1.800 1.940 86,000 160,620 1.8677 1.940 1.810 1.940 1.800 1.940 86,000 1.8677 2.11%
2021-01-13 0 1.900 1.830 1.900 1.820 1.900 180,000 333,260 1.8514 1.900 1.830 1.900 1.820 1.900 180,000 1.8514 0.00%
2021-01-12 0 1.900 1.870 1.920 1.860 1.980 830,000 1,596,160 1.9231 1.900 1.870 1.920 1.860 1.980 830,000 1.9231 -4.04%
2021-01-11 0 1.980 1.910 1.980 1.910 2.010 610,000 1,191,120 1.9527 1.980 1.910 1.980 1.910 2.010 610,000 1.9527 -1.49%
2021-01-08 0 2.010 1.920 2.030 1.920 2.090 644,000 1,292,680 2.0073 2.010 1.920 2.030 1.920 2.090 644,000 2.0073 -0.50%
2021-01-07 0 2.020 2.020 2.030 2.010 2.050 542,000 1,099,360 2.0283 2.020 2.020 2.030 2.010 2.050 542,000 2.0283 1.00%
2021-01-06 0 2.000 1.950 2.010 1.930 2.080 572,000 1,142,240 1.9969 2.000 1.950 2.010 1.930 2.080 572,000 1.9969 -0.99%
2021-01-05 0 2.020 1.980 2.020 2.000 2.060 594,000 1,196,960 2.0151 2.020 1.980 2.020 2.000 2.060 594,000 2.0151 0.00%
2021-01-04 0 2.020 1.980 2.020 1.960 2.060 340,000 683,180 2.0094 2.020 1.980 2.020 1.960 2.060 340,000 2.0094 -1.94%
2020-12-31 0 2.060 2.020 2.060 2.000 2.110 370,000 764,540 2.0663 2.060 2.020 2.060 2.000 2.110 370,000 2.0663 -2.37%
2020-12-30 0 2.110 2.050 2.110 2.020 2.280 22,742,000 51,056,780 2.2450 2.110 2.050 2.110 2.020 2.280 22,742,000 2.2450 -6.22%
2020-12-29 0 2.250 2.250 2.260 2.140 2.250 2,336,000 5,095,100 2.1811 2.250 2.250 2.260 2.140 2.250 2,336,000 2.1811 4.17%
2020-12-28 0 2.160 2.130 2.160 2.050 2.160 1,756,000 3,720,040 2.1185 2.160 2.130 2.160 2.050 2.160 1,756,000 2.1185 2.86%
2020-12-24 0 2.100 2.070 2.090 1.970 2.100 1,510,000 3,108,960 2.0589 2.100 2.070 2.090 1.970 2.100 1,510,000 2.0589 5.00%
2020-12-23 0 2.000 1.940 2.000 1.930 2.010 2,026,000 4,002,740 1.9757 2.000 1.940 2.000 1.930 2.010 2,026,000 1.9757 2.04%
2020-12-22 0 1.960 1.920 1.960 1.850 1.960 416,000 806,000 1.9375 1.960 1.920 1.960 1.850 1.960 416,000 1.9375 0.00%
2020-12-21 0 1.960 1.930 1.960 1.950 1.970 336,000 657,200 1.9560 1.960 1.930 1.960 1.950 1.970 336,000 1.9560 -2.00%
2020-12-18 0 2.000 1.980 2.000 1.980 2.000 490,000 975,260 1.9903 2.000 1.980 2.000 1.980 2.000 490,000 1.9903 1.01%
2020-12-17 0 1.980 1.970 1.980 1.940 1.990 526,000 1,031,960 1.9619 1.980 1.970 1.980 1.940 1.990 526,000 1.9619 2.06%
2020-12-16 0 1.940 1.870 1.940 1.900 1.940 438,000 839,980 1.9178 1.940 1.870 1.940 1.900 1.940 438,000 1.9178 1.57%
2020-12-15 0 1.910 1.870 1.910 1.850 1.920 436,000 823,900 1.8897 1.910 1.870 1.910 1.850 1.920 436,000 1.8897 2.14%
2020-12-14 0 1.870 1.840 1.870 1.820 1.870 210,000 387,340 1.8445 1.870 1.840 1.870 1.820 1.870 210,000 1.8445 1.08%
2020-12-11 0 1.850 1.830 1.860 1.820 1.850 132,000 243,240 1.8427 1.850 1.830 1.860 1.820 1.850 132,000 1.8427 -0.54%
2020-12-10 0 1.860 1.830 1.860 1.840 1.860 160,000 297,200 1.8575 1.860 1.830 1.860 1.840 1.860 160,000 1.8575 0.00%
2020-12-09 0 1.860 1.840 1.860 1.840 1.860 282,000 520,780 1.8467 1.860 1.840 1.860 1.840 1.860 282,000 1.8467 -1.06%
2020-12-08 0 1.880 1.850 1.880 1.880 1.880 54,000 101,520 1.8800 1.880 1.850 1.880 1.880 1.880 54,000 1.8800 0.00%
2020-12-07 0 1.880 1.850 1.880 1.830 1.880 88,000 162,820 1.8502 1.880 1.850 1.880 1.830 1.880 88,000 1.8502 1.62%
2020-12-04 0 1.850 1.850 1.880 1.840 1.850 130,000 240,400 1.8492 1.850 1.850 1.880 1.840 1.850 130,000 1.8492 0.00%
2020-12-03 0 1.850 1.850 1.860 1.800 1.850 30,000 55,280 1.8427 1.850 1.850 1.860 1.800 1.850 30,000 1.8427 0.54%
2020-12-02 0 1.840 1.840 1.880 1.840 1.850 24,000 44,380 1.8492 1.840 1.840 1.880 1.840 1.850 24,000 1.8492 -0.54%
2020-12-01 0 1.850 1.840 1.860 1.850 1.860 54,000 100,240 1.8563 1.850 1.840 1.860 1.850 1.860 54,000 1.8563 0.00%
2020-11-30 0 1.850 1.800 1.850 1.800 1.850 424,000 782,700 1.8460 1.850 1.800 1.850 1.800 1.850 424,000 1.8460 0.00%
2020-11-27 0 1.850 1.770 1.850 1.730 1.880 68,000 123,180 1.8115 1.850 1.770 1.850 1.730 1.880 68,000 1.8115 6.32%
2020-11-26 0 1.740 1.730 1.800 1.740 1.800 100,000 176,520 1.7652 1.740 1.730 1.800 1.740 1.800 100,000 1.7652 -4.40%
2020-11-25 0 1.820 1.780 1.820 - - 0 0 - 1.820 1.780 1.820 - - 0 - 0.00%
2020-11-24 0 1.820 1.770 1.840 1.770 1.820 60,000 107,220 1.7870 1.820 1.770 1.840 1.770 1.820 60,000 1.7870 -0.55%
2020-11-23 0 1.830 1.790 1.850 1.770 1.830 42,000 75,840 1.8057 1.830 1.790 1.850 1.770 1.830 42,000 1.8057 0.00%
2020-11-20 0 1.830 1.740 1.830 1.780 1.830 68,000 123,700 1.8191 1.830 1.740 1.830 1.780 1.830 68,000 1.8191 0.00%
2020-11-19 0 1.830 1.760 1.830 - - 0 0 - 1.830 1.760 1.830 - - 0 - -1.08%
2020-11-18 0 1.850 1.780 1.860 1.790 1.860 20,000 36,520 1.8260 1.850 1.780 1.860 1.790 1.860 20,000 1.8260 0.00%
2020-11-17 0 1.850 1.760 1.870 1.760 1.870 20,000 36,680 1.8340 1.850 1.760 1.870 1.760 1.870 20,000 1.8340 0.00%
2020-11-16 0 1.850 1.740 1.850 1.800 1.850 8,000 14,700 1.8375 1.850 1.740 1.850 1.800 1.850 8,000 1.8375 0.00%
2020-11-13 0 1.850 1.740 1.850 1.760 1.850 78,000 142,900 1.8321 1.850 1.740 1.850 1.760 1.850 78,000 1.8321 0.00%
2020-11-12 0 1.850 1.740 1.850 1.790 1.850 184,000 339,700 1.8462 1.850 1.740 1.850 1.790 1.850 184,000 1.8462 -0.54%
2020-11-11 0 1.860 1.770 1.860 1.840 1.860 50,000 91,440 1.8288 1.860 1.770 1.860 1.840 1.860 50,000 1.8288 0.54%
2020-11-10 0 1.850 1.740 1.850 1.800 1.850 220,000 404,460 1.8385 1.850 1.740 1.850 1.800 1.850 220,000 1.8385 2.21%
2020-11-09 0 1.810 1.750 1.810 1.740 1.880 206,000 368,960 1.7911 1.810 1.750 1.810 1.740 1.880 206,000 1.7911 -4.23%
2020-11-06 0 1.890 1.830 1.890 1.840 1.890 22,000 41,280 1.8764 1.890 1.830 1.890 1.840 1.890 22,000 1.8764 2.16%
2020-11-05 0 1.850 1.820 1.860 1.740 1.860 50,000 92,120 1.8424 1.850 1.820 1.860 1.740 1.860 50,000 1.8424 -1.07%
2020-11-04 0 1.870 1.820 1.870 1.820 1.870 28,000 51,420 1.8364 1.870 1.820 1.870 1.820 1.870 28,000 1.8364 0.00%
2020-11-03 0 1.870 1.750 1.870 1.790 1.870 118,000 214,500 1.8178 1.870 1.750 1.870 1.790 1.870 118,000 1.8178 1.08%
2020-11-02 0 1.850 1.740 1.850 1.750 1.850 48,000 85,560 1.7825 1.850 1.740 1.850 1.750 1.850 48,000 1.7825 0.00%
2020-10-30 0 1.850 1.740 1.850 - - 0 0 - 1.850 1.740 1.850 - - 0 - -2.12%
2020-10-29 0 1.890 1.740 1.890 - - 0 0 - 1.890 1.740 1.890 - - 0 - -0.53%
2020-10-28 0 1.900 1.740 1.900 1.800 1.900 188,000 347,660 1.8493 1.900 1.740 1.900 1.800 1.900 188,000 1.8493 1.60%
2020-10-27 0 1.870 1.820 1.880 1.820 1.890 348,000 640,900 1.8417 1.870 1.820 1.880 1.820 1.890 348,000 1.8417 -1.58%
2020-10-23 0 1.900 1.770 1.900 1.850 1.920 290,000 546,040 1.8829 1.900 1.770 1.900 1.850 1.920 290,000 1.8829 -0.52%
2020-10-22 0 1.910 1.850 1.910 1.790 1.920 272,000 507,960 1.8675 1.910 1.850 1.910 1.790 1.920 272,000 1.8675 1.06%
2020-10-21 0 1.890 1.870 1.890 1.880 1.920 234,000 442,780 1.8922 1.890 1.870 1.890 1.880 1.920 234,000 1.8922 -0.53%
2020-10-20 0 1.900 1.890 1.900 1.850 1.940 284,000 535,520 1.8856 1.900 1.890 1.900 1.850 1.940 284,000 1.8856 0.53%
2020-10-19 0 1.890 1.850 1.890 1.810 1.890 338,000 626,020 1.8521 1.890 1.850 1.890 1.810 1.890 338,000 1.8521 2.72%
2020-10-16 0 1.840 1.810 1.850 1.810 1.850 18,000 32,940 1.8300 1.840 1.810 1.850 1.810 1.850 18,000 1.8300 0.55%
2020-10-15 0 1.830 1.810 1.900 1.820 1.890 94,000 172,380 1.8338 1.830 1.810 1.900 1.820 1.890 94,000 1.8338 -3.17%
2020-10-14 0 1.890 1.860 1.900 1.830 1.890 54,000 99,660 1.8456 1.890 1.860 1.900 1.830 1.890 54,000 1.8456 1.61%
2020-10-12 0 1.860 1.860 1.880 1.860 1.920 32,000 59,860 1.8706 1.860 1.860 1.880 1.860 1.920 32,000 1.8706 -3.12%
2020-10-09 0 1.920 1.890 1.930 1.890 2.040 772,000 1,502,560 1.9463 1.920 1.890 1.930 1.890 2.040 772,000 1.9463 0.00%
2020-10-08 0 1.920 1.870 1.920 1.880 1.920 998,000 1,902,540 1.9064 1.920 1.870 1.920 1.880 1.920 998,000 1.9064 -1.03%
2020-10-07 0 1.940 1.900 1.940 1.890 1.980 894,000 1,735,900 1.9417 1.940 1.900 1.940 1.890 1.980 894,000 1.9417 -1.52%
2020-10-06 0 1.970 1.960 1.970 1.940 2.050 912,000 1,806,400 1.9807 1.970 1.960 1.970 1.940 2.050 912,000 1.9807 2.60%
2020-10-05 0 1.920 1.910 1.920 1.890 1.920 828,000 1,581,520 1.9100 1.920 1.910 1.920 1.890 1.920 828,000 1.9100 0.00%
2020-09-30 0 1.920 1.910 1.920 1.830 1.930 1,286,000 2,433,480 1.8923 1.920 1.910 1.920 1.830 1.930 1,286,000 1.8923 3.78%
2020-09-29 0 1.850 1.830 1.850 1.810 1.850 930,000 1,702,880 1.8311 1.850 1.830 1.850 1.810 1.850 930,000 1.8311 1.09%
2020-09-28 0 1.830 1.800 1.830 1.800 1.900 106,000 193,240 1.8230 1.830 1.800 1.830 1.800 1.900 106,000 1.8230 -1.61%
2020-09-25 0 1.860 1.800 1.860 1.760 1.900 1,740,000 3,208,380 1.8439 1.860 1.800 1.860 1.760 1.900 1,740,000 1.8439 3.33%
2020-09-24 0 1.800 1.720 1.790 1.700 1.800 1,512,000 2,640,140 1.7461 1.800 1.720 1.790 1.700 1.800 1,512,000 1.7461 2.86%
2020-09-23 0 1.750 1.720 1.750 1.700 1.780 1,348,000 2,355,360 1.7473 1.750 1.720 1.750 1.700 1.780 1,348,000 1.7473 2.94%
2020-09-22 0 1.700 1.660 1.700 1.660 1.720 224,000 380,420 1.6983 1.700 1.660 1.700 1.660 1.720 224,000 1.6983 -1.16%
2020-09-21 0 1.720 1.660 1.720 1.610 1.730 64,000 107,540 1.6803 1.720 1.660 1.720 1.610 1.730 64,000 1.6803 0.58%
2020-09-18 0 1.710 1.690 1.740 1.690 1.710 40,000 68,220 1.7055 1.710 1.690 1.740 1.690 1.710 40,000 1.7055 -1.16%
2020-09-17 0 1.730 1.730 1.740 1.700 1.740 366,000 627,820 1.7154 1.730 1.730 1.740 1.700 1.740 366,000 1.7154 1.76%
2020-09-16 0 1.700 1.660 1.720 1.600 1.740 290,000 483,560 1.6674 1.700 1.660 1.720 1.600 1.740 290,000 1.6674 -0.58%
2020-09-15 0 1.710 1.670 1.710 1.660 1.710 284,000 475,880 1.6756 1.710 1.670 1.710 1.660 1.710 284,000 1.6756 -1.16%
2020-09-14 0 1.730 1.670 1.730 1.660 1.730 210,000 360,040 1.7145 1.730 1.670 1.730 1.660 1.730 210,000 1.7145 0.00%
2020-09-11 0 1.730 1.660 1.730 1.670 1.730 894,000 1,516,820 1.6967 1.730 1.660 1.730 1.670 1.730 894,000 1.6967 -0.57%
2020-09-10 0 1.740 1.660 1.740 1.650 1.740 924,000 1,592,620 1.7236 1.740 1.660 1.740 1.650 1.740 924,000 1.7236 2.96%
2020-09-09 0 1.690 1.690 1.700 1.600 1.730 720,000 1,212,820 1.6845 1.690 1.690 1.700 1.600 1.730 720,000 1.6845 0.60%
2020-09-08 0 1.680 1.620 1.680 1.530 1.700 392,000 635,080 1.6201 1.680 1.620 1.680 1.530 1.700 392,000 1.6201 -2.33%
2020-09-07 0 1.720 1.690 1.750 1.690 1.740 506,000 866,200 1.7119 1.720 1.690 1.750 1.690 1.740 506,000 1.7119 -1.71%
2020-09-04 0 1.750 1.710 1.740 1.700 1.750 64,000 110,400 1.7250 1.750 1.710 1.740 1.700 1.750 64,000 1.7250 0.00%
2020-09-03 0 1.750 1.700 1.750 1.700 1.750 56,000 97,400 1.7393 1.750 1.700 1.750 1.700 1.750 56,000 1.7393 1.16%
2020-09-02 0 1.730 1.730 1.780 1.730 1.780 436,000 764,320 1.7530 1.730 1.730 1.780 1.730 1.780 436,000 1.7530 -1.14%
2020-09-01 0 1.750 1.750 1.780 1.730 1.820 274,000 484,940 1.7699 1.750 1.750 1.780 1.730 1.820 274,000 1.7699 -4.89%
2020-08-31 0 1.840 1.840 1.850 1.830 1.850 182,000 334,900 1.8401 1.840 1.840 1.850 1.830 1.850 182,000 1.8401 -0.54%
2020-08-28 0 1.850 1.850 1.870 1.850 1.860 90,000 166,960 1.8551 1.850 1.850 1.870 1.850 1.860 90,000 1.8551 0.54%
2020-08-27 0 1.840 1.840 1.860 1.840 1.880 450,000 839,120 1.8647 1.840 1.840 1.860 1.840 1.880 450,000 1.8647 -2.13%
2020-08-26 0 1.880 1.880 1.910 1.860 1.900 124,000 233,760 1.8852 1.880 1.880 1.910 1.860 1.900 124,000 1.8852 0.00%
2020-08-25 0 1.880 1.880 1.920 1.880 1.920 252,000 477,940 1.8966 1.880 1.880 1.920 1.880 1.920 252,000 1.8966 -1.57%
2020-08-24 0 1.910 1.900 1.920 1.890 1.950 374,000 721,000 1.9278 1.910 1.900 1.920 1.890 1.950 374,000 1.9278 -1.04%
2020-08-21 0 1.930 1.910 1.930 1.910 1.940 266,000 512,540 1.9268 1.930 1.910 1.930 1.910 1.940 266,000 1.9268 -0.52%
2020-08-20 0 1.940 1.940 1.950 1.900 1.980 228,000 444,240 1.9484 1.940 1.940 1.950 1.900 1.980 228,000 1.9484 -1.02%
2020-08-19 0 1.960 1.940 1.960 1.920 1.960 182,000 353,800 1.9440 1.960 1.940 1.960 1.920 1.960 182,000 1.9440 0.51%
2020-08-18 0 1.950 1.940 1.950 1.900 1.990 222,000 436,760 1.9674 1.950 1.940 1.950 1.900 1.990 222,000 1.9674 0.52%
2020-08-17 0 1.940 1.930 1.940 1.920 1.950 156,000 301,760 1.9344 1.940 1.930 1.940 1.920 1.950 156,000 1.9344 0.00%
2020-08-14 0 1.940 1.900 1.940 1.890 1.990 140,000 270,860 1.9347 1.940 1.900 1.940 1.890 1.990 140,000 1.9347 0.00%
2020-08-13 0 1.940 1.940 1.980 1.920 1.980 160,000 311,220 1.9451 1.940 1.940 1.980 1.920 1.980 160,000 1.9451 -1.02%
2020-08-12 0 1.960 1.960 1.980 1.900 2.150 906,000 1,829,340 2.0191 1.960 1.960 1.980 1.900 2.150 906,000 2.0191 3.16%
2020-08-11 0 1.900 1.850 1.900 1.820 1.900 470,000 868,060 1.8469 1.900 1.850 1.900 1.820 1.900 470,000 1.8469 2.15%
2020-08-10 0 1.860 1.860 1.900 1.700 1.880 634,000 1,127,960 1.7791 1.860 1.860 1.900 1.700 1.880 634,000 1.7791 3.33%
2020-08-07 0 1.800 1.800 1.820 1.800 1.850 276,000 499,740 1.8107 1.800 1.800 1.820 1.800 1.850 276,000 1.8107 -2.70%
2020-08-06 0 1.850 1.840 1.850 1.820 1.850 576,000 1,057,180 1.8354 1.850 1.840 1.850 1.820 1.850 576,000 1.8354 -2.12%
2020-08-05 0 1.890 1.890 1.900 1.850 1.950 904,000 1,718,300 1.9008 1.890 1.890 1.900 1.850 1.950 904,000 1.9008 -3.08%
2020-08-04 0 1.950 1.950 1.970 1.950 2.000 504,000 992,340 1.9689 1.950 1.950 1.970 1.950 2.000 504,000 1.9689 -2.01%
2020-08-03 0 1.990 1.990 2.000 1.980 2.000 262,000 522,380 1.9938 1.990 1.990 2.000 1.980 2.000 262,000 1.9938 -0.50%
2020-07-31 0 2.000 1.970 2.000 1.960 2.000 512,000 1,014,100 1.9807 2.000 1.970 2.000 1.960 2.000 512,000 1.9807 0.00%
2020-07-30 0 2.000 2.000 2.030 1.990 2.020 688,000 1,380,800 2.0070 2.000 2.000 2.030 1.990 2.020 688,000 2.0070 -0.99%
2020-07-29 0 2.020 2.010 2.020 2.010 2.040 440,000 891,120 2.0253 2.020 2.010 2.020 2.010 2.040 440,000 2.0253 0.50%
2020-07-28 0 2.010 2.010 2.030 2.010 2.080 1,938,000 3,969,500 2.0482 2.010 2.010 2.030 2.010 2.080 1,938,000 2.0482 0.00%
2020-07-27 0 2.010 2.010 2.040 2.010 2.080 1,014,000 2,071,980 2.0434 2.010 2.010 2.040 2.010 2.080 1,014,000 2.0434 -3.83%
2020-07-24 0 2.090 2.080 2.090 2.000 2.090 1,438,000 2,941,340 2.0454 2.090 2.080 2.090 2.000 2.090 1,438,000 2.0454 -0.48%
2020-07-23 0 2.100 2.080 2.100 2.010 2.100 890,000 1,825,660 2.0513 2.100 2.080 2.100 2.010 2.100 890,000 2.0513 2.44%
2020-07-22 0 2.050 2.050 2.060 2.050 2.090 1,714,000 3,522,880 2.0554 2.050 2.050 2.060 2.050 2.090 1,714,000 2.0554 -2.38%
2020-07-21 0 2.100 2.090 2.100 2.020 2.100 1,762,000 3,610,700 2.0492 2.100 2.090 2.100 2.020 2.100 1,762,000 2.0492 0.00%
2020-07-20 0 2.100 2.070 2.100 2.000 2.160 1,250,000 2,590,600 2.0725 2.100 2.070 2.100 2.000 2.160 1,250,000 2.0725 -2.78%
2020-07-17 0 2.160 2.120 2.160 1.950 2.160 2,462,000 5,025,600 2.0413 2.160 2.120 2.160 1.950 2.160 2,462,000 2.0413 2.86%
2020-07-16 0 2.100 2.080 2.100 1.990 2.310 3,947,000 8,269,730 2.0952 2.100 2.080 2.100 1.990 2.310 3,947,000 2.0952 -9.09%
2020-07-15 0 2.310 2.300 2.320 2.170 2.460 4,458,000 10,143,840 2.2754 2.310 2.300 2.320 2.170 2.460 4,458,000 2.2754 -4.94%
2020-07-14 0 2.430 2.420 2.430 2.370 2.560 9,100,000 22,313,540 2.4520 2.430 2.420 2.430 2.370 2.560 9,100,000 2.4520 0.41%
2020-07-13 0 2.420 2.410 2.420 2.250 2.600 52,223,000 128,022,790 2.4515 2.420 2.410 2.420 2.250 2.600 52,223,000 2.4515

Copyright & disclaimer, Privacy policy

Back to top