Add New Energy Investment Holdings Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02623  2012-04-27    
Stock code:
Weekly on

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-04-17 0 5 5.900 5.840 5.900 76,505,233 5.900 5.840 5.900 4.810 5.920 14,554,768 5.2564 16.60%
2026-04-10 0 3 5.060 4.980 5.060 68,175,845 5.060 4.980 5.060 4.880 5.680 13,202,069 5.1640 -2.50%
2026-04-02 0 4 5.190 5.090 5.190 122,605,828 5.190 5.090 5.190 4.700 6.390 23,061,432 5.3165 -9.90%
2026-03-27 2 5 - - - 49,529,489 5.760 - - 5.110 5.880 8,938,716 5.5410 5.11%
2026-03-20 0 5 5.480 5.480 5.550 70,591,364 5.480 5.480 5.550 3.960 5.800 14,118,001 5.0001 37.69%
2026-03-13 0 5 3.980 3.980 3.990 37,954,716 3.980 3.980 3.990 3.850 4.300 9,433,668 4.0233 -4.10%
2026-03-06 0 5 4.150 4.150 4.280 22,332,247 4.150 4.150 4.280 4.100 4.840 5,155,806 4.3315 -14.08%
2026-02-27 1 5 4.830 4.730 4.830 117,467,971 4.830 4.730 4.830 3.843 5.580 23,344,960 5.0318 32.61%
2026-02-20 1 2 - - - 115,603 3.642 - - 3.634 3.676 31,486 3.6716 0.23%
2026-02-13 0 5 4.350 4.340 4.380 6,318,212 3.634 3.626 3.659 3.542 3.692 1,733,215 3.6454 2.84%
2026-02-06 0 5 4.230 4.230 4.280 14,346,748 3.534 3.534 3.575 3.392 3.809 4,052,150 3.5405 -6.42%
2026-01-30 0 5 4.520 4.370 4.520 27,204,941 3.776 3.651 3.776 3.408 3.910 7,454,676 3.6494 3.91%
2026-01-23 0 5 4.350 4.220 4.400 35,539,503 3.634 3.525 3.676 3.174 4.010 9,893,679 3.5921 -8.03%
2026-01-16 0 5 4.730 4.700 4.800 17,566,146 3.951 3.926 4.010 3.801 4.093 4,404,358 3.9884 -2.87%
2026-01-09 0 5 4.870 4.780 4.870 8,397,415 4.068 3.993 4.068 3.851 4.093 2,098,796 4.0011 -0.61%
2026-01-02 0 4 4.900 4.810 4.900 9,495,337 4.093 4.018 4.093 3.768 4.093 2,386,329 3.9791 4.70%
2025-12-24 0 3 4.680 4.680 4.700 2,149,343 3.910 3.910 3.926 3.768 4.093 542,984 3.9584 -2.70%
2025-12-19 0 5 4.810 4.700 4.820 7,771,726 4.018 3.926 4.027 3.768 4.177 1,931,089 4.0245 -1.64%
2025-12-12 0 5 4.890 4.700 4.910 6,701,153 4.085 3.926 4.102 3.676 4.177 1,694,431 3.9548 2.52%
2025-12-05 0 5 4.770 4.770 4.880 16,382,777 3.985 3.985 4.077 3.843 4.244 3,991,579 4.1043 1.92%
2025-11-28 0 5 4.680 4.680 4.800 17,090,573 3.910 3.910 4.010 3.509 4.194 4,378,144 3.9036 -3.51%
2025-11-21 0 5 4.850 4.760 4.850 34,324,069 4.052 3.976 4.052 3.985 4.486 8,144,162 4.2146 -2.22%
2025-11-14 0 5 4.960 4.950 4.960 124,652,105 4.144 4.135 4.144 2.565 5.179 31,094,050 4.0089 65.33%
2025-11-07 1 5 3.000 3.000 3.070 88,155,309 2.506 2.506 2.565 0.769 3.342 32,651,213 2.6999 275.00%
2025-10-31 4 4 - - - 0 0.668 - - - - 0 - 0.00%
2025-10-24 5 5 - - - 0 0.668 - - - - 0 - 0.00%
2025-10-17 2 5 - - - 872,300 0.668 - - 0.593 0.735 1,276,060 0.6836 2.56%
2025-10-10 0 4 0.780 0.620 0.780 79,670 0.652 0.518 0.652 0.576 0.668 129,282 0.6163 -1.27%
2025-10-03 0 4 0.790 0.600 0.790 3,120 0.660 0.501 0.660 0.635 0.668 4,788 0.6516 8.22%
2025-09-26 0 5 0.730 0.660 0.740 169,688 0.610 0.551 0.618 0.468 0.627 296,151 0.5730 14.06%
2025-09-19 0 5 0.640 0.600 0.640 132,529 0.535 0.501 0.535 0.459 0.627 254,494 0.5208 16.36%
2025-09-12 0 5 0.550 0.540 0.560 107,561 0.459 0.451 0.468 0.409 0.485 245,196 0.4387 12.24%
2025-09-05 0 5 0.490 0.465 0.490 23,035 0.409 0.388 0.409 0.397 0.414 57,459 0.4009 -2.00%
2025-08-29 0 5 0.500 0.490 0.520 45,996 0.418 0.409 0.434 0.401 0.451 109,291 0.4209 3.09%
2025-08-22 0 5 0.485 0.485 0.490 85,646 0.405 0.405 0.409 0.393 0.443 211,626 0.4047 -4.90%
2025-08-15 0 5 0.510 0.465 0.510 2,645 0.426 0.388 0.426 0.409 0.426 6,584 0.4017 4.08%
2025-08-08 0 5 0.490 0.450 0.490 3,115 0.409 0.376 0.409 0.388 0.409 7,781 0.4003 3.16%
2025-08-01 0 5 0.475 0.475 0.485 59,003 0.397 0.397 0.405 0.397 0.418 147,636 0.3997 -8.65%
2025-07-25 0 5 0.520 0.520 0.550 11,660 0.434 0.434 0.459 0.418 0.451 27,532 0.4235 5.05%
2025-07-18 0 5 0.495 0.470 0.500 34,702 0.414 0.393 0.418 0.388 0.418 87,385 0.3971 1.02%
2025-07-11 0 5 0.490 0.480 0.490 75,385 0.409 0.401 0.409 0.388 0.443 188,297 0.4004 4.26%
2025-07-04 0 4 0.470 0.465 0.470 107,235 0.393 0.388 0.393 0.380 0.468 259,761 0.4128 -2.08%
2025-06-27 0 5 0.480 0.445 0.480 19,200 0.401 0.372 0.401 0.401 0.401 47,882 0.4010 -4.00%
2025-06-20 0 5 0.500 0.455 0.520 62,936 0.418 0.380 0.434 0.372 0.434 160,046 0.3932 -5.66%
2025-06-13 0 5 0.530 0.470 0.550 228,874 0.443 0.393 0.459 0.351 0.501 534,952 0.4278 24.71%
2025-06-06 0 5 0.425 0.390 0.425 61,890 0.355 0.326 0.355 0.317 0.359 184,346 0.3357 -1.16%
2025-05-30 0 5 0.430 0.410 0.440 40,350 0.359 0.343 0.368 0.343 0.372 112,523 0.3586 -6.52%
2025-05-23 0 5 0.460 0.415 0.455 61,106 0.384 0.347 0.380 0.338 0.414 160,719 0.3802 -5.15%
2025-05-16 0 5 0.485 0.445 0.530 11,820 0.405 0.372 0.443 0.368 0.405 30,525 0.3872 3.19%
2025-05-09 0 4 0.470 0.440 0.475 17,522 0.393 0.368 0.397 0.376 0.393 45,608 0.3842 -3.09%
2025-05-02 0 4 0.485 0.450 0.490 3,020 0.405 0.376 0.409 0.393 0.405 7,781 0.3881 -2.02%
2025-04-25 0 4 0.495 0.475 0.500 3,930 0.414 0.397 0.418 0.393 0.418 9,576 0.4104 -2.94%
2025-04-17 0 4 0.510 0.480 0.510 1,020 0.426 0.401 0.426 0.426 0.426 2,394 0.4260 -1.92%
2025-04-11 0 5 0.520 0.470 0.520 36,066 0.434 0.393 0.434 0.401 0.434 87,784 0.4109 -7.14%
2025-04-03 0 4 0.560 0.520 0.580 6,400 0.468 0.434 0.485 0.426 0.468 14,365 0.4455 0.00%
2025-03-28 0 5 0.560 0.560 0.580 45,470 0.468 0.468 0.485 0.426 0.485 97,321 0.4672 1.82%
2025-03-21 0 5 0.550 0.550 0.570 39,772 0.459 0.459 0.476 0.434 0.476 89,300 0.4454 3.77%
2025-03-14 0 5 0.530 0.510 0.530 155,450 0.443 0.426 0.443 0.414 0.468 365,700 0.4251 0.00%
2025-03-07 0 5 0.530 0.500 0.560 101,660 0.443 0.418 0.468 0.426 0.485 228,039 0.4458 -8.62%
2025-02-28 0 5 0.580 0.530 0.580 180,280 0.485 0.443 0.485 0.418 0.493 399,098 0.4517 -3.33%
2025-02-21 0 5 0.600 0.570 0.600 29,960 0.501 0.476 0.501 0.476 0.510 61,050 0.4907 0.00%
2025-02-14 0 5 0.600 0.550 0.600 45,430 0.501 0.459 0.501 0.459 0.501 95,166 0.4774 3.45%
2025-02-07 0 5 0.580 0.550 0.580 42,398 0.485 0.459 0.485 0.451 0.501 91,814 0.4618 -1.69%
2025-01-28 0 2 0.590 0.540 0.600 16,750 0.493 0.451 0.501 0.476 0.493 34,715 0.4825 -3.28%
2025-01-24 0 5 0.610 0.570 0.620 8,859 0.510 0.476 0.518 0.459 0.510 18,315 0.4837 0.00%
2025-01-17 0 5 0.610 0.570 0.610 1,220 0.510 0.476 0.510 0.510 0.510 2,394 0.5096 1.67%
2025-01-10 0 5 0.600 0.570 0.600 11,910 0.501 0.476 0.501 0.485 0.535 23,941 0.4975 -4.76%
2025-01-03 0 4 0.630 0.540 0.620 57,960 0.526 0.451 0.518 0.493 0.535 114,917 0.5044 -4.55%
2024-12-27 0 3 0.660 0.610 0.650 66,170 0.551 0.510 0.543 0.459 0.560 129,880 0.5095 -2.94%
2024-12-20 0 5 0.680 0.630 0.680 1,604 0.568 0.526 0.568 0.568 0.568 2,873 0.5583 -1.45%
2024-12-13 0 5 0.690 0.630 0.680 174,945 0.576 0.526 0.568 0.510 0.593 325,838 0.5369 4.55%
2024-12-06 0 5 0.660 0.620 0.730 91,160 0.551 0.518 0.610 0.510 0.618 166,391 0.5479 -10.81%
2024-11-29 0 5 0.740 0.650 0.740 49,340 0.618 0.543 0.618 0.501 0.618 89,779 0.5496 8.82%
2024-11-22 0 5 0.680 0.630 0.680 10,260 0.568 0.526 0.568 0.526 0.568 19,153 0.5357 -2.86%
2024-11-15 0 5 0.700 0.600 0.700 8,879 0.585 0.501 0.585 0.526 0.585 15,960 0.5563 4.48%
2024-11-08 0 5 0.670 0.620 0.640 50,740 0.560 0.518 0.535 0.434 0.576 94,567 0.5365 -2.90%
2024-11-01 0 5 0.690 0.620 0.680 56,240 0.576 0.518 0.568 0.510 0.618 101,151 0.5560 -6.76%
2024-10-25 0 5 0.740 0.670 0.760 15,980 0.618 0.560 0.635 0.576 0.668 26,335 0.6068 2.78%
2024-10-18 0 5 0.720 0.660 0.720 51,770 0.601 0.551 0.601 0.501 0.627 92,173 0.5617 2.86%
2024-10-10 0 4 0.700 0.610 0.700 679,019 0.585 0.510 0.585 0.347 0.627 1,324,062 0.5128 1.45%
2024-10-04 0 4 0.690 0.650 0.710 149,995 0.576 0.543 0.593 0.510 0.668 247,790 0.6053 -10.39%
2024-09-27 0 5 0.770 0.730 0.770 10,907 0.643 0.610 0.643 0.601 0.668 17,716 0.6156 -3.75%
2024-09-20 0 4 0.800 0.790 0.800 267,080 0.668 0.660 0.668 0.660 0.677 404,604 0.6601 1.27%
2024-09-13 0 5 0.790 0.770 0.790 89,830 0.660 0.643 0.660 0.668 0.760 125,691 0.7147 -4.82%
2024-09-05 0 4 0.830 0.730 0.830 58,700 0.693 0.610 0.693 0.543 0.693 102,947 0.5702 5.06%
2024-08-30 0 5 0.790 0.720 0.790 38,480 0.660 0.601 0.660 0.593 0.668 61,169 0.6291 -1.25%
2024-08-23 0 5 0.800 0.750 0.790 46,765 0.668 0.627 0.660 0.576 0.769 72,422 0.6457 -4.76%
2024-08-16 0 5 0.840 0.800 0.840 236,325 0.702 0.668 0.702 0.568 0.710 360,912 0.6548 9.09%
2024-08-09 0 5 0.770 0.680 0.770 91,866 0.643 0.568 0.643 0.627 0.660 144,607 0.6353 -2.53%
2024-08-02 0 5 0.790 0.760 0.790 140,332 0.660 0.635 0.660 0.635 0.668 217,305 0.6458 0.00%
2024-07-26 0 5 0.790 0.760 0.790 164,085 0.660 0.635 0.660 0.627 0.668 254,374 0.6451 -1.25%
2024-07-19 0 5 0.800 0.750 0.800 287,600 0.668 0.627 0.668 0.618 0.677 445,304 0.6459 0.00%
2024-07-12 0 5 0.800 0.750 0.800 674,735 0.668 0.627 0.668 0.618 0.677 1,057,598 0.6380 -1.23%
2024-07-05 0 4 0.810 0.750 0.810 406,700 0.677 0.627 0.677 0.627 0.677 641,621 0.6339 2.53%
2024-06-28 0 5 0.790 0.700 0.800 101,940 0.660 0.585 0.668 0.627 0.668 155,617 0.6551 -2.47%
2024-06-21 0 5 0.810 0.700 0.810 124,060 0.677 0.585 0.677 0.593 0.710 186,741 0.6643 0.00%
2024-06-14 0 4 0.810 0.710 0.810 176,020 0.677 0.593 0.677 0.627 0.718 269,337 0.6535 -3.57%
2024-06-07 0 5 0.840 0.770 0.840 750,674 0.702 0.643 0.702 0.551 0.769 1,049,221 0.7155 -1.18%
2024-05-31 0 5 0.850 0.850 0.870 2,318,482 0.710 0.710 0.727 0.593 0.710 3,573,567 0.6488 7.59%
2024-05-24 0 5 0.790 0.770 0.800 19,568,519 0.660 0.643 0.668 0.334 1.011 27,395,122 0.7143 132.35%
2024-05-17 0 4 0.340 0.325 0.350 99,006 0.284 0.271 0.292 0.251 0.309 361,032 0.2742 -8.11%
2024-05-10 0 5 0.370 0.320 0.375 170,037 0.309 0.267 0.313 0.255 0.313 595,535 0.2855 -3.90%
2024-05-03 0 4 0.385 0.325 0.430 5,449 0.322 0.271 0.359 0.292 0.322 18,315 0.2975 4.05%
2024-04-26 0 5 0.370 0.370 0.435 16,568 0.309 0.309 0.363 0.263 0.301 57,100 0.2902 2.78%
2024-04-19 0 5 0.360 0.340 0.390 15,850 0.301 0.284 0.326 0.276 0.305 55,065 0.2878 0.00%
2024-04-12 0 5 0.360 0.330 0.360 46,060 0.301 0.276 0.301 0.280 0.414 146,041 0.3154 7.46%
2024-04-05 0 3 0.335 0.335 0.380 27,940 0.280 0.280 0.317 0.276 0.351 92,413 0.3023 -20.24%
2024-03-28 0 4 0.420 0.380 - 46,212 0.351 0.317 - 0.292 0.351 140,534 0.3288 2.44%
2024-03-22 0 5 0.410 0.355 0.410 970 0.343 0.297 0.343 0.326 0.326 2,993 0.3241 5.13%
2024-03-15 0 5 0.390 0.355 0.390 18,187 0.326 0.297 0.326 0.313 0.330 56,860 0.3199 -7.14%
2024-03-08 0 5 0.420 0.420 0.425 15,180 0.351 0.351 0.355 0.317 0.363 44,291 0.3427 -5.62%
2024-03-01 0 5 0.445 0.425 0.480 14,000 0.372 0.355 0.401 0.355 0.372 38,306 0.3655 -3.26%
2024-02-23 0 5 0.460 0.460 0.540 40,720 0.384 0.384 0.451 0.359 0.401 105,341 0.3866 4.55%
2024-02-16 0 3 0.440 0.395 0.465 1,760 0.368 0.330 0.388 0.368 0.368 4,788 0.3676 0.00%
2024-02-09 0 5 0.440 0.380 0.440 16,410 0.368 0.317 0.368 0.351 0.376 46,087 0.3561 -3.30%
2024-02-02 0 5 0.455 0.420 0.475 4,550 0.380 0.351 0.397 0.380 0.380 11,971 0.3801 -3.19%
2024-01-26 0 5 0.470 0.455 0.470 14,180 0.393 0.380 0.393 0.368 0.426 35,912 0.3949 -7.84%
2024-01-19 0 5 0.510 0.435 0.530 10,157 0.426 0.363 0.443 0.372 0.434 24,779 0.4099 0.00%
2024-01-12 0 5 0.510 0.455 0.510 18,580 0.426 0.380 0.426 0.376 0.434 44,291 0.4195 0.00%
2024-01-05 0 4 0.510 0.450 0.520 0 0.426 0.376 0.434 - - 0 - -3.77%
2023-12-29 0 3 0.530 0.530 0.540 4,860 0.443 0.443 0.451 0.409 0.451 11,372 0.4274 1.92%
2023-12-22 0 5 0.520 0.450 0.540 1,040 0.434 0.376 0.451 0.434 0.434 2,394 0.4344 4.00%
2023-12-15 0 5 0.500 0.470 0.530 191,750 0.418 0.393 0.443 0.363 0.418 506,115 0.3789 -5.66%
2023-12-08 0 5 0.530 0.530 0.540 12,695 0.443 0.443 0.451 0.418 0.418 30,525 0.4159 -1.85%
2023-12-01 0 5 0.540 0.485 0.540 43,953 0.451 0.405 0.451 0.426 0.459 90,178 0.4874 -3.57%
2023-11-24 0 5 0.560 0.510 0.590 20,475 0.468 0.426 0.493 0.418 0.468 47,284 0.4330 0.00%
2023-11-17 0 5 0.560 0.500 0.560 73,035 0.468 0.418 0.468 0.418 0.551 140,055 0.5215 7.69%
2023-11-10 0 5 0.520 0.465 0.550 14,388 0.434 0.388 0.459 0.418 0.434 34,476 0.4173 -3.70%
2023-11-03 0 5 0.540 0.500 0.570 43,186 0.451 0.418 0.476 0.418 0.543 98,278 0.4394 -14.29%
2023-10-27 0 4 0.630 0.540 0.630 0 0.526 0.451 0.526 - - 0 - 0.00%
2023-10-20 0 5 0.630 0.540 0.630 28,980 0.526 0.451 0.526 0.526 0.526 55,065 0.5263 0.00%
2023-10-13 0 5 0.630 0.550 0.630 58,848 0.526 0.459 0.526 0.526 0.535 111,844 0.5262 -1.56%
2023-10-06 0 4 0.640 0.620 0.730 53,562 0.535 0.518 0.610 0.443 0.535 107,655 0.4975 12.28%
2023-09-29 0 5 0.570 0.540 0.610 0 0.476 0.451 0.510 - - 0 - 0.00%
2023-09-22 0 5 0.570 0.540 0.580 14,560 0.476 0.451 0.485 0.443 0.476 32,320 0.4505 0.00%
2023-09-15 0 5 0.570 0.530 0.570 19,723 0.476 0.443 0.476 0.434 0.493 44,052 0.4477 -3.39%
2023-09-07 0 4 0.590 0.520 0.630 255 0.493 0.434 0.526 - - 599 0.4260 3.51%
2023-08-31 0 4 0.570 0.530 0.640 132,725 0.476 0.443 0.535 0.443 0.660 254,135 0.5223 3.64%
2023-08-25 0 5 0.550 0.550 0.660 388,800 0.459 0.459 0.551 0.414 0.459 897,791 0.4331 -3.51%
2023-08-18 0 5 0.570 0.540 0.590 32,500 0.476 0.451 0.493 0.443 0.476 71,823 0.4525 0.00%
2023-08-11 0 5 0.570 0.530 0.640 27,435 0.476 0.443 0.535 0.451 0.501 57,459 0.4775 -5.00%
2023-08-04 0 5 0.600 0.560 0.600 14,207 0.501 0.468 0.501 0.468 0.501 29,807 0.4766 -1.64%
2023-07-28 0 5 0.610 0.570 0.630 185,291 0.510 0.476 0.526 0.476 0.510 369,172 0.5019 8.93%
2023-07-21 0 4 0.560 0.550 0.560 45,978 0.468 0.459 0.468 0.451 0.485 98,039 0.4690 -5.08%
2023-07-14 0 5 0.590 0.560 0.620 38,197 0.493 0.468 0.518 0.434 0.526 79,724 0.4791 0.00%
2023-07-07 0 5 0.590 0.530 0.640 308,165 0.493 0.443 0.535 0.418 0.510 652,754 0.4721 -4.84%
2023-06-30 0 5 0.620 0.580 0.620 122,150 0.518 0.485 0.518 0.501 0.576 228,637 0.5343 -4.62%
2023-06-23 0 4 0.650 0.600 0.650 243,981 0.543 0.501 0.543 0.501 0.585 450,452 0.5416 -5.80%
2023-06-16 0 5 0.690 0.650 0.690 314,200 0.576 0.543 0.576 0.526 0.585 581,769 0.5401 2.99%
2023-06-09 0 5 0.670 0.630 0.680 492,990 0.560 0.526 0.568 0.476 0.585 913,832 0.5395 9.84%
2023-06-02 0 5 0.610 0.590 0.610 2,062,594 0.510 0.493 0.510 0.434 0.769 4,147,914 0.4973 -31.46%
2023-05-25 0 4 0.890 0.880 0.890 584,078 0.743 0.735 0.743 0.677 0.877 793,647 0.7359 -18.35%
2023-05-19 0 5 1.090 1.030 1.090 59,715 0.911 0.860 0.911 0.860 0.919 66,796 0.8940 -2.68%
2023-05-12 0 5 1.120 1.090 1.120 134,694 0.936 0.911 0.936 0.835 0.969 150,116 0.8973 4.15%
2023-05-05 0 4 0.054 0.052 0.054 22,194 0.898 0.865 0.898 0.882 0.948 24,886 0.8918 -1.82%
2023-04-28 0 5 0.055 0.053 0.055 35,686 0.915 0.882 0.915 0.865 0.932 40,275 0.8861 1.85%
2023-04-21 0 5 0.054 0.054 0.056 447,198 0.898 0.898 0.932 0.865 1.164 446,030 1.0026 -5.26%
2023-04-14 0 4 0.057 0.054 0.060 45,084 0.948 0.898 0.998 0.848 0.965 51,696 0.8721 1.79%
2023-04-06 0 3 0.056 0.053 0.056 35,794 0.932 0.882 0.932 0.882 0.965 37,149 0.9635 0.00%
2023-03-31 0 5 0.056 0.056 0.063 124,130 0.932 0.932 1.048 0.848 0.965 135,853 0.9137 1.82%
2023-03-24 0 5 0.055 0.050 0.055 170,268 0.915 0.832 0.915 0.832 0.948 197,287 0.8630 -3.51%
2023-03-17 0 5 0.057 0.055 0.057 69,538 0.948 0.915 0.948 0.915 0.948 75,861 0.9166 0.00%
2023-03-10 0 5 0.057 0.055 0.057 24,910 0.948 0.915 0.948 0.898 0.965 26,810 0.9291 0.00%
2023-03-03 0 5 0.057 0.057 0.059 47,558 0.948 0.948 0.982 0.898 0.998 51,215 0.9286 -5.00%
2023-02-24 0 5 0.060 0.056 0.060 58,906 0.998 0.932 0.998 0.932 0.998 62,156 0.9477 7.14%
2023-02-17 0 5 0.056 0.056 0.057 270,000 0.932 0.932 0.948 0.915 0.965 291,422 0.9265 -3.45%
2023-02-10 0 5 0.058 0.056 0.058 134,706 0.965 0.932 0.965 0.915 0.965 142,225 0.9471 0.00%
2023-02-03 0 5 0.058 0.055 0.058 114,878 0.965 0.915 0.965 0.915 1.015 120,584 0.9527 -1.69%
2023-01-27 0 2 0.059 0.057 0.060 135,466 0.982 0.948 0.998 0.948 0.982 139,820 0.9689 -1.67%
2023-01-20 0 5 0.060 0.059 0.060 502,836 0.998 0.982 0.998 0.832 1.015 551,827 0.9112 13.21%
2023-01-13 0 5 0.053 0.052 0.053 315,026 0.882 0.865 0.882 0.848 1.115 352,015 0.8949 -17.19%
2023-01-06 0 4 0.064 0.056 0.064 23,792 1.065 0.932 1.065 0.915 1.098 24,646 0.9654 -4.48%
2022-12-30 0 3 0.067 0.057 0.067 2,528 1.115 0.948 1.115 0.948 1.115 2,645 0.9558 -1.47%
2022-12-23 0 5 0.068 0.058 0.080 552 1.131 0.965 1.331 1.148 1.148 481 1.1479 -1.45%
2022-12-16 0 5 0.069 0.057 0.069 1,752 1.148 0.948 1.148 1.115 1.164 1,563 1.1210 2.99%
2022-12-09 0 5 0.067 0.056 0.067 20,652 1.115 0.932 1.115 0.915 1.131 20,799 0.9929 4.69%
2022-12-02 0 5 0.064 0.054 0.064 88,586 1.065 0.898 1.065 0.865 1.131 97,141 0.9119 -1.54%
2022-11-25 0 5 0.065 0.054 0.065 6,912 1.081 0.898 1.081 0.882 1.164 7,454 0.9273 -5.80%
2022-11-18 0 5 0.069 0.051 0.069 13,860 1.148 0.848 1.148 0.848 1.181 12,984 1.0675 13.11%
2022-11-11 0 5 0.061 0.056 0.061 61,356 1.015 0.932 1.015 0.815 1.048 66,844 0.9179 3.39%
2022-11-04 0 5 0.059 0.051 0.059 2,924 0.982 0.848 0.982 0.965 0.982 3,246 0.9008 -1.67%
2022-10-28 0 5 0.060 0.049 0.060 37,100 0.998 0.815 0.998 0.782 1.081 43,160 0.8596 -7.69%
2022-10-21 0 5 0.065 0.053 0.065 43,162 1.081 0.882 1.081 0.848 1.081 47,368 0.9112 10.17%
2022-10-14 0 5 0.059 0.057 0.059 137,328 0.982 0.948 0.982 0.765 1.314 150,760 0.9109 0.00%
2022-10-07 0 4 0.059 0.052 0.059 73,204 0.982 0.865 0.982 0.715 1.031 81,752 0.8954 -4.84%
2022-09-30 0 5 0.062 0.052 0.062 7,182 1.031 0.865 1.031 0.865 1.048 7,213 0.9956 -4.62%
2022-09-23 0 5 0.065 0.057 0.065 212,512 1.081 0.948 1.081 0.948 1.397 197,648 1.0752 -1.52%
2022-09-16 0 4 0.066 0.061 0.066 34,176 1.098 1.015 1.098 0.998 1.164 31,979 1.0687 0.00%
2022-09-09 0 5 0.066 0.064 0.066 40,514 1.098 1.065 1.098 1.031 1.164 36,668 1.1049 -4.35%
2022-09-02 0 5 0.069 0.062 0.069 60,610 1.148 1.031 1.148 1.015 1.264 56,385 1.0749 2.99%
2022-08-26 0 5 0.067 0.067 0.074 415,494 1.115 1.115 1.231 0.932 1.248 399,143 1.0410 -10.67%
2022-08-19 0 5 0.075 0.072 0.075 138,054 1.248 1.198 1.248 1.181 1.364 110,726 1.2468 -3.85%
2022-08-12 0 5 0.078 0.078 0.081 826,896 1.298 1.298 1.347 1.214 1.514 614,583 1.3455 -11.36%
2022-08-05 0 5 0.088 0.081 0.088 1,216 1.464 1.347 1.464 1.464 1.464 842 1.4449 -4.35%
2022-07-29 0 5 0.092 0.086 0.092 1,272 1.530 1.431 1.530 1.497 1.564 842 1.5115 -2.13%
2022-07-22 0 5 0.094 0.093 0.094 19,719 1.564 1.547 1.564 1.414 1.580 13,285 1.4843 4.44%
2022-07-15 0 5 0.090 0.090 0.092 40,968 1.497 1.497 1.530 1.364 1.580 28,253 1.4501 -5.26%
2022-07-08 0 5 0.095 0.086 0.095 9,354 1.580 1.431 1.580 1.397 1.564 6,131 1.5256 0.00%
2022-06-30 0 4 0.095 0.092 0.095 11,946 1.580 1.530 1.580 1.547 1.580 7,574 1.5772 -2.06%
2022-06-24 0 5 0.097 0.092 0.097 122,962 1.614 1.530 1.614 1.497 1.664 77,664 1.5832 -3.00%
2022-06-17 0 5 0.100 0.096 0.101 1,126,200 1.664 1.597 1.680 1.497 1.747 684,794 1.6446 -2.91%
2022-06-10 0 5 0.103 0.099 0.104 755,494 1.713 1.647 1.730 1.464 1.763 442,062 1.7090 6.19%
2022-06-02 0 4 0.097 0.085 0.097 0 1.614 1.414 1.614 - - 0 - 0.00%
2022-05-27 0 5 0.097 0.091 0.098 138,498 1.614 1.514 1.630 1.414 1.730 92,212 1.5020 8.99%
2022-05-20 0 5 0.089 0.089 0.090 53,562 1.481 1.481 1.497 1.364 1.481 37,510 1.4279 -6.32%
2022-05-13 0 4 0.095 0.083 0.096 10,230 1.580 1.381 1.597 1.464 1.647 6,612 1.5471 7.95%
2022-05-06 0 4 0.088 0.088 0.102 55,386 1.464 1.464 1.697 1.347 1.813 37,510 1.4766 1.15%
2022-04-29 0 5 0.087 0.087 0.091 24,504 1.447 1.447 1.514 1.414 1.597 16,711 1.4663 -7.45%
2022-04-22 0 4 0.094 0.085 0.095 14,914 1.564 1.414 1.580 1.564 1.647 9,377 1.5904 -6.93%
2022-04-14 0 4 0.101 0.087 0.101 108,828 1.680 1.447 1.680 1.364 1.713 70,571 1.5421 7.45%
2022-04-08 0 4 0.094 0.089 0.097 22,664 1.564 1.481 1.614 1.464 1.580 14,788 1.5326 2.17%
2022-04-01 0 5 0.092 0.087 0.093 141,458 1.530 1.447 1.547 1.364 1.797 89,927 1.5730 -14.81%
2022-03-25 0 5 0.108 0.099 0.108 284,054 1.797 1.647 1.797 1.580 1.830 171,199 1.6592 9.09%
2022-03-18 0 5 0.099 0.099 0.107 104,814 1.647 1.647 1.780 1.497 1.747 66,123 1.5851 3.12%
2022-03-11 0 5 0.096 0.094 0.096 151,006 1.597 1.564 1.597 1.564 1.813 89,206 1.6928 -5.88%
2022-03-04 0 5 0.102 0.101 0.103 121,864 1.697 1.680 1.713 1.680 1.847 69,369 1.7567 -8.93%
2022-02-25 0 5 0.112 0.111 0.112 154,836 1.863 1.847 1.863 1.830 2.063 81,031 1.9108 -1.75%
2022-02-18 0 5 0.114 0.112 0.115 199,426 1.896 1.863 1.913 1.896 2.079 102,911 1.9378 -0.87%
2022-02-11 0 5 0.115 0.115 0.117 215,426 1.913 1.913 1.946 1.913 2.013 108,562 1.9844 -3.36%
2022-02-04 0 2 0.119 0.115 0.120 52,510 1.980 1.913 1.996 1.880 1.996 26,449 1.9853 -0.83%
2022-01-28 0 5 0.120 0.118 0.120 353,250 1.996 1.963 1.996 1.880 2.079 178,652 1.9773 -4.00%
2022-01-21 0 5 0.125 0.125 0.129 1,255,694 2.079 2.079 2.146 1.863 2.163 612,540 2.0500 4.17%
2022-01-14 0 5 0.120 0.111 0.120 93,398 1.996 1.847 1.996 1.830 2.096 47,609 1.9618 -4.76%
2022-01-07 0 5 0.126 0.111 0.126 118,952 2.096 1.847 2.096 1.797 2.179 55,904 2.1278 -3.08%
2021-12-31 0 4 0.130 - 0.130 77,630 2.163 - 2.163 1.946 2.246 37,510 2.0696 8.33%
2021-12-24 0 5 0.120 0.110 0.120 583,366 1.996 1.830 1.996 1.747 2.146 313,664 1.8598 -8.40%
2021-12-17 0 5 0.131 0.125 0.131 159,156 2.179 2.079 2.179 2.063 2.346 74,779 2.1283 3.15%
2021-12-10 0 5 0.127 0.127 0.135 27,574 2.113 2.113 2.246 2.113 2.246 12,623 2.1843 -7.30%
2021-12-03 0 5 0.137 0.133 0.137 111,630 2.279 2.213 2.279 2.179 2.429 49,171 2.2702 -4.86%
2021-11-26 0 5 0.144 0.131 0.144 551,306 2.396 2.179 2.396 2.046 2.445 251,267 2.1941 6.67%
2021-11-19 0 5 0.135 0.127 0.140 443,430 2.246 2.113 2.329 2.179 2.396 194,642 2.2782 -4.93%
2021-11-12 0 5 0.142 0.142 0.150 429,112 2.362 2.362 2.495 2.329 2.961 170,237 2.5207 -13.94%
2021-11-05 0 5 0.165 0.151 0.170 261,334 2.745 2.512 2.828 2.495 2.911 96,059 2.7206 0.00%
2021-10-29 0 5 0.165 0.148 0.165 389,696 2.745 2.462 2.745 2.279 2.745 149,318 2.6098 10.74%
2021-10-22 0 5 0.149 0.137 0.149 810,926 2.479 2.279 2.479 2.129 2.712 349,971 2.3171 -0.67%
2021-10-15 0 3 0.150 0.135 0.150 46,702 2.495 2.246 2.495 2.262 2.495 18,755 2.4901 4.17%
2021-10-08 0 5 0.144 0.140 0.157 26,390 2.396 2.329 2.612 2.262 2.628 10,459 2.5231 -8.28%
2021-09-30 0 4 0.157 0.141 0.157 370,588 2.612 2.346 2.612 2.096 2.712 156,291 2.3711 12.14%
2021-09-24 0 4 0.140 0.140 0.144 55,000 2.329 2.329 2.396 2.262 2.595 22,963 2.3952 -10.26%
2021-09-17 0 5 0.156 0.151 0.156 1,152,244 2.595 2.512 2.595 2.246 2.662 461,539 2.4965 5.41%
2021-09-10 0 5 0.148 0.139 0.148 800,062 2.462 2.312 2.462 2.013 2.479 360,791 2.2175 14.73%
2021-09-03 0 5 0.129 0.124 0.136 638,504 2.146 2.063 2.262 1.980 2.445 289,499 2.2056 -7.19%
2021-08-27 0 5 0.139 0.135 0.140 202,782 2.312 2.246 2.329 2.196 2.512 87,162 2.3265 -10.32%
2021-08-20 0 5 0.155 0.141 0.155 766,342 2.579 2.346 2.579 2.296 2.695 300,559 2.5497 1.97%
2021-08-13 0 5 0.152 0.152 0.154 843,024 2.529 2.529 2.562 1.664 2.662 355,141 2.3738 8.57%
2021-08-06 0 5 0.140 0.140 0.150 1,120,310 2.329 2.329 2.495 2.329 3.161 415,613 2.6956 -25.53%
2021-07-30 0 5 0.188 0.188 0.194 1,046,468 3.128 3.128 3.227 2.911 3.377 338,670 3.0899 -5.53%
2021-07-23 0 5 0.199 0.194 0.198 1,793,146 3.310 3.227 3.294 3.078 3.627 553,510 3.2396 -2.93%
2021-07-16 0 5 0.205 0.198 0.207 753,034 3.410 3.294 3.444 3.177 3.660 223,736 3.3657 3.54%
2021-07-09 0 5 0.198 0.195 0.210 1,303,592 3.294 3.244 3.493 3.244 3.876 374,256 3.4832 -13.91%
2021-07-02 0 4 0.230 0.230 0.233 1,400,596 3.826 3.826 3.876 3.743 4.325 352,376 3.9747 -2.13%
2021-06-25 0 5 0.235 0.230 0.238 6,917,416 3.909 3.826 3.959 3.427 4.242 1,792,054 3.8600 -5.62%
2021-06-18 0 4 0.249 0.236 0.249 3,159,532 4.142 3.926 4.142 3.726 4.492 767,388 4.1173 -6.04%
2021-06-11 0 5 0.265 0.260 0.265 2,938,530 4.408 4.325 4.408 4.159 4.741 665,077 4.4183 -5.36%
2021-06-04 0 5 0.280 0.260 0.275 9,558,306 4.658 4.325 4.575 3.776 4.824 2,177,491 4.3896 17.15%
2021-05-28 0 5 0.239 0.234 0.240 1,212,574 3.976 3.893 3.993 3.893 4.325 299,718 4.0457 -4.40%
2021-05-21 0 4 0.250 0.250 0.260 4,745,934 4.159 4.159 4.325 3.760 4.408 1,192,739 3.9790 0.00%
2021-05-14 0 5 0.250 0.240 0.250 17,371,526 4.159 3.993 4.159 3.028 5.074 4,604,807 3.7725 -13.79%
2021-05-07 0 5 0.290 0.285 0.295 11,042,960 4.824 4.741 4.908 4.242 5.240 2,283,649 4.8357 -3.33%
2021-04-30 0 5 0.300 0.285 0.300 18,146,020 4.991 4.741 4.991 3.227 4.991 4,251,590 4.2681 54.64%
2021-04-23 0 5 0.194 0.190 0.194 14,901,212 3.227 3.161 3.227 2.778 3.577 4,680,548 3.1836 14.12%
2021-04-16 0 5 0.170 0.170 0.171 15,183,182 2.828 2.828 2.845 2.129 2.978 5,759,195 2.6363 32.81%
2021-04-09 0 3 0.128 0.128 0.130 1,029,120 2.129 2.129 2.163 2.079 2.296 479,572 2.1459 6.67%
2021-04-01 0 4 0.120 0.120 0.122 3,739,710 1.996 1.996 2.030 1.830 2.046 1,881,741 1.9874 3.45%
2021-03-26 0 5 0.116 0.116 0.120 4,224,146 1.930 1.930 1.996 1.880 2.129 2,125,194 1.9877 -1.69%
2021-03-19 0 5 0.118 0.117 0.121 13,331,598 1.963 1.946 2.013 1.747 2.712 6,359,472 2.0963 18.00%
2021-03-12 0 5 0.100 0.092 0.105 1,106,720 1.664 1.530 1.747 1.664 1.863 573,707 1.9291 0.00%
2021-03-05 0 5 0.100 0.100 0.105 1,579,466 1.664 1.664 1.747 1.647 1.863 848,178 1.8622 -4.76%
2021-02-26 0 5 0.105 0.105 0.107 3,414,226 1.747 1.747 1.780 1.680 1.896 1,813,815 1.8823 0.00%
2021-02-19 0 4 0.105 0.105 0.106 5,861,886 1.747 1.747 1.763 1.630 1.763 3,031,079 1.9339 9.37%
2021-02-11 0 4 0.096 0.096 0.098 7,116,320 1.597 1.597 1.630 1.381 1.813 4,292,947 1.6577 -11.11%
2021-02-05 0 5 0.108 0.106 0.109 6,052,626 1.797 1.763 1.813 1.547 1.813 3,345,825 1.8090 10.20%
2021-01-29 0 5 0.098 0.096 0.098 1,773,356 1.630 1.597 1.630 1.447 1.664 1,132,387 1.5660 8.89%
2021-01-22 0 5 0.090 0.090 0.091 591,762 1.497 1.497 1.514 1.331 1.580 396,858 1.4911 -1.10%
2021-01-15 0 5 0.091 0.085 0.091 1,749,762 1.514 1.414 1.514 1.397 1.664 1,152,945 1.5176 1.11%
2021-01-08 0 5 0.090 0.090 0.093 2,051,440 1.497 1.497 1.547 1.364 1.630 1,343,740 1.5267 -8.16%
2020-12-31 0 4 0.098 0.098 0.101 2,646,138 1.630 1.630 1.680 1.514 1.797 1,596,330 1.6576 1.03%
2020-12-24 0 4 0.097 0.097 0.101 3,409,248 1.614 1.614 1.680 1.447 1.830 2,116,177 1.6110 4.30%
2020-12-18 0 5 0.093 0.090 0.094 2,935,618 1.547 1.497 1.564 1.364 1.664 1,960,728 1.4972 6.90%
2020-12-11 0 5 0.087 0.087 0.090 3,894,164 1.447 1.447 1.497 1.115 1.564 3,155,992 1.2339 19.18%
2020-12-04 0 5 0.073 0.072 0.073 8,543,054 1.214 1.198 1.214 0.815 1.331 7,502,799 1.1386 46.00%
2020-11-27 0 5 0.050 0.048 0.050 1,790,334 0.832 0.799 0.832 0.632 0.898 2,403,391 0.7449 35.14%
2020-11-20 0 5 0.037 0.037 0.038 483,288 0.616 0.616 0.632 0.549 0.632 801,772 0.6028 5.71%
2020-11-13 0 5 0.035 0.035 0.036 1,277,962 0.582 0.582 0.599 0.516 0.632 2,219,569 0.5758 2.94%
2020-11-06 0 5 0.034 0.034 0.036 1,068,406 0.566 0.566 0.599 0.449 0.599 2,030,097 0.5263 -5.56%
2020-10-30 0 4 0.036 0.035 0.036 9,653,378 0.599 0.582 0.599 0.299 0.965 21,784,169 0.4431 -23.40%
2020-10-23 0 5 0.047 0.047 0.051 1,164,876 0.782 0.782 0.848 0.566 0.882 1,560,624 0.7464 30.56%
2020-10-16 0 4 0.036 0.036 0.037 303,678 0.599 0.599 0.616 0.532 0.649 533,312 0.5694 0.00%
2020-10-09 0 5 0.036 0.034 0.036 381,146 0.599 0.566 0.599 0.516 0.649 700,543 0.5441 -7.69%
2020-09-30 0 3 0.039 0.039 0.040 93,780 0.649 0.649 0.665 0.549 0.649 154,968 0.6052 0.00%
2020-09-25 0 5 0.039 0.034 0.039 3,900 0.649 0.566 0.649 0.649 0.649 6,011 0.6488 0.00%
2020-09-18 0 5 0.039 0.032 0.038 101,966 0.649 0.532 0.632 0.532 0.649 178,292 0.5719 8.33%
2020-09-11 0 5 0.036 0.034 0.037 167,132 0.599 0.566 0.616 0.582 0.665 274,350 0.6092 -7.69%
2020-09-04 0 5 0.039 0.037 0.039 108,860 0.649 0.616 0.649 0.582 0.665 174,805 0.6228 2.63%
2020-08-28 0 5 0.038 0.038 0.041 651,550 0.632 0.632 0.682 0.549 0.715 1,064,100 0.6123 2.70%
2020-08-21 0 5 0.037 0.037 0.038 1,750,104 0.616 0.616 0.632 0.616 0.982 2,455,929 0.7126 -24.49%
2020-08-14 0 5 0.049 0.047 0.049 40,536 0.815 0.782 0.815 0.782 0.832 50,614 0.8009 6.52%
2020-08-07 0 5 0.046 0.046 0.048 86,922 0.765 0.765 0.799 0.749 0.832 107,961 0.8051 -8.00%
2020-07-31 0 5 0.050 0.046 0.053 28,232 0.832 0.765 0.882 0.765 0.832 35,466 0.7960 6.38%
2020-07-24 0 5 0.047 0.046 0.047 51,570 0.782 0.765 0.782 0.732 0.832 65,161 0.7914 -2.08%
2020-07-17 0 5 0.048 0.048 0.050 182,662 0.799 0.799 0.832 0.782 0.865 226,501 0.8064 0.00%
2020-07-10 0 5 0.048 0.046 0.048 374,638 0.799 0.765 0.799 0.765 1.164 422,947 0.8858 -4.00%
2020-07-03 0 4 0.050 0.046 0.050 36,548 0.832 0.765 0.832 0.832 0.882 42,078 0.8686 0.00%
2020-06-26 0 4 0.050 0.046 0.050 39,486 0.832 0.765 0.832 0.765 0.882 47,007 0.8400 4.17%
2020-06-19 0 5 0.048 0.043 0.054 14,916 0.799 0.715 0.898 0.765 0.799 18,755 0.7953 2.13%
2020-06-12 0 5 0.047 0.047 0.054 60,770 0.782 0.782 0.898 0.765 0.832 74,659 0.8140 -12.96%
2020-06-05 0 5 0.054 0.044 0.054 159,378 0.898 0.732 0.898 0.799 0.915 190,675 0.8359 22.73%
2020-05-29 0 5 0.044 0.044 0.047 85,970 0.732 0.732 0.782 0.732 0.882 106,398 0.8080 -12.00%
2020-05-22 0 5 0.050 0.043 0.051 54,314 0.832 0.715 0.848 0.799 0.865 65,041 0.8351 0.00%
2020-05-15 0 5 0.050 0.044 0.050 141,550 0.832 0.732 0.832 0.715 0.848 177,570 0.7971 -1.96%
2020-05-08 0 5 0.051 0.046 0.051 65,132 0.848 0.765 0.848 0.632 0.848 83,435 0.7806 2.00%
2020-04-29 0 3 0.050 0.050 0.057 53,440 0.832 0.832 0.948 0.815 0.932 59,871 0.8926 -7.41%
2020-04-24 0 5 0.054 0.051 0.054 703,940 0.898 0.848 0.898 0.782 0.915 817,521 0.8611 0.00%
2020-04-17 0 4 0.054 0.050 0.054 1,093,062 0.898 0.832 0.898 0.815 0.932 1,251,168 0.8736 3.85%
2020-04-09 0 4 0.052 0.050 0.052 931,152 0.865 0.832 0.865 0.732 0.865 1,166,651 0.7981 8.33%
2020-04-03 0 5 0.048 0.048 0.052 1,125,594 0.799 0.799 0.865 0.749 0.898 1,371,031 0.8210 -4.00%
2020-03-27 0 5 0.050 0.042 0.050 1,019,710 0.832 0.699 0.832 0.616 0.848 1,384,736 0.7364 13.64%
2020-03-20 0 5 0.044 0.044 0.046 639,672 0.732 0.732 0.765 0.582 0.832 922,476 0.6934 22.22%
2020-03-13 0 5 0.036 0.036 0.037 1,105,546 0.599 0.599 0.616 0.482 0.665 1,967,340 0.5619 -7.69%
2020-03-06 0 5 0.039 0.038 0.041 1,141,080 0.649 0.632 0.682 0.632 0.948 1,456,991 0.7832 -30.36%
2020-02-28 0 5 0.056 0.052 0.056 656,358 0.932 0.865 0.932 0.865 0.998 701,746 0.9353 0.00%
2020-02-21 0 5 0.056 0.055 0.058 1,852,284 0.932 0.915 0.965 0.882 1.148 1,889,195 0.9805 3.70%
2020-02-14 0 5 0.054 0.054 0.058 365,996 0.898 0.898 0.965 0.898 0.982 388,082 0.9431 -6.90%
2020-02-07 0 5 0.058 0.058 0.060 553,644 0.965 0.965 0.998 0.915 1.081 566,013 0.9781 -4.92%
2020-01-31 0 3 0.061 0.060 0.064 207,680 1.015 0.998 1.065 0.998 1.115 197,407 1.0520 -4.69%
2020-01-24 0 5 0.064 0.061 0.065 351,352 1.065 1.015 1.081 0.982 1.081 337,829 1.0400 4.92%
2020-01-17 0 5 0.061 0.061 0.065 536,048 1.015 1.015 1.081 0.915 1.081 539,684 0.9933 0.00%
2020-01-10 0 5 0.061 0.058 0.061 146,948 1.015 0.965 1.015 0.965 1.015 146,192 1.0052 0.00%
2020-01-03 0 4 0.061 0.058 0.061 162,296 1.015 0.965 1.015 0.965 1.031 163,144 0.9948 1.67%
2019-12-27 0 3 0.060 0.061 0.063 208,948 0.998 1.015 1.048 0.998 1.098 201,134 1.0388 -11.76%
2019-12-20 0 5 0.068 0.066 0.070 454,870 1.131 1.098 1.164 1.098 1.198 396,137 1.1483 -2.86%
2019-12-13 0 5 0.070 0.065 0.071 474,384 1.164 1.081 1.181 1.048 1.181 431,002 1.1007 0.00%
2019-12-06 0 5 0.070 0.068 0.072 1,536,264 1.164 1.131 1.198 1.115 1.314 1,278,459 1.2017 -1.41%
2019-11-29 0 5 0.071 0.071 0.072 990,540 1.181 1.181 1.198 1.164 1.331 808,384 1.2253 1.43%
2019-11-22 0 5 0.070 0.069 0.071 1,314,646 1.164 1.148 1.181 1.131 1.248 1,113,271 1.1809 0.00%
2019-11-15 0 5 0.070 0.068 0.070 1,950,798 1.164 1.131 1.164 1.115 1.264 1,641,775 1.1882 -2.78%
2019-11-08 0 5 0.072 0.073 0.078 1,910,620 1.198 1.214 1.298 1.164 1.331 1,551,246 1.2317 -4.00%
2019-11-01 0 5 0.075 0.074 0.075 2,288,005 1.248 1.231 1.248 1.181 1.381 1,802,710 1.2692 0.00%
2019-10-25 0 5 0.075 0.075 0.080 2,055,954 1.248 1.248 1.331 1.131 1.364 1,693,350 1.2141 5.63%
2019-10-18 0 5 0.071 0.069 0.071 2,367,498 1.181 1.148 1.181 1.065 1.447 1,887,632 1.2542 -11.25%
2019-10-11 0 4 0.080 0.079 0.083 2,020,616 1.331 1.314 1.381 1.331 1.530 1,433,066 1.4100 -5.88%
2019-10-04 0 4 0.085 0.085 0.088 1,541,738 1.414 1.414 1.464 1.364 1.564 1,069,029 1.4422 -1.16%
2019-09-27 0 5 0.086 0.083 0.086 2,919,310 1.431 1.381 1.431 1.347 1.564 2,024,567 1.4419 -1.15%
2019-09-20 0 5 0.087 0.087 0.088 3,756,948 1.447 1.447 1.464 1.364 1.497 2,621,357 1.4332 0.00%
2019-09-13 0 5 0.087 0.087 0.089 3,718,082 1.447 1.447 1.481 1.414 1.630 2,497,286 1.4888 -1.14%
2019-09-06 0 5 0.088 0.086 0.090 2,834,886 1.464 1.431 1.497 1.381 1.630 1,891,960 1.4984 -1.12%
2019-08-30 0 5 0.089 0.084 0.090 7,846,500 1.481 1.397 1.497 1.264 1.664 5,329,636 1.4722 4.71%
2019-08-23 0 5 0.085 0.082 0.085 1,965,918 1.414 1.364 1.414 1.098 1.464 1,501,834 1.3090 13.33%
2019-08-16 0 5 0.075 0.070 0.075 4,914,052 1.248 1.164 1.248 0.898 1.248 4,941,554 0.9944 15.38%
2019-08-09 0 5 0.065 0.065 0.067 2,638,972 1.081 1.081 1.115 0.865 1.331 2,530,708 1.0428 -22.62%
2019-08-02 0 5 0.084 0.079 0.084 229,314 1.397 1.314 1.397 1.331 1.481 167,712 1.3673 -2.33%
2019-07-26 0 5 0.086 0.080 0.090 65,096 1.431 1.331 1.497 1.364 1.497 45,324 1.4362 -2.27%
2019-07-19 0 5 0.088 0.081 0.088 1,902,365 1.464 1.347 1.464 1.331 1.464 1,378,366 1.3802 0.00%
2019-07-12 0 5 0.088 0.082 0.088 1,671,576 1.464 1.364 1.464 1.331 1.564 1,192,859 1.4013 -2.22%
2019-07-05 0 4 0.090 0.089 0.095 2,707,060 1.497 1.481 1.580 1.464 1.747 1,714,630 1.5788 -18.18%
2019-06-28 0 5 0.110 0.103 0.109 582,708 1.830 1.713 1.813 1.647 1.863 333,741 1.7460 -1.79%
2019-06-21 0 5 0.112 0.109 0.112 924,928 1.863 1.813 1.863 1.780 1.863 508,666 1.8183 1.82%
2019-06-14 0 5 0.110 0.108 0.110 1,011,476 1.830 1.797 1.830 1.797 1.963 550,144 1.8386 0.00%
2019-06-06 0 4 0.110 0.110 0.112 2,340,092 1.830 1.830 1.863 1.797 1.930 1,263,431 1.8522 0.00%
2019-05-31 0 5 0.110 0.104 0.110 1,349,500 1.830 1.730 1.830 1.664 1.830 785,902 1.7171 4.76%
2019-05-24 0 5 0.105 0.099 0.105 1,280,942 1.747 1.647 1.747 1.614 1.747 762,579 1.6798 3.96%
2019-05-17 0 4 0.101 0.098 0.101 432,432 1.680 1.630 1.680 1.580 1.680 262,448 1.6477 1.00%
2019-05-10 0 5 0.100 0.097 0.100 426,370 1.664 1.614 1.664 1.564 1.697 261,727 1.6291 -2.91%
2019-05-03 0 4 0.103 0.100 0.103 286,086 1.713 1.664 1.713 1.664 1.730 168,193 1.7009 -0.96%
2019-04-26 0 4 0.104 0.104 0.105 535,592 1.730 1.730 1.747 1.664 1.780 309,095 1.7328 0.00%
2019-04-18 0 4 0.104 0.099 0.105 471,302 1.730 1.647 1.747 1.630 1.813 279,520 1.6861 -0.95%
2019-04-12 0 5 0.105 0.100 0.105 1,125,062 1.747 1.664 1.747 1.564 1.830 656,782 1.7130 3.96%
2019-04-04 0 4 0.101 0.099 0.101 13,336,164 1.680 1.647 1.680 1.464 1.996 6,421,507 2.0768 -1.94%
2019-03-29 0 5 0.103 0.092 0.103 100,184 1.713 1.530 1.713 1.464 1.747 63,358 1.5812 4.04%
2019-03-22 0 5 0.099 0.093 0.099 1,249,794 1.647 1.547 1.647 1.664 1.680 747,911 1.6710 0.00%
2019-03-15 0 5 0.099 0.095 0.099 478,042 1.647 1.580 1.647 1.564 1.680 297,193 1.6085 -3.88%
2019-03-08 0 5 0.103 0.101 0.103 7,891,828 1.713 1.680 1.713 1.630 1.946 3,851,125 2.0492 -7.21%
2019-03-01 0 5 0.111 0.111 0.113 798,440 1.847 1.847 1.880 1.747 1.896 434,488 1.8377 3.74%
2019-02-22 0 5 0.107 0.107 0.109 1,089,544 1.780 1.780 1.813 1.763 1.880 595,348 1.8301 -1.83%
2019-02-15 0 5 0.109 0.106 0.109 169,742 1.813 1.763 1.813 1.747 1.913 93,654 1.8124 -2.68%
2019-02-08 0 2 0.112 0.107 0.113 54,514 1.863 1.780 1.880 1.797 1.863 30,056 1.8138 3.70%
2019-02-01 0 5 0.108 0.108 0.109 511,292 1.797 1.797 1.813 1.747 1.946 286,493 1.7847 -0.92%
2019-01-25 0 5 0.109 0.107 0.110 606,910 1.813 1.780 1.830 1.730 1.913 334,703 1.8133 -3.54%
2019-01-18 0 5 0.113 0.110 0.113 664,440 1.880 1.830 1.880 1.747 1.896 363,316 1.8288 4.63%
2019-01-11 0 5 0.108 0.104 0.108 1,042,892 1.797 1.730 1.797 1.680 1.913 590,779 1.7653 1.89%
2019-01-04 0 4 0.106 0.102 0.106 122,524 1.763 1.697 1.763 1.713 1.963 70,331 1.7421 1.92%
2018-12-28 0 3 0.104 0.108 0.109 84,570 1.730 1.797 1.813 1.713 1.780 48,570 1.7412 -2.80%
2018-12-21 0 5 0.107 0.103 0.107 546,696 1.780 1.713 1.780 1.680 1.797 317,391 1.7225 -0.93%
2018-12-14 0 5 0.108 0.105 0.108 6,465,276 1.797 1.747 1.797 1.713 2.129 3,238,345 1.9965 -3.57%
2018-12-07 0 5 0.112 0.109 0.114 1,196,792 1.863 1.813 1.896 1.797 1.996 631,896 1.8940 3.70%
2018-11-30 0 5 0.108 0.108 0.110 10,046,532 1.797 1.797 1.830 1.713 2.079 5,145,814 1.9524 -2.70%
2018-11-23 0 5 0.111 0.107 0.111 375,836 1.847 1.780 1.847 1.713 1.913 210,271 1.7874 -1.77%
2018-11-16 0 5 0.113 0.110 0.116 687,678 1.880 1.830 1.930 1.830 1.980 360,791 1.9060 2.73%
2018-11-09 0 5 0.110 0.110 0.111 4,982,910 1.830 1.830 1.847 1.680 1.980 2,628,090 1.8960 3.77%
2018-11-02 0 5 0.106 0.105 0.106 867,896 1.763 1.747 1.763 1.514 1.980 477,649 1.8170 7.07%
2018-10-26 0 5 0.099 0.099 0.100 470,388 1.647 1.647 1.664 1.614 1.813 274,952 1.7108 -9.17%
2018-10-19 0 4 0.109 0.107 0.109 12,437,662 1.813 1.780 1.813 1.780 1.913 6,536,922 1.9027 -5.22%
2018-10-12 0 5 0.115 0.115 0.118 5,306,908 1.913 1.913 1.963 1.830 2.246 2,766,227 1.9185 0.00%
2018-10-05 0 4 0.115 0.120 0.125 1,768,248 1.913 1.996 2.079 1.730 1.996 946,521 1.8682 4.55%
2018-09-28 0 4 0.110 0.109 0.110 2,107,380 1.830 1.813 1.830 1.630 1.880 1,172,782 1.7969 7.84%
2018-09-21 0 5 0.102 0.100 0.102 1,982,610 1.697 1.664 1.697 1.564 1.913 1,099,806 1.8027 -4.67%
2018-09-14 0 5 0.107 0.107 0.108 810,626 1.780 1.780 1.797 1.381 1.747 520,208 1.5583 16.30%
2018-09-07 0 5 0.092 0.088 0.092 319,198 1.530 1.464 1.530 1.464 1.580 211,954 1.5060 -1.08%
2018-08-31 0 5 0.093 0.091 0.093 4,741,560 1.547 1.514 1.547 1.497 1.863 2,841,967 1.6684 -8.82%
2018-08-24 0 5 0.102 0.100 0.102 690,240 1.697 1.664 1.697 1.597 1.697 417,777 1.6522 6.25%
2018-08-17 0 5 0.096 0.096 0.097 951,578 1.597 1.597 1.614 1.530 1.647 600,517 1.5846 -2.04%
2018-08-10 0 5 0.098 0.094 0.098 9,205,666 1.630 1.564 1.630 1.464 1.713 5,962,613 1.5439 0.00%
2018-08-03 0 5 0.098 0.098 0.099 2,451,298 1.630 1.630 1.647 1.314 1.680 1,599,336 1.5327 18.07%
2018-07-27 0 5 0.083 0.083 0.084 1,958,238 1.381 1.381 1.397 1.347 1.614 1,313,925 1.4904 -10.75%
2018-07-20 0 5 0.093 0.088 0.094 739,308 1.547 1.464 1.564 1.347 1.597 518,404 1.4261 3.33%
2018-07-13 0 5 0.090 0.086 0.090 1,162,236 1.497 1.431 1.497 1.364 1.530 799,728 1.4533 0.00%
2018-07-06 0 4 0.090 0.087 0.090 1,699,176 1.497 1.447 1.497 1.431 1.664 1,140,682 1.4896 -7.22%
2018-06-29 0 5 0.097 0.094 0.097 2,924,212 1.614 1.564 1.614 1.514 1.813 1,762,359 1.6593 -4.90%
2018-06-22 0 4 0.102 0.100 0.102 2,942,444 1.697 1.664 1.697 1.497 1.913 1,709,220 1.7215 2.00%
2018-06-15 0 5 0.100 0.096 0.100 10,327,012 1.664 1.597 1.664 1.580 2.046 5,622,621 1.8367 -10.71%
2018-06-08 0 5 0.112 0.109 0.113 15,053,202 1.863 1.813 1.880 1.747 2.129 7,695,037 1.9562 -2.61%
2018-06-01 0 5 0.115 0.114 0.115 8,907,910 1.913 1.896 1.913 1.847 1.980 4,645,803 1.9174 0.00%
2018-05-25 0 4 0.115 0.112 0.115 5,365,830 1.913 1.863 1.913 1.813 1.963 2,851,225 1.8819 -2.54%
2018-05-18 0 5 0.118 0.115 0.118 8,979,180 1.963 1.913 1.963 1.713 2.163 4,791,755 1.8739 9.26%
2018-05-11 0 5 0.108 0.106 0.108 17,637,114 1.797 1.763 1.797 1.431 2.246 8,703,954 2.0263 11.34%
2018-05-04 0 4 0.097 0.095 0.097 311,530 1.614 1.580 1.614 1.481 1.730 191,276 1.6287 -2.02%
2018-04-27 0 5 0.099 0.099 0.100 173,424 1.647 1.647 1.664 1.597 1.747 103,633 1.6734 -6.60%
2018-04-20 0 5 0.106 0.102 0.106 775,346 1.763 1.697 1.763 1.664 1.847 431,964 1.7949 -4.50%
2018-04-13 0 5 0.111 0.106 0.111 170,154 1.847 1.763 1.847 1.780 1.896 94,496 1.8007 -2.63%
2018-04-06 0 3 0.114 0.109 0.114 693,252 1.896 1.813 1.896 1.747 1.996 383,033 1.8099 1.79%
2018-03-29 0 4 0.112 0.107 0.112 269,238 1.863 1.780 1.863 1.747 1.963 144,268 1.8662 -2.61%
2018-03-23 0 5 0.115 0.115 0.118 936,950 1.913 1.913 1.963 1.880 1.963 489,911 1.9125 0.00%
2018-03-16 0 5 0.115 0.115 0.116 518,238 1.913 1.913 1.930 1.913 1.980 269,902 1.9201 -0.86%
2018-03-09 0 5 0.116 0.116 0.117 1,218,828 1.930 1.930 1.946 1.713 1.963 648,607 1.8791 6.42%
2018-03-02 0 5 0.109 0.106 0.109 506,616 1.813 1.763 1.813 1.713 1.880 286,373 1.7691 -1.80%
2018-02-23 0 4 0.111 0.108 0.111 407,664 1.847 1.797 1.847 1.747 2.063 224,698 1.8143 -4.31%
2018-02-15 0 4 0.116 0.112 0.116 1,235,324 1.930 1.863 1.930 1.697 2.030 682,029 1.8112 12.62%
2018-02-09 0 5 0.103 0.098 0.103 944,104 1.713 1.630 1.713 1.630 2.079 534,635 1.7659 -8.85%
2018-02-02 0 5 0.113 0.110 0.113 755,458 1.880 1.830 1.880 1.780 1.963 406,116 1.8602 -1.74%
2018-01-26 0 5 0.115 0.113 0.115 7,570,522 1.913 1.880 1.913 1.830 1.996 3,944,298 1.9194 0.88%
2018-01-19 0 5 0.114 0.112 0.115 6,515,784 1.896 1.863 1.913 1.847 2.096 3,357,727 1.9405 -1.72%
2018-01-12 0 5 0.116 0.107 0.116 1,298,510 1.930 1.780 1.930 1.763 1.996 672,291 1.9315 -1.69%
2018-01-05 0 4 0.118 0.115 0.118 788,912 1.963 1.913 1.963 1.896 2.079 404,553 1.9501 -1.67%
2017-12-29 0 3 0.120 0.115 0.120 732,180 1.996 1.913 1.996 1.880 2.079 375,939 1.9476 2.56%
2017-12-22 0 5 0.117 0.112 0.117 1,694,914 1.946 1.863 1.946 1.830 1.996 885,808 1.9134 2.63%
2017-12-15 0 5 0.114 0.110 0.114 1,922,334 1.896 1.830 1.896 1.747 1.996 1,032,962 1.8610 2.70%
2017-12-08 0 5 0.111 0.106 0.111 1,516,950 1.847 1.763 1.847 1.747 1.963 820,527 1.8488 -1.77%
2017-12-01 0 5 0.113 0.111 0.113 1,122,386 1.880 1.847 1.880 1.830 2.079 578,035 1.9417 -5.83%
2017-11-24 0 5 0.120 0.112 0.120 2,190,336 1.996 1.863 1.996 1.813 2.046 1,148,737 1.9067 1.69%
2017-11-17 0 5 0.118 0.116 0.118 1,504,994 1.963 1.930 1.963 1.896 2.079 768,951 1.9572 -1.67%
2017-11-10 0 5 0.120 0.117 0.120 9,788,650 1.996 1.946 1.996 1.797 2.163 4,876,272 2.0074 -5.51%
2017-11-03 0 5 0.127 0.124 0.127 2,317,010 2.113 2.063 2.113 2.063 2.246 1,078,527 2.1483 -2.31%
2017-10-27 0 5 0.130 0.127 0.130 5,531,034 2.163 2.113 2.163 2.063 2.312 2,573,027 2.1496 -3.70%
2017-10-20 0 5 0.135 0.128 0.135 25,829,116 2.246 2.129 2.246 2.013 2.396 11,621,061 2.2226 -3.57%
2017-10-13 0 5 0.140 0.136 0.140 5,655,110 2.329 2.262 2.329 2.196 2.429 2,441,502 2.3162 0.72%
2017-10-06 0 3 0.139 0.137 0.139 2,624,885 2.312 2.279 2.312 2.262 2.396 1,134,910 2.3129 -0.71%
2017-09-29 0 5 0.140 0.138 0.141 17,649,750 2.329 2.296 2.346 2.246 2.512 7,277,620 2.4252 -4.11%
2017-09-22 0 5 0.146 0.145 0.146 31,593,090 2.429 2.412 2.429 2.079 2.662 12,861,048 2.4565 8.96%
2017-09-15 0 5 0.134 0.133 0.134 8,920,000 2.229 2.213 2.229 1.980 2.262 4,232,835 2.1073 6.35%
2017-09-08 0 5 0.126 0.125 0.126 22,216,622 2.096 2.079 2.096 1.564 2.329 10,946,486 2.0296 29.90%
2017-09-01 0 5 0.097 0.094 0.097 2,450,252 1.614 1.564 1.614 1.464 1.647 1,568,919 1.5617 5.43%
2017-08-25 0 4 0.092 0.090 0.093 196,698 1.530 1.497 1.547 1.481 1.647 130,082 1.5121 2.22%
2017-08-18 0 5 0.090 0.090 0.091 361,618 1.497 1.497 1.514 1.447 1.564 239,606 1.5092 0.00%
2017-08-11 0 5 0.090 0.089 0.090 1,598,498 1.497 1.481 1.497 1.481 1.630 1,036,689 1.5419 -1.10%
2017-08-04 0 5 0.091 0.087 0.091 961,596 1.514 1.447 1.514 1.414 1.580 657,744 1.4620 -4.21%
2017-07-28 0 5 0.095 0.093 0.095 275,154 1.580 1.547 1.580 1.464 1.614 181,297 1.5177 -2.06%
2017-07-21 0 5 0.097 0.094 0.097 1,433,166 1.614 1.564 1.614 1.414 1.730 927,886 1.5445 5.43%
2017-07-14 0 5 0.092 0.091 0.092 759,936 1.530 1.514 1.530 1.414 1.630 509,027 1.4929 -3.16%
2017-07-07 0 5 0.095 0.092 0.095 221,348 1.580 1.530 1.580 1.497 1.647 142,706 1.5511 -4.04%
2017-06-30 0 5 0.099 0.094 0.100 1,140,844 1.647 1.564 1.664 1.381 1.730 730,599 1.5615 0.00%
2017-06-23 0 5 0.099 0.098 0.099 788,238 1.647 1.630 1.647 1.580 1.896 467,550 1.6859 2.06%
2017-06-16 0 5 0.097 0.093 0.097 1,023,854 1.614 1.547 1.614 1.381 1.614 676,739 1.5129 7.78%
2017-06-09 0 5 0.090 0.088 0.090 426,770 1.497 1.464 1.497 1.464 1.580 281,564 1.5157 -4.26%
2017-06-02 0 4 0.094 0.093 0.094 348,056 1.564 1.547 1.564 1.464 1.630 222,774 1.5624 -4.08%
2017-05-26 0 5 0.098 0.096 0.098 747,428 1.630 1.597 1.630 1.514 1.747 465,386 1.6060 -2.00%
2017-05-19 0 5 0.100 0.098 0.100 1,433,294 1.664 1.630 1.664 1.514 1.830 875,829 1.6365 3.09%
2017-05-12 0 5 0.097 0.094 0.097 1,024,736 1.614 1.564 1.614 1.497 1.713 648,847 1.5793 -1.02%
2017-05-05 0 3 0.098 0.095 0.098 200,658 1.630 1.580 1.630 1.514 1.664 125,754 1.5956 -2.00%
2017-04-28 0 5 0.100 0.096 0.100 521,114 1.664 1.597 1.664 1.431 1.797 323,402 1.6114 0.00%
2017-04-21 0 4 0.100 0.100 0.103 391,070 1.664 1.664 1.713 1.580 1.713 236,720 1.6520 -0.99%
2017-04-13 0 4 0.101 0.101 0.103 685,106 1.680 1.680 1.713 1.664 1.813 403,350 1.6985 1.00%
2017-04-07 0 4 0.100 0.100 0.103 1,071,470 1.664 1.664 1.713 1.664 1.847 616,868 1.7370 -7.41%
2017-03-31 0 5 0.108 0.109 0.110 1,311,000 1.797 1.813 1.830 1.530 1.913 787,585 1.6646 8.00%
2017-03-24 0 5 0.100 0.100 0.101 736,232 1.664 1.664 1.680 1.630 1.747 437,734 1.6819 -1.96%
2017-03-17 0 5 0.102 0.101 0.102 1,150,256 1.697 1.680 1.697 1.664 1.747 673,493 1.7079 -0.97%
2017-03-10 0 5 0.103 0.102 0.103 2,195,072 1.713 1.697 1.713 1.614 1.830 1,301,662 1.6864 -1.90%
2017-03-03 0 5 0.105 0.104 0.106 398,242 1.747 1.730 1.763 1.697 1.847 226,261 1.7601 -3.67%
2017-02-24 0 5 0.109 0.106 0.110 898,638 1.813 1.763 1.830 1.763 1.880 495,682 1.8129 -0.91%
2017-02-17 0 5 0.110 0.108 0.111 3,238,276 1.830 1.797 1.847 1.780 1.930 1,754,665 1.8455 -1.79%
2017-02-10 0 5 0.112 0.112 0.115 891,254 1.863 1.863 1.913 1.780 1.963 475,485 1.8744 -0.88%
2017-02-03 0 3 0.113 0.112 0.114 108,023 1.880 1.863 1.896 1.847 1.930 57,277 1.8860 -1.74%
2017-01-27 0 5 0.115 0.113 0.115 650,244 1.913 1.880 1.913 1.830 1.996 346,485 1.8767 0.00%
2017-01-20 0 5 0.115 0.112 0.115 2,064,114 1.913 1.863 1.913 1.813 1.980 1,086,461 1.8999 -2.54%
2017-01-13 0 5 0.118 0.115 0.118 552,478 1.963 1.913 1.963 1.913 2.013 286,012 1.9317 -0.84%
2017-01-06 0 4 0.119 0.117 0.119 309,076 1.980 1.946 1.980 1.913 2.063 158,455 1.9506 0.85%
2016-12-30 0 3 0.118 0.118 0.120 392,908 1.963 1.963 1.996 1.896 2.063 199,932 1.9652 -0.84%
2016-12-23 0 5 0.119 0.118 0.119 795,590 1.980 1.963 1.980 1.896 1.996 410,804 1.9367 -0.83%
2016-12-16 0 5 0.120 0.115 0.120 1,385,324 1.996 1.913 1.996 1.847 1.996 721,342 1.9205 2.56%
2016-12-09 0 5 0.117 0.117 0.119 1,489,396 1.946 1.946 1.980 1.946 2.079 755,125 1.9724 -2.50%
2016-12-02 0 5 0.120 0.119 0.120 2,368,424 1.996 1.980 1.996 1.946 2.046 1,182,761 2.0025 0.00%
2016-11-25 0 5 0.120 0.120 0.122 6,563,456 1.996 1.996 2.030 1.847 2.262 3,173,184 2.0684 -9.09%
2016-11-18 0 5 0.132 0.131 0.132 7,187,090 2.196 2.179 2.196 1.996 2.529 3,156,713 2.2768 3.12%
2016-11-11 0 5 0.128 0.128 0.132 3,949,558 2.129 2.129 2.196 1.963 2.296 1,848,800 2.1363 5.79%
2016-11-04 0 5 0.121 0.119 0.121 4,630,544 2.013 1.980 2.013 1.913 2.246 2,253,593 2.0547 -9.70%
2016-10-28 0 5 0.134 0.132 0.133 69,581,246 2.229 2.196 2.213 1.813 3.377 30,136,108 2.3089 -33.33%
2016-10-20 0 4 0.201 0.198 0.201 30,854,598 3.344 3.294 3.344 3.211 3.560 9,297,738 3.3185 -0.50%
2016-10-14 0 4 0.202 0.201 0.202 44,379,412 3.360 3.344 3.360 3.244 3.660 12,686,724 3.4981 -5.61%
2016-10-07 0 5 0.214 0.213 0.214 102,052,868 3.560 3.543 3.560 3.244 6.322 23,305,840 4.3789 -20.74%
2016-09-30 0 5 0.270 0.260 0.270 39,726,548 4.492 4.325 4.492 3.693 4.658 9,309,881 4.2671 22.73%
2016-09-23 0 5 0.220 0.219 0.220 25,364,924 3.660 3.643 3.660 3.444 4.242 6,806,463 3.7266 -8.33%
2016-09-15 0 4 0.240 0.240 0.241 17,268,987 3.993 3.993 4.009 3.094 4.126 4,700,986 3.6735 21.83%
2016-09-09 0 5 0.197 0.194 0.197 14,319,288 3.277 3.227 3.277 2.612 3.460 4,505,022 3.1785 21.60%
2016-09-02 0 5 0.162 0.161 0.162 3,927,484 2.695 2.678 2.695 2.495 2.828 1,468,893 2.6738 3.85%
2016-08-26 0 5 0.156 0.156 0.158 5,309,966 2.595 2.595 2.628 2.296 2.712 2,143,348 2.4774 7.59%
2016-08-19 0 5 0.145 0.142 0.145 1,582,320 2.412 2.362 2.412 2.329 2.462 662,192 2.3895 -2.68%
2016-08-12 0 5 0.149 0.146 0.149 7,129,902 2.479 2.429 2.479 2.296 2.628 2,894,265 2.4635 6.43%
2016-08-05 0 4 0.140 0.140 0.141 2,918,892 2.329 2.329 2.346 1.963 2.429 1,306,350 2.2344 17.65%
2016-07-29 0 5 0.119 0.116 0.119 638,588 1.980 1.930 1.980 1.896 2.146 328,211 1.9457 -0.83%
2016-07-22 0 5 0.120 0.120 0.123 671,938 1.996 1.996 2.046 1.913 2.046 339,752 1.9777 2.56%
2016-07-15 0 5 0.117 0.117 0.120 659,846 1.946 1.946 1.996 1.863 2.179 336,747 1.9595 1.74%
2016-07-08 0 5 0.115 0.113 0.118 522,416 1.913 1.880 1.963 1.730 2.046 265,574 1.9671 -3.36%
2016-06-30 0 4 0.119 0.115 0.119 237,662 1.980 1.913 1.980 1.830 2.079 123,951 1.9174 -0.83%
2016-06-24 0 5 0.120 0.111 0.120 460,060 1.996 1.847 1.996 1.847 2.063 237,201 1.9395 0.00%
2016-06-17 0 5 0.120 0.116 0.120 1,078,284 1.996 1.930 1.996 1.747 2.079 546,657 1.9725 1.69%
2016-06-10 0 4 0.118 0.113 0.119 4,293,164 1.963 1.880 1.980 1.614 2.296 2,211,755 1.9411 -14.49%
2016-06-03 0 5 0.138 0.138 0.142 467,974 2.296 2.296 2.362 2.246 2.479 199,090 2.3506 -5.48%
2016-05-27 0 5 0.146 0.141 0.146 369,789 2.429 2.346 2.429 2.312 2.479 155,028 2.3853 5.04%
2016-05-20 0 5 0.139 0.134 0.140 381,348 2.312 2.229 2.329 2.229 2.362 165,548 2.3035 -0.71%
2016-05-13 0 5 0.140 0.138 0.152 689,324 2.329 2.296 2.529 2.229 2.595 295,750 2.3308 -3.45%
2016-05-06 0 4 0.145 0.144 0.145 531,790 2.412 2.396 2.412 2.379 2.628 218,807 2.4304 -3.97%
2016-04-29 0 5 0.151 0.146 0.151 1,168,642 2.512 2.429 2.512 2.396 2.712 462,861 2.5248 -7.36%
2016-04-22 0 5 0.163 0.160 0.164 628,736 2.712 2.662 2.728 2.662 2.845 229,026 2.7453 -1.21%
2016-04-15 0 5 0.165 0.165 0.171 1,148,964 2.745 2.745 2.845 2.662 2.895 419,821 2.7368 -3.51%
2016-04-08 0 4 0.171 0.171 0.174 794,736 2.845 2.845 2.895 2.495 2.911 286,253 2.7763 3.64%
2016-04-01 0 4 0.165 0.163 0.166 2,496,352 2.745 2.712 2.762 2.678 3.094 853,949 2.9233 -10.81%
2016-03-24 0 4 0.185 0.185 0.186 762,560 3.078 3.078 3.094 3.044 3.227 247,300 3.0835 -0.54%
2016-03-18 0 5 0.186 0.183 0.186 1,149,918 3.094 3.044 3.094 3.044 3.277 371,972 3.0914 -1.59%
2016-03-11 0 5 0.189 0.187 0.189 1,593,488 3.144 3.111 3.144 3.111 3.244 496,644 3.2085 -0.53%
2016-03-04 0 5 0.190 0.190 0.193 2,652,102 3.161 3.161 3.211 2.994 3.327 844,571 3.1402 1.06%
2016-02-26 0 5 0.188 0.186 0.188 1,980,596 3.128 3.094 3.128 3.011 3.194 635,502 3.1166 3.30%
2016-02-19 0 5 0.182 0.183 0.186 1,588,128 3.028 3.044 3.094 2.945 3.211 521,170 3.0472 -2.67%
2016-02-12 0 2 0.187 0.187 0.191 216,466 3.111 3.111 3.177 3.061 3.227 69,970 3.0937 -5.08%
2016-02-05 0 5 0.197 0.193 0.200 848,222 3.277 3.211 3.327 3.161 3.344 261,607 3.2424 -1.99%
2016-01-29 0 5 0.201 0.196 0.201 2,251,500 3.344 3.261 3.344 3.061 3.377 697,418 3.2283 0.50%
2016-01-22 0 5 0.200 0.194 0.202 5,696,084 3.327 3.227 3.360 3.044 3.493 1,710,542 3.3300 3.63%
2016-01-15 0 5 0.193 0.193 0.197 5,723,014 3.211 3.211 3.277 3.044 3.660 1,715,953 3.3352 -3.02%
2016-01-08 0 5 0.199 0.191 0.200 4,487,318 3.310 3.177 3.327 2.928 3.344 1,431,744 3.1342 -1.49%
2015-12-31 0 4 0.202 0.198 0.202 4,190,568 3.360 3.294 3.360 3.161 3.460 1,236,741 3.3884 -2.88%
2015-12-24 0 4 0.208 0.204 0.209 6,079,924 3.460 3.394 3.477 3.310 3.543 1,777,146 3.4212 4.52%
2015-12-18 0 5 0.199 0.198 0.200 7,088,666 3.310 3.294 3.327 3.261 3.610 2,109,204 3.3608 -0.50%
2015-12-11 0 5 0.200 0.199 0.202 6,459,238 3.327 3.310 3.360 3.277 3.826 1,823,673 3.5419 -9.09%
2015-12-04 0 5 0.220 0.220 0.221 6,818,492 3.660 3.660 3.676 3.627 3.826 1,847,718 3.6902 -4.35%
2015-11-27 0 5 0.230 0.229 0.230 12,170,888 3.826 3.810 3.826 3.477 4.092 3,189,775 3.8156 9.52%
2015-11-20 0 5 0.210 0.209 0.214 4,976,094 3.493 3.477 3.560 3.394 3.610 1,423,448 3.4958 -0.47%
2015-11-13 0 5 0.211 0.211 0.216 5,424,938 3.510 3.510 3.593 3.410 3.776 1,502,555 3.6105 -7.05%
2015-11-06 0 5 0.227 0.227 0.230 3,575,046 3.776 3.776 3.826 3.760 4.109 911,536 3.9220 -8.10%
2015-10-30 0 5 0.247 0.245 0.248 6,875,412 4.109 4.076 4.126 3.876 4.325 1,686,017 4.0779 0.41%
2015-10-23 0 4 0.246 0.245 0.246 11,582,074 4.092 4.076 4.092 3.660 4.325 2,864,209 4.0437 1.65%
2015-10-16 0 5 0.242 0.239 0.247 10,011,104 4.026 3.976 4.109 3.510 4.408 2,493,319 4.0152 13.62%
2015-10-09 0 5 0.213 0.211 0.213 3,595,028 3.543 3.510 3.543 3.377 3.660 1,012,404 3.5510 2.40%
2015-10-02 0 3 0.208 0.206 0.208 1,066,866 3.460 3.427 3.460 3.261 3.510 315,828 3.3780 0.00%
2015-09-25 0 5 0.208 0.202 0.209 981,860 3.460 3.360 3.477 3.344 3.610 282,646 3.4738 -3.26%
2015-09-18 0 5 0.215 0.214 0.216 1,569,882 3.577 3.560 3.593 3.294 3.660 450,117 3.4877 -1.38%
2015-09-11 0 5 0.218 0.216 0.222 3,282,158 3.627 3.593 3.693 3.044 3.826 947,002 3.4658 11.79%
2015-09-04 0 4 0.195 0.195 0.200 1,479,412 3.244 3.244 3.327 3.244 3.627 426,193 3.4712 -12.56%
2015-08-28 0 5 0.223 0.223 0.227 4,171,153 3.710 3.710 3.776 3.227 3.993 1,174,856 3.5504 -5.11%
2015-08-21 0 5 0.235 0.230 0.239 5,839,638 3.909 3.826 3.976 3.710 4.408 1,413,590 4.1311 -11.32%
2015-08-14 0 5 0.265 0.265 0.270 4,386,280 4.408 4.408 4.492 4.408 5.074 949,647 4.6189 0.00%
2015-08-07 0 5 0.265 0.265 0.270 3,130,690 4.408 4.408 4.492 4.325 4.658 699,822 4.4736 -5.36%
2015-07-31 0 5 0.280 0.280 0.285 10,759,400 4.658 4.658 4.741 4.492 5.656 2,166,190 4.9670 -20.00%
2015-07-24 0 5 0.350 0.345 0.350 79,677,960 5.822 5.739 5.822 4.492 6.904 12,944,964 6.1551 25.00%
2015-07-17 0 5 0.280 0.275 0.280 8,248,060 4.658 4.575 4.658 4.159 5.074 1,756,829 4.6949 0.00%
2015-07-10 0 5 0.280 0.280 0.285 28,919,084 4.658 4.658 4.741 2.828 5.323 6,957,945 4.1563 -12.50%
2015-07-03 0 4 0.320 0.315 0.320 25,259,730 5.323 5.240 5.323 5.240 7.070 4,148,318 6.0891 -24.71%
2015-06-26 0 5 0.425 0.425 0.430 20,417,380 7.070 7.070 7.153 7.070 7.652 2,790,632 7.3164 -4.49%
2015-06-19 0 5 0.445 0.440 0.445 25,458,680 7.403 7.320 7.403 7.320 8.318 3,352,077 7.5949 -10.10%
2015-06-12 0 5 0.495 0.490 0.495 62,588,360 8.235 8.151 8.235 7.153 8.484 7,938,490 7.8842 2.06%
2015-06-05 0 5 0.485 0.485 0.490 253,232,116 8.068 8.068 8.151 7.652 9.815 29,878,829 8.4753 3.19%
2015-05-29 0 4 0.470 0.470 0.475 91,775,210 7.819 7.819 7.902 7.486 8.484 11,924,746 7.6962 0.00%
2015-05-22 0 5 0.470 0.465 0.470 40,949,185 7.819 7.736 7.819 7.320 7.985 5,369,971 7.6256 0.00%
2015-05-15 0 5 0.470 0.465 0.470 31,723,330 7.819 7.736 7.819 7.736 8.318 3,997,557 7.9357 -3.09%
2015-05-08 0 5 0.485 0.485 0.490 115,278,490 8.068 8.068 8.151 7.569 10.15 13,427,422 8.5853 -19.17%
2015-04-30 0 4 0.600 0.590 0.600 155,347,440 9.981 9.815 9.981 8.817 10.81 15,926,030 9.7543 9.09%
2015-04-24 0 5 0.550 0.540 0.550 295,588,520 9.150 8.983 9.150 6.904 9.981 33,607,927 8.7952 20.88%
2015-04-17 0 5 0.455 0.450 0.455 110,498,280 7.569 7.486 7.569 6.322 7.985 15,018,822 7.3573 19.74%
2015-04-10 0 3 0.380 0.375 0.380 20,241,610 6.322 6.238 6.322 5.989 6.488 3,237,022 6.2532 1.33%
2015-04-02 0 4 0.375 0.375 0.380 26,693,100 6.238 6.238 6.322 5.739 6.571 4,316,992 6.1833 -6.25%
2015-03-27 0 5 0.400 0.390 0.400 23,318,240 6.654 6.488 6.654 6.405 6.904 3,485,164 6.6907 -3.61%
2015-03-20 0 5 0.415 0.410 0.415 48,703,990 6.904 6.821 6.904 6.737 7.819 6,782,178 7.1812 -8.79%
2015-03-13 0 5 0.455 0.450 0.455 53,256,210 7.569 7.486 7.569 6.322 7.819 7,568,681 7.0364 1.11%
2015-03-06 1 5 0.450 0.450 0.460 170,148,350 7.486 7.486 7.652 6.821 9.150 22,138,709 7.6856 -1.10%
2015-02-27 0 5 0.455 0.450 0.455 117,692,640 7.569 7.486 7.569 5.490 7.569 17,745,856 6.6321 33.82%
2015-02-18 0 3 0.340 0.330 0.340 1,012,180 5.656 5.490 5.656 5.490 5.656 182,259 5.5535 0.00%
2015-02-13 0 5 0.340 0.330 0.340 4,387,760 5.656 5.490 5.656 5.323 5.822 792,274 5.5382 -1.45%
2015-02-06 0 5 0.345 0.340 0.345 37,076,840 5.739 5.656 5.739 5.323 8.484 5,910,917 6.2726 -4.17%
2015-01-30 0 5 0.360 0.350 0.360 3,255,380 5.989 5.822 5.989 5.822 6.322 534,154 6.0945 -5.26%
2015-01-23 0 5 0.380 0.375 0.380 3,781,430 6.322 6.238 6.322 5.906 6.737 600,277 6.2995 -7.32%
2015-01-16 0 5 0.410 0.405 0.410 6,535,370 6.821 6.737 6.821 6.654 7.153 941,592 6.9408 -2.38%
2015-01-09 0 5 0.420 0.415 0.420 22,718,440 6.987 6.904 6.987 6.238 7.486 3,223,678 7.0474 7.69%
2015-01-02 0 4 0.390 0.385 0.390 3,127,560 6.488 6.405 6.488 6.322 7.070 480,774 6.5053 -8.24%
2014-12-24 0 3 0.425 0.420 0.425 10,453,510 7.070 6.987 7.070 6.654 7.237 1,504,479 6.9483 -3.41%
2014-12-19 0 5 0.440 0.430 0.440 18,669,560 7.320 7.153 7.320 6.322 7.985 2,576,994 7.2447 -9.28%
2014-12-12 0 5 0.485 0.480 0.485 29,599,880 8.068 7.985 8.068 7.652 9.482 3,584,469 8.2578 -14.91%
2014-12-05 0 5 0.570 0.550 0.560 78,362,880 9.482 9.150 9.316 9.150 13.81 6,903,965 11.350 -31.33%
2014-11-28 0 5 0.830 0.820 0.830 161,115,737 13.81 13.64 13.81 12.14 14.47 11,947,675 13.485 -1.19%
2014-11-21 0 5 0.840 0.830 0.840 112,984,400 13.97 13.81 13.97 13.14 16.64 7,732,667 14.611 -3.45%
2014-11-14 0 5 0.870 0.860 0.870 164,808,320 14.47 14.31 14.47 11.64 16.64 11,587,038 14.224 -2.25%
2014-11-07 0 5 0.890 0.880 0.890 287,527,450 14.81 14.64 14.81 14.14 18.30 18,462,930 15.573 -6.32%
2014-10-31 0 5 0.950 0.940 0.950 239,032,260 15.80 15.64 15.80 15.14 22.79 13,616,654 17.554 -14.87%
2014-10-24 0 5 5.580 5.570 5.580 77,415,684 18.57 18.53 18.57 18.17 20.89 3,981,928 19.442 -6.06%
2014-10-17 0 5 5.940 5.790 5.930 143,576,840 19.76 19.26 19.73 15.01 21.99 7,702,130 18.641 14.67%
2014-10-10 0 5 5.180 5.150 5.180 141,438,014 17.23 17.13 17.23 16.70 24.06 6,969,977 20.292 -23.15%
2014-10-03 0 3 6.740 6.680 6.700 75,679,100 22.42 22.23 22.29 21.46 25.42 3,212,497 23.558 -5.07%
2014-09-26 0 5 7.100 7.090 7.100 277,099,840 23.62 23.59 23.62 14.31 31.18 12,617,385 21.962 63.97%
2014-09-19 0 5 4.330 4.300 4.330 76,471,425 14.41 14.31 14.41 9.981 14.91 6,040,669 12.659 44.33%
2014-09-12 0 4 3.000 2.980 3.000 29,810,360 9.981 9.915 9.981 8.883 11.64 2,904,003 10.265 0.00%
2014-09-05 0 5 3.000 2.990 3.000 44,746,380 9.981 9.948 9.981 6.455 10.51 5,261,589 8.5043 53.85%
2014-08-29 0 5 1.950 1.940 1.950 8,823,600 6.488 6.455 6.488 5.490 6.721 1,357,325 6.5007 1.56%
2014-08-22 0 5 1.920 1.920 1.940 7,174,600 6.388 6.388 6.455 5.856 6.554 1,140,322 6.2917 9.09%
2014-08-15 0 5 1.760 1.760 1.810 14,113,400 5.856 5.856 6.022 4.924 6.488 2,325,727 6.0684 14.29%
2014-08-08 0 5 1.540 1.350 1.540 170,060 5.124 4.492 5.124 4.991 5.124 33,663 5.0519 2.67%
2014-08-01 0 5 1.500 1.280 1.520 503,540 4.991 4.259 5.057 4.791 5.124 100,988 4.9861 -1.32%
2014-07-25 0 5 1.520 1.330 1.520 1,097,140 5.057 4.425 5.057 4.758 5.390 224,818 4.8801 4.83%
2014-07-18 0 5 1.450 1.450 1.510 1,389,300 4.824 4.824 5.024 4.791 5.124 277,116 5.0134 -4.61%
2014-07-11 0 5 1.520 1.500 1.540 3,541,220 5.057 4.991 5.124 4.658 5.091 729,758 4.8526 10.14%
2014-07-04 0 4 1.380 1.270 1.440 1,330,600 4.591 4.225 4.791 4.492 4.625 289,138 4.6020 0.00%
2014-06-27 0 5 1.380 1.270 1.380 1,672,460 4.591 4.225 4.591 4.192 4.725 357,665 4.6760 0.00%
2014-06-20 0 5 1.380 1.210 1.390 783,320 4.591 4.026 4.625 4.325 4.591 174,925 4.4780 -0.72%
2014-06-13 0 5 1.390 1.350 1.390 2,623,040 4.625 4.492 4.625 4.192 4.824 577,675 4.5407 0.00%
2014-06-06 0 4 1.390 1.380 1.430 2,262,420 4.625 4.591 4.758 4.292 4.924 498,928 4.5346 0.72%
2014-05-30 0 5 1.380 1.360 1.390 3,681,620 4.591 4.525 4.625 4.192 4.991 829,543 4.4381 8.66%
2014-05-23 0 5 1.270 1.260 1.310 3,299,420 4.225 4.192 4.359 4.092 4.425 773,639 4.2648 0.00%
2014-05-16 0 5 1.270 1.270 1.300 4,177,460 4.225 4.225 4.325 4.159 4.658 932,335 4.4806 -3.79%
2014-05-09 0 4 1.320 1.320 1.330 3,682,920 4.392 4.392 4.425 4.092 4.891 827,740 4.4494 -11.41%
2014-05-02 0 4 1.490 1.460 1.500 6,247,280 4.957 4.858 4.991 4.824 5.290 1,235,298 5.0573 -1.97%
2014-04-25 0 4 1.520 1.520 1.530 6,975,000 5.057 5.057 5.091 4.791 5.390 1,379,567 5.0559 0.00%
2014-04-17 0 4 1.520 1.510 1.530 6,989,380 5.057 5.024 5.091 4.558 5.456 1,454,105 4.8067 8.57%
2014-04-11 0 5 1.400 1.340 1.460 5,076,100 4.658 4.458 4.858 4.392 4.891 1,094,035 4.6398 -2.10%
2014-04-04 0 5 1.430 1.380 1.440 6,152,800 4.758 4.591 4.791 4.425 5.057 1,285,191 4.7875 0.00%
2014-03-28 0 5 1.430 1.310 1.440 3,625,160 4.758 4.359 4.791 4.325 4.824 784,459 4.6212 6.72%
2014-03-21 0 5 1.340 1.300 1.350 1,577,220 4.458 4.325 4.492 4.325 4.658 354,059 4.4547 0.00%
2014-03-14 0 5 1.340 1.280 1.340 1,963,020 4.458 4.259 4.458 4.092 4.957 420,783 4.6652 -8.84%
2014-03-07 0 5 1.470 1.460 1.470 2,702,100 4.891 4.858 4.891 4.691 5.124 551,827 4.8966 -6.37%
2014-02-28 0 5 1.570 1.470 1.570 1,617,380 5.224 4.891 5.224 4.957 5.224 315,587 5.1250 5.37%
2014-02-21 0 5 1.490 1.430 1.490 2,151,920 4.957 4.758 4.957 4.824 4.991 438,215 4.9106 0.00%
2014-02-14 0 5 1.490 1.450 1.500 3,183,500 4.957 4.824 4.991 4.758 5.057 645,000 4.9357 2.76%
2014-02-07 0 4 1.450 1.450 1.520 2,410,380 4.824 4.824 5.057 4.824 5.490 472,479 5.1016 -9.94%
2014-01-30 0 4 1.610 1.600 1.650 4,357,160 5.357 5.323 5.490 5.157 5.822 801,892 5.4336 -5.29%
2014-01-24 0 5 1.700 1.680 1.700 3,523,700 5.656 5.590 5.656 5.456 5.956 617,950 5.7022 -2.30%
2014-01-17 0 5 1.740 1.730 1.790 6,652,460 5.789 5.756 5.956 5.656 6.255 1,134,911 5.8617 -1.14%
2014-01-10 0 5 1.760 1.750 1.770 9,841,660 5.856 5.822 5.889 5.656 6.455 1,659,087 5.9320 -7.37%
2014-01-03 0 4 1.900 1.810 1.900 9,256,300 6.322 6.022 6.322 5.323 6.554 1,500,391 6.1693 9.83%
2013-12-27 0 3 1.730 1.730 1.780 6,396,020 5.756 5.756 5.922 5.656 6.188 1,072,996 5.9609 -4.95%
2013-12-20 0 5 1.820 1.760 1.850 10,582,460 6.055 5.856 6.155 5.856 6.621 1,692,148 6.2539 -1.09%
2013-12-13 0 5 1.840 1.840 1.890 10,739,300 6.122 6.122 6.288 5.989 6.721 1,708,378 6.2863 -3.66%
2013-12-06 0 5 1.910 1.890 1.910 26,425,440 6.355 6.288 6.355 6.155 6.787 4,215,042 6.2693 -5.45%
2013-11-29 0 5 2.020 2.000 2.080 12,321,040 6.721 6.654 6.920 6.654 7.386 1,749,856 7.0412 -3.81%
2013-11-22 0 5 2.100 2.090 2.120 10,157,560 6.987 6.954 7.054 6.654 7.885 1,381,370 7.3533 -5.83%
2013-11-15 0 5 2.230 2.230 2.270 9,429,520 7.420 7.420 7.553 7.220 8.052 1,236,501 7.6260 1.36%
2013-11-08 0 5 2.200 2.230 2.250 12,851,420 7.320 7.420 7.486 6.721 7.985 1,739,035 7.3900 0.92%
2013-11-01 0 5 2.180 2.050 2.200 2,318,180 7.253 6.821 7.320 7.087 8.251 305,969 7.5765 -14.51%
2013-10-25 0 5 2.550 2.300 2.550 1,194,340 8.484 7.652 8.484 7.985 8.950 138,858 8.6011 -5.56%
2013-10-18 0 4 2.700 2.510 2.700 579,780 8.983 8.351 8.983 8.651 9.249 64,921 8.9306 3.85%
2013-10-11 0 5 2.600 2.500 2.600 799,660 8.651 8.318 8.651 8.318 10.11 87,162 9.1744 -5.11%
2013-10-04 0 4 2.740 2.150 2.740 423,660 9.116 7.153 9.116 8.318 9.283 47,488 8.9213 2.24%
2013-09-27 0 5 2.680 2.550 2.680 1,014,140 8.917 8.484 8.917 8.451 9.150 114,212 8.8794 0.37%
2013-09-19 0 4 2.670 2.580 2.670 362,960 8.883 8.584 8.883 8.617 9.150 40,876 8.8795 0.00%
2013-09-13 0 5 2.670 2.600 2.670 1,360,440 8.883 8.651 8.883 8.318 9.249 150,280 9.0527 3.09%
2013-09-06 0 5 2.590 2.510 2.590 6,500,600 8.617 8.351 8.617 8.318 10.98 637,185 10.202 -19.06%
2013-08-30 0 5 3.200 2.850 3.200 883,560 10.65 9.482 10.65 9.416 10.95 85,359 10.351 6.67%
2013-08-23 0 5 3.000 2.950 3.000 800,900 9.981 9.815 9.981 9.915 10.98 78,145 10.249 -2.60%
2013-08-16 0 4 3.080 2.900 3.080 594,620 10.25 9.649 10.25 9.981 10.45 58,910 10.094 2.67%
2013-08-09 0 5 3.000 2.820 3.000 1,478,920 9.981 9.383 9.981 9.316 10.65 144,268 10.251 -11.76%
2013-08-02 0 5 3.400 3.150 - 407,580 11.31 10.48 - 9.649 11.31 38,472 10.594 16.44%
2013-07-26 0 5 2.920 2.920 3.080 40,780 9.715 9.715 10.25 9.482 10.25 4,208 9.6915 -10.15%
2013-07-19 0 5 3.250 - 3.250 206,980 10.81 - 10.81 10.31 11.61 19,236 10.760 0.31%
2013-07-12 0 5 3.240 3.240 3.250 231,340 10.78 10.78 10.81 9.815 11.64 21,640 10.690 -1.82%
2013-07-05 0 4 3.300 2.950 3.300 90,080 10.98 9.815 10.98 10.48 10.98 8,416 10.704 0.00%
2013-06-28 0 5 3.300 2.800 - 1,296,480 10.98 9.316 - 10.91 11.48 116,016 11.175 -1.79%
2013-06-21 0 5 3.360 3.150 3.360 2,314,940 11.18 10.48 11.18 10.18 11.48 208,588 11.098 5.00%
2013-06-14 0 4 3.200 3.170 3.270 1,410,200 10.65 10.55 10.88 10.01 11.88 126,235 11.171 -8.31%
2013-06-07 0 5 3.490 3.390 3.500 935,420 11.61 11.28 11.64 11.28 12.24 79,949 11.700 0.29%
2013-05-31 0 5 3.480 3.390 3.490 2,447,632 11.58 11.28 11.61 11.28 11.68 214,509 11.410 -0.29%
2013-05-24 0 5 3.490 3.330 3.490 6,522,740 11.61 11.08 11.61 11.08 13.14 546,897 11.927 -1.30%
2013-05-16 0 4 3.540 3.470 3.540 17,580,740 11.76 11.53 11.76 10.97 12.63 1,431,697 12.280 -3.80%
2013-05-10 0 5 3.680 3.610 3.680 28,821,880 12.23 12.00 12.23 11.17 12.79 2,375,329 12.134 8.55%
2013-05-03 0 4 3.390 3.290 3.390 8,220,560 11.27 10.93 11.27 10.90 11.63 723,973 11.355 -0.29%
2013-04-26 0 5 3.400 3.240 3.400 20,407,920 11.30 10.77 11.30 10.37 11.70 1,822,269 11.199 5.26%
2013-04-19 0 5 3.230 3.220 3.230 11,148,460 10.73 10.70 10.73 8.242 11.30 1,172,920 9.5049 21.89%
2013-04-12 0 5 2.650 - 2.650 276,500 8.807 - 8.807 8.807 8.973 31,294 8.8356 1.92%
2013-04-05 0 3 2.600 - 2.750 327,140 8.641 - 9.139 8.641 8.907 37,312 8.7677 0.78%
2013-03-28 0 4 2.580 2.460 2.580 1,356,020 8.574 8.175 8.574 8.308 8.973 158,275 8.5675 0.00%
2013-03-22 0 5 2.580 2.580 2.590 3,178,200 8.574 8.574 8.607 8.242 8.740 401,405 7.9177 4.88%
2013-03-15 0 5 2.460 - - 221,560 8.175 - - 8.175 8.807 25,276 8.7657 -7.17%
2013-03-08 0 5 2.650 2.450 2.650 283,160 8.807 8.142 8.807 8.308 9.305 31,294 9.0484 5.58%
2013-03-01 0 5 2.510 - 2.510 0 8.342 - 8.342 - - 0 - -0.40%
2013-02-22 0 5 2.520 - 2.600 0 8.375 - 8.641 - - 0 - -0.40%
2013-02-15 0 2 2.530 - 2.600 0 8.408 - 8.641 - - 0 - 0.00%
2013-02-08 0 5 2.530 - 2.530 34,920 8.408 - 8.408 7.810 8.474 4,213 8.2893 10.00%
2013-02-01 0 5 2.300 - 2.300 322,040 7.644 - 7.644 7.644 8.209 39,719 8.1079 -6.50%
2013-01-25 0 5 2.460 2.430 2.460 1,758,020 8.175 8.076 8.175 8.142 8.474 209,429 8.3944 -0.81%
2013-01-18 0 5 2.480 2.410 2.500 768,640 8.242 8.009 8.308 7.777 8.242 95,085 8.0837 3.33%
2013-01-11 0 5 2.400 2.370 2.430 802,600 7.976 7.876 8.076 7.710 8.142 101,103 7.9384 2.56%
2013-01-04 0 4 2.340 2.280 2.340 501,480 7.777 7.577 7.777 7.477 8.308 65,597 7.6449 -2.09%
2012-12-28 0 3 2.390 2.310 2.390 866,180 7.943 7.677 7.943 7.411 8.973 107,723 8.0408 -10.15%
2012-12-21 0 5 2.660 2.590 2.660 933,280 8.840 8.607 8.840 6.813 8.840 114,343 8.1621 29.76%
2012-12-14 0 5 2.050 2.020 2.050 192,980 6.813 6.713 6.813 6.480 6.813 28,887 6.6806 8.47%
2012-12-07 0 5 1.890 1.890 1.950 1,162,200 6.281 6.281 6.480 5.683 6.381 196,791 5.9058 0.53%
2012-11-30 0 5 1.880 1.780 1.880 110,600 6.248 5.916 6.248 5.982 6.248 18,054 6.1260 1.08%
2012-11-23 0 5 1.860 1.760 1.860 435,320 6.181 5.849 6.181 5.450 6.248 73,420 5.9291 12.73%
2012-11-16 0 5 1.650 1.650 1.730 219,360 5.483 5.483 5.749 5.384 5.450 40,321 5.4403 1.85%
2012-11-09 0 5 1.620 1.620 1.650 40,120 5.384 5.384 5.483 5.550 5.583 7,222 5.5555 -1.82%
2012-11-02 0 5 1.650 1.650 1.700 65,840 5.483 5.483 5.650 5.051 5.450 12,638 5.2097 9.27%
2012-10-26 0 4 1.510 1.510 1.580 588,880 5.018 5.018 5.251 4.919 5.483 116,149 5.0701 7.09%
2012-10-19 0 5 1.410 1.410 1.480 17,939,080 4.686 4.686 4.919 4.121 4.752 4,379,343 4.0963 13.71%
2012-10-12 0 5 1.240 1.240 1.290 52,680 4.121 4.121 4.287 4.121 4.121 12,638 4.1684 0.81%
2012-10-05 0 3 1.230 1.230 1.280 0 4.088 4.088 4.254 - - 0 - 0.00%
2012-09-28 0 5 1.230 1.230 - 27,060 4.088 4.088 - 4.088 4.088 6,620 4.0877 0.00%
2012-09-21 0 5 1.230 1.230 1.270 0 4.088 4.088 4.221 - - 0 - 0.00%
2012-09-14 0 5 1.230 1.230 1.290 17,220 4.088 4.088 4.287 4.088 4.088 4,213 4.0877 0.00%
2012-09-07 0 5 1.230 1.230 - 54,120 4.088 4.088 - 4.088 4.088 13,240 4.0877 -0.81%
2012-08-31 0 5 1.240 1.230 1.260 0 4.121 4.088 4.187 - - 0 - -1.59%
2012-08-24 0 5 1.260 1.230 1.270 22,680 4.187 4.088 4.221 4.187 4.187 5,416 4.1874 2.44%
2012-08-17 0 5 1.230 1.230 1.260 154,980 4.088 4.088 4.187 4.088 4.088 37,914 4.0877 0.00%
2012-08-10 0 5 1.230 1.230 1.260 12,300 4.088 4.088 4.187 4.088 4.088 3,009 4.0877 0.00%
2012-08-03 0 5 1.230 1.230 1.260 0 4.088 4.088 4.187 - - 0 - 0.00%
2012-07-27 0 5 1.230 1.230 1.270 7,380 4.088 4.088 4.221 4.088 4.088 1,805 4.0877 0.00%
2012-07-20 0 5 1.230 1.230 1.260 44,280 4.088 4.088 4.187 4.088 4.088 10,833 4.0877 0.00%
2012-07-13 0 5 1.230 1.230 1.270 98,400 4.088 4.088 4.221 4.088 4.088 24,072 4.0877 0.00%
2012-07-06 0 4 1.230 1.230 1.270 297,660 4.088 4.088 4.221 4.088 4.088 72,819 4.0877 0.00%
2012-06-29 0 5 1.230 1.230 1.270 38,255,460 4.088 4.088 4.221 4.088 4.088 9,358,688 4.0877 0.00%
2012-06-22 0 5 1.230 1.230 1.270 162,360 4.088 4.088 4.221 4.088 4.088 39,719 4.0877 0.00%
2012-06-15 0 5 1.230 1.130 1.230 750,300 4.088 3.755 4.088 4.088 4.088 183,551 4.0877 0.00%
2012-06-08 0 5 1.230 1.230 1.280 324,280 4.088 4.088 4.254 4.088 4.221 78,235 4.1450 0.00%
2012-06-01 0 5 1.230 1.230 1.270 378,840 4.088 4.088 4.221 4.088 4.088 92,678 4.0877 0.00%
2012-05-25 0 5 1.230 1.230 1.280 100,860 4.088 4.088 4.254 4.088 4.088 24,674 4.0877 0.00%
2012-05-18 0 5 1.230 1.230 1.270 698,640 4.088 4.088 4.221 4.088 4.088 170,913 4.0877 0.00%
2012-05-11 0 5 1.230 1.230 1.240 5,363,097 4.088 4.088 4.121 4.088 4.121 1,311,956 4.0879 0.00%
2012-05-04 0 4 1.230 1.230 1.240 3,315,637 4.088 4.088 4.121 4.088 4.154 809,448 4.0962 0.00%
2012-04-27 0 1 1.230 1.230 1.240 22,360,900 4.088 4.088 4.121 4.088 4.121 5,467,409 4.0899

Copyright & disclaimer, Privacy policy

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

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

Back to top