Khoon Group Limited: O

Exchange Code Listed Last trade Delisted
HK Main 00924  2019-07-05    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-23 0 0.238 0.176 0.238 - - 0 0 - 0.238 0.176 0.238 - - 0 - 0.00%
2026-01-22 0 0.238 0.176 0.238 - - 0 0 - 0.238 0.176 0.238 - - 0 - 0.00%
2026-01-21 0 0.238 0.176 0.238 0.238 0.238 8,000 1,904 0.2380 0.238 0.176 0.238 0.238 0.238 8,000 0.2380 -0.42%
2026-01-20 0 0.239 0.176 0.250 - - 0 0 - 0.239 0.176 0.250 - - 0 - 0.00%
2026-01-19 0 0.239 0.220 0.239 - - 0 0 - 0.239 0.220 0.239 - - 0 - 0.00%
2026-01-16 0 0.239 0.223 0.275 - - 0 0 - 0.239 0.223 0.275 - - 0 - 0.00%
2026-01-15 0 0.239 0.221 0.280 0.204 0.295 960,000 229,856 0.2394 0.239 0.221 0.280 0.204 0.295 960,000 0.2394 16.59%
2026-01-14 0 0.205 0.205 0.228 0.201 0.236 120,000 25,952 0.2163 0.205 0.205 0.228 0.201 0.236 120,000 0.2163 -8.89%
2026-01-13 0 0.225 0.207 0.229 0.182 0.240 408,000 86,128 0.2111 0.225 0.207 0.229 0.182 0.240 408,000 0.2111 27.12%
2026-01-12 0 0.177 0.177 0.197 0.176 0.220 792,000 144,792 0.1828 0.177 0.177 0.197 0.176 0.220 792,000 0.1828 -21.33%
2026-01-09 0 0.225 0.225 0.250 0.140 0.345 9,704,000 2,539,592 0.2617 0.225 0.225 0.250 0.140 0.345 9,704,000 0.2617 61.87%
2026-01-08 0 0.139 0.124 0.148 0.139 0.139 56,000 7,664 0.1369 0.139 0.124 0.148 0.139 0.139 56,000 0.1369 0.72%
2026-01-07 0 0.138 0.138 0.149 - - 0 0 - 0.138 0.138 0.149 - - 0 - 0.00%
2026-01-06 0 0.138 0.124 0.149 - - 0 0 - 0.138 0.124 0.149 - - 0 - 0.00%
2026-01-05 0 0.138 0.124 0.149 - - 0 0 - 0.138 0.124 0.149 - - 0 - 0.00%
2026-01-02 0 0.138 0.127 0.150 0.137 0.138 120,000 16,640 0.1387 0.138 0.127 0.150 0.137 0.138 120,000 0.1387 12.20%
2025-12-31 0 0.123 0.123 0.139 0.122 0.140 16,000 2,096 0.1310 0.123 0.123 0.139 0.122 0.140 16,000 0.1310 0.00%
2025-12-30 0 0.123 0.123 0.142 0.123 0.123 56,000 6,856 0.1224 0.123 0.123 0.142 0.123 0.123 56,000 0.1224 0.00%
2025-12-29 0 0.123 0.123 0.144 0.123 0.123 24,000 2,952 0.1230 0.123 0.123 0.144 0.123 0.123 24,000 0.1230 0.00%
2025-12-24 0 0.123 0.123 0.144 0.122 0.123 48,000 5,872 0.1223 0.123 0.123 0.144 0.122 0.123 48,000 0.1223 -4.65%
2025-12-23 0 0.129 0.129 0.149 0.129 0.158 288,000 39,816 0.1383 0.129 0.129 0.149 0.129 0.158 288,000 0.1383 4.88%
2025-12-22 0 0.123 0.123 0.138 0.122 0.126 160,000 19,968 0.1248 0.123 0.123 0.138 0.122 0.126 160,000 0.1248 -2.38%
2025-12-19 0 0.126 0.126 0.147 0.125 0.139 128,000 17,664 0.1380 0.126 0.126 0.147 0.125 0.139 128,000 0.1380 -0.79%
2025-12-18 0 0.127 0.127 0.140 0.124 0.148 80,000 10,136 0.1267 0.127 0.127 0.140 0.124 0.148 80,000 0.1267 -6.62%
2025-12-17 0 0.136 0.124 0.148 - - 0 0 - 0.136 0.124 0.148 - - 0 - 0.00%
2025-12-16 0 0.136 0.136 0.148 0.136 0.138 136,000 18,592 0.1367 0.136 0.136 0.148 0.136 0.138 136,000 0.1367 10.57%
2025-12-15 0 0.123 0.123 0.140 0.122 0.123 56,000 6,840 0.1221 0.123 0.123 0.140 0.122 0.123 56,000 0.1221 -8.89%
2025-12-12 0 0.135 0.121 0.149 0.121 0.140 720,000 92,584 0.1286 0.135 0.121 0.149 0.121 0.140 720,000 0.1286 -3.57%
2025-12-11 0 0.140 0.139 0.145 0.114 0.150 1,016,000 131,672 0.1296 0.140 0.139 0.145 0.114 0.150 1,016,000 0.1296 29.63%
2025-12-10 0 0.108 0.108 0.152 0.107 0.138 216,000 26,600 0.1231 0.108 0.108 0.152 0.107 0.138 216,000 0.1231 0.93%
2025-12-09 0 0.107 0.107 0.138 0.107 0.116 136,000 14,976 0.1101 0.107 0.107 0.138 0.107 0.116 136,000 0.1101 0.00%
2025-12-08 0 0.107 0.107 0.192 0.107 0.107 48,000 5,136 0.1070 0.107 0.107 0.192 0.107 0.107 48,000 0.1070 0.94%
2025-12-05 0 0.106 0.106 0.166 - - 0 0 - 0.106 0.106 0.166 - - 0 - 0.00%
2025-12-04 0 0.106 0.084 0.126 0.087 0.106 272,000 25,864 0.0951 0.106 0.084 0.126 0.087 0.106 272,000 0.0951 21.84%
2025-12-03 0 0.087 0.067 0.107 - - 0 0 - 0.087 0.067 0.107 - - 0 - 0.00%
2025-12-02 0 0.087 0.067 0.108 - - 8,000 544 0.0680 0.087 0.067 0.108 - - 8,000 0.0680 0.00%
2025-12-01 0 0.087 0.067 0.109 - - 0 0 - 0.087 0.067 0.109 - - 0 - 0.00%
2025-11-28 0 0.087 0.067 0.109 - - 0 0 - 0.087 0.067 0.109 - - 0 - 0.00%
2025-11-27 0 0.087 0.067 0.129 - - 8,000 536 0.0670 0.087 0.067 0.129 - - 8,000 0.0670 0.00%
2025-11-26 0 0.087 0.087 0.129 0.070 0.088 80,000 6,832 0.0854 0.087 0.087 0.129 0.070 0.088 80,000 0.0854 -1.14%
2025-11-25 0 0.088 0.068 0.088 - - 0 0 - 0.088 0.068 0.088 - - 0 - -7.37%
2025-11-24 0 0.095 - 0.114 - - 0 0 - 0.095 - 0.114 - - 0 - 0.00%
2025-11-21 0 0.095 0.066 0.095 - - 0 0 - 0.095 0.066 0.095 - - 0 - -2.06%
2025-11-20 0 0.097 - 0.099 - - 0 0 - 0.097 - 0.099 - - 0 - 0.00%
2025-11-19 0 0.097 0.067 0.119 - - 0 0 - 0.097 0.067 0.119 - - 0 - 0.00%
2025-11-18 0 0.097 0.066 0.107 0.097 0.097 32,000 3,128 0.0978 0.097 0.066 0.107 0.097 0.097 32,000 0.0978 -1.02%
2025-11-17 0 0.098 - 0.098 - - 0 0 - 0.098 - 0.098 - - 0 - -1.01%
2025-11-14 0 0.099 0.074 0.099 - - 0 0 - 0.099 0.074 0.099 - - 0 - 0.00%
2025-11-13 0 0.099 0.078 0.098 0.070 0.099 792,000 63,680 0.0804 0.099 0.078 0.098 0.070 0.099 792,000 0.0804 -1.00%
2025-11-12 0 0.100 0.086 0.140 - - 0 0 - 0.100 0.086 0.140 - - 0 - 0.00%
2025-11-11 0 0.100 0.100 0.123 - - 0 0 - 0.100 0.100 0.123 - - 0 - 1.01%
2025-11-10 0 0.099 0.100 0.122 0.080 0.080 24,000 1,920 0.0800 0.099 0.100 0.122 0.080 0.080 24,000 0.0800 -1.98%
2025-11-07 0 0.101 0.090 0.120 0.101 0.101 144,000 14,544 0.1010 0.101 0.090 0.120 0.101 0.101 144,000 0.1010 12.22%
2025-11-06 0 0.090 0.079 0.099 - - 0 0 - 0.090 0.079 0.099 - - 0 - 0.00%
2025-11-05 0 0.090 0.053 0.104 0.090 0.092 56,000 5,136 0.0917 0.090 0.053 0.104 0.090 0.092 56,000 0.0917 -2.17%
2025-11-04 0 0.092 0.092 0.095 0.086 0.086 72,000 6,432 0.0893 0.092 0.092 0.095 0.086 0.086 72,000 0.0893 -4.17%
2025-11-03 0 0.096 0.096 0.113 0.096 0.112 168,000 17,104 0.1018 0.096 0.096 0.113 0.096 0.112 168,000 0.1018 -14.29%
2025-10-31 0 0.112 0.103 0.123 0.112 0.114 144,000 16,392 0.1138 0.112 0.103 0.123 0.112 0.114 144,000 0.1138 -1.75%
2025-10-30 0 0.114 0.104 0.124 0.109 0.114 112,000 12,576 0.1123 0.114 0.104 0.124 0.109 0.114 112,000 0.1123 0.00%
2025-10-28 0 0.114 0.102 0.109 0.101 0.138 752,000 80,560 0.1071 0.114 0.102 0.109 0.101 0.138 752,000 0.1071 -17.39%
2025-10-27 0 0.138 0.138 0.146 0.138 0.146 152,000 21,488 0.1414 0.138 0.138 0.146 0.138 0.146 152,000 0.1414 -7.38%
2025-10-24 0 0.149 0.149 0.160 0.145 0.150 56,000 8,208 0.1466 0.149 0.149 0.160 0.145 0.150 56,000 0.1466 -2.61%
2025-10-23 0 0.153 0.141 0.165 0.149 0.153 64,000 9,624 0.1504 0.153 0.141 0.165 0.149 0.153 64,000 0.1504 -3.77%
2025-10-22 0 0.159 0.134 0.159 0.159 0.159 40,000 6,392 0.1598 0.159 0.134 0.159 0.159 0.159 40,000 0.1598 -1.85%
2025-10-21 0 0.162 0.162 0.165 0.154 0.169 184,000 29,896 0.1625 0.162 0.162 0.165 0.154 0.169 184,000 0.1625 -14.74%
2025-10-20 0 0.190 0.190 0.201 0.164 0.232 936,000 183,064 0.1956 0.190 0.190 0.201 0.164 0.232 936,000 0.1956 13.10%
2025-10-17 0 0.168 0.164 0.181 0.150 0.185 320,000 53,792 0.1681 0.168 0.164 0.181 0.150 0.185 320,000 0.1681 -9.19%
2025-10-16 0 0.185 0.180 0.190 0.184 0.233 2,472,000 489,600 0.1981 0.185 0.180 0.190 0.184 0.233 2,472,000 0.1981 -20.60%
2025-10-15 0 0.233 0.233 0.244 0.220 0.255 472,000 111,320 0.2358 0.233 0.233 0.244 0.220 0.255 472,000 0.2358 -23.61%
2025-10-14 0 0.305 0.270 0.315 - - 0 0 - 0.305 0.270 0.315 - - 0 - 0.00%
2025-10-13 0 0.305 0.260 0.315 - - 0 0 - 0.305 0.260 0.315 - - 0 - 0.00%
2025-10-10 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2025-10-09 0 0.305 0.280 0.315 - - 0 0 - 0.305 0.280 0.315 - - 0 - 0.00%
2025-10-08 0 0.305 0.260 0.315 0.305 0.305 16,000 4,880 0.3050 0.305 0.260 0.315 0.305 0.305 16,000 0.3050 0.00%
2025-10-06 0 0.305 0.265 0.315 - - 0 0 - 0.305 0.265 0.315 - - 0 - 0.00%
2025-10-03 0 0.305 0.270 0.315 - - 0 0 - 0.305 0.270 0.315 - - 0 - 0.00%
2025-10-02 0 0.305 0.260 0.310 - - 0 0 - 0.305 0.260 0.310 - - 0 - 0.00%
2025-09-30 0 0.305 0.270 0.310 - - 0 0 - 0.305 0.270 0.310 - - 0 - 0.00%
2025-09-29 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2025-09-26 0 0.305 0.275 0.305 0.255 0.310 88,000 24,440 0.2777 0.305 0.275 0.305 0.255 0.310 88,000 0.2777 1.67%
2025-09-25 0 0.300 0.255 0.310 - - 0 0 - 0.300 0.255 0.310 - - 0 - 0.00%
2025-09-24 0 0.300 0.255 0.310 - - 0 0 - 0.300 0.255 0.310 - - 0 - 0.00%
2025-09-23 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2025-09-22 0 0.300 0.265 0.310 - - 0 0 - 0.300 0.265 0.310 - - 0 - 0.00%
2025-09-19 0 0.300 0.265 0.310 - - 8,000 2,480 0.3100 0.300 0.265 0.310 - - 8,000 0.3100 0.00%
2025-09-18 0 0.300 0.270 0.300 0.275 0.300 144,000 39,880 0.2769 0.300 0.270 0.300 0.275 0.300 144,000 0.2769 0.00%
2025-09-17 0 0.300 0.260 0.300 0.280 0.300 104,000 30,640 0.2946 0.300 0.260 0.300 0.280 0.300 104,000 0.2946 3.45%
2025-09-16 0 0.290 0.260 0.290 0.280 0.290 48,000 13,560 0.2825 0.290 0.260 0.290 0.280 0.290 48,000 0.2825 3.57%
2025-09-15 0 0.280 0.255 0.280 0.247 0.280 552,000 143,640 0.2602 0.280 0.255 0.280 0.247 0.280 552,000 0.2602 -5.08%
2025-09-12 0 0.295 0.290 0.295 0.295 0.295 8,000 2,360 0.2950 0.295 0.290 0.295 0.295 0.295 8,000 0.2950 0.00%
2025-09-11 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2025-09-10 0 0.295 0.275 0.300 - - 0 0 - 0.295 0.275 0.300 - - 0 - 0.00%
2025-09-09 0 0.295 0.280 0.295 0.280 0.295 72,000 20,480 0.2844 0.295 0.280 0.295 0.280 0.295 72,000 0.2844 5.36%
2025-09-08 0 0.280 0.270 0.310 0.265 0.340 2,848,000 870,720 0.3057 0.280 0.270 0.310 0.265 0.340 2,848,000 0.3057 -11.11%
2025-09-05 0 0.315 0.290 0.315 0.315 0.320 2,016,000 644,920 0.3199 0.315 0.290 0.315 0.315 0.320 2,016,000 0.3199 -1.56%
2025-09-04 0 0.320 0.295 0.320 0.290 0.335 184,000 56,760 0.3085 0.320 0.295 0.320 0.290 0.335 184,000 0.3085 -5.88%
2025-09-03 0 0.340 0.310 0.340 0.300 0.355 672,000 210,200 0.3128 0.340 0.310 0.340 0.300 0.355 672,000 0.3128 13.33%
2025-09-02 0 0.300 0.295 0.300 0.300 0.310 40,000 12,080 0.3020 0.300 0.295 0.300 0.300 0.310 40,000 0.3020 -4.76%
2025-09-01 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - -1.56%
2025-08-29 0 0.320 0.300 0.350 - - 0 0 - 0.320 0.300 0.350 - - 0 - 0.00%
2025-08-28 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2025-08-27 0 0.320 0.310 0.335 0.320 0.335 72,000 23,160 0.3217 0.320 0.310 0.335 0.320 0.335 72,000 0.3217 -1.54%
2025-08-26 0 0.325 0.300 0.345 0.325 0.325 16,000 5,200 0.3250 0.325 0.300 0.345 0.325 0.325 16,000 0.3250 1.56%
2025-08-25 0 0.320 0.300 0.350 - - 0 0 - 0.320 0.300 0.350 - - 0 - 0.00%
2025-08-22 0 0.320 0.300 0.350 - - 0 0 - 0.320 0.300 0.350 - - 0 - 0.00%
2025-08-21 0 0.320 0.300 0.355 0.320 0.320 8,000 2,560 0.3200 0.320 0.300 0.355 0.320 0.320 8,000 0.3200 0.00%
2025-08-20 0 0.320 0.300 0.355 - - 0 0 - 0.320 0.300 0.355 - - 0 - 0.00%
2025-08-19 0 0.320 0.300 0.355 - - 0 0 - 0.320 0.300 0.355 - - 0 - 0.00%
2025-08-18 0 0.320 0.320 0.360 - - 24,000 7,440 0.3100 0.320 0.320 0.360 - - 24,000 0.3100 0.00%
2025-08-15 0 0.320 0.310 0.320 0.300 0.320 448,000 137,040 0.3059 0.320 0.310 0.320 0.300 0.320 448,000 0.3059 -5.88%
2025-08-14 0 0.340 0.315 0.340 0.275 0.340 408,000 125,240 0.3070 0.340 0.315 0.340 0.275 0.340 408,000 0.3070 -5.56%
2025-08-13 0 0.360 0.320 0.360 0.310 0.360 472,000 151,200 0.3203 0.360 0.320 0.360 0.310 0.360 472,000 0.3203 12.50%
2025-08-12 0 0.320 0.310 0.320 0.305 0.320 2,000,000 624,640 0.3123 0.320 0.310 0.320 0.305 0.320 2,000,000 0.3123 -8.57%
2025-08-11 0 0.350 0.320 0.360 0.350 0.355 216,000 76,440 0.3539 0.350 0.320 0.360 0.350 0.355 216,000 0.3539 -1.41%
2025-08-08 0 0.355 0.355 0.390 0.350 0.350 152,000 53,200 0.3500 0.355 0.355 0.390 0.350 0.350 152,000 0.3500 -6.58%
2025-08-07 0 0.380 0.350 0.410 - - 0 0 - 0.380 0.350 0.410 - - 0 - 0.00%
2025-08-06 0 0.380 0.370 0.405 0.380 0.410 224,000 86,280 0.3852 0.380 0.370 0.405 0.380 0.410 224,000 0.3852 -9.52%
2025-08-05 0 0.420 0.350 0.420 - - 0 0 - 0.420 0.350 0.420 - - 0 - 0.00%
2025-08-04 0 0.420 0.380 0.420 - - 0 0 - 0.420 0.380 0.420 - - 0 - 0.00%
2025-08-01 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - -1.18%
2025-07-31 0 0.425 0.395 0.425 0.415 0.425 136,000 58,360 0.4291 0.425 0.395 0.425 0.415 0.425 136,000 0.4291 6.25%
2025-07-30 0 0.400 0.390 0.430 - - 0 0 - 0.400 0.390 0.430 - - 0 - 0.00%
2025-07-29 0 0.400 0.400 0.430 0.390 0.400 56,000 22,200 0.3964 0.400 0.400 0.430 0.390 0.400 56,000 0.3964 1.27%
2025-07-28 0 0.395 0.390 0.430 0.380 0.395 56,000 21,880 0.3907 0.395 0.390 0.430 0.380 0.395 56,000 0.3907 -3.66%
2025-07-25 0 0.410 0.400 0.430 - - 0 0 - 0.410 0.400 0.430 - - 0 - 0.00%
2025-07-24 0 0.410 0.410 0.430 0.410 0.410 8,000 3,280 0.4100 0.410 0.410 0.430 0.410 0.410 8,000 0.4100 -3.53%
2025-07-23 0 0.425 0.350 0.430 - - 0 0 - 0.425 0.350 0.430 - - 0 - 0.00%
2025-07-22 0 0.425 0.350 0.425 - - 0 0 - 0.425 0.350 0.425 - - 0 - -1.16%
2025-07-21 0 0.430 0.400 0.430 0.435 0.435 88,000 38,280 0.4350 0.430 0.400 0.430 0.435 0.435 88,000 0.4350 7.50%
2025-07-18 0 0.400 0.390 0.435 - - 0 0 - 0.400 0.390 0.435 - - 0 - 0.00%
2025-07-17 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2025-07-16 0 0.400 0.375 0.435 0.400 0.400 8,000 3,200 0.4000 0.400 0.375 0.435 0.400 0.400 8,000 0.4000 0.00%
2025-07-15 0 0.400 0.350 0.435 - - 0 0 - 0.400 0.350 0.435 - - 0 - 0.00%
2025-07-14 0 0.400 0.350 0.435 - - 0 0 - 0.400 0.350 0.435 - - 0 - 0.00%
2025-07-11 0 0.400 0.350 0.435 - - 0 0 - 0.400 0.350 0.435 - - 0 - 0.00%
2025-07-10 0 0.400 0.330 0.405 - - 0 0 - 0.400 0.330 0.405 - - 0 - 0.00%
2025-07-09 0 0.400 0.340 0.430 0.400 0.400 16,000 6,400 0.4000 0.400 0.340 0.430 0.400 0.400 16,000 0.4000 -1.23%
2025-07-08 0 0.405 0.405 0.430 0.405 0.405 32,000 13,000 0.4063 0.405 0.405 0.430 0.405 0.405 32,000 0.4063 -3.57%
2025-07-07 0 0.420 0.300 0.425 0.420 0.420 568,000 236,000 0.4155 0.420 0.300 0.425 0.420 0.420 568,000 0.4155 -2.33%
2025-07-04 0 0.430 - 0.450 - - 0 0 - 0.430 - 0.450 - - 0 - 0.00%
2025-07-03 0 0.430 - 0.440 - - 0 0 - 0.430 - 0.440 - - 0 - 0.00%
2025-07-02 0 0.430 - 0.445 - - 0 0 - 0.430 - 0.445 - - 0 - 0.00%
2025-06-30 0 0.430 0.300 0.435 - - 0 0 - 0.430 0.300 0.435 - - 0 - -1.15%
2025-06-27 0 0.435 - 0.435 - - 0 0 - 0.435 - 0.435 - - 0 - -1.14%
2025-06-26 0 0.440 0.415 0.450 0.400 0.440 32,000 13,480 0.4213 0.440 0.415 0.450 0.400 0.440 32,000 0.4213 0.00%
2025-06-25 0 0.440 0.405 0.440 0.450 0.450 24,000 10,800 0.4500 0.440 0.405 0.440 0.450 0.450 24,000 0.4500 -2.22%
2025-06-24 0 0.450 0.410 0.550 - - 120,000 56,400 0.4700 0.450 0.410 0.550 - - 120,000 0.4700 0.00%
2025-06-23 0 0.450 0.405 0.500 - - 0 0 - 0.450 0.405 0.500 - - 0 - 0.00%
2025-06-20 0 0.450 0.410 - - - 0 0 - 0.450 0.410 - - - 0 - 0.00%
2025-06-19 0 0.450 0.405 0.550 - - 80,000 37,200 0.4650 0.450 0.405 0.550 - - 80,000 0.4650 0.00%
2025-06-18 0 0.450 0.405 0.500 - - 0 0 - 0.450 0.405 0.500 - - 0 - 0.00%
2025-06-17 0 0.450 0.405 0.500 - - 0 0 - 0.450 0.405 0.500 - - 0 - 0.00%
2025-06-16 0 0.450 0.410 0.495 - - 0 0 - 0.450 0.410 0.495 - - 0 - 0.00%
2025-06-13 0 0.450 0.410 0.450 0.450 0.450 40,000 18,000 0.4500 0.450 0.410 0.450 0.450 0.450 40,000 0.4500 0.00%
2025-06-12 0 0.450 0.410 0.560 - - 0 0 - 0.450 0.410 0.560 - - 0 - 0.00%
2025-06-11 0 0.450 0.410 0.550 - - 0 0 - 0.450 0.410 0.550 - - 0 - 0.00%
2025-06-10 0 0.450 0.405 0.500 - - 0 0 - 0.450 0.405 0.500 - - 0 - 0.00%
2025-06-09 0 0.450 0.405 0.500 - - 0 0 - 0.450 0.405 0.500 - - 0 - 0.00%
2025-06-06 0 0.450 0.405 0.520 - - 0 0 - 0.450 0.405 0.520 - - 0 - 0.00%
2025-06-05 0 0.450 0.410 0.550 - - 0 0 - 0.450 0.410 0.550 - - 0 - 0.00%
2025-06-04 0 0.450 0.450 0.500 - - 0 0 - 0.450 0.450 0.500 - - 0 - 0.00%
2025-06-03 0 0.450 0.405 0.450 - - 0 0 - 0.450 0.405 0.450 - - 0 - 0.00%
2025-06-02 0 0.450 0.415 0.450 - - 0 0 - 0.450 0.415 0.450 - - 0 - 0.00%
2025-05-30 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2025-05-29 0 0.450 0.420 - - - 0 0 - 0.450 0.420 - - - 0 - 0.00%
2025-05-28 0 0.450 0.420 0.465 - - 0 0 - 0.450 0.420 0.465 - - 0 - 0.00%
2025-05-27 0 0.450 0.420 0.460 0.450 0.450 24,000 10,800 0.4500 0.450 0.420 0.460 0.450 0.450 24,000 0.4500 -1.10%
2025-05-26 0 0.455 0.420 0.455 - - 0 0 - 0.455 0.420 0.455 - - 0 - 0.00%
2025-05-23 0 0.455 0.420 0.490 - - 0 0 - 0.455 0.420 0.490 - - 0 - 0.00%
2025-05-22 0 0.455 0.420 0.465 - - 0 0 - 0.455 0.420 0.465 - - 0 - 0.00%
2025-05-21 0 0.455 0.420 0.455 0.455 0.455 24,000 10,920 0.4550 0.455 0.420 0.455 0.455 0.455 24,000 0.4550 0.00%
2025-05-20 0 0.455 0.420 0.465 - - 0 0 - 0.455 0.420 0.465 - - 0 - 0.00%
2025-05-19 0 0.455 0.425 0.465 - - 0 0 - 0.455 0.425 0.465 - - 0 - 0.00%
2025-05-16 0 0.455 0.440 0.500 - - 0 0 - 0.455 0.440 0.500 - - 0 - 0.00%
2025-05-15 0 0.455 0.440 0.455 - - 0 0 - 0.455 0.440 0.455 - - 0 - 0.00%
2025-05-14 0 0.455 0.445 0.480 0.435 0.480 1,664,000 775,120 0.4658 0.455 0.445 0.480 0.435 0.480 1,664,000 0.4658 7.06%
2025-05-13 0 0.425 0.425 0.495 0.425 0.435 16,000 6,880 0.4300 0.425 0.425 0.495 0.425 0.435 16,000 0.4300 -9.57%
2025-05-12 0 0.470 0.435 0.470 0.455 0.470 2,064,000 949,840 0.4602 0.470 0.435 0.470 0.455 0.470 2,064,000 0.4602 2.17%
2025-05-09 0 0.460 0.440 0.550 0.400 0.480 4,016,000 1,812,800 0.4514 0.460 0.440 0.550 0.400 0.480 4,016,000 0.4514 -6.12%
2025-05-08 0 0.490 0.430 0.490 - - 0 0 - 0.490 0.430 0.490 - - 0 - 0.00%
2025-05-07 0 0.490 0.430 0.490 - - 0 0 - 0.490 0.430 0.490 - - 0 - 0.00%
2025-05-06 0 0.490 0.430 0.500 - - 0 0 - 0.490 0.430 0.500 - - 0 - 0.00%
2025-05-02 0 0.490 0.440 0.490 - - 0 0 - 0.490 0.440 0.490 - - 0 - 0.00%
2025-04-30 0 0.490 0.440 0.500 - - 0 0 - 0.490 0.440 0.500 - - 0 - 0.00%
2025-04-29 0 0.490 0.450 0.495 - - 0 0 - 0.490 0.450 0.495 - - 0 - 0.00%
2025-04-28 0 0.490 0.445 0.490 0.495 0.495 8,000 3,960 0.4950 0.490 0.445 0.490 0.495 0.495 8,000 0.4950 11.36%
2025-04-25 0 0.440 0.425 0.500 - - 0 0 - 0.440 0.425 0.500 - - 0 - 0.00%
2025-04-24 0 0.440 0.425 - - - 0 0 - 0.440 0.425 - - - 0 - 0.00%
2025-04-23 0 0.440 0.425 0.520 - - 0 0 - 0.440 0.425 0.520 - - 0 - 0.00%
2025-04-22 0 0.440 0.425 - - - 0 0 - 0.440 0.425 - - - 0 - 0.00%
2025-04-17 0 0.440 0.425 0.550 - - 0 0 - 0.440 0.425 0.550 - - 0 - 0.00%
2025-04-16 0 0.440 0.425 - - - 0 0 - 0.440 0.425 - - - 0 - 0.00%
2025-04-15 0 0.440 0.425 0.550 0.440 0.440 800,000 352,000 0.4400 0.440 0.425 0.550 0.440 0.440 800,000 0.4400 0.00%
2025-04-14 0 0.440 0.425 0.500 - - 0 0 - 0.440 0.425 0.500 - - 0 - 0.00%
2025-04-11 0 0.440 0.425 0.500 - - 0 0 - 0.440 0.425 0.500 - - 0 - 0.00%
2025-04-10 0 0.440 0.425 0.495 - - 0 0 - 0.440 0.425 0.495 - - 0 - 0.00%
2025-04-09 0 0.440 0.425 0.490 - - 0 0 - 0.440 0.425 0.490 - - 0 - 0.00%
2025-04-08 0 0.440 0.425 0.495 0.440 0.440 8,000 3,520 0.4400 0.440 0.425 0.495 0.440 0.440 8,000 0.4400 3.53%
2025-04-07 0 0.425 0.425 0.470 0.410 0.445 360,000 154,920 0.4303 0.425 0.425 0.470 0.410 0.445 360,000 0.4303 -9.57%
2025-04-03 0 0.470 0.450 0.470 - - 0 0 - 0.470 0.450 0.470 - - 0 - 0.00%
2025-04-02 0 0.470 0.450 0.470 0.470 0.470 32,000 14,720 0.4600 0.470 0.450 0.470 0.470 0.470 32,000 0.4600 0.00%
2025-04-01 0 0.470 0.450 0.470 0.470 0.470 32,000 15,040 0.4700 0.470 0.450 0.470 0.470 0.470 32,000 0.4700 3.30%
2025-03-31 0 0.455 0.455 0.470 - - 0 0 - 0.455 0.455 0.470 - - 0 - 0.00%
2025-03-28 0 0.455 0.455 0.500 - - 0 0 - 0.455 0.455 0.500 - - 0 - 0.00%
2025-03-27 0 0.455 0.455 0.495 - - 0 0 - 0.455 0.455 0.495 - - 0 - 0.00%
2025-03-26 0 0.455 0.455 0.495 - - 0 0 - 0.455 0.455 0.495 - - 0 - 0.00%
2025-03-25 0 0.455 0.455 0.485 0.450 0.450 16,000 7,520 0.4700 0.455 0.455 0.485 0.450 0.450 16,000 0.4700 1.11%
2025-03-24 0 0.450 0.450 0.490 - - 0 0 - 0.450 0.450 0.490 - - 0 - 0.00%
2025-03-21 0 0.450 0.450 0.490 0.450 0.450 96,000 43,200 0.4500 0.450 0.450 0.490 0.450 0.450 96,000 0.4500 -1.10%
2025-03-20 0 0.455 0.450 0.490 - - 0 0 - 0.455 0.450 0.490 - - 0 - 0.00%
2025-03-19 0 0.455 0.450 0.490 - - 0 0 - 0.455 0.450 0.490 - - 0 - 0.00%
2025-03-18 0 0.455 0.455 0.490 0.450 0.450 32,000 14,400 0.4500 0.455 0.455 0.490 0.450 0.450 32,000 0.4500 0.00%
2025-03-17 0 0.455 0.450 0.490 - - 32,000 14,400 0.4500 0.455 0.450 0.490 - - 32,000 0.4500 0.00%
2025-03-14 0 0.455 0.455 0.480 - - 0 0 - 0.455 0.455 0.480 - - 0 - 0.00%
2025-03-13 0 0.455 0.455 0.495 - - 0 0 - 0.455 0.455 0.495 - - 0 - 0.00%
2025-03-12 0 0.455 0.450 0.485 - - 0 0 - 0.455 0.450 0.485 - - 0 - 0.00%
2025-03-11 0 0.455 0.450 0.510 - - 0 0 - 0.455 0.450 0.510 - - 0 - 0.00%
2025-03-10 0 0.455 0.450 0.480 - - 0 0 - 0.455 0.450 0.480 - - 0 - 0.00%
2025-03-07 0 0.455 0.450 0.500 - - 8,000 3,640 0.4550 0.455 0.450 0.500 - - 8,000 0.4550 0.00%
2025-03-06 0 0.455 0.455 0.485 - - 8,000 3,920 0.4900 0.455 0.455 0.485 - - 8,000 0.4900 1.11%
2025-03-05 0 0.450 0.450 0.490 - - 8,000 3,600 0.4500 0.450 0.450 0.490 - - 8,000 0.4500 0.00%
2025-03-04 0 0.450 0.450 0.485 - - 0 0 - 0.450 0.450 0.485 - - 0 - 0.00%
2025-03-03 0 0.450 0.450 0.495 - - 0 0 - 0.450 0.450 0.495 - - 0 - 0.00%
2025-02-28 0 0.450 0.450 0.495 0.450 0.450 24,000 10,800 0.4500 0.450 0.450 0.495 0.450 0.450 24,000 0.4500 0.00%
2025-02-27 0 0.450 0.450 0.500 - - 0 0 - 0.450 0.450 0.500 - - 0 - 0.00%
2025-02-26 0 0.450 0.450 0.495 0.450 0.450 32,000 14,560 0.4550 0.450 0.450 0.495 0.450 0.450 32,000 0.4550 -2.17%
2025-02-25 0 0.460 0.455 0.520 - - 0 0 - 0.460 0.455 0.520 - - 0 - 0.00%
2025-02-24 0 0.460 0.450 0.500 0.460 0.460 16,000 7,360 0.4600 0.460 0.450 0.500 0.460 0.460 16,000 0.4600 0.00%
2025-02-21 0 0.460 0.450 0.490 - - 0 0 - 0.460 0.450 0.490 - - 0 - 0.00%
2025-02-20 0 0.460 0.450 0.475 - - 0 0 - 0.460 0.450 0.475 - - 0 - 0.00%
2025-02-19 0 0.460 0.460 0.470 0.460 0.460 8,000 3,680 0.4600 0.460 0.460 0.470 0.460 0.460 8,000 0.4600 0.00%
2025-02-18 0 0.460 0.460 0.520 0.455 0.465 40,000 18,360 0.4590 0.460 0.460 0.520 0.455 0.465 40,000 0.4590 -1.08%
2025-02-17 0 0.465 0.465 0.530 0.460 0.465 16,000 7,400 0.4625 0.465 0.465 0.530 0.460 0.465 16,000 0.4625 1.09%
2025-02-14 0 0.460 0.455 0.495 - - 0 0 - 0.460 0.455 0.495 - - 0 - 0.00%
2025-02-13 0 0.460 0.460 0.500 0.460 0.460 48,000 22,080 0.4600 0.460 0.460 0.500 0.460 0.460 48,000 0.4600 -6.12%
2025-02-12 0 0.490 0.460 0.530 - - 0 0 - 0.490 0.460 0.530 - - 0 - 0.00%
2025-02-11 0 0.490 0.455 0.500 - - 0 0 - 0.490 0.455 0.500 - - 0 - 0.00%
2025-02-10 0 0.490 0.455 0.500 - - 0 0 - 0.490 0.455 0.500 - - 0 - 0.00%
2025-02-07 0 0.490 0.455 0.530 - - 0 0 - 0.490 0.455 0.530 - - 0 - 0.00%
2025-02-06 0 0.490 0.455 0.520 - - 0 0 - 0.490 0.455 0.520 - - 0 - 0.00%
2025-02-05 0 0.490 0.460 0.530 - - 0 0 - 0.490 0.460 0.530 - - 0 - 0.00%
2025-02-04 0 0.490 0.455 0.490 - - 0 0 - 0.490 0.455 0.490 - - 0 - 0.00%
2025-02-03 0 0.490 0.460 0.490 0.490 0.490 32,000 15,680 0.4900 0.490 0.460 0.490 0.490 0.490 32,000 0.4900 0.00%
2025-01-28 0 0.490 0.490 0.530 0.490 0.490 8,000 3,920 0.4900 0.490 0.490 0.530 0.490 0.490 8,000 0.4900 0.00%
2025-01-27 0 0.490 0.490 0.530 - - 0 0 - 0.490 0.490 0.530 - - 0 - 2.08%
2025-01-24 0 0.480 0.460 0.530 0.480 0.480 32,000 15,360 0.4800 0.480 0.460 0.530 0.480 0.480 32,000 0.4800 -2.04%
2025-01-23 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2025-01-22 0 0.490 0.465 0.600 - - 0 0 - 0.490 0.465 0.600 - - 0 - 0.00%
2025-01-21 0 0.490 0.455 0.600 - - 0 0 - 0.490 0.455 0.600 - - 0 - 0.00%
2025-01-20 0 0.490 0.480 0.600 0.460 0.495 1,736,000 834,120 0.4805 0.490 0.480 0.600 0.460 0.495 1,736,000 0.4805 -2.00%
2025-01-17 0 0.500 0.480 0.600 - - 0 0 - 0.500 0.480 0.600 - - 0 - 0.00%
2025-01-16 0 0.500 0.480 0.600 - - 0 0 - 0.500 0.480 0.600 - - 0 - 0.00%
2025-01-15 0 0.500 0.465 0.600 - - 0 0 - 0.500 0.465 0.600 - - 0 - 0.00%
2025-01-14 0 0.500 0.480 0.600 - - 0 0 - 0.500 0.480 0.600 - - 0 - 0.00%
2025-01-13 0 0.500 0.480 0.550 0.540 0.540 800,000 432,000 0.5400 0.500 0.480 0.550 0.540 0.540 800,000 0.5400 0.00%
2025-01-10 0 0.500 0.480 0.600 - - 0 0 - 0.500 0.480 0.600 - - 0 - 0.00%
2025-01-09 0 0.500 0.500 0.600 0.500 0.500 48,000 24,000 0.5000 0.500 0.500 0.600 0.500 0.500 48,000 0.5000 -1.96%
2025-01-08 0 0.510 0.500 0.700 0.510 0.510 32,000 16,320 0.5100 0.510 0.500 0.700 0.510 0.510 32,000 0.5100 0.00%
2025-01-07 0 0.510 0.500 - 0.510 0.510 40,000 20,400 0.5100 0.510 0.500 - 0.510 0.510 40,000 0.5100 0.00%
2025-01-06 0 0.510 0.500 - 0.510 0.510 8,000 4,080 0.5100 0.510 0.500 - 0.510 0.510 8,000 0.5100 0.00%
2025-01-03 0 0.510 0.500 0.650 - - 0 0 - 0.510 0.500 0.650 - - 0 - 0.00%
2025-01-02 0 0.510 0.500 0.650 - - 0 0 - 0.510 0.500 0.650 - - 0 - 0.00%
2024-12-31 0 0.510 0.500 0.650 - - 0 0 - 0.510 0.500 0.650 - - 0 - 0.00%
2024-12-30 0 0.510 0.510 0.650 0.510 0.540 128,000 68,640 0.5363 0.510 0.510 0.650 0.510 0.540 128,000 0.5363 -5.56%
2024-12-27 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2024-12-24 0 0.540 0.510 0.790 - - 0 0 - 0.540 0.510 0.790 - - 0 - 0.00%
2024-12-23 0 0.540 0.510 0.520 0.520 0.540 64,000 33,440 0.5225 0.540 0.510 0.520 0.520 0.540 64,000 0.5225 -8.47%
2024-12-20 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2024-12-19 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2024-12-18 0 0.590 0.510 0.610 - - 0 0 - 0.590 0.510 0.610 - - 0 - 0.00%
2024-12-17 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - -1.67%
2024-12-16 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - -1.64%
2024-12-13 0 0.610 0.540 0.680 - - 0 0 - 0.610 0.540 0.680 - - 0 - 0.00%
2024-12-12 0 0.610 0.540 0.610 - - 0 0 - 0.610 0.540 0.610 - - 0 - 0.00%
2024-12-11 0 0.610 0.560 0.660 - - 0 0 - 0.610 0.560 0.660 - - 0 - 0.00%
2024-12-10 0 0.610 0.570 0.650 0.610 0.610 8,000 4,880 0.6100 0.610 0.570 0.650 0.610 0.610 8,000 0.6100 -3.17%
2024-12-09 0 0.630 0.600 0.650 0.520 0.650 2,088,000 1,201,520 0.5754 0.630 0.600 0.650 0.520 0.650 2,088,000 0.5754 14.55%
2024-12-06 0 0.550 0.530 0.610 0.455 0.660 5,984,000 3,047,440 0.5093 0.550 0.530 0.610 0.455 0.660 5,984,000 0.5093 25.00%
2024-12-05 0 0.440 0.435 0.485 0.400 0.500 5,896,000 2,659,120 0.4510 0.440 0.435 0.485 0.400 0.500 5,896,000 0.4510 7.32%
2024-12-04 0 0.410 0.410 0.435 0.405 0.435 120,000 50,880 0.4240 0.410 0.410 0.435 0.405 0.435 120,000 0.4240 -7.87%
2024-12-03 0 0.445 0.430 0.445 0.435 0.460 56,000 25,120 0.4486 0.445 0.430 0.445 0.435 0.460 56,000 0.4486 3.49%
2024-12-02 0 0.430 0.425 0.460 0.420 0.440 40,000 17,200 0.4300 0.430 0.425 0.460 0.420 0.440 40,000 0.4300 1.18%
2024-11-29 0 0.425 0.420 0.450 0.425 0.445 40,000 17,480 0.4370 0.425 0.420 0.450 0.425 0.445 40,000 0.4370 0.00%
2024-11-28 0 0.425 0.420 0.450 0.425 0.475 168,000 74,440 0.4431 0.425 0.420 0.450 0.425 0.475 168,000 0.4431 -6.59%
2024-11-27 0 0.455 0.445 0.490 0.455 0.490 48,000 22,600 0.4708 0.455 0.445 0.490 0.455 0.490 48,000 0.4708 -1.09%
2024-11-26 0 0.460 0.440 0.490 0.450 0.490 40,000 18,720 0.4680 0.460 0.440 0.490 0.450 0.490 40,000 0.4680 0.00%
2024-11-25 0 0.460 0.440 0.475 0.460 0.460 64,000 29,520 0.4613 0.460 0.440 0.475 0.460 0.460 64,000 0.4613 -2.13%
2024-11-22 0 0.470 0.470 0.490 0.470 0.480 128,000 60,680 0.4741 0.470 0.470 0.490 0.470 0.480 128,000 0.4741 -2.08%
2024-11-21 0 0.480 0.475 0.530 - - 0 0 - 0.480 0.475 0.530 - - 0 - 0.00%
2024-11-20 0 0.480 0.480 0.500 0.480 0.500 184,000 89,680 0.4874 0.480 0.480 0.500 0.480 0.500 184,000 0.4874 -2.04%
2024-11-19 0 0.490 0.490 0.500 0.470 0.520 4,296,000 2,059,920 0.4795 0.490 0.490 0.500 0.470 0.520 4,296,000 0.4795 0.00%
2024-11-18 0 0.490 0.460 0.490 0.455 0.490 336,000 160,560 0.4779 0.490 0.460 0.490 0.455 0.490 336,000 0.4779 0.00%
2024-11-15 0 0.490 0.490 0.500 0.430 0.510 3,912,000 1,844,240 0.4714 0.490 0.490 0.500 0.430 0.510 3,912,000 0.4714 11.36%
2024-11-14 0 0.440 0.435 0.475 0.415 0.530 5,384,000 2,491,240 0.4627 0.440 0.435 0.475 0.415 0.530 5,384,000 0.4627 1.15%
2024-11-13 0 0.435 0.420 0.465 - - 0 0 - 0.435 0.420 0.465 - - 0 - 0.00%
2024-11-12 0 0.435 0.435 0.465 0.435 0.455 80,000 35,920 0.4490 0.435 0.435 0.465 0.435 0.455 80,000 0.4490 -4.40%
2024-11-11 0 0.455 0.420 0.460 0.455 0.455 16,000 7,280 0.4550 0.455 0.420 0.460 0.455 0.455 16,000 0.4550 -1.09%
2024-11-08 0 0.460 0.420 0.460 0.400 0.460 48,000 21,520 0.4483 0.460 0.420 0.460 0.400 0.460 48,000 0.4483 6.98%
2024-11-07 0 0.430 0.430 0.460 0.430 0.430 24,000 10,320 0.4300 0.430 0.430 0.460 0.430 0.430 24,000 0.4300 2.38%
2024-11-06 0 0.420 0.400 0.430 0.420 0.420 24,000 10,080 0.4200 0.420 0.400 0.430 0.420 0.420 24,000 0.4200 -2.33%
2024-11-05 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2024-11-04 0 0.430 0.420 0.430 - - 8,000 3,440 0.4300 0.430 0.420 0.430 - - 8,000 0.4300 0.00%
2024-11-01 0 0.430 0.415 0.450 - - 0 0 - 0.430 0.415 0.450 - - 0 - 0.00%
2024-10-31 0 0.430 0.395 0.450 - - 0 0 - 0.430 0.395 0.450 - - 0 - 0.00%
2024-10-30 0 0.430 0.395 0.450 - - 0 0 - 0.430 0.395 0.450 - - 0 - 0.00%
2024-10-29 0 0.430 0.370 0.450 0.430 0.430 8,000 3,440 0.4300 0.430 0.370 0.450 0.430 0.430 8,000 0.4300 3.61%
2024-10-28 0 0.415 0.415 0.480 - - 0 0 - 0.415 0.415 0.480 - - 0 - 1.22%
2024-10-25 0 0.410 0.385 0.480 - - 0 0 - 0.410 0.385 0.480 - - 0 - 0.00%
2024-10-24 0 0.410 0.400 0.480 0.410 0.410 16,000 6,560 0.4100 0.410 0.400 0.480 0.410 0.410 16,000 0.4100 -2.38%
2024-10-23 0 0.420 0.400 0.480 0.420 0.420 8,000 3,360 0.4200 0.420 0.400 0.480 0.420 0.420 8,000 0.4200 -2.33%
2024-10-22 0 0.430 - 0.480 0.430 0.430 8,000 3,440 0.4300 0.430 - 0.480 0.430 0.430 8,000 0.4300 0.00%
2024-10-21 0 0.430 0.430 0.480 - - 0 0 - 0.430 0.430 0.480 - - 0 - 1.18%
2024-10-18 0 0.425 0.425 0.450 0.420 0.450 64,000 28,360 0.4431 0.425 0.425 0.450 0.420 0.450 64,000 0.4431 -2.30%
2024-10-17 0 0.435 0.435 0.475 0.420 0.435 80,000 34,480 0.4310 0.435 0.435 0.475 0.420 0.435 80,000 0.4310 -7.45%
2024-10-16 0 0.470 0.430 0.480 0.470 0.470 48,000 22,560 0.4700 0.470 0.430 0.480 0.470 0.470 48,000 0.4700 -2.08%
2024-10-15 0 0.480 0.430 0.495 - - 0 0 - 0.480 0.430 0.495 - - 0 - 0.00%
2024-10-14 0 0.480 0.470 0.490 0.480 0.485 152,000 72,960 0.4800 0.480 0.470 0.490 0.480 0.485 152,000 0.4800 0.00%
2024-10-10 0 0.480 0.465 0.495 0.425 0.480 80,000 36,240 0.4530 0.480 0.465 0.495 0.425 0.480 80,000 0.4530 0.00%
2024-10-09 0 0.480 0.435 0.500 - - 0 0 - 0.480 0.435 0.500 - - 0 - 0.00%
2024-10-08 0 0.480 0.430 0.500 - - 0 0 - 0.480 0.430 0.500 - - 0 - 0.00%
2024-10-07 0 0.480 0.465 0.500 - - 0 0 - 0.480 0.465 0.500 - - 0 - 0.00%
2024-10-04 0 0.480 0.455 0.480 0.475 0.495 80,000 39,160 0.4895 0.480 0.455 0.480 0.475 0.495 80,000 0.4895 1.05%
2024-10-03 0 0.475 0.430 0.480 0.450 0.480 40,000 18,920 0.4730 0.475 0.430 0.480 0.450 0.480 40,000 0.4730 -5.00%
2024-10-02 0 0.500 0.450 0.500 0.495 0.520 40,000 20,080 0.5020 0.500 0.450 0.500 0.495 0.520 40,000 0.5020 -5.66%
2024-09-30 0 0.530 0.450 0.530 0.480 0.580 72,000 37,760 0.5244 0.530 0.450 0.530 0.480 0.580 72,000 0.5244 6.00%
2024-09-27 0 0.500 0.430 0.500 0.440 0.520 88,000 44,280 0.5032 0.500 0.430 0.500 0.440 0.520 88,000 0.5032 13.64%
2024-09-26 0 0.440 0.390 - - - 0 0 - 0.440 0.390 - - - 0 - 0.00%
2024-09-25 0 0.440 0.390 - - - 0 0 - 0.440 0.390 - - - 0 - 0.00%
2024-09-24 0 0.440 0.360 0.580 - - 0 0 - 0.440 0.360 0.580 - - 0 - 0.00%
2024-09-23 0 0.440 0.420 0.700 - - 0 0 - 0.440 0.420 0.700 - - 0 - 0.00%
2024-09-20 0 0.440 0.400 0.620 - - 0 0 - 0.440 0.400 0.620 - - 0 - 0.00%
2024-09-19 0 0.440 0.380 0.540 - - 0 0 - 0.440 0.380 0.540 - - 0 - 0.00%
2024-09-17 0 0.440 0.430 0.640 0.440 0.440 72,000 31,360 0.4356 0.440 0.430 0.640 0.440 0.440 72,000 0.4356 2.33%
2024-09-16 0 0.430 0.380 0.610 0.430 0.430 40,000 17,200 0.4300 0.430 0.380 0.610 0.430 0.430 40,000 0.4300 0.00%
2024-09-13 0 0.430 0.380 0.510 - - 0 0 - 0.430 0.380 0.510 - - 0 - 0.00%
2024-09-12 0 0.430 0.380 0.580 - - 0 0 - 0.430 0.380 0.580 - - 0 - 0.00%
2024-09-11 0 0.430 0.380 0.580 - - 0 0 - 0.430 0.380 0.580 - - 0 - 0.00%
2024-09-10 0 0.430 0.430 0.450 0.430 0.430 8,000 3,440 0.4300 0.430 0.430 0.450 0.430 0.430 8,000 0.4300 0.00%
2024-09-09 0 0.430 0.380 0.630 - - 0 0 - 0.430 0.380 0.630 - - 0 - 0.00%
2024-09-05 0 0.430 0.380 0.520 0.430 0.430 432,000 185,760 0.4300 0.430 0.380 0.520 0.430 0.430 432,000 0.4300 0.00%
2024-09-04 0 0.430 0.380 0.495 - - 0 0 - 0.430 0.380 0.495 - - 0 - 0.00%
2024-09-03 0 0.430 0.420 0.560 - - 0 0 - 0.430 0.420 0.560 - - 0 - 0.00%
2024-09-02 0 0.430 0.400 0.490 0.430 0.430 8,000 3,440 0.4300 0.430 0.400 0.490 0.430 0.430 8,000 0.4300 -1.15%
2024-08-30 0 0.435 0.435 0.550 - - 16,000 6,960 0.4350 0.435 0.435 0.550 - - 16,000 0.4350 0.00%
2024-08-29 0 0.435 0.435 0.450 0.435 0.460 72,000 32,440 0.4506 0.435 0.435 0.450 0.435 0.460 72,000 0.4506 -6.45%
2024-08-28 0 0.465 0.460 0.490 - - 0 0 - 0.465 0.460 0.490 - - 0 - 0.00%
2024-08-27 0 0.465 0.460 0.510 0.465 0.465 24,000 11,160 0.4650 0.465 0.460 0.510 0.465 0.465 24,000 0.4650 -3.12%
2024-08-26 0 0.480 0.460 0.485 0.480 0.480 40,000 19,200 0.4800 0.480 0.460 0.485 0.480 0.480 40,000 0.4800 -2.04%
2024-08-23 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2024-08-22 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2024-08-21 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2024-08-20 0 0.490 0.460 0.495 - - 0 0 - 0.490 0.460 0.495 - - 0 - 0.00%
2024-08-19 0 0.490 0.460 0.495 0.490 0.490 24,000 11,760 0.4900 0.490 0.460 0.495 0.490 0.490 24,000 0.4900 6.52%
2024-08-16 0 0.460 0.460 0.495 - - 0 0 - 0.460 0.460 0.495 - - 0 - 0.00%
2024-08-15 0 0.460 0.460 0.500 0.460 0.460 8,000 3,680 0.4600 0.460 0.460 0.500 0.460 0.460 8,000 0.4600 -4.17%
2024-08-14 0 0.480 0.460 0.495 - - 0 0 - 0.480 0.460 0.495 - - 0 - 0.00%
2024-08-13 0 0.480 0.460 0.480 0.475 0.490 3,032,000 1,460,280 0.4816 0.480 0.460 0.480 0.475 0.490 3,032,000 0.4816 -2.04%
2024-08-12 0 0.490 0.460 0.490 0.490 0.490 2,024,000 991,760 0.4900 0.490 0.460 0.490 0.490 0.490 2,024,000 0.4900 -2.00%
2024-08-09 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2024-08-08 0 0.500 0.475 0.500 0.500 0.510 24,000 12,160 0.5067 0.500 0.475 0.500 0.500 0.510 24,000 0.5067 6.38%
2024-08-07 0 0.470 0.470 0.510 - - 0 0 - 0.470 0.470 0.510 - - 0 - 0.00%
2024-08-06 0 0.470 0.460 0.520 0.470 0.520 104,000 50,200 0.4827 0.470 0.460 0.520 0.470 0.520 104,000 0.4827 -6.00%
2024-08-05 0 0.500 0.470 0.520 - - 0 0 - 0.500 0.470 0.520 - - 0 - 0.00%
2024-08-02 0 0.500 0.500 0.540 - - 0 0 - 0.500 0.500 0.540 - - 0 - 0.00%
2024-08-01 0 0.500 0.495 0.530 0.500 0.520 24,000 12,240 0.5100 0.500 0.495 0.530 0.500 0.520 24,000 0.5100 1.01%
2024-07-31 0 0.495 0.495 0.510 0.495 0.520 104,000 53,080 0.5104 0.495 0.495 0.510 0.495 0.520 104,000 0.5104 3.13%
2024-07-30 0 0.480 0.450 0.490 0.480 0.500 2,080,000 1,033,400 0.4968 0.480 0.450 0.490 0.480 0.500 2,080,000 0.4968 -4.00%
2024-07-29 0 0.500 0.480 0.500 0.480 0.530 2,104,000 1,112,120 0.5286 0.500 0.480 0.500 0.480 0.530 2,104,000 0.5286 1.01%
2024-07-26 0 0.495 0.495 0.530 0.495 0.560 2,344,000 1,183,080 0.5047 0.495 0.495 0.530 0.495 0.560 2,344,000 0.5047 1.02%
2024-07-25 0 0.490 0.480 0.530 0.490 0.490 8,000 3,920 0.4900 0.490 0.480 0.530 0.490 0.490 8,000 0.4900 1.03%
2024-07-24 0 0.485 0.480 0.500 0.485 0.495 40,000 19,640 0.4910 0.485 0.480 0.500 0.485 0.495 40,000 0.4910 -1.02%
2024-07-23 0 0.490 0.480 0.540 - - 40,000 19,720 0.4930 0.490 0.480 0.540 - - 40,000 0.4930 0.00%
2024-07-22 0 0.490 0.490 0.550 0.480 0.485 24,000 11,560 0.4817 0.490 0.490 0.550 0.480 0.485 24,000 0.4817 1.03%
2024-07-19 0 0.485 0.480 0.520 0.485 0.485 16,000 7,760 0.4850 0.485 0.480 0.520 0.485 0.485 16,000 0.4850 -8.49%
2024-07-18 0 0.530 0.480 0.530 0.550 0.550 24,000 13,040 0.5433 0.530 0.480 0.530 0.550 0.550 24,000 0.5433 8.16%
2024-07-17 0 0.490 0.490 0.520 0.480 0.660 2,208,000 1,218,160 0.5517 0.490 0.490 0.520 0.480 0.660 2,208,000 0.5517 -25.76%
2024-07-16 0 0.660 0.600 0.660 - - 0 0 - 0.660 0.600 0.660 - - 0 - 0.00%
2024-07-15 0 0.660 0.620 0.670 - - 0 0 - 0.660 0.620 0.670 - - 0 - 0.00%
2024-07-12 0 0.660 0.610 0.660 0.630 0.670 24,000 15,680 0.6533 0.660 0.610 0.660 0.630 0.670 24,000 0.6533 -1.49%
2024-07-11 0 0.670 0.620 0.670 0.630 0.760 1,256,000 922,400 0.7344 0.670 0.620 0.670 0.630 0.760 1,256,000 0.7344 -6.94%
2024-07-10 0 0.720 0.690 0.720 0.560 0.760 1,424,000 879,840 0.6179 0.720 0.690 0.720 0.560 0.760 1,424,000 0.6179 20.00%
2024-07-09 0 0.600 0.600 0.650 - - 0 0 - 0.600 0.600 0.650 - - 0 - 0.00%
2024-07-08 0 0.600 0.600 0.630 0.600 0.600 24,000 14,400 0.6000 0.600 0.600 0.630 0.600 0.600 24,000 0.6000 0.00%
2024-07-05 0 0.600 0.590 0.660 0.600 0.620 184,000 113,760 0.6183 0.600 0.590 0.660 0.600 0.620 184,000 0.6183 -3.23%
2024-07-04 0 0.620 0.580 0.620 0.620 0.620 16,000 9,680 0.6050 0.620 0.580 0.620 0.620 0.620 16,000 0.6050 0.00%
2024-07-03 0 0.620 0.590 0.620 0.590 0.620 136,000 81,920 0.6024 0.620 0.590 0.620 0.590 0.620 136,000 0.6024 -1.59%
2024-07-02 0 0.630 0.620 0.630 0.600 0.740 1,624,000 1,074,720 0.6618 0.630 0.620 0.630 0.600 0.740 1,624,000 0.6618 -21.25%
2024-06-28 0 0.800 0.730 0.810 0.700 0.830 56,000 42,800 0.7643 0.800 0.730 0.810 0.700 0.830 56,000 0.7643 3.90%
2024-06-27 0 0.770 0.710 0.780 0.660 0.960 2,624,000 2,142,240 0.8164 0.770 0.710 0.780 0.660 0.960 2,624,000 0.8164 13.24%
2024-06-26 0 0.680 0.670 0.710 0.670 0.860 1,888,000 1,460,480 0.7736 0.680 0.670 0.710 0.670 0.860 1,888,000 0.7736 -20.00%
2024-06-25 0 0.850 0.810 0.950 0.810 0.850 88,000 73,920 0.8400 0.850 0.810 0.950 0.810 0.850 88,000 0.8400 -19.81%
2024-06-24 0 1.060 0.810 1.060 - - 0 0 - 1.060 0.810 1.060 - - 0 - 0.00%
2024-06-21 0 1.060 0.960 1.060 1.060 1.070 16,000 17,040 1.0650 1.060 0.960 1.060 1.060 1.070 16,000 1.0650 0.00%
2024-06-20 0 1.060 1.000 1.070 0.900 1.250 2,640,000 3,228,080 1.2228 1.060 1.000 1.070 0.900 1.250 2,640,000 1.2228 2.91%
2024-06-19 0 1.030 0.860 1.030 0.530 1.040 2,224,000 1,311,840 0.5899 1.030 0.860 1.030 0.530 1.040 2,224,000 0.5899 47.14%
2024-06-18 0 0.700 0.660 0.720 0.700 0.700 8,000 5,600 0.7000 0.700 0.660 0.720 0.700 0.700 8,000 0.7000 2.94%
2024-06-17 0 0.680 0.650 0.680 0.680 0.680 40,000 27,200 0.6800 0.680 0.650 0.680 0.680 0.680 40,000 0.6800 0.00%
2024-06-14 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - 0.00%
2024-06-13 0 0.680 0.660 0.690 - - 0 0 - 0.680 0.660 0.690 - - 0 - 0.00%
2024-06-12 0 0.680 0.660 0.680 0.680 0.680 8,000 5,440 0.6800 0.680 0.660 0.680 0.680 0.680 8,000 0.6800 -1.45%
2024-06-11 0 0.690 0.660 0.700 - - 8,000 5,280 0.6600 0.690 0.660 0.700 - - 8,000 0.6600 0.00%
2024-06-07 0 0.690 0.660 0.760 0.680 0.690 136,000 92,640 0.6812 0.690 0.660 0.760 0.680 0.690 136,000 0.6812 -8.00%
2024-06-06 0 0.750 0.730 0.920 - - 0 0 - 0.750 0.730 0.920 - - 0 - 0.00%
2024-06-05 0 0.750 0.720 0.980 0.750 0.750 8,000 6,000 0.7500 0.750 0.720 0.980 0.750 0.750 8,000 0.7500 -11.76%
2024-06-04 0 0.850 0.720 0.990 0.850 0.850 16,000 13,600 0.8500 0.850 0.720 0.990 0.850 0.850 16,000 0.8500 -5.56%
2024-06-03 0 0.900 0.850 0.950 0.830 1.200 2,672,000 3,080,640 1.1529 0.900 0.850 0.950 0.830 1.200 2,672,000 1.1529 -4.26%
2024-05-31 0 0.940 0.680 0.930 0.510 0.940 2,144,000 1,209,200 0.5640 0.940 0.680 0.930 0.510 0.940 2,144,000 0.5640 59.32%
2024-05-30 0 0.590 0.580 0.640 0.550 0.790 2,560,000 1,776,160 0.6938 0.590 0.580 0.640 0.550 0.790 2,560,000 0.6938 -30.59%
2024-05-29 0 0.850 0.540 0.850 - - 0 0 - 0.850 0.540 0.850 - - 0 - 0.00%
2024-05-28 0 0.850 0.450 0.850 - - 0 0 - 0.850 0.450 0.850 - - 0 - -4.49%
2024-05-27 0 0.890 0.500 0.890 0.930 0.930 8,000 7,440 0.9300 0.890 0.500 0.890 0.930 0.930 8,000 0.9300 -4.30%
2024-05-24 0 0.930 0.445 0.930 - - 0 0 - 0.930 0.445 0.930 - - 0 - -1.06%
2024-05-23 0 0.940 0.445 0.940 - - 0 0 - 0.940 0.445 0.940 - - 0 - 0.00%
2024-05-22 0 0.940 0.540 0.940 0.950 0.950 8,000 7,600 0.9500 0.940 0.540 0.940 0.950 0.950 8,000 0.9500 1.08%
2024-05-21 0 0.930 0.445 0.930 0.930 0.930 24,000 22,320 0.9300 0.930 0.445 0.930 0.930 0.930 24,000 0.9300 0.00%
2024-05-20 0 0.930 0.730 0.930 0.930 0.930 24,000 22,640 0.9433 0.930 0.730 0.930 0.930 0.930 24,000 0.9433 0.00%
2024-05-17 0 0.930 0.710 0.930 0.890 1.150 1,776,000 1,759,520 0.9907 0.930 0.710 0.930 0.890 1.150 1,776,000 0.9907 4.49%
2024-05-16 0 0.890 0.580 0.890 0.770 0.940 272,000 232,880 0.8562 0.890 0.580 0.890 0.770 0.940 272,000 0.8562 23.61%
2024-05-14 0 0.720 0.540 0.720 0.690 0.760 88,000 62,480 0.7100 0.720 0.540 0.720 0.690 0.760 88,000 0.7100 -1.37%
2024-05-13 0 0.730 0.590 0.700 0.430 0.750 1,784,000 820,400 0.4599 0.730 0.590 0.700 0.430 0.750 1,784,000 0.4599 35.19%
2024-05-10 0 0.540 0.530 0.600 - - 0 0 - 0.540 0.530 0.600 - - 0 - 0.00%
2024-05-09 0 0.540 0.510 0.600 0.510 0.550 112,000 58,960 0.5264 0.540 0.510 0.600 0.510 0.550 112,000 0.5264 -5.26%
2024-05-08 0 0.570 0.520 0.590 - - 8,000 4,160 0.5200 0.570 0.520 0.590 - - 8,000 0.5200 0.00%
2024-05-07 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - -3.39%
2024-05-06 0 0.590 0.510 0.590 - - 0 0 - 0.590 0.510 0.590 - - 0 - 0.00%
2024-05-03 0 0.590 0.500 0.590 0.520 0.600 64,000 34,400 0.5375 0.590 0.500 0.590 0.520 0.600 64,000 0.5375 -1.67%
2024-05-02 0 0.600 0.540 0.600 0.500 0.610 104,000 54,240 0.5215 0.600 0.540 0.600 0.500 0.610 104,000 0.5215 -14.29%
2024-04-30 0 0.700 0.540 0.700 - - 0 0 - 0.700 0.540 0.700 - - 0 - -9.09%
2024-04-29 0 0.770 - 0.780 - - 0 0 - 0.770 - 0.780 - - 0 - 0.00%
2024-04-26 0 0.770 - 0.780 - - 0 0 - 0.770 - 0.780 - - 0 - 0.00%
2024-04-25 0 0.770 - 0.790 0.700 0.770 32,000 22,960 0.7175 0.770 - 0.790 0.700 0.770 32,000 0.7175 0.00%
2024-04-24 0 0.770 - 0.770 - - 0 0 - 0.770 - 0.770 - - 0 - -2.53%
2024-04-23 0 0.790 - 0.790 - - 0 0 - 0.790 - 0.790 - - 0 - -1.25%
2024-04-22 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-04-19 0 0.800 0.510 0.800 - - 0 0 - 0.800 0.510 0.800 - - 0 - 0.00%
2024-04-18 0 0.800 - 0.800 0.810 0.810 128,000 103,680 0.8100 0.800 - 0.800 0.810 0.810 128,000 0.8100 -3.61%
2024-04-17 0 0.830 0.520 0.830 - - 8,000 6,000 0.7500 0.830 0.520 0.830 - - 8,000 0.7500 0.00%
2024-04-16 0 0.830 0.630 0.830 0.810 0.940 1,336,000 1,247,360 0.9337 0.830 0.630 0.830 0.810 0.940 1,336,000 0.9337 1.22%
2024-04-15 0 0.820 0.560 0.820 0.415 0.890 1,848,000 851,880 0.4610 0.820 0.560 0.820 0.415 0.890 1,848,000 0.4610 64.00%
2024-04-12 0 0.500 0.445 0.500 0.500 0.500 16,000 8,000 0.5000 0.500 0.445 0.500 0.500 0.500 16,000 0.5000 0.00%
2024-04-11 0 0.500 0.435 0.530 - - 0 0 - 0.500 0.435 0.530 - - 0 - 0.00%
2024-04-10 0 0.500 0.455 0.530 0.500 0.500 56,000 28,000 0.5000 0.500 0.455 0.530 0.500 0.500 56,000 0.5000 0.00%
2024-04-09 0 0.500 0.485 0.530 0.500 0.500 24,000 12,000 0.5000 0.500 0.485 0.530 0.500 0.500 24,000 0.5000 -5.66%
2024-04-08 0 0.530 0.440 0.530 0.420 0.550 72,000 34,080 0.4733 0.530 0.440 0.530 0.420 0.550 72,000 0.4733 10.42%
2024-04-05 0 0.480 0.405 0.480 0.480 0.480 8,000 3,840 0.4800 0.480 0.405 0.480 0.480 0.480 8,000 0.4800 0.00%
2024-04-03 0 0.480 0.415 0.485 - - 0 0 - 0.480 0.415 0.485 - - 0 - 0.00%
2024-04-02 0 0.480 0.435 0.500 - - 0 0 - 0.480 0.435 0.500 - - 0 - 0.00%
2024-03-28 0 0.480 0.435 0.500 - - 0 0 - 0.480 0.435 0.500 - - 0 - 0.00%
2024-03-27 0 0.480 0.425 0.480 - - 0 0 - 0.480 0.425 0.480 - - 0 - 0.00%
2024-03-26 0 0.480 0.430 0.520 - - 0 0 - 0.480 0.430 0.520 - - 0 - 0.00%
2024-03-25 0 0.480 0.440 0.520 - - 0 0 - 0.480 0.440 0.520 - - 0 - 0.00%
2024-03-22 0 0.480 0.430 0.520 - - 0 0 - 0.480 0.430 0.520 - - 0 - 0.00%
2024-03-21 0 0.480 0.420 0.520 - - 0 0 - 0.480 0.420 0.520 - - 0 - 0.00%
2024-03-20 0 0.480 0.420 0.520 0.480 0.480 8,000 3,840 0.4800 0.480 0.420 0.520 0.480 0.480 8,000 0.4800 -2.04%
2024-03-19 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - 0.00%
2024-03-18 0 0.490 0.465 0.490 - - 0 0 - 0.490 0.465 0.490 - - 0 - 0.00%
2024-03-15 0 0.490 0.465 0.490 0.490 0.490 8,000 3,920 0.4900 0.490 0.465 0.490 0.490 0.490 8,000 0.4900 0.00%
2024-03-14 0 0.490 0.435 0.490 - - 0 0 - 0.490 0.435 0.490 - - 0 - 0.00%
2024-03-13 0 0.490 0.435 0.490 - - 0 0 - 0.490 0.435 0.490 - - 0 - -1.01%
2024-03-12 0 0.495 0.455 0.495 - - 0 0 - 0.495 0.455 0.495 - - 0 - -2.94%
2024-03-11 0 0.510 0.445 0.510 0.510 0.510 8,000 4,080 0.5100 0.510 0.445 0.510 0.510 0.510 8,000 0.5100 15.91%
2024-03-08 0 0.440 0.385 0.440 - - 0 0 - 0.440 0.385 0.440 - - 0 - 0.00%
2024-03-07 0 0.440 0.440 0.465 0.440 0.440 24,000 10,560 0.4400 0.440 0.440 0.465 0.440 0.440 24,000 0.4400 -3.30%
2024-03-06 0 0.455 0.440 0.470 0.455 0.455 8,000 3,640 0.4550 0.455 0.440 0.470 0.455 0.455 8,000 0.4550 0.00%
2024-03-05 0 0.455 0.455 0.470 0.455 0.455 8,000 3,640 0.4550 0.455 0.455 0.470 0.455 0.455 8,000 0.4550 -2.15%
2024-03-04 0 0.465 0.455 0.470 0.465 0.470 16,000 7,480 0.4675 0.465 0.455 0.470 0.465 0.470 16,000 0.4675 -5.10%
2024-03-01 0 0.490 0.445 0.520 0.490 0.490 40,000 19,600 0.4900 0.490 0.445 0.520 0.490 0.490 40,000 0.4900 -2.00%
2024-02-29 0 0.500 0.440 0.520 0.500 0.510 64,000 32,080 0.5013 0.500 0.440 0.520 0.500 0.510 64,000 0.5013 -12.28%
2024-02-28 0 0.570 0.530 0.570 0.570 0.570 16,000 9,120 0.5700 0.570 0.530 0.570 0.570 0.570 16,000 0.5700 -1.72%
2024-02-27 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2024-02-26 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2024-02-23 0 0.580 0.485 0.590 0.510 0.580 32,000 17,120 0.5350 0.580 0.485 0.590 0.510 0.580 32,000 0.5350 -1.69%
2024-02-22 0 0.590 0.490 0.590 - - 0 0 - 0.590 0.490 0.590 - - 0 - 0.00%
2024-02-21 0 0.590 0.465 0.590 - - 8,000 4,400 0.5500 0.590 0.465 0.590 - - 8,000 0.5500 0.00%
2024-02-20 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2024-02-19 0 0.590 0.510 0.600 - - 0 0 - 0.590 0.510 0.600 - - 0 - 0.00%
2024-02-16 0 0.590 0.520 0.600 - - 0 0 - 0.590 0.520 0.600 - - 0 - 0.00%
2024-02-15 0 0.590 0.520 0.600 - - 0 0 - 0.590 0.520 0.600 - - 0 - 0.00%
2024-02-14 0 0.590 0.520 0.600 - - 0 0 - 0.590 0.520 0.600 - - 0 - 0.00%
2024-02-09 0 0.590 0.475 0.590 - - 0 0 - 0.590 0.475 0.590 - - 0 - 0.00%
2024-02-08 0 0.590 0.510 0.590 0.590 0.590 8,000 4,720 0.5900 0.590 0.510 0.590 0.590 0.590 8,000 0.5900 20.41%
2024-02-07 0 0.490 0.415 0.590 0.490 0.490 24,000 11,760 0.4900 0.490 0.415 0.590 0.490 0.490 24,000 0.4900 -5.77%
2024-02-06 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - -1.89%
2024-02-05 0 0.530 0.490 0.530 0.540 0.540 32,000 16,960 0.5300 0.530 0.490 0.530 0.540 0.540 32,000 0.5300 -7.02%
2024-02-02 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - -1.72%
2024-02-01 0 0.580 0.540 0.590 - - 0 0 - 0.580 0.540 0.590 - - 0 - 0.00%
2024-01-31 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - -1.69%
2024-01-30 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - -1.67%
2024-01-29 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2024-01-26 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - -3.23%
2024-01-25 0 0.620 0.550 0.630 0.620 0.620 1,000,000 620,000 0.6200 0.620 0.550 0.630 0.620 0.620 1,000,000 0.6200 1.64%
2024-01-24 0 0.610 0.580 0.640 0.600 0.620 2,088,000 1,285,920 0.6159 0.610 0.580 0.640 0.600 0.620 2,088,000 0.6159 7.02%
2024-01-23 0 0.570 0.570 0.630 0.530 0.570 32,000 17,600 0.5500 0.570 0.570 0.630 0.530 0.570 32,000 0.5500 -10.94%
2024-01-22 0 0.640 0.520 0.670 - - 0 0 - 0.640 0.520 0.670 - - 0 - 0.00%
2024-01-19 0 0.640 0.560 0.650 0.640 0.640 8,000 5,120 0.6400 0.640 0.560 0.650 0.640 0.640 8,000 0.6400 3.23%
2024-01-18 0 0.620 0.570 0.620 0.570 0.650 56,000 33,920 0.6057 0.620 0.570 0.620 0.570 0.650 56,000 0.6057 -4.62%
2024-01-17 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2024-01-16 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2024-01-15 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2024-01-12 0 0.650 0.570 0.660 - - 0 0 - 0.650 0.570 0.660 - - 0 - 0.00%
2024-01-11 0 0.650 0.560 0.720 0.650 0.650 8,000 5,200 0.6500 0.650 0.560 0.720 0.650 0.650 8,000 0.6500 8.33%
2024-01-10 0 0.600 0.580 0.650 0.570 0.610 40,000 23,280 0.5820 0.600 0.580 0.650 0.570 0.610 40,000 0.5820 -4.76%
2024-01-09 0 0.630 0.560 0.640 0.600 0.630 24,000 14,640 0.6100 0.630 0.560 0.640 0.600 0.630 24,000 0.6100 -1.56%
2024-01-08 0 0.640 0.560 0.650 - - 0 0 - 0.640 0.560 0.650 - - 0 - 0.00%
2024-01-05 0 0.640 0.630 0.640 0.640 0.640 32,000 20,480 0.6400 0.640 0.630 0.640 0.640 0.640 32,000 0.6400 0.00%
2024-01-04 0 0.640 0.590 0.640 0.560 0.640 2,144,000 1,214,880 0.5666 0.640 0.590 0.640 0.560 0.640 2,144,000 0.5666 8.47%
2024-01-03 0 0.590 0.550 0.600 0.530 0.590 32,000 17,520 0.5475 0.590 0.550 0.600 0.530 0.590 32,000 0.5475 1.72%
2024-01-02 0 0.580 0.520 0.600 - - 8,000 4,720 0.5900 0.580 0.520 0.600 - - 8,000 0.5900 0.00%
2023-12-29 0 0.580 0.470 0.590 0.580 0.580 8,000 4,640 0.5800 0.580 0.470 0.590 0.580 0.580 8,000 0.5800 0.00%
2023-12-28 0 0.580 0.480 0.640 0.580 0.580 8,000 4,640 0.5800 0.580 0.480 0.640 0.580 0.580 8,000 0.5800 11.54%
2023-12-27 0 0.520 0.520 0.590 0.500 0.500 24,000 12,000 0.5000 0.520 0.520 0.590 0.500 0.500 24,000 0.5000 -8.77%
2023-12-22 0 0.570 0.500 0.570 - - 0 0 - 0.570 0.500 0.570 - - 0 - 0.00%
2023-12-21 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2023-12-20 0 0.570 0.510 0.600 - - 0 0 - 0.570 0.510 0.600 - - 0 - 0.00%
2023-12-19 0 0.570 0.520 0.590 - - 0 0 - 0.570 0.520 0.590 - - 0 - 0.00%
2023-12-18 0 0.570 0.520 0.590 - - 8,000 4,560 0.5700 0.570 0.520 0.590 - - 8,000 0.5700 0.00%
2023-12-15 0 0.570 0.520 0.590 - - 0 0 - 0.570 0.520 0.590 - - 0 - 0.00%
2023-12-14 0 0.570 0.520 0.590 - - 0 0 - 0.570 0.520 0.590 - - 0 - 0.00%
2023-12-13 0 0.570 0.530 0.600 - - 0 0 - 0.570 0.530 0.600 - - 0 - 0.00%
2023-12-12 0 0.570 0.530 0.590 - - 0 0 - 0.570 0.530 0.590 - - 0 - 0.00%
2023-12-11 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2023-12-08 0 0.570 0.530 0.600 - - 0 0 - 0.570 0.530 0.600 - - 0 - 0.00%
2023-12-07 0 0.570 0.530 0.600 - - 0 0 - 0.570 0.530 0.600 - - 0 - 0.00%
2023-12-06 0 0.570 0.530 0.600 - - 0 0 - 0.570 0.530 0.600 - - 0 - 0.00%
2023-12-05 0 0.570 0.530 0.600 - - 0 0 - 0.570 0.530 0.600 - - 0 - 0.00%
2023-12-04 0 0.570 0.550 0.600 0.570 0.570 8,000 4,560 0.5700 0.570 0.550 0.600 0.570 0.570 8,000 0.5700 -3.39%
2023-12-01 0 0.590 0.540 0.600 - - 0 0 - 0.590 0.540 0.600 - - 0 - 0.00%
2023-11-30 0 0.590 0.530 0.600 - - 0 0 - 0.590 0.530 0.600 - - 0 - 0.00%
2023-11-29 0 0.590 0.530 0.600 0.590 0.590 8,000 4,720 0.5900 0.590 0.530 0.600 0.590 0.590 8,000 0.5900 0.00%
2023-11-28 0 0.590 0.510 0.600 - - 0 0 - 0.590 0.510 0.600 - - 0 - 0.00%
2023-11-27 0 0.590 0.530 0.600 - - 0 0 - 0.590 0.530 0.600 - - 0 - 0.00%
2023-11-24 0 0.590 0.590 0.600 - - 0 0 - 0.590 0.590 0.600 - - 0 - 0.00%
2023-11-23 0 0.590 0.540 0.590 0.590 0.590 8,000 4,720 0.5900 0.590 0.540 0.590 0.590 0.590 8,000 0.5900 -1.67%
2023-11-22 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2023-11-21 0 0.600 0.570 0.600 - - 8,000 4,960 0.6200 0.600 0.570 0.600 - - 8,000 0.6200 0.00%
2023-11-20 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2023-11-17 0 0.600 0.570 0.630 - - 0 0 - 0.600 0.570 0.630 - - 0 - 0.00%
2023-11-16 0 0.600 - 0.630 - - 0 0 - 0.600 - 0.630 - - 0 - 0.00%
2023-11-15 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2023-11-14 0 0.600 0.590 0.640 0.600 0.610 24,000 14,560 0.6067 0.600 0.590 0.640 0.600 0.610 24,000 0.6067 -6.25%
2023-11-13 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2023-11-10 0 0.640 0.600 0.680 0.600 0.680 56,000 35,360 0.6314 0.640 0.600 0.680 0.600 0.680 56,000 0.6314 -4.48%
2023-11-09 0 0.670 0.580 0.680 - - 0 0 - 0.670 0.580 0.680 - - 0 - 0.00%
2023-11-08 0 0.670 0.590 0.690 - - 0 0 - 0.670 0.590 0.690 - - 0 - 0.00%
2023-11-07 0 0.670 0.630 0.680 0.670 0.670 48,000 32,800 0.6833 0.670 0.630 0.680 0.670 0.670 48,000 0.6833 9.84%
2023-11-06 0 0.610 0.560 0.610 - - 8,000 4,640 0.5800 0.610 0.560 0.610 - - 8,000 0.5800 0.00%
2023-11-03 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - 0.00%
2023-11-02 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - 0.00%
2023-11-01 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - 0.00%
2023-10-31 0 0.610 0.580 0.610 - - 0 0 - 0.610 0.580 0.610 - - 0 - -3.17%
2023-10-30 0 0.630 0.570 0.630 - - 8,000 5,040 0.6300 0.630 0.570 0.630 - - 8,000 0.6300 -1.56%
2023-10-27 0 0.640 0.590 0.640 - - 0 0 - 0.640 0.590 0.640 - - 0 - -1.54%
2023-10-26 0 0.650 0.610 0.680 0.590 0.650 16,000 9,920 0.6200 0.650 0.610 0.680 0.590 0.650 16,000 0.6200 4.84%
2023-10-25 0 0.620 0.590 0.680 0.590 0.720 200,000 124,800 0.6240 0.620 0.590 0.680 0.590 0.720 200,000 0.6240 -4.62%
2023-10-24 0 0.650 - 0.690 - - 0 0 - 0.650 - 0.690 - - 0 - 0.00%
2023-10-20 0 0.650 - 0.690 - - 0 0 - 0.650 - 0.690 - - 0 - 0.00%
2023-10-19 0 0.650 - 0.670 0.650 0.650 8,000 5,200 0.6500 0.650 - 0.670 0.650 0.650 8,000 0.6500 -2.99%
2023-10-18 0 0.670 - 0.670 - - 0 0 - 0.670 - 0.670 - - 0 - -4.29%
2023-10-17 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2023-10-16 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2023-10-13 0 0.700 0.620 0.700 0.700 0.700 48,000 33,600 0.7000 0.700 0.620 0.700 0.700 0.700 48,000 0.7000 1.45%
2023-10-12 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2023-10-11 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2023-10-10 0 0.690 0.580 0.690 - - 0 0 - 0.690 0.580 0.690 - - 0 - 0.00%
2023-10-09 0 0.690 0.580 0.690 - - 0 0 - 0.690 0.580 0.690 - - 0 - 0.00%
2023-10-06 0 0.690 0.580 0.690 - - 0 0 - 0.690 0.580 0.690 - - 0 - -1.43%
2023-10-05 0 0.700 0.630 0.700 0.700 0.700 8,000 5,600 0.7000 0.700 0.630 0.700 0.700 0.700 8,000 0.7000 -2.78%
2023-10-04 0 0.720 0.580 0.720 0.550 0.750 144,000 89,440 0.6211 0.720 0.580 0.720 0.550 0.750 144,000 0.6211 24.14%
2023-10-03 0 0.580 0.480 0.660 - - 0 0 - 0.580 0.480 0.660 - - 0 - 0.00%
2023-09-29 0 0.580 0.485 0.680 - - 0 0 - 0.580 0.485 0.680 - - 0 - 0.00%
2023-09-28 0 0.580 0.480 0.580 0.600 0.600 16,000 9,600 0.6000 0.580 0.480 0.580 0.600 0.600 16,000 0.6000 -3.33%
2023-09-27 0 0.600 0.480 0.690 - - 0 0 - 0.600 0.480 0.690 - - 0 - 0.00%
2023-09-26 0 0.600 0.590 0.630 0.600 0.710 816,000 499,680 0.6124 0.600 0.590 0.630 0.600 0.710 816,000 0.6124 0.00%
2023-09-25 0 0.600 0.600 0.700 0.580 0.580 848,000 491,840 0.5800 0.600 0.600 0.700 0.580 0.580 848,000 0.5800 -7.69%
2023-09-22 0 0.650 0.580 0.710 - - 0 0 - 0.650 0.580 0.710 - - 0 - 0.00%
2023-09-21 0 0.650 - 0.720 - - 0 0 - 0.650 - 0.720 - - 0 - 0.00%
2023-09-20 0 0.650 - 0.690 - - 0 0 - 0.650 - 0.690 - - 0 - 0.00%
2023-09-19 0 0.650 0.580 0.700 - - 0 0 - 0.650 0.580 0.700 - - 0 - 0.00%
2023-09-18 0 0.650 0.650 0.700 0.630 0.630 16,000 10,080 0.6300 0.650 0.650 0.700 0.630 0.630 16,000 0.6300 -2.99%
2023-09-15 0 0.670 0.650 0.680 0.660 0.700 976,000 675,440 0.6920 0.670 0.650 0.680 0.660 0.700 976,000 0.6920 -1.47%
2023-09-14 0 0.680 0.650 0.740 0.640 0.680 1,152,000 764,560 0.6637 0.680 0.650 0.740 0.640 0.680 1,152,000 0.6637 7.94%
2023-09-13 0 0.630 0.630 0.650 - - 0 0 - 0.630 0.630 0.650 - - 0 - 0.00%
2023-09-12 0 0.630 0.630 0.660 - - 0 0 - 0.630 0.630 0.660 - - 0 - 0.00%
2023-09-11 0 0.630 0.630 0.660 - - 0 0 - 0.630 0.630 0.660 - - 0 - 0.00%
2023-09-07 0 0.630 0.630 0.660 0.630 0.630 8,000 5,040 0.6300 0.630 0.630 0.660 0.630 0.630 8,000 0.6300 0.00%
2023-09-06 0 0.630 0.630 0.650 0.630 0.650 32,000 20,640 0.6450 0.630 0.630 0.650 0.630 0.650 32,000 0.6450 -1.56%
2023-09-05 0 0.640 0.630 0.670 0.640 0.650 24,000 15,520 0.6467 0.640 0.630 0.670 0.640 0.650 24,000 0.6467 -7.25%
2023-09-04 0 0.690 0.630 0.690 0.660 0.690 16,000 10,800 0.6750 0.690 0.630 0.690 0.660 0.690 16,000 0.6750 -2.82%
2023-08-31 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2023-08-30 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2023-08-29 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2023-08-28 0 0.710 0.660 0.720 - - 0 0 - 0.710 0.660 0.720 - - 0 - 0.00%
2023-08-25 0 0.710 0.660 0.720 - - 0 0 - 0.710 0.660 0.720 - - 0 - 0.00%
2023-08-24 0 0.710 0.660 0.720 - - 0 0 - 0.710 0.660 0.720 - - 0 - 0.00%
2023-08-23 0 0.710 0.660 0.720 - - 0 0 - 0.710 0.660 0.720 - - 0 - 0.00%
2023-08-22 0 0.710 0.660 0.720 - - 0 0 - 0.710 0.660 0.720 - - 0 - 0.00%
2023-08-21 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2023-08-18 0 0.710 0.660 0.730 - - 0 0 - 0.710 0.660 0.730 - - 0 - 0.00%
2023-08-17 0 0.710 0.650 0.720 - - 0 0 - 0.710 0.650 0.720 - - 0 - 0.00%
2023-08-16 0 0.710 0.650 0.730 - - 0 0 - 0.710 0.650 0.730 - - 0 - 0.00%
2023-08-15 0 0.710 0.650 0.730 - - 0 0 - 0.710 0.650 0.730 - - 0 - 0.00%
2023-08-14 0 0.710 0.650 0.730 - - 0 0 - 0.710 0.650 0.730 - - 0 - 0.00%
2023-08-11 0 0.710 0.650 0.730 - - 0 0 - 0.710 0.650 0.730 - - 0 - 0.00%
2023-08-10 0 0.710 0.650 0.710 0.710 0.710 8,000 5,680 0.7100 0.710 0.650 0.710 0.710 0.710 8,000 0.7100 2.90%
2023-08-09 0 0.690 0.690 0.720 0.610 0.720 136,000 90,400 0.6647 0.690 0.690 0.720 0.610 0.720 136,000 0.6647 -5.48%
2023-08-08 0 0.730 0.630 0.730 - - 0 0 - 0.730 0.630 0.730 - - 0 - 0.00%
2023-08-07 0 0.730 0.650 0.730 - - 0 0 - 0.730 0.650 0.730 - - 0 - 0.00%
2023-08-04 0 0.730 0.650 0.730 0.730 0.730 24,000 17,520 0.7300 0.730 0.650 0.730 0.730 0.730 24,000 0.7300 -1.35%
2023-08-03 0 0.740 0.650 0.750 - - 16,000 11,040 0.6900 0.740 0.650 0.750 - - 16,000 0.6900 0.00%
2023-08-02 0 0.740 0.700 0.750 - - 0 0 - 0.740 0.700 0.750 - - 0 - 0.00%
2023-08-01 0 0.740 0.690 0.750 0.730 0.740 16,000 11,760 0.7350 0.740 0.690 0.750 0.730 0.740 16,000 0.7350 5.71%
2023-07-31 0 0.700 0.690 0.740 0.690 0.760 208,000 147,440 0.7088 0.700 0.690 0.740 0.690 0.760 208,000 0.7088 -15.66%
2023-07-28 0 0.830 0.720 0.830 - - 0 0 - 0.830 0.720 0.830 - - 0 - 0.00%
2023-07-27 0 0.830 0.730 0.840 - - 0 0 - 0.830 0.730 0.840 - - 0 - 0.00%
2023-07-26 0 0.830 0.700 0.830 - - 0 0 - 0.830 0.700 0.830 - - 0 - 0.00%
2023-07-25 0 0.830 0.700 0.830 - - 0 0 - 0.830 0.700 0.830 - - 0 - 0.00%
2023-07-24 0 0.830 0.700 0.830 - - 0 0 - 0.830 0.700 0.830 - - 0 - 0.00%
2023-07-21 0 0.830 0.700 0.830 - - 0 0 - 0.830 0.700 0.830 - - 0 - -1.19%
2023-07-20 0 0.840 0.700 0.840 - - 0 0 - 0.840 0.700 0.840 - - 0 - 0.00%
2023-07-19 0 0.840 0.700 0.840 - - 0 0 - 0.840 0.700 0.840 - - 0 - 0.00%
2023-07-18 0 0.840 0.700 0.840 - - 0 0 - 0.840 0.700 0.840 - - 0 - 0.00%
2023-07-14 0 0.840 0.740 0.840 - - 8,000 6,640 0.8300 0.840 0.740 0.840 - - 8,000 0.8300 -1.18%
2023-07-13 0 0.850 0.740 0.850 - - 0 0 - 0.850 0.740 0.850 - - 0 - 0.00%
2023-07-12 0 0.850 0.740 0.850 - - 0 0 - 0.850 0.740 0.850 - - 0 - 0.00%
2023-07-11 0 0.850 0.760 0.870 - - 0 0 - 0.850 0.760 0.870 - - 0 - 0.00%
2023-07-10 0 0.850 0.800 0.850 0.850 0.850 16,000 13,600 0.8500 0.850 0.800 0.850 0.850 0.850 16,000 0.8500 1.19%
2023-07-07 0 0.840 0.740 0.840 - - 0 0 - 0.840 0.740 0.840 - - 0 - 0.00%
2023-07-06 0 0.840 0.750 0.850 - - 0 0 - 0.840 0.750 0.850 - - 0 - 0.00%
2023-07-05 0 0.840 0.780 0.850 0.820 0.850 624,000 520,240 0.8337 0.840 0.780 0.850 0.820 0.850 624,000 0.8337 2.44%
2023-07-04 0 0.820 0.820 0.870 0.800 0.820 488,000 392,160 0.8036 0.820 0.820 0.870 0.800 0.820 488,000 0.8036 0.00%
2023-07-03 0 0.820 0.730 0.820 - - 0 0 - 0.820 0.730 0.820 - - 0 - -1.20%
2023-06-30 0 0.830 0.740 0.870 - - 0 0 - 0.830 0.740 0.870 - - 0 - 0.00%
2023-06-29 0 0.830 0.720 0.850 - - 0 0 - 0.830 0.720 0.850 - - 0 - 0.00%
2023-06-28 0 0.830 0.780 0.840 0.740 0.830 456,000 338,720 0.7428 0.830 0.780 0.840 0.740 0.830 456,000 0.7428 -2.35%
2023-06-27 0 0.850 0.800 0.850 0.850 0.850 8,000 6,800 0.8500 0.850 0.800 0.850 0.850 0.850 8,000 0.8500 8.97%
2023-06-26 0 0.780 0.790 0.900 0.780 0.850 528,000 442,400 0.8379 0.780 0.790 0.900 0.780 0.850 528,000 0.8379 -2.50%
2023-06-23 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2023-06-21 0 0.800 0.750 0.800 0.750 0.800 224,000 171,280 0.7646 0.800 0.750 0.800 0.750 0.800 224,000 0.7646 1.27%
2023-06-20 0 0.790 0.720 0.790 0.790 0.790 80,000 63,200 0.7900 0.790 0.720 0.790 0.790 0.790 80,000 0.7900 0.00%
2023-06-19 0 0.790 0.740 0.800 0.710 0.790 72,000 53,920 0.7489 0.790 0.740 0.800 0.710 0.790 72,000 0.7489 0.00%
2023-06-16 0 0.790 0.710 0.790 0.740 0.790 48,000 36,320 0.7567 0.790 0.710 0.790 0.740 0.790 48,000 0.7567 6.76%
2023-06-15 0 0.740 0.680 0.740 - - 0 0 - 0.740 0.680 0.740 - - 0 - -2.63%
2023-06-14 0 0.760 0.700 0.770 0.760 0.760 40,000 30,400 0.7600 0.760 0.700 0.770 0.760 0.760 40,000 0.7600 2.70%
2023-06-13 0 0.740 0.700 0.780 0.720 0.770 72,000 53,840 0.7478 0.740 0.700 0.780 0.720 0.770 72,000 0.7478 -6.33%
2023-06-12 0 0.790 0.740 0.790 0.720 0.850 168,000 134,400 0.8000 0.790 0.740 0.790 0.720 0.850 168,000 0.8000 6.76%
2023-06-09 0 0.740 0.680 0.740 0.710 0.740 24,000 17,280 0.7200 0.740 0.680 0.740 0.710 0.740 24,000 0.7200 7.25%
2023-06-08 0 0.690 0.680 0.710 0.690 0.710 96,000 65,920 0.6867 0.690 0.680 0.710 0.690 0.710 96,000 0.6867 -2.82%
2023-06-07 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2023-06-06 0 0.710 0.710 0.730 0.660 0.730 80,000 54,960 0.6870 0.710 0.710 0.730 0.660 0.730 80,000 0.6870 -6.58%
2023-06-05 0 0.760 0.710 0.770 - - 0 0 - 0.760 0.710 0.770 - - 0 - -5.00%
2023-06-02 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2023-06-01 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2023-05-31 0 0.800 0.710 0.820 - - 0 0 - 0.800 0.710 0.820 - - 0 - 0.00%
2023-05-30 0 0.800 0.710 0.800 0.780 0.830 48,000 38,720 0.8067 0.800 0.710 0.800 0.780 0.830 48,000 0.8067 12.68%
2023-05-29 0 0.710 0.670 0.800 - - 0 0 - 0.710 0.670 0.800 - - 0 - 0.00%
2023-05-25 0 0.710 0.660 0.790 - - 0 0 - 0.710 0.660 0.790 - - 0 - 0.00%
2023-05-24 0 0.710 0.660 0.780 - - 0 0 - 0.710 0.660 0.780 - - 0 - 0.00%
2023-05-23 0 0.710 0.660 0.720 - - 0 0 - 0.710 0.660 0.720 - - 0 - 0.00%
2023-05-22 0 0.710 0.660 0.710 0.680 0.710 16,000 11,120 0.6950 0.710 0.660 0.710 0.680 0.710 16,000 0.6950 -2.74%
2023-05-19 0 0.730 0.660 0.730 - - 0 0 - 0.730 0.660 0.730 - - 0 - 0.00%
2023-05-18 0 0.730 0.660 0.730 - - 0 0 - 0.730 0.660 0.730 - - 0 - 0.00%
2023-05-17 0 0.730 0.660 0.750 - - 0 0 - 0.730 0.660 0.750 - - 0 - 0.00%
2023-05-16 0 0.730 0.660 0.790 - - 0 0 - 0.730 0.660 0.790 - - 0 - 0.00%
2023-05-15 0 0.730 0.660 0.730 0.730 0.730 80,000 58,400 0.7300 0.730 0.660 0.730 0.730 0.730 80,000 0.7300 0.00%
2023-05-12 0 0.730 0.660 0.730 - - 0 0 - 0.730 0.660 0.730 - - 0 - 0.00%
2023-05-11 0 0.730 0.650 0.730 - - 0 0 - 0.730 0.650 0.730 - - 0 - 0.00%
2023-05-10 0 0.730 0.650 0.790 - - 0 0 - 0.730 0.650 0.790 - - 0 - 0.00%
2023-05-09 0 0.730 0.650 0.750 0.710 0.730 80,000 57,520 0.7190 0.730 0.650 0.750 0.710 0.730 80,000 0.7190 2.82%
2023-05-08 0 0.710 0.630 0.730 - - 0 0 - 0.710 0.630 0.730 - - 0 - 0.00%
2023-05-05 0 0.710 0.630 0.730 0.690 0.710 72,000 50,160 0.6967 0.710 0.630 0.730 0.690 0.710 72,000 0.6967 12.70%
2023-05-04 0 0.630 0.630 0.700 - - 0 0 - 0.630 0.630 0.700 - - 0 - 0.00%
2023-05-03 0 0.630 0.630 0.700 - - 0 0 - 0.630 0.630 0.700 - - 0 - 0.00%
2023-05-02 0 0.630 0.620 0.700 0.630 0.630 40,000 25,200 0.6300 0.630 0.620 0.700 0.630 0.630 40,000 0.6300 0.00%
2023-04-28 0 0.630 0.620 0.700 0.630 0.660 176,000 112,400 0.6386 0.630 0.620 0.700 0.630 0.660 176,000 0.6386 -4.55%
2023-04-27 0 0.660 0.650 0.700 0.660 0.660 32,000 21,120 0.6600 0.660 0.650 0.700 0.660 0.660 32,000 0.6600 -1.49%
2023-04-26 0 0.670 0.630 0.700 - - 0 0 - 0.670 0.630 0.700 - - 0 - 0.00%
2023-04-25 0 0.670 0.630 0.670 0.670 0.680 32,000 21,440 0.6700 0.670 0.630 0.670 0.670 0.680 32,000 0.6700 -1.47%
2023-04-24 0 0.680 0.670 0.700 0.680 0.680 16,000 10,880 0.6800 0.680 0.670 0.700 0.680 0.680 16,000 0.6800 -2.86%
2023-04-21 0 0.700 0.680 0.710 - - 0 0 - 0.700 0.680 0.710 - - 0 - 0.00%
2023-04-20 0 0.700 0.660 0.700 0.700 0.700 48,000 32,320 0.6733 0.700 0.660 0.700 0.700 0.700 48,000 0.6733 -4.11%
2023-04-19 0 0.730 0.680 0.730 0.650 0.740 112,000 78,320 0.6993 0.730 0.680 0.730 0.650 0.740 112,000 0.6993 4.29%
2023-04-18 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2023-04-17 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2023-04-14 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - -1.41%
2023-04-13 0 0.710 0.680 0.710 - - 16,000 11,200 0.7000 0.710 0.680 0.710 - - 16,000 0.7000 0.00%
2023-04-12 0 0.710 0.680 0.750 - - 0 0 - 0.710 0.680 0.750 - - 0 - 0.00%
2023-04-11 0 0.710 0.710 0.750 0.710 0.710 96,000 68,160 0.7100 0.710 0.710 0.750 0.710 0.710 96,000 0.7100 0.00%
2023-04-06 0 0.710 0.710 0.740 0.710 0.710 40,000 28,400 0.7100 0.710 0.710 0.740 0.710 0.710 40,000 0.7100 0.00%
2023-04-04 0 0.710 0.690 0.740 0.670 0.740 112,000 79,520 0.7100 0.710 0.690 0.740 0.670 0.740 112,000 0.7100 9.23%
2023-04-03 0 0.650 0.650 0.700 0.650 0.650 96,000 62,400 0.6500 0.650 0.650 0.700 0.650 0.650 96,000 0.6500 -4.41%
2023-03-31 0 0.680 0.620 0.690 0.640 0.680 96,000 62,880 0.6550 0.680 0.620 0.690 0.640 0.680 96,000 0.6550 -1.45%
2023-03-30 0 0.690 0.660 0.690 0.680 0.690 96,000 66,000 0.6875 0.690 0.660 0.690 0.680 0.690 96,000 0.6875 1.47%
2023-03-29 0 0.680 0.650 0.680 - - 16,000 10,720 0.6700 0.680 0.650 0.680 - - 16,000 0.6700 -2.86%
2023-03-28 0 0.700 0.690 0.700 0.670 0.700 104,000 71,600 0.6885 0.700 0.690 0.700 0.670 0.700 104,000 0.6885 6.06%
2023-03-27 0 0.660 0.660 0.690 0.600 0.660 512,000 318,320 0.6217 0.660 0.660 0.690 0.600 0.660 512,000 0.6217 17.86%
2023-03-24 0 0.560 0.500 0.640 - - 0 0 - 0.560 0.500 0.640 - - 0 - 0.00%
2023-03-23 0 0.560 0.485 0.640 0.490 0.490 64,000 31,360 0.4900 0.560 0.485 0.640 0.490 0.490 64,000 0.4900 0.00%
2023-03-22 0 0.560 0.480 0.630 0.480 0.560 264,000 131,760 0.4991 0.560 0.480 0.630 0.480 0.560 264,000 0.4991 9.80%
2023-03-21 0 0.510 0.475 0.560 - - 0 0 - 0.510 0.475 0.560 - - 0 - 0.00%
2023-03-20 0 0.510 0.500 0.580 - - 0 0 - 0.510 0.500 0.580 - - 0 - 0.00%
2023-03-17 0 0.510 0.500 0.580 - - 8,000 4,640 0.5800 0.510 0.500 0.580 - - 8,000 0.5800 2.00%
2023-03-16 0 0.500 0.510 0.600 0.480 0.520 72,000 35,480 0.4928 0.500 0.510 0.600 0.480 0.520 72,000 0.4928 -18.03%
2023-03-15 0 0.610 0.490 0.630 - - 0 0 - 0.610 0.490 0.630 - - 0 - 0.00%
2023-03-14 0 0.610 0.460 0.630 - - 0 0 - 0.610 0.460 0.630 - - 0 - 0.00%
2023-03-13 0 0.610 0.485 0.630 0.450 0.650 200,000 101,720 0.5086 0.610 0.485 0.630 0.450 0.650 200,000 0.5086 22.00%
2023-03-10 0 0.500 0.450 0.540 - - 0 0 - 0.500 0.450 0.540 - - 0 - 0.00%
2023-03-09 0 0.500 0.480 0.540 - - 0 0 - 0.500 0.480 0.540 - - 0 - 0.00%
2023-03-08 0 0.500 0.450 0.540 - - 0 0 - 0.500 0.450 0.540 - - 0 - 0.00%
2023-03-07 0 0.500 0.480 0.540 0.500 0.500 24,000 12,000 0.5000 0.500 0.480 0.540 0.500 0.500 24,000 0.5000 0.00%
2023-03-06 0 0.500 0.500 0.540 0.490 0.495 24,000 11,840 0.4933 0.500 0.500 0.540 0.490 0.495 24,000 0.4933 -9.09%
2023-03-03 0 0.550 0.550 0.600 - - 0 0 - 0.550 0.550 0.600 - - 0 - 0.00%
2023-03-02 0 0.550 0.490 0.550 - - 0 0 - 0.550 0.490 0.550 - - 0 - 0.00%
2023-03-01 0 0.550 0.520 0.600 - - 0 0 - 0.550 0.520 0.600 - - 0 - 0.00%
2023-02-28 0 0.550 0.490 0.600 - - 0 0 - 0.550 0.490 0.600 - - 0 - 0.00%
2023-02-27 0 0.550 0.490 0.640 - - 0 0 - 0.550 0.490 0.640 - - 0 - 0.00%
2023-02-24 0 0.550 0.490 0.600 0.550 0.550 40,000 22,000 0.5500 0.550 0.490 0.600 0.550 0.550 40,000 0.5500 0.00%
2023-02-23 0 0.550 0.490 0.550 - - 0 0 - 0.550 0.490 0.550 - - 0 - 0.00%
2023-02-22 0 0.550 0.490 0.550 0.490 0.550 168,000 83,600 0.4976 0.550 0.490 0.550 0.490 0.550 168,000 0.4976 1.85%
2023-02-21 0 0.540 0.485 0.600 - - 0 0 - 0.540 0.485 0.600 - - 0 - 0.00%
2023-02-20 0 0.540 0.485 0.590 0.540 0.540 8,000 4,320 0.5400 0.540 0.485 0.590 0.540 0.540 8,000 0.5400 -6.90%
2023-02-17 0 0.580 0.560 0.580 0.580 0.580 8,000 4,640 0.5800 0.580 0.560 0.580 0.580 0.580 8,000 0.5800 0.00%
2023-02-16 0 0.580 0.580 0.610 0.580 0.580 8,000 4,640 0.5800 0.580 0.580 0.610 0.580 0.580 8,000 0.5800 0.00%
2023-02-15 0 0.580 0.580 0.610 0.580 0.580 8,000 4,640 0.5800 0.580 0.580 0.610 0.580 0.580 8,000 0.5800 -3.33%
2023-02-14 0 0.600 0.560 0.610 0.600 0.600 56,000 33,600 0.6000 0.600 0.560 0.610 0.600 0.600 56,000 0.6000 1.69%
2023-02-13 0 0.590 0.540 0.650 - - 0 0 - 0.590 0.540 0.650 - - 0 - 0.00%
2023-02-10 0 0.590 0.540 0.630 - - 0 0 - 0.590 0.540 0.630 - - 0 - 0.00%
2023-02-09 0 0.590 0.540 0.630 0.570 0.590 128,000 75,360 0.5888 0.590 0.540 0.630 0.570 0.590 128,000 0.5888 1.72%
2023-02-08 0 0.580 0.570 0.580 - - 0 0 - 0.580 0.570 0.580 - - 0 - -1.69%
2023-02-07 0 0.590 0.570 0.590 0.600 0.600 16,000 9,440 0.5900 0.590 0.570 0.590 0.600 0.600 16,000 0.5900 -3.28%
2023-02-06 0 0.610 0.610 0.640 0.590 0.600 88,000 52,080 0.5918 0.610 0.610 0.640 0.590 0.600 88,000 0.5918 5.17%
2023-02-03 0 0.580 0.540 0.590 0.580 0.580 24,000 13,920 0.5800 0.580 0.540 0.590 0.580 0.580 24,000 0.5800 7.41%
2023-02-02 0 0.540 0.530 0.580 0.540 0.540 200,000 108,000 0.5400 0.540 0.530 0.580 0.540 0.540 200,000 0.5400 -6.90%
2023-02-01 0 0.580 0.490 0.610 0.580 0.600 16,000 9,440 0.5900 0.580 0.490 0.610 0.580 0.600 16,000 0.5900 0.00%
2023-01-31 0 0.580 0.580 0.650 0.580 0.580 8,000 4,640 0.5800 0.580 0.580 0.650 0.580 0.580 8,000 0.5800 0.00%
2023-01-30 0 0.580 0.480 0.580 - - 0 0 - 0.580 0.480 0.580 - - 0 - -1.69%
2023-01-27 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - -1.67%
2023-01-26 0 0.600 0.470 0.600 - - 0 0 - 0.600 0.470 0.600 - - 0 - 0.00%
2023-01-20 0 0.600 0.475 0.600 0.600 0.600 304,000 182,400 0.6000 0.600 0.475 0.600 0.600 0.600 304,000 0.6000 9.09%
2023-01-19 0 0.550 0.460 0.630 - - 0 0 - 0.550 0.460 0.630 - - 0 - 0.00%
2023-01-18 0 0.550 0.470 0.590 - - 0 0 - 0.550 0.470 0.590 - - 0 - 0.00%
2023-01-17 0 0.550 0.470 0.560 - - 0 0 - 0.550 0.470 0.560 - - 0 - 0.00%
2023-01-16 0 0.550 0.450 0.620 0.430 0.590 1,104,000 481,080 0.4358 0.550 0.450 0.620 0.430 0.590 1,104,000 0.4358 0.00%
2023-01-13 0 0.550 0.470 0.550 - - 0 0 - 0.550 0.470 0.550 - - 0 - 0.00%
2023-01-12 0 0.550 0.480 0.660 - - 0 0 - 0.550 0.480 0.660 - - 0 - 0.00%
2023-01-11 0 0.550 0.470 0.570 0.445 0.550 24,000 12,280 0.5117 0.550 0.470 0.570 0.445 0.550 24,000 0.5117 0.00%
2023-01-10 0 0.550 0.495 0.550 0.500 0.560 80,000 41,280 0.5160 0.550 0.495 0.550 0.500 0.560 80,000 0.5160 -3.51%
2023-01-09 0 0.570 0.570 0.660 0.560 0.570 48,000 26,960 0.5617 0.570 0.570 0.660 0.560 0.570 48,000 0.5617 0.00%
2023-01-06 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2023-01-05 0 0.570 0.480 0.580 0.550 0.580 72,000 41,120 0.5711 0.570 0.480 0.580 0.550 0.580 72,000 0.5711 -1.72%
2023-01-04 0 0.580 0.530 0.600 - - 0 0 - 0.580 0.530 0.600 - - 0 - 0.00%
2023-01-03 0 0.580 0.540 0.590 0.375 0.650 1,192,000 610,440 0.5121 0.580 0.540 0.590 0.375 0.650 1,192,000 0.5121 34.88%
2022-12-30 0 0.430 0.430 0.550 0.480 0.500 328,000 161,720 0.4930 0.430 0.430 0.550 0.480 0.500 328,000 0.4930 0.00%
2022-12-29 0 0.430 0.430 0.485 0.430 0.430 8,000 3,440 0.4300 0.430 0.430 0.485 0.430 0.430 8,000 0.4300 -4.44%
2022-12-28 0 0.450 0.440 0.485 0.450 0.450 32,000 14,400 0.4500 0.450 0.440 0.485 0.450 0.450 32,000 0.4500 4.65%
2022-12-23 0 0.430 0.430 0.485 0.430 0.450 168,000 73,840 0.4395 0.430 0.430 0.485 0.430 0.450 168,000 0.4395 -5.49%
2022-12-22 0 0.455 0.415 0.480 0.455 0.455 88,000 40,040 0.4550 0.455 0.415 0.480 0.455 0.455 88,000 0.4550 -1.09%
2022-12-21 0 0.460 0.460 0.490 0.460 0.460 32,000 14,720 0.4600 0.460 0.460 0.490 0.460 0.460 32,000 0.4600 0.00%
2022-12-20 0 0.460 0.460 0.480 0.460 0.500 1,080,000 518,800 0.4804 0.460 0.460 0.480 0.460 0.500 1,080,000 0.4804 -7.07%
2022-12-19 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.495 - - - - 0 - 0.00%
2022-12-12 0 0.495 0.395 0.500 0.495 0.500 272,000 135,520 0.4982 0.495 0.395 0.500 0.495 0.500 272,000 0.4982 3.13%
2022-12-09 0 0.480 0.395 0.495 - - 0 0 - 0.480 0.395 0.495 - - 0 - 0.00%
2022-12-08 0 0.480 0.400 0.495 - - 0 0 - 0.480 0.400 0.495 - - 0 - 0.00%
2022-12-07 0 0.480 0.405 0.495 - - 0 0 - 0.480 0.405 0.495 - - 0 - 0.00%
2022-12-06 0 0.480 0.400 0.495 - - 0 0 - 0.480 0.400 0.495 - - 0 - 0.00%
2022-12-05 0 0.480 0.405 0.495 - - 0 0 - 0.480 0.405 0.495 - - 0 - 0.00%
2022-12-02 0 0.480 0.395 0.480 - - 0 0 - 0.480 0.395 0.480 - - 0 - 0.00%
2022-12-01 0 0.480 0.400 0.490 - - 0 0 - 0.480 0.400 0.490 - - 0 - 0.00%
2022-11-30 0 0.480 0.400 0.495 - - 0 0 - 0.480 0.400 0.495 - - 0 - 0.00%
2022-11-29 0 0.480 0.410 0.480 - - 0 0 - 0.480 0.410 0.480 - - 0 - 0.00%
2022-11-28 0 0.480 0.400 0.480 - - 0 0 - 0.480 0.400 0.480 - - 0 - 0.00%
2022-11-25 0 0.480 0.415 0.480 0.440 0.480 56,000 26,240 0.4686 0.480 0.415 0.480 0.440 0.480 56,000 0.4686 4.35%
2022-11-24 0 0.460 0.415 0.460 - - 0 0 - 0.460 0.415 0.460 - - 0 - 0.00%
2022-11-23 0 0.460 0.410 0.460 - - 8,000 3,840 0.4800 0.460 0.410 0.460 - - 8,000 0.4800 -4.17%
2022-11-22 0 0.480 0.410 0.495 - - 0 0 - 0.480 0.410 0.495 - - 0 - 0.00%
2022-11-21 0 0.480 0.400 0.480 - - 0 0 - 0.480 0.400 0.480 - - 0 - 0.00%
2022-11-18 0 0.480 0.400 0.480 - - 0 0 - 0.480 0.400 0.480 - - 0 - 0.00%
2022-11-17 0 0.480 0.400 0.480 0.395 0.495 64,000 27,440 0.4288 0.480 0.400 0.480 0.395 0.495 64,000 0.4288 6.67%
2022-11-16 0 0.450 0.385 0.450 - - 0 0 - 0.450 0.385 0.450 - - 0 - -1.10%
2022-11-15 0 0.455 0.375 0.500 - - 0 0 - 0.455 0.375 0.500 - - 0 - 0.00%
2022-11-14 0 0.455 0.385 0.500 - - 0 0 - 0.455 0.385 0.500 - - 0 - 0.00%
2022-11-11 0 0.455 0.380 0.495 - - 0 0 - 0.455 0.380 0.495 - - 0 - 0.00%
2022-11-10 0 0.455 0.375 0.495 - - 0 0 - 0.455 0.375 0.495 - - 0 - 0.00%
2022-11-09 0 0.455 0.360 0.455 0.430 0.480 528,000 239,880 0.4543 0.455 0.360 0.455 0.430 0.480 528,000 0.4543 5.81%
2022-11-08 0 0.430 0.360 0.435 0.335 0.430 488,000 165,360 0.3389 0.430 0.360 0.435 0.335 0.430 488,000 0.3389 -1.15%
2022-11-07 0 0.435 0.375 0.480 - - 0 0 - 0.435 0.375 0.480 - - 0 - 0.00%
2022-11-04 0 0.435 0.380 0.435 - - 0 0 - 0.435 0.380 0.435 - - 0 - 0.00%
2022-11-03 0 0.435 0.365 0.480 - - 0 0 - 0.435 0.365 0.480 - - 0 - 0.00%
2022-11-02 0 0.435 0.360 0.475 - - 0 0 - 0.435 0.360 0.475 - - 0 - 0.00%
2022-11-01 0 0.435 0.320 0.480 - - 0 0 - 0.435 0.320 0.480 - - 0 - 0.00%
2022-10-31 0 0.435 0.380 0.480 - - 0 0 - 0.435 0.380 0.480 - - 0 - 0.00%
2022-10-28 0 0.435 0.385 0.435 0.385 0.435 16,000 6,560 0.4100 0.435 0.385 0.435 0.385 0.435 16,000 0.4100 -1.14%
2022-10-27 0 0.440 0.390 0.470 - - 0 0 - 0.440 0.390 0.470 - - 0 - 0.00%
2022-10-26 0 0.440 0.380 0.440 0.370 0.440 56,000 23,160 0.4136 0.440 0.380 0.440 0.370 0.440 56,000 0.4136 -2.22%
2022-10-25 0 0.450 0.400 0.450 0.410 0.465 104,000 44,240 0.4254 0.450 0.400 0.450 0.410 0.465 104,000 0.4254 -8.16%
2022-10-24 0 0.490 0.395 0.490 - - 0 0 - 0.490 0.395 0.490 - - 0 - 0.00%
2022-10-21 0 0.490 0.410 0.490 0.495 0.495 416,000 205,920 0.4950 0.490 0.410 0.490 0.495 0.495 416,000 0.4950 -2.00%
2022-10-20 0 0.500 0.355 0.500 0.500 0.500 96,000 48,000 0.5000 0.500 0.355 0.500 0.500 0.500 96,000 0.5000 0.00%
2022-10-19 0 0.500 0.400 0.500 0.400 0.560 48,000 20,640 0.4300 0.500 0.400 0.500 0.400 0.560 48,000 0.4300 23.46%
2022-10-18 0 0.405 0.400 0.425 0.400 0.405 16,000 6,440 0.4025 0.405 0.400 0.425 0.400 0.405 16,000 0.4025 -10.99%
2022-10-17 0 0.455 0.370 0.500 - - 0 0 - 0.455 0.370 0.500 - - 0 - 0.00%
2022-10-14 0 0.455 0.370 0.560 - - 0 0 - 0.455 0.370 0.560 - - 0 - 0.00%
2022-10-13 0 0.455 0.355 0.475 0.455 0.460 112,000 51,000 0.4554 0.455 0.355 0.475 0.455 0.460 112,000 0.4554 0.00%
2022-10-12 0 0.455 0.355 0.455 - - 0 0 - 0.455 0.355 0.455 - - 0 - -7.14%
2022-10-11 0 0.490 0.355 0.510 0.490 0.490 8,000 3,920 0.4900 0.490 0.355 0.510 0.490 0.490 8,000 0.4900 -1.01%
2022-10-10 0 0.495 0.395 0.495 0.440 0.590 1,008,000 580,560 0.5760 0.495 0.395 0.495 0.440 0.590 1,008,000 0.5760 12.50%
2022-10-07 0 0.440 0.355 0.440 0.350 0.480 904,000 326,760 0.3615 0.440 0.355 0.440 0.350 0.480 904,000 0.3615 25.71%
2022-10-06 0 0.350 0.330 0.430 - - 0 0 - 0.350 0.330 0.430 - - 0 - 0.00%
2022-10-05 0 0.350 0.330 0.450 - - 0 0 - 0.350 0.330 0.450 - - 0 - 0.00%
2022-10-03 0 0.350 0.330 0.380 - - 0 0 - 0.350 0.330 0.380 - - 0 - 0.00%
2022-09-30 0 0.350 0.330 0.380 - - 0 0 - 0.350 0.330 0.380 - - 0 - 0.00%
2022-09-29 0 0.350 0.330 - - - 0 0 - 0.350 0.330 - - - 0 - 0.00%
2022-09-28 0 0.350 0.330 - - - 0 0 - 0.350 0.330 - - - 0 - 0.00%
2022-09-27 0 0.350 0.330 0.440 - - 0 0 - 0.350 0.330 0.440 - - 0 - 0.00%
2022-09-26 0 0.350 0.330 0.430 - - 0 0 - 0.350 0.330 0.430 - - 0 - 0.00%
2022-09-23 0 0.350 0.330 0.400 - - 0 0 - 0.350 0.330 0.400 - - 0 - 0.00%
2022-09-22 0 0.350 0.330 0.395 0.350 0.355 232,000 81,360 0.3507 0.350 0.330 0.395 0.350 0.355 232,000 0.3507 -1.41%
2022-09-21 0 0.355 0.355 0.435 0.355 0.360 24,000 8,560 0.3567 0.355 0.355 0.435 0.355 0.360 24,000 0.3567 -1.39%
2022-09-20 0 0.360 0.360 0.430 - - 0 0 - 0.360 0.360 0.430 - - 0 - 0.00%
2022-09-19 0 0.360 0.360 0.430 0.355 0.360 16,000 5,720 0.3575 0.360 0.360 0.430 0.355 0.360 16,000 0.3575 1.41%
2022-09-16 0 0.355 0.355 0.435 0.355 0.355 8,000 2,840 0.3550 0.355 0.355 0.435 0.355 0.355 8,000 0.3550 -1.39%
2022-09-15 0 0.360 0.360 0.400 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2022-09-14 0 0.360 0.360 0.400 0.360 0.360 16,000 5,760 0.3600 0.360 0.360 0.400 0.360 0.360 16,000 0.3600 -1.37%
2022-09-13 0 0.365 0.355 0.400 - - 0 0 - 0.365 0.355 0.400 - - 0 - 0.00%
2022-09-09 0 0.365 0.355 0.435 - - 0 0 - 0.365 0.355 0.435 - - 0 - 0.00%
2022-09-08 0 0.365 0.355 0.400 0.365 0.370 24,000 8,800 0.3667 0.365 0.355 0.400 0.365 0.370 24,000 0.3667 -2.67%
2022-09-07 0 0.375 0.370 0.420 - - 0 0 - 0.375 0.370 0.420 - - 0 - 0.00%
2022-09-06 0 0.375 0.375 0.425 - - 0 0 - 0.375 0.375 0.425 - - 0 - 0.00%
2022-09-05 0 0.375 0.375 0.425 - - 0 0 - 0.375 0.375 0.425 - - 0 - 0.00%
2022-09-02 0 0.375 0.365 0.420 - - 0 0 - 0.375 0.365 0.420 - - 0 - 0.00%
2022-09-01 0 0.375 0.365 0.430 0.375 0.375 56,000 21,000 0.3750 0.375 0.365 0.430 0.375 0.375 56,000 0.3750 0.00%
2022-08-31 0 0.375 0.365 0.425 - - 0 0 - 0.375 0.365 0.425 - - 0 - 0.00%
2022-08-30 0 0.375 0.365 0.420 - - 0 0 - 0.375 0.365 0.420 - - 0 - 0.00%
2022-08-29 0 0.375 0.365 0.420 - - 0 0 - 0.375 0.365 0.420 - - 0 - 0.00%
2022-08-26 0 0.375 0.375 0.395 - - 0 0 - 0.375 0.375 0.395 - - 0 - 0.00%
2022-08-25 0 0.375 0.360 0.395 - - 0 0 - 0.375 0.360 0.395 - - 0 - 0.00%
2022-08-24 0 0.375 0.375 0.395 0.370 0.370 48,000 17,800 0.3708 0.375 0.375 0.395 0.370 0.370 48,000 0.3708 -3.85%
2022-08-23 0 0.390 0.360 0.395 - - 0 0 - 0.390 0.360 0.395 - - 0 - 0.00%
2022-08-22 0 0.390 0.355 0.390 0.390 0.395 16,000 6,280 0.3925 0.390 0.355 0.390 0.390 0.395 16,000 0.3925 9.86%
2022-08-19 0 0.355 0.335 0.395 - - 0 0 - 0.355 0.335 0.395 - - 0 - 0.00%
2022-08-18 0 0.355 0.355 0.395 0.350 0.355 72,000 25,240 0.3506 0.355 0.355 0.395 0.350 0.355 72,000 0.3506 1.43%
2022-08-17 0 0.350 0.350 0.395 0.350 0.360 152,000 53,840 0.3542 0.350 0.350 0.395 0.350 0.360 152,000 0.3542 -2.78%
2022-08-16 0 0.360 0.360 0.395 0.360 0.360 8,000 2,880 0.3600 0.360 0.360 0.395 0.360 0.360 8,000 0.3600 -4.00%
2022-08-15 0 0.375 0.355 0.395 0.375 0.375 56,000 21,000 0.3750 0.375 0.355 0.395 0.375 0.375 56,000 0.3750 0.00%
2022-08-12 0 0.375 0.355 0.395 - - 0 0 - 0.375 0.355 0.395 - - 0 - 0.00%
2022-08-11 0 0.375 0.355 0.390 - - 16,000 6,000 0.3750 0.375 0.355 0.390 - - 16,000 0.3750 0.00%
2022-08-10 0 0.375 0.355 0.395 0.375 0.375 16,000 6,000 0.3750 0.375 0.355 0.395 0.375 0.375 16,000 0.3750 0.00%
2022-08-09 0 0.375 0.360 0.395 - - 0 0 - 0.375 0.360 0.395 - - 0 - 0.00%
2022-08-08 0 0.375 0.360 0.395 0.375 0.375 32,000 12,000 0.3750 0.375 0.360 0.395 0.375 0.375 32,000 0.3750 0.00%
2022-08-05 0 0.375 0.355 0.395 - - 0 0 - 0.375 0.355 0.395 - - 0 - 0.00%
2022-08-04 0 0.375 0.355 0.395 - - 24,000 9,000 0.3750 0.375 0.355 0.395 - - 24,000 0.3750 0.00%
2022-08-03 0 0.375 0.355 0.395 0.375 0.375 56,000 21,000 0.3750 0.375 0.355 0.395 0.375 0.375 56,000 0.3750 1.35%
2022-08-02 0 0.370 0.360 0.390 - - 0 0 - 0.370 0.360 0.390 - - 0 - 0.00%
2022-08-01 0 0.370 0.365 0.385 0.370 0.370 56,000 20,720 0.3700 0.370 0.365 0.385 0.370 0.370 56,000 0.3700 -5.13%
2022-07-29 0 0.390 0.370 0.390 0.390 0.390 64,000 24,960 0.3900 0.390 0.370 0.390 0.390 0.390 64,000 0.3900 4.00%
2022-07-28 0 0.375 0.375 0.390 0.365 0.400 176,000 66,480 0.3777 0.375 0.375 0.390 0.365 0.400 176,000 0.3777 -1.32%
2022-07-27 0 0.380 0.380 0.405 0.355 0.620 1,776,000 779,640 0.4390 0.380 0.380 0.405 0.355 0.620 1,776,000 0.4390 10.14%
2022-07-26 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2022-07-25 0 0.345 0.330 0.350 0.345 0.345 200,000 69,000 0.3450 0.345 0.330 0.350 0.345 0.345 200,000 0.3450 0.00%
2022-07-22 0 0.345 0.345 0.350 - - 0 0 - 0.345 0.345 0.350 - - 0 - 0.00%
2022-07-21 0 0.345 0.325 0.350 - - 0 0 - 0.345 0.325 0.350 - - 0 - 0.00%
2022-07-20 0 0.345 0.330 0.350 - - 0 0 - 0.345 0.330 0.350 - - 0 - 0.00%
2022-07-19 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - 0.00%
2022-07-18 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - -1.43%
2022-07-15 0 0.350 0.330 0.350 0.350 0.350 32,000 11,200 0.3500 0.350 0.330 0.350 0.350 0.350 32,000 0.3500 1.45%
2022-07-14 0 0.345 0.325 0.350 - - 0 0 - 0.345 0.325 0.350 - - 0 - 0.00%
2022-07-13 0 0.345 0.325 0.350 - - 0 0 - 0.345 0.325 0.350 - - 0 - 0.00%
2022-07-12 0 0.345 0.325 0.350 - - 0 0 - 0.345 0.325 0.350 - - 0 - 0.00%
2022-07-11 0 0.345 0.325 0.350 - - 0 0 - 0.345 0.325 0.350 - - 0 - 0.00%
2022-07-08 0 0.345 0.325 0.350 0.345 0.350 216,000 75,520 0.3496 0.345 0.325 0.350 0.345 0.350 216,000 0.3496 7.81%
2022-07-07 0 0.320 0.320 0.360 - - 0 0 - 0.320 0.320 0.360 - - 0 - 0.00%
2022-07-06 0 0.320 0.320 0.360 0.320 0.320 24,000 7,680 0.3200 0.320 0.320 0.360 0.320 0.320 24,000 0.3200 -4.48%
2022-07-05 0 0.335 0.320 0.360 - - 0 0 - 0.335 0.320 0.360 - - 0 - 0.00%
2022-07-04 0 0.335 0.320 0.345 0.335 0.335 80,000 26,560 0.3320 0.335 0.320 0.345 0.335 0.335 80,000 0.3320 4.69%
2022-06-30 0 0.320 0.320 0.345 - - 0 0 - 0.320 0.320 0.345 - - 0 - 0.00%
2022-06-29 0 0.320 0.320 0.340 0.320 0.330 72,000 23,520 0.3267 0.320 0.320 0.340 0.320 0.330 72,000 0.3267 -3.03%
2022-06-28 0 0.330 0.330 0.345 - - 0 0 - 0.330 0.330 0.345 - - 0 - 3.13%
2022-06-27 0 0.320 0.320 0.345 0.320 0.320 32,000 10,240 0.3200 0.320 0.320 0.345 0.320 0.320 32,000 0.3200 0.00%
2022-06-24 0 0.320 0.320 0.345 0.320 0.330 104,000 33,800 0.3250 0.320 0.320 0.345 0.320 0.330 104,000 0.3250 -7.25%
2022-06-23 0 0.345 0.320 0.345 - - 0 0 - 0.345 0.320 0.345 - - 0 - -1.43%
2022-06-22 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2022-06-21 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2022-06-20 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2022-06-17 0 0.350 0.320 0.350 0.340 0.350 216,000 75,520 0.3496 0.350 0.320 0.350 0.340 0.350 216,000 0.3496 6.06%
2022-06-16 0 0.330 0.310 0.340 - - 0 0 - 0.330 0.310 0.340 - - 0 - 0.00%
2022-06-15 0 0.330 0.310 0.340 0.325 0.330 224,000 73,800 0.3295 0.330 0.310 0.340 0.325 0.330 224,000 0.3295 0.00%
2022-06-14 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - -1.49%
2022-06-13 0 0.335 0.320 0.340 0.335 0.335 400,000 134,000 0.3350 0.335 0.320 0.340 0.335 0.335 400,000 0.3350 -1.47%
2022-06-10 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2022-06-09 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2022-06-08 0 0.340 0.315 0.340 0.350 0.350 200,000 70,000 0.3500 0.340 0.315 0.340 0.350 0.350 200,000 0.3500 6.25%
2022-06-07 0 0.320 0.320 0.330 0.315 0.320 248,000 79,320 0.3198 0.320 0.320 0.330 0.315 0.320 248,000 0.3198 0.00%
2022-06-06 0 0.320 0.315 0.330 0.320 0.320 24,000 7,680 0.3200 0.320 0.315 0.330 0.320 0.320 24,000 0.3200 0.00%
2022-06-02 0 0.320 0.320 0.370 0.320 0.320 112,000 35,840 0.3200 0.320 0.320 0.370 0.320 0.320 112,000 0.3200 -1.54%
2022-06-01 0 0.325 0.320 0.350 - - 0 0 - 0.325 0.320 0.350 - - 0 - 0.00%
2022-05-31 0 0.325 0.320 0.350 0.325 0.350 224,000 78,200 0.3491 0.325 0.320 0.350 0.325 0.350 224,000 0.3491 -5.80%
2022-05-30 0 0.345 0.325 0.345 0.320 0.345 328,000 111,080 0.3387 0.345 0.325 0.345 0.320 0.345 328,000 0.3387 1.47%
2022-05-27 0 0.340 0.330 0.350 0.340 0.340 200,000 68,000 0.3400 0.340 0.330 0.350 0.340 0.340 200,000 0.3400 -2.86%
2022-05-26 0 0.350 0.320 0.360 0.350 0.350 360,000 126,000 0.3500 0.350 0.320 0.360 0.350 0.350 360,000 0.3500 0.00%
2022-05-25 0 0.350 0.330 0.370 0.350 0.350 248,000 86,800 0.3500 0.350 0.330 0.370 0.350 0.350 248,000 0.3500 -2.78%
2022-05-24 0 0.360 0.330 0.360 0.335 0.365 160,000 54,880 0.3430 0.360 0.330 0.360 0.335 0.365 160,000 0.3430 7.46%
2022-05-23 0 0.335 0.315 0.335 0.320 0.340 336,000 108,720 0.3236 0.335 0.315 0.335 0.320 0.340 336,000 0.3236 1.52%
2022-05-20 0 0.330 0.315 0.340 0.335 0.335 304,000 101,840 0.3350 0.330 0.315 0.340 0.335 0.335 304,000 0.3350 -1.49%
2022-05-19 0 0.335 0.320 0.340 - - 0 0 - 0.335 0.320 0.340 - - 0 - 0.00%
2022-05-18 0 0.335 0.325 0.335 0.340 0.340 112,000 38,080 0.3400 0.335 0.325 0.335 0.340 0.340 112,000 0.3400 4.69%
2022-05-17 0 0.320 0.320 0.345 0.315 0.320 80,000 25,560 0.3195 0.320 0.320 0.345 0.315 0.320 80,000 0.3195 -8.57%
2022-05-16 0 0.350 0.315 0.350 0.330 0.350 248,000 85,680 0.3455 0.350 0.315 0.350 0.330 0.350 248,000 0.3455 7.69%
2022-05-13 0 0.325 0.305 0.325 0.300 0.335 32,000 9,960 0.3113 0.325 0.305 0.325 0.300 0.335 32,000 0.3113 8.33%
2022-05-12 0 0.300 0.300 0.335 0.300 0.315 48,000 14,520 0.3025 0.300 0.300 0.335 0.300 0.315 48,000 0.3025 -4.76%
2022-05-11 0 0.315 0.305 0.320 0.315 0.320 56,000 17,840 0.3186 0.315 0.305 0.320 0.315 0.320 56,000 0.3186 1.61%
2022-05-10 0 0.310 0.305 0.315 0.300 0.310 592,000 181,840 0.3072 0.310 0.305 0.315 0.300 0.310 592,000 0.3072 1.64%
2022-05-06 0 0.305 0.305 0.320 0.300 0.335 808,000 249,560 0.3089 0.305 0.305 0.320 0.300 0.335 808,000 0.3089 -7.58%
2022-05-05 0 0.330 0.310 0.315 0.290 0.340 5,000,000 1,527,160 0.3054 0.330 0.310 0.315 0.290 0.340 5,000,000 0.3054 -14.29%
2022-05-04 0 0.385 0.340 0.385 - - 0 0 - 0.385 0.340 0.385 - - 0 - 0.00%
2022-05-03 0 0.385 0.350 0.385 0.330 0.400 856,000 300,600 0.3512 0.385 0.350 0.385 0.330 0.400 856,000 0.3512 -3.75%
2022-04-29 0 0.400 0.400 0.410 0.400 0.425 304,000 125,760 0.4137 0.400 0.400 0.410 0.400 0.425 304,000 0.4137 0.00%
2022-04-28 0 0.400 0.400 0.420 0.400 0.450 800,000 322,960 0.4037 0.400 0.400 0.420 0.400 0.450 800,000 0.4037 -3.61%
2022-04-27 0 0.415 0.400 0.420 0.400 0.450 616,000 251,800 0.4088 0.415 0.400 0.420 0.400 0.450 616,000 0.4088 0.00%
2022-04-26 0 0.415 0.400 0.405 0.400 0.415 496,000 201,800 0.4069 0.415 0.400 0.405 0.400 0.415 496,000 0.4069 -3.49%
2022-04-25 0 0.430 0.405 0.430 0.405 0.445 136,000 56,120 0.4126 0.430 0.405 0.430 0.405 0.445 136,000 0.4126 2.38%
2022-04-22 0 0.420 0.405 0.435 0.420 0.420 8,000 3,360 0.4200 0.420 0.405 0.435 0.420 0.420 8,000 0.4200 0.00%
2022-04-21 0 0.420 0.405 0.425 0.400 0.465 120,000 51,560 0.4297 0.420 0.405 0.425 0.400 0.465 120,000 0.4297 0.00%
2022-04-20 0 0.420 0.405 0.415 0.400 0.435 184,000 74,760 0.4063 0.420 0.405 0.415 0.400 0.435 184,000 0.4063 3.70%
2022-04-19 0 0.405 0.400 0.425 0.400 0.460 280,000 121,520 0.4340 0.405 0.400 0.425 0.400 0.460 280,000 0.4340 -10.00%
2022-04-14 0 0.450 0.415 0.450 0.400 0.465 72,000 29,440 0.4089 0.450 0.415 0.450 0.400 0.465 72,000 0.4089 11.11%
2022-04-13 0 0.405 0.400 0.470 0.400 0.450 248,000 103,280 0.4165 0.405 0.400 0.470 0.400 0.450 248,000 0.4165 -13.83%
2022-04-12 0 0.470 0.400 0.470 0.450 0.475 168,000 77,960 0.4640 0.470 0.400 0.470 0.450 0.475 168,000 0.4640 4.44%
2022-04-11 0 0.450 0.400 0.450 0.450 0.450 16,000 7,200 0.4500 0.450 0.400 0.450 0.450 0.450 16,000 0.4500 -1.10%
2022-04-08 0 0.455 0.415 0.455 0.430 0.460 72,000 32,160 0.4467 0.455 0.415 0.455 0.430 0.460 72,000 0.4467 -2.15%
2022-04-07 0 0.465 0.430 0.465 0.470 0.470 40,000 18,800 0.4700 0.465 0.430 0.465 0.470 0.470 40,000 0.4700 3.33%
2022-04-06 0 0.450 0.390 0.450 0.410 0.450 168,000 70,120 0.4174 0.450 0.390 0.450 0.410 0.450 168,000 0.4174 2.27%
2022-04-04 0 0.440 0.400 0.445 - - 0 0 - 0.440 0.400 0.445 - - 0 - 0.00%
2022-04-01 0 0.440 0.400 0.440 0.440 0.440 80,000 35,200 0.4400 0.440 0.400 0.440 0.440 0.440 80,000 0.4400 -2.22%
2022-03-31 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2022-03-30 0 0.450 0.435 0.465 0.435 0.470 216,000 96,520 0.4469 0.450 0.435 0.465 0.435 0.470 216,000 0.4469 -8.16%
2022-03-29 0 0.490 0.480 0.490 0.500 0.500 104,000 52,000 0.5000 0.490 0.480 0.490 0.500 0.500 104,000 0.5000 -5.77%
2022-03-28 0 0.520 0.520 0.540 0.520 0.520 16,000 8,320 0.5200 0.520 0.520 0.540 0.520 0.520 16,000 0.5200 0.00%
2022-03-25 0 0.520 0.520 0.560 0.520 0.520 8,000 4,160 0.5200 0.520 0.520 0.560 0.520 0.520 8,000 0.5200 -1.89%
2022-03-24 0 0.530 0.520 0.560 0.530 0.530 16,000 8,480 0.5300 0.530 0.520 0.560 0.530 0.530 16,000 0.5300 -5.36%
2022-03-23 0 0.560 0.530 0.600 - - 0 0 - 0.560 0.530 0.600 - - 0 - 0.00%
2022-03-22 0 0.560 0.550 0.620 0.530 0.580 1,088,000 610,000 0.5607 0.560 0.550 0.620 0.530 0.580 1,088,000 0.5607 1.82%
2022-03-21 0 0.550 0.540 0.700 0.560 0.600 632,000 376,480 0.5957 0.550 0.540 0.700 0.560 0.600 632,000 0.5957 0.00%
2022-03-18 0 0.550 0.530 0.580 - - 0 0 - 0.550 0.530 0.580 - - 0 - 0.00%
2022-03-17 0 0.550 0.520 0.580 - - 16,000 8,800 0.5500 0.550 0.520 0.580 - - 16,000 0.5500 0.00%
2022-03-16 0 0.550 0.530 0.580 0.530 0.550 32,000 17,440 0.5450 0.550 0.530 0.580 0.530 0.550 32,000 0.5450 3.77%
2022-03-15 0 0.530 0.530 0.580 0.530 0.530 80,000 42,400 0.5300 0.530 0.530 0.580 0.530 0.530 80,000 0.5300 -3.64%
2022-03-14 0 0.550 0.520 0.580 0.550 0.550 16,000 8,800 0.5500 0.550 0.520 0.580 0.550 0.550 16,000 0.5500 -1.79%
2022-03-11 0 0.560 0.530 0.590 0.560 0.560 32,000 17,920 0.5600 0.560 0.530 0.590 0.560 0.560 32,000 0.5600 0.00%
2022-03-10 0 0.560 0.560 0.590 - - 0 0 - 0.560 0.560 0.590 - - 0 - 0.00%
2022-03-09 0 0.560 0.560 0.590 - - 0 0 - 0.560 0.560 0.590 - - 0 - 0.00%
2022-03-08 0 0.560 0.560 0.590 - - 0 0 - 0.560 0.560 0.590 - - 0 - 0.00%
2022-03-07 0 0.560 0.560 0.590 0.550 0.590 2,072,000 1,219,600 0.5886 0.560 0.560 0.590 0.550 0.590 2,072,000 0.5886 -5.08%
2022-03-04 0 0.590 0.540 0.600 0.590 0.590 1,680,000 991,200 0.5900 0.590 0.540 0.600 0.590 0.590 1,680,000 0.5900 1.72%
2022-03-03 0 0.580 0.570 0.600 0.580 0.600 1,680,000 996,000 0.5929 0.580 0.570 0.600 0.580 0.600 1,680,000 0.5929 0.00%
2022-03-02 0 0.580 0.550 0.610 0.590 0.600 2,000,000 1,194,000 0.5970 0.580 0.550 0.610 0.590 0.600 2,000,000 0.5970 -3.33%
2022-03-01 0 0.600 0.580 0.600 0.600 0.610 1,680,000 1,016,000 0.6048 0.600 0.580 0.600 0.600 0.610 1,680,000 0.6048 3.45%
2022-02-28 0 0.580 0.550 0.620 - - 0 0 - 0.580 0.550 0.620 - - 0 - 0.00%
2022-02-25 0 0.580 0.580 0.620 0.580 0.580 8,000 4,640 0.5800 0.580 0.580 0.620 0.580 0.580 8,000 0.5800 0.00%
2022-02-24 0 0.580 0.580 0.680 0.570 0.570 80,000 45,600 0.5700 0.580 0.580 0.680 0.570 0.570 80,000 0.5700 -3.33%
2022-02-23 0 0.600 0.580 0.680 - - 0 0 - 0.600 0.580 0.680 - - 0 - 0.00%
2022-02-22 0 0.600 0.580 0.680 - - 0 0 - 0.600 0.580 0.680 - - 0 - 0.00%
2022-02-21 0 0.600 0.580 0.680 - - 0 0 - 0.600 0.580 0.680 - - 0 - 0.00%
2022-02-18 0 0.600 0.600 0.680 0.600 0.620 128,000 77,760 0.6075 0.600 0.600 0.680 0.600 0.620 128,000 0.6075 -3.23%
2022-02-17 0 0.620 0.620 0.680 - - 0 0 - 0.620 0.620 0.680 - - 0 - 0.00%
2022-02-16 0 0.620 0.620 0.680 - - 0 0 - 0.620 0.620 0.680 - - 0 - 0.00%
2022-02-15 0 0.620 0.620 0.670 - - 0 0 - 0.620 0.620 0.670 - - 0 - 3.33%
2022-02-14 0 0.600 0.590 0.680 0.600 0.600 16,000 9,600 0.6000 0.600 0.590 0.680 0.600 0.600 16,000 0.6000 0.00%
2022-02-11 0 0.600 0.600 0.690 0.600 0.600 16,000 9,600 0.6000 0.600 0.600 0.690 0.600 0.600 16,000 0.6000 -3.23%
2022-02-10 0 0.620 0.620 0.700 0.620 0.620 40,000 24,800 0.6200 0.620 0.620 0.700 0.620 0.620 40,000 0.6200 0.00%
2022-02-09 0 0.620 0.580 0.640 - - 0 0 - 0.620 0.580 0.640 - - 0 - 0.00%
2022-02-08 0 0.620 0.580 0.650 0.580 0.620 128,000 76,000 0.5938 0.620 0.580 0.650 0.580 0.620 128,000 0.5938 0.00%
2022-02-07 0 0.620 0.620 0.670 0.620 0.620 40,000 24,800 0.6200 0.620 0.620 0.670 0.620 0.620 40,000 0.6200 -7.46%
2022-02-04 0 0.670 0.610 0.690 - - 0 0 - 0.670 0.610 0.690 - - 0 - 0.00%
2022-01-31 0 0.670 0.600 0.690 - - 0 0 - 0.670 0.600 0.690 - - 0 - 0.00%
2022-01-28 0 0.670 0.600 0.700 0.560 0.670 1,072,000 606,880 0.5661 0.670 0.600 0.700 0.560 0.670 1,072,000 0.5661 9.84%
2022-01-27 0 0.610 0.580 0.660 - - 0 0 - 0.610 0.580 0.660 - - 0 - 0.00%
2022-01-26 0 0.610 0.580 0.640 - - 0 0 - 0.610 0.580 0.640 - - 0 - 0.00%
2022-01-25 0 0.610 0.570 0.610 0.610 0.610 8,000 4,880 0.6100 0.610 0.570 0.610 0.610 0.610 8,000 0.6100 0.00%
2022-01-24 0 0.610 0.580 0.610 - - 0 0 - 0.610 0.580 0.610 - - 0 - 0.00%
2022-01-21 0 0.610 0.590 0.660 0.610 0.620 1,040,000 634,320 0.6099 0.610 0.590 0.660 0.610 0.620 1,040,000 0.6099 -1.61%
2022-01-20 0 0.620 0.620 0.800 0.610 0.650 312,000 198,960 0.6377 0.620 0.620 0.800 0.610 0.650 312,000 0.6377 -3.12%
2022-01-19 0 0.640 0.640 0.740 0.630 0.660 184,000 116,960 0.6357 0.640 0.640 0.740 0.630 0.660 184,000 0.6357 -1.54%
2022-01-18 0 0.650 0.620 0.750 - - 0 0 - 0.650 0.620 0.750 - - 0 - 0.00%
2022-01-17 0 0.650 0.620 0.720 0.650 0.650 8,000 5,200 0.6500 0.650 0.620 0.720 0.650 0.650 8,000 0.6500 -8.45%
2022-01-14 0 0.710 0.640 0.710 - - 0 0 - 0.710 0.640 0.710 - - 0 - 0.00%
2022-01-13 0 0.710 0.610 0.730 0.710 0.720 24,000 17,120 0.7133 0.710 0.610 0.730 0.710 0.720 24,000 0.7133 -2.74%
2022-01-12 0 0.730 0.510 0.700 0.600 0.600 8,000 4,800 0.6000 0.730 0.510 0.700 0.600 0.600 8,000 0.6000 0.00%
2022-01-11 0 0.730 0.630 0.730 - - 0 0 - 0.730 0.630 0.730 - - 0 - -3.95%
2022-01-10 0 0.760 0.600 0.760 - - 0 0 - 0.760 0.600 0.760 - - 0 - 0.00%
2022-01-07 0 0.760 0.600 0.760 0.600 0.770 32,000 20,560 0.6425 0.760 0.600 0.760 0.600 0.770 32,000 0.6425 26.67%
2022-01-06 0 0.600 0.600 0.680 0.580 0.680 1,488,000 962,160 0.6466 0.600 0.600 0.680 0.580 0.680 1,488,000 0.6466 -6.25%
2022-01-05 0 0.640 0.640 0.720 0.640 0.640 24,000 15,360 0.6400 0.640 0.640 0.720 0.640 0.640 24,000 0.6400 0.00%
2022-01-04 0 0.640 0.640 0.710 0.640 0.640 64,000 40,960 0.6400 0.640 0.640 0.710 0.640 0.640 64,000 0.6400 -1.54%
2022-01-03 0 0.650 0.650 0.700 - - 0 0 - 0.650 0.650 0.700 - - 0 - 0.00%
2021-12-31 0 0.650 0.650 0.750 - - 0 0 - 0.650 0.650 0.750 - - 0 - 0.00%
2021-12-30 0 0.650 0.650 0.750 0.650 0.720 224,000 149,680 0.6682 0.650 0.650 0.750 0.650 0.720 224,000 0.6682 -1.52%
2021-12-29 0 0.660 0.660 0.750 - - 0 0 - 0.660 0.660 0.750 - - 0 - 0.00%
2021-12-28 0 0.660 0.660 0.750 - - 0 0 - 0.660 0.660 0.750 - - 0 - 1.54%
2021-12-24 0 0.650 0.640 0.750 - - 0 0 - 0.650 0.640 0.750 - - 0 - 0.00%
2021-12-23 0 0.650 0.650 0.740 0.650 0.670 48,000 32,080 0.6683 0.650 0.650 0.740 0.650 0.670 48,000 0.6683 0.00%
2021-12-22 0 0.650 0.650 0.760 0.580 0.900 72,000 50,320 0.6989 0.650 0.650 0.760 0.580 0.900 72,000 0.6989 1.56%
2021-12-21 0 0.640 0.640 - 0.540 0.580 400,000 224,880 0.5622 0.640 0.640 - 0.540 0.580 400,000 0.5622 10.34%
2021-12-20 0 0.580 0.580 0.650 0.580 0.610 1,592,000 948,160 0.5956 0.580 0.580 0.650 0.580 0.610 1,592,000 0.5956 -10.77%
2021-12-17 0 0.650 0.630 0.720 0.650 0.650 88,000 57,200 0.6500 0.650 0.630 0.720 0.650 0.650 88,000 0.6500 0.00%
2021-12-16 0 0.650 0.650 0.720 0.650 0.650 16,000 10,400 0.6500 0.650 0.650 0.720 0.650 0.650 16,000 0.6500 0.00%
2021-12-15 0 0.650 0.650 0.750 0.650 0.650 160,000 104,000 0.6500 0.650 0.650 0.750 0.650 0.650 160,000 0.6500 0.00%
2021-12-14 0 0.650 0.590 0.650 - - 0 0 - 0.650 0.590 0.650 - - 0 - 0.00%
2021-12-13 0 0.650 0.590 0.750 - - 0 0 - 0.650 0.590 0.750 - - 0 - 0.00%
2021-12-10 0 0.650 0.650 0.740 0.600 0.650 24,000 14,800 0.6167 0.650 0.650 0.740 0.600 0.650 24,000 0.6167 0.00%
2021-12-09 0 0.650 0.590 0.680 - - 0 0 - 0.650 0.590 0.680 - - 0 - 0.00%
2021-12-08 0 0.650 0.590 0.680 - - 0 0 - 0.650 0.590 0.680 - - 0 - 0.00%
2021-12-07 0 0.650 0.590 0.690 - - 0 0 - 0.650 0.590 0.690 - - 0 - 0.00%
2021-12-06 0 0.650 0.590 0.700 - - 0 0 - 0.650 0.590 0.700 - - 0 - 0.00%
2021-12-03 0 0.650 0.590 0.780 0.650 0.700 352,000 244,080 0.6934 0.650 0.590 0.780 0.650 0.700 352,000 0.6934 0.00%
2021-12-02 0 0.650 0.600 0.660 - - 0 0 - 0.650 0.600 0.660 - - 0 - 0.00%
2021-12-01 0 0.650 0.600 0.680 0.580 0.650 32,000 19,840 0.6200 0.650 0.600 0.680 0.580 0.650 32,000 0.6200 1.56%
2021-11-30 0 0.640 0.570 0.680 - - 0 0 - 0.640 0.570 0.680 - - 0 - 0.00%
2021-11-29 0 0.640 0.570 0.690 - - 0 0 - 0.640 0.570 0.690 - - 0 - 0.00%
2021-11-26 0 0.640 0.590 0.660 - - 16,000 10,240 0.6400 0.640 0.590 0.660 - - 16,000 0.6400 0.00%
2021-11-25 0 0.640 0.600 0.680 0.640 0.660 144,000 94,160 0.6539 0.640 0.600 0.680 0.640 0.660 144,000 0.6539 -1.54%
2021-11-24 0 0.650 0.600 0.680 0.590 0.650 200,000 119,680 0.5984 0.650 0.600 0.680 0.590 0.650 200,000 0.5984 0.00%
2021-11-23 0 0.650 0.600 0.700 0.640 0.670 216,000 142,400 0.6593 0.650 0.600 0.700 0.640 0.670 216,000 0.6593 0.00%
2021-11-22 0 0.650 0.580 0.660 0.600 0.660 584,000 369,520 0.6327 0.650 0.580 0.660 0.600 0.660 584,000 0.6327 4.84%
2021-11-19 0 0.620 0.570 0.710 0.560 0.620 200,000 113,680 0.5684 0.620 0.570 0.710 0.560 0.620 200,000 0.5684 5.08%
2021-11-18 0 0.590 0.560 0.660 - - 0 0 - 0.590 0.560 0.660 - - 0 - 0.00%
2021-11-17 0 0.590 0.580 0.710 0.580 0.600 104,000 62,080 0.5969 0.590 0.580 0.710 0.580 0.600 104,000 0.5969 -6.35%
2021-11-16 0 0.630 0.600 0.690 0.600 0.750 112,000 73,200 0.6536 0.630 0.600 0.690 0.600 0.750 112,000 0.6536 -7.35%
2021-11-15 0 0.680 0.590 0.700 - - 0 0 - 0.680 0.590 0.700 - - 0 - 0.00%
2021-11-12 0 0.680 0.600 0.720 - - 0 0 - 0.680 0.600 0.720 - - 0 - 0.00%
2021-11-11 0 0.680 0.560 0.690 0.670 0.680 64,000 44,560 0.6963 0.680 0.560 0.690 0.670 0.680 64,000 0.6963 4.62%
2021-11-10 0 0.650 0.560 0.680 - - 0 0 - 0.650 0.560 0.680 - - 0 - 0.00%
2021-11-09 0 0.650 0.560 0.680 0.650 0.650 680,000 442,000 0.6500 0.650 0.560 0.680 0.650 0.650 680,000 0.6500 0.00%
2021-11-08 0 0.650 0.570 0.680 0.650 0.660 520,000 343,040 0.6597 0.650 0.570 0.680 0.650 0.660 520,000 0.6597 3.17%
2021-11-05 0 0.630 0.580 0.680 0.600 0.630 16,000 9,840 0.6150 0.630 0.580 0.680 0.600 0.630 16,000 0.6150 -3.08%
2021-11-04 0 0.650 0.560 0.690 - - 0 0 - 0.650 0.560 0.690 - - 0 - 0.00%
2021-11-03 0 0.650 0.570 0.730 - - 0 0 - 0.650 0.570 0.730 - - 0 - 0.00%
2021-11-02 0 0.650 0.590 0.710 - - 0 0 - 0.650 0.590 0.710 - - 0 - 0.00%
2021-11-01 0 0.650 0.590 0.650 0.650 0.650 8,000 5,200 0.6500 0.650 0.590 0.650 0.650 0.650 8,000 0.6500 0.00%
2021-10-29 0 0.650 0.590 0.730 0.550 0.650 120,000 71,040 0.5920 0.650 0.590 0.730 0.550 0.650 120,000 0.5920 -4.41%
2021-10-28 0 0.680 0.580 0.730 - - 0 0 - 0.680 0.580 0.730 - - 0 - 0.00%
2021-10-27 0 0.680 0.560 0.730 0.680 0.680 8,000 5,440 0.6800 0.680 0.560 0.730 0.680 0.680 8,000 0.6800 15.25%
2021-10-26 0 0.590 0.590 0.660 0.580 0.800 88,000 55,760 0.6336 0.590 0.590 0.660 0.580 0.800 88,000 0.6336 -7.81%
2021-10-25 0 0.640 0.570 0.640 - - 0 0 - 0.640 0.570 0.640 - - 0 - -8.57%
2021-10-22 0 0.700 0.560 0.700 - - 0 0 - 0.700 0.560 0.700 - - 0 - -1.41%
2021-10-21 0 0.710 0.580 0.710 0.710 0.710 8,000 5,680 0.7100 0.710 0.580 0.710 0.710 0.710 8,000 0.7100 -1.39%
2021-10-20 0 0.720 0.560 0.720 - - 0 0 - 0.720 0.560 0.720 - - 0 - 0.00%
2021-10-19 0 0.720 0.560 0.720 - - 0 0 - 0.720 0.560 0.720 - - 0 - 0.00%
2021-10-18 0 0.720 0.530 0.720 0.800 0.800 24,000 18,880 0.7867 0.720 0.530 0.720 0.800 0.800 24,000 0.7867 12.50%
2021-10-15 0 0.640 0.530 0.700 0.640 0.640 16,000 10,240 0.6400 0.640 0.530 0.700 0.640 0.640 16,000 0.6400 0.00%
2021-10-12 0 0.640 0.540 0.640 0.640 0.640 16,000 10,240 0.6400 0.640 0.540 0.640 0.640 0.640 16,000 0.6400 1.59%
2021-10-11 0 0.630 0.500 0.650 0.520 0.800 32,000 20,640 0.6450 0.630 0.500 0.650 0.520 0.800 32,000 0.6450 21.15%
2021-10-08 0 0.520 0.500 0.600 - - 0 0 - 0.520 0.500 0.600 - - 0 - 0.00%
2021-10-07 0 0.520 0.460 0.600 0.520 0.520 24,000 12,480 0.5200 0.520 0.460 0.600 0.520 0.520 24,000 0.5200 0.00%
2021-10-06 0 0.520 0.460 0.570 - - 0 0 - 0.520 0.460 0.570 - - 0 - 0.00%
2021-10-05 0 0.520 0.460 0.560 - - 0 0 - 0.520 0.460 0.560 - - 0 - 0.00%
2021-10-04 0 0.520 0.520 0.600 - - 0 0 - 0.520 0.520 0.600 - - 0 - 1.96%
2021-09-30 0 0.510 0.510 0.600 0.500 0.510 48,000 24,240 0.5050 0.510 0.510 0.600 0.500 0.510 48,000 0.5050 -5.56%
2021-09-29 0 0.540 0.540 0.590 - - 8,000 4,320 0.5400 0.540 0.540 0.590 - - 8,000 0.5400 0.00%
2021-09-28 0 0.540 0.540 0.620 0.530 0.530 24,000 13,840 0.5767 0.540 0.540 0.620 0.530 0.530 24,000 0.5767 -10.00%
2021-09-27 0 0.600 0.540 0.600 0.500 0.600 416,000 221,760 0.5331 0.600 0.540 0.600 0.500 0.600 416,000 0.5331 -6.25%
2021-09-24 0 0.640 0.500 0.640 0.490 0.650 104,000 57,840 0.5562 0.640 0.500 0.640 0.490 0.650 104,000 0.5562 30.61%
2021-09-23 0 0.490 0.490 0.550 - - 0 0 - 0.490 0.490 0.550 - - 0 - 0.00%
2021-09-21 0 0.490 0.490 0.550 0.480 0.495 200,000 96,840 0.4842 0.490 0.490 0.550 0.480 0.495 200,000 0.4842 -7.55%
2021-09-20 0 0.530 0.500 0.540 0.500 0.580 112,000 60,080 0.5364 0.530 0.500 0.540 0.500 0.580 112,000 0.5364 -13.11%
2021-09-17 0 0.610 0.520 0.610 - - 0 0 - 0.610 0.520 0.610 - - 0 - -1.61%
2021-09-16 0 0.620 0.540 0.620 0.620 0.620 8,000 4,960 0.6200 0.620 0.540 0.620 0.620 0.620 8,000 0.6200 -1.59%
2021-09-15 0 0.630 0.530 0.680 0.600 0.630 104,000 65,280 0.6277 0.630 0.530 0.680 0.600 0.630 104,000 0.6277 0.00%
2021-09-14 0 0.630 0.630 0.680 0.630 0.630 16,000 10,080 0.6300 0.630 0.630 0.680 0.630 0.630 16,000 0.6300 -10.00%
2021-09-13 0 0.700 0.670 0.700 0.650 0.700 24,000 16,000 0.6667 0.700 0.670 0.700 0.650 0.700 24,000 0.6667 -6.67%
2021-09-10 0 0.750 0.660 0.750 0.770 0.770 16,000 12,320 0.7700 0.750 0.660 0.750 0.770 0.770 16,000 0.7700 -2.60%
2021-09-09 0 0.770 0.640 0.780 - - 0 0 - 0.770 0.640 0.780 - - 0 - 0.00%
2021-09-08 0 0.770 0.650 0.770 0.790 0.790 16,000 12,640 0.7900 0.770 0.650 0.770 0.790 0.790 16,000 0.7900 11.59%
2021-09-07 0 0.690 0.660 0.690 0.650 0.700 96,000 64,080 0.6675 0.690 0.660 0.690 0.650 0.700 96,000 0.6675 -1.43%
2021-09-06 0 0.700 0.650 0.710 0.650 0.650 8,000 5,200 0.6500 0.700 0.650 0.710 0.650 0.650 8,000 0.6500 -2.78%
2021-09-03 0 0.720 0.680 0.720 0.680 0.730 192,000 133,760 0.6967 0.720 0.680 0.720 0.680 0.730 192,000 0.6967 0.00%
2021-09-02 0 0.720 0.700 0.750 0.700 0.790 120,000 87,840 0.7320 0.720 0.700 0.750 0.700 0.790 120,000 0.7320 -10.00%
2021-09-01 0 0.800 0.720 0.820 - - 0 0 - 0.800 0.720 0.820 - - 0 - 0.00%
2021-08-31 0 0.800 0.740 0.810 0.710 0.800 64,000 47,760 0.7463 0.800 0.740 0.810 0.710 0.800 64,000 0.7463 -2.44%
2021-08-30 0 0.820 0.700 0.820 - - 0 0 - 0.820 0.700 0.820 - - 0 - 0.00%
2021-08-27 0 0.820 0.700 0.820 - - 0 0 - 0.820 0.700 0.820 - - 0 - 0.00%
2021-08-26 0 0.820 0.710 0.820 0.790 0.820 72,000 57,600 0.8000 0.820 0.710 0.820 0.790 0.820 72,000 0.8000 3.80%
2021-08-25 0 0.790 0.790 0.800 0.740 0.800 176,000 133,280 0.7573 0.790 0.790 0.800 0.740 0.800 176,000 0.7573 2.60%
2021-08-24 0 0.770 0.750 0.800 0.770 0.770 64,000 49,280 0.7700 0.770 0.750 0.800 0.770 0.770 64,000 0.7700 -3.75%
2021-08-23 0 0.800 0.750 0.840 0.780 0.800 144,000 113,280 0.7867 0.800 0.750 0.840 0.780 0.800 144,000 0.7867 2.56%
2021-08-20 0 0.780 0.780 0.840 0.750 0.850 168,000 133,360 0.7938 0.780 0.780 0.840 0.750 0.850 168,000 0.7938 -2.50%
2021-08-19 0 0.800 0.830 0.880 0.800 0.860 160,000 133,760 0.8360 0.800 0.830 0.880 0.800 0.860 160,000 0.8360 -8.05%
2021-08-18 0 0.870 0.830 0.870 0.860 0.870 152,000 132,000 0.8684 0.870 0.830 0.870 0.860 0.870 152,000 0.8684 0.00%
2021-08-17 0 0.870 0.800 0.880 0.700 0.890 872,000 732,080 0.8395 0.870 0.800 0.880 0.700 0.890 872,000 0.8395 14.47%
2021-08-16 0 0.760 0.720 0.800 0.760 0.780 48,000 37,120 0.7733 0.760 0.720 0.800 0.760 0.780 48,000 0.7733 -5.00%
2021-08-13 0 0.800 0.790 0.810 0.750 0.900 1,288,000 1,058,720 0.8220 0.800 0.790 0.810 0.750 0.900 1,288,000 0.8220 -5.88%
2021-08-12 0 0.850 0.840 0.850 0.720 0.910 2,872,000 2,396,000 0.8343 0.850 0.840 0.850 0.720 0.910 2,872,000 0.8343 26.87%
2021-08-11 0 0.670 0.640 0.680 0.540 0.690 9,920,000 5,568,080 0.5613 0.670 0.640 0.680 0.540 0.690 9,920,000 0.5613 24.07%
2021-08-10 0 0.540 0.540 0.580 0.500 0.630 6,432,000 3,500,880 0.5443 0.540 0.540 0.580 0.500 0.630 6,432,000 0.5443 9.09%
2021-08-09 0 0.495 0.485 0.530 0.470 0.530 4,176,000 2,104,960 0.5041 0.495 0.485 0.530 0.470 0.530 4,176,000 0.5041 5.32%
2021-08-06 0 0.470 0.435 0.490 0.465 0.475 3,512,000 1,641,440 0.4674 0.470 0.435 0.490 0.465 0.475 3,512,000 0.4674 0.00%
2021-08-05 0 0.470 0.450 0.470 0.435 0.470 2,584,000 1,165,320 0.4510 0.470 0.450 0.470 0.435 0.470 2,584,000 0.4510 2.17%
2021-08-04 0 0.460 0.455 0.460 0.460 0.620 4,952,000 2,459,160 0.4966 0.460 0.455 0.460 0.460 0.620 4,952,000 0.4966 0.00%
2021-08-03 0 0.460 0.460 0.500 0.460 0.510 816,000 406,560 0.4982 0.460 0.460 0.500 0.460 0.510 816,000 0.4982 2.22%
2021-08-02 0 0.450 0.420 0.520 - - 0 0 - 0.450 0.420 0.520 - - 0 - 0.00%
2021-07-30 0 0.450 0.450 0.520 - - 0 0 - 0.450 0.450 0.520 - - 0 - 0.00%
2021-07-29 0 0.450 0.450 0.520 - - 0 0 - 0.450 0.450 0.520 - - 0 - 0.00%
2021-07-28 0 0.450 0.450 0.520 0.450 0.450 8,000 3,600 0.4500 0.450 0.450 0.520 0.450 0.450 8,000 0.4500 0.00%
2021-07-27 0 0.450 0.450 0.520 0.450 0.510 88,000 44,400 0.5045 0.450 0.450 0.520 0.450 0.510 88,000 0.5045 -11.76%
2021-07-26 0 0.510 0.430 0.510 0.520 0.520 16,000 8,320 0.5200 0.510 0.430 0.510 0.520 0.520 16,000 0.5200 12.09%
2021-07-23 0 0.455 0.450 0.520 0.455 0.455 16,000 7,280 0.4550 0.455 0.450 0.520 0.455 0.455 16,000 0.4550 1.11%
2021-07-22 0 0.450 0.450 0.510 - - 0 0 - 0.450 0.450 0.510 - - 0 - 0.00%
2021-07-21 0 0.450 0.430 0.520 - - 0 0 - 0.450 0.430 0.520 - - 0 - 0.00%
2021-07-20 0 0.450 0.420 0.520 - - 0 0 - 0.450 0.420 0.520 - - 0 - 0.00%
2021-07-19 0 0.450 0.425 0.520 0.420 0.450 16,000 6,960 0.4350 0.450 0.425 0.520 0.420 0.450 16,000 0.4350 3.45%
2021-07-16 0 0.435 0.435 0.520 0.420 0.460 32,000 14,400 0.4500 0.435 0.435 0.520 0.420 0.460 32,000 0.4500 -3.33%
2021-07-15 0 0.450 0.415 0.520 - - 0 0 - 0.450 0.415 0.520 - - 0 - 0.00%
2021-07-14 0 0.450 0.415 0.520 - - 0 0 - 0.450 0.415 0.520 - - 0 - 0.00%
2021-07-13 0 0.450 0.420 0.495 - - 0 0 - 0.450 0.420 0.495 - - 0 - 0.00%
2021-07-12 0 0.450 0.420 0.520 0.405 0.450 440,000 181,680 0.4129 0.450 0.420 0.520 0.405 0.450 440,000 0.4129 4.65%
2021-07-09 0 0.430 0.415 - 0.405 0.500 384,000 185,720 0.4836 0.430 0.415 - 0.405 0.500 384,000 0.4836 6.17%
2021-07-08 0 0.405 - 0.450 - - 0 0 - 0.405 - 0.450 - - 0 - 0.00%
2021-07-07 0 0.405 - 0.450 - - 0 0 - 0.405 - 0.450 - - 0 - 0.00%
2021-07-06 0 0.405 - 0.450 - - 0 0 - 0.405 - 0.450 - - 0 - 0.00%
2021-07-05 0 0.405 - 0.450 - - 0 0 - 0.405 - 0.450 - - 0 - 0.00%
2021-07-02 0 0.405 - 0.430 - - 0 0 - 0.405 - 0.430 - - 0 - 0.00%
2021-06-30 0 0.405 0.410 0.435 - - 0 0 - 0.405 0.410 0.435 - - 0 - 0.00%
2021-06-29 0 0.405 0.405 0.430 0.400 0.405 24,000 9,680 0.4033 0.405 0.405 0.430 0.400 0.405 24,000 0.4033 -3.57%
2021-06-28 0 0.420 - 0.450 - - 0 0 - 0.420 - 0.450 - - 0 - 0.00%
2021-06-25 0 0.420 - 0.450 - - 0 0 - 0.420 - 0.450 - - 0 - 0.00%
2021-06-24 0 0.420 - 0.450 - - 0 0 - 0.420 - 0.450 - - 0 - 0.00%
2021-06-23 0 0.420 - 0.450 - - 0 0 - 0.420 - 0.450 - - 0 - 0.00%
2021-06-22 0 0.420 - 0.450 - - 0 0 - 0.420 - 0.450 - - 0 - 0.00%
2021-06-21 0 0.420 0.385 0.450 0.415 0.420 16,000 6,680 0.4175 0.420 0.385 0.450 0.415 0.420 16,000 0.4175 0.00%
2021-06-18 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - -1.18%
2021-06-17 0 0.425 - 0.445 - - 0 0 - 0.425 - 0.445 - - 0 - 0.00%
2021-06-16 0 0.425 0.395 0.435 - - 0 0 - 0.425 0.395 0.435 - - 0 - 0.00%
2021-06-15 0 0.425 0.390 0.445 - - 0 0 - 0.425 0.390 0.445 - - 0 - 0.00%
2021-06-11 0 0.425 0.420 0.445 0.405 0.440 464,000 189,360 0.4081 0.425 0.420 0.445 0.405 0.440 464,000 0.4081 -5.56%
2021-06-10 0 0.450 0.425 0.470 - - 0 0 - 0.450 0.425 0.470 - - 0 - 0.00%
2021-06-09 0 0.450 0.420 0.470 - - 0 0 - 0.450 0.420 0.470 - - 0 - 0.00%
2021-06-08 0 0.450 0.425 0.495 - - 0 0 - 0.450 0.425 0.495 - - 0 - 0.00%
2021-06-07 0 0.450 0.430 0.470 - - 0 0 - 0.450 0.430 0.470 - - 0 - 0.00%
2021-06-04 0 0.450 0.430 0.455 - - 0 0 - 0.450 0.430 0.455 - - 0 - 0.00%
2021-06-03 0 0.450 0.430 0.470 - - 0 0 - 0.450 0.430 0.470 - - 0 - 0.00%
2021-06-02 0 0.450 0.430 0.445 0.450 0.450 8,000 3,600 0.4500 0.450 0.430 0.445 0.450 0.450 8,000 0.4500 1.12%
2021-06-01 0 0.445 0.445 0.465 0.440 0.440 24,000 10,560 0.4400 0.445 0.445 0.465 0.440 0.440 24,000 0.4400 2.30%
2021-05-31 0 0.435 0.440 0.520 0.430 0.495 400,000 191,320 0.4783 0.435 0.440 0.520 0.430 0.495 400,000 0.4783 -5.43%
2021-05-28 0 0.460 0.430 0.480 - - 0 0 - 0.460 0.430 0.480 - - 0 - 0.00%
2021-05-27 0 0.460 0.460 0.490 0.460 0.460 16,000 7,360 0.4600 0.460 0.460 0.490 0.460 0.460 16,000 0.4600 0.00%
2021-05-26 0 0.460 0.430 0.490 - - 0 0 - 0.460 0.430 0.490 - - 0 - 0.00%
2021-05-25 0 0.460 0.430 0.485 - - 0 0 - 0.460 0.430 0.485 - - 0 - 0.00%
2021-05-24 0 0.460 0.430 0.490 0.460 0.460 8,000 3,680 0.4600 0.460 0.430 0.490 0.460 0.460 8,000 0.4600 0.00%
2021-05-21 0 0.460 0.430 0.470 0.460 0.460 8,000 3,680 0.4600 0.460 0.430 0.470 0.460 0.460 8,000 0.4600 3.37%
2021-05-20 0 0.445 0.445 0.490 - - 0 0 - 0.445 0.445 0.490 - - 0 - 0.00%
2021-05-18 0 0.445 0.445 0.485 - - 0 0 - 0.445 0.445 0.485 - - 0 - 2.30%
2021-05-17 0 0.435 0.425 0.490 - - 0 0 - 0.435 0.425 0.490 - - 0 - 0.00%
2021-05-14 0 0.435 0.420 0.480 0.435 0.435 16,000 6,960 0.4350 0.435 0.420 0.480 0.435 0.435 16,000 0.4350 -11.22%
2021-05-13 0 0.490 0.425 0.490 0.445 0.490 136,000 65,120 0.4788 0.490 0.425 0.490 0.445 0.490 136,000 0.4788 19.51%
2021-05-12 0 0.410 0.410 0.445 0.410 0.410 8,000 3,280 0.4100 0.410 0.410 0.445 0.410 0.410 8,000 0.4100 0.00%
2021-05-11 0 0.410 0.405 0.440 - - 0 0 - 0.410 0.405 0.440 - - 0 - 0.00%
2021-05-10 0 0.410 0.400 0.440 - - 0 0 - 0.410 0.400 0.440 - - 0 - 0.00%
2021-05-07 0 0.410 0.400 0.440 - - 0 0 - 0.410 0.400 0.440 - - 0 - 0.00%
2021-05-06 0 0.410 0.410 0.440 - - 0 0 - 0.410 0.410 0.440 - - 0 - 0.00%
2021-05-05 0 0.410 0.400 0.440 - - 0 0 - 0.410 0.400 0.440 - - 0 - 0.00%
2021-05-04 0 0.410 0.410 0.440 0.410 0.425 680,000 278,920 0.4102 0.410 0.410 0.440 0.410 0.425 680,000 0.4102 -6.82%
2021-05-03 0 0.440 0.425 0.495 - - 0 0 - 0.440 0.425 0.495 - - 0 - 0.00%
2021-04-30 0 0.440 0.425 0.470 - - 0 0 - 0.440 0.425 0.470 - - 0 - 0.00%
2021-04-29 0 0.440 0.430 0.470 - - 0 0 - 0.440 0.430 0.470 - - 0 - 0.00%
2021-04-28 0 0.440 0.440 0.470 0.400 0.450 248,000 106,240 0.4284 0.440 0.440 0.470 0.400 0.450 248,000 0.4284 -2.22%
2021-04-27 0 0.450 0.425 0.460 0.450 0.450 16,000 7,200 0.4500 0.450 0.425 0.460 0.450 0.450 16,000 0.4500 0.00%
2021-04-26 0 0.450 0.435 0.500 - - 0 0 - 0.450 0.435 0.500 - - 0 - 0.00%
2021-04-23 0 0.450 0.440 0.500 - - 0 0 - 0.450 0.440 0.500 - - 0 - 0.00%
2021-04-22 0 0.450 0.450 0.470 - - 0 0 - 0.450 0.450 0.470 - - 0 - 0.00%
2021-04-21 0 0.450 0.450 0.490 0.450 0.450 32,000 14,400 0.4500 0.450 0.450 0.490 0.450 0.450 32,000 0.4500 -5.26%
2021-04-20 0 0.475 0.450 0.520 0.450 0.510 1,080,000 509,920 0.4721 0.475 0.450 0.520 0.450 0.510 1,080,000 0.4721 0.00%
2021-04-19 0 0.475 0.450 0.475 - - 0 0 - 0.475 0.450 0.475 - - 0 - 0.00%
2021-04-16 0 0.475 0.430 0.475 - - 0 0 - 0.475 0.430 0.475 - - 0 - 0.00%
2021-04-15 0 0.475 0.425 0.475 - - 0 0 - 0.475 0.425 0.475 - - 0 - 0.00%
2021-04-14 0 0.475 0.440 0.475 - - 0 0 - 0.475 0.440 0.475 - - 0 - 0.00%
2021-04-13 0 0.475 0.425 0.480 0.450 0.475 104,000 48,880 0.4700 0.475 0.425 0.480 0.450 0.475 104,000 0.4700 10.47%
2021-04-12 0 0.430 0.405 0.440 0.410 0.430 136,000 57,200 0.4206 0.430 0.405 0.440 0.410 0.430 136,000 0.4206 -4.44%
2021-04-09 0 0.450 0.425 0.495 - - 0 0 - 0.450 0.425 0.495 - - 0 - 0.00%
2021-04-08 0 0.450 0.425 0.460 0.450 0.450 24,000 10,800 0.4500 0.450 0.425 0.460 0.450 0.450 24,000 0.4500 -5.26%
2021-04-07 0 0.475 0.415 0.475 0.425 0.480 144,000 66,760 0.4636 0.475 0.415 0.475 0.425 0.480 144,000 0.4636 13.10%
2021-04-01 0 0.420 0.400 0.485 - - 0 0 - 0.420 0.400 0.485 - - 0 - 0.00%
2021-03-31 0 0.420 0.400 0.485 - - 0 0 - 0.420 0.400 0.485 - - 0 - 0.00%
2021-03-30 0 0.420 0.395 0.430 0.420 0.420 16,000 6,720 0.4200 0.420 0.395 0.430 0.420 0.420 16,000 0.4200 1.20%
2021-03-29 0 0.415 0.415 0.485 0.415 0.415 80,000 33,200 0.4150 0.415 0.415 0.485 0.415 0.415 80,000 0.4150 -6.74%
2021-03-26 0 0.445 0.405 0.460 - - 0 0 - 0.445 0.405 0.460 - - 0 - 0.00%
2021-03-25 0 0.445 0.405 0.450 - - 0 0 - 0.445 0.405 0.450 - - 0 - 0.00%
2021-03-24 0 0.445 0.415 0.455 - - 0 0 - 0.445 0.415 0.455 - - 0 - 0.00%
2021-03-23 0 0.445 0.420 0.445 0.450 0.450 80,000 36,000 0.4500 0.445 0.420 0.445 0.450 0.450 80,000 0.4500 -1.11%
2021-03-22 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2021-03-19 0 0.450 0.420 0.490 - - 0 0 - 0.450 0.420 0.490 - - 0 - 0.00%
2021-03-18 0 0.450 0.425 0.455 - - 0 0 - 0.450 0.425 0.455 - - 0 - 0.00%
2021-03-17 0 0.450 0.420 0.455 - - 0 0 - 0.450 0.420 0.455 - - 0 - 0.00%
2021-03-16 0 0.450 0.415 0.455 - - 0 0 - 0.450 0.415 0.455 - - 0 - 0.00%
2021-03-15 0 0.450 0.435 0.450 0.450 0.450 80,000 36,000 0.4500 0.450 0.435 0.450 0.450 0.450 80,000 0.4500 -2.17%
2021-03-12 0 0.460 0.435 0.460 0.455 0.460 576,000 262,120 0.4551 0.460 0.435 0.460 0.455 0.460 576,000 0.4551 1.10%
2021-03-11 0 0.455 0.435 0.455 0.435 0.455 72,000 32,360 0.4494 0.455 0.435 0.455 0.435 0.455 72,000 0.4494 0.00%
2021-03-10 0 0.455 0.440 0.460 0.455 0.455 32,000 14,560 0.4550 0.455 0.440 0.460 0.455 0.455 32,000 0.4550 0.00%
2021-03-09 0 0.455 0.405 0.455 0.430 0.480 1,048,000 500,640 0.4777 0.455 0.405 0.455 0.430 0.480 1,048,000 0.4777 5.81%
2021-03-08 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - 0.00%
2021-03-05 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - 0.00%
2021-03-04 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - 0.00%
2021-03-03 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - 0.00%
2021-03-02 0 0.430 0.405 0.430 0.430 0.430 24,000 10,320 0.4300 0.430 0.405 0.430 0.430 0.430 24,000 0.4300 0.00%
2021-03-01 0 0.430 0.410 0.435 0.405 0.430 288,000 120,440 0.4182 0.430 0.410 0.435 0.405 0.430 288,000 0.4182 -1.15%
2021-02-26 0 0.435 0.385 0.435 - - 16,000 6,720 0.4200 0.435 0.385 0.435 - - 16,000 0.4200 0.00%
2021-02-25 0 0.435 0.400 0.435 - - 0 0 - 0.435 0.400 0.435 - - 0 - 0.00%
2021-02-24 0 0.435 0.400 0.435 - - 0 0 - 0.435 0.400 0.435 - - 0 - 0.00%
2021-02-23 0 0.435 0.405 0.440 0.395 0.435 1,048,000 414,320 0.3953 0.435 0.405 0.440 0.395 0.435 1,048,000 0.3953 4.82%
2021-02-22 0 0.415 0.415 0.440 0.420 0.420 56,000 23,440 0.4186 0.415 0.415 0.440 0.420 0.420 56,000 0.4186 -6.74%
2021-02-19 0 0.445 0.410 0.445 - - 0 0 - 0.445 0.410 0.445 - - 0 - 0.00%
2021-02-18 0 0.445 0.410 0.460 - - 0 0 - 0.445 0.410 0.460 - - 0 - 0.00%
2021-02-17 0 0.445 0.405 0.445 0.435 0.445 56,000 24,840 0.4436 0.445 0.405 0.445 0.435 0.445 56,000 0.4436 2.30%
2021-02-16 0 0.435 0.405 0.440 - - 0 0 - 0.435 0.405 0.440 - - 0 - 0.00%
2021-02-11 0 0.435 0.410 0.440 0.405 0.475 104,000 45,720 0.4396 0.435 0.410 0.440 0.405 0.475 104,000 0.4396 -2.25%
2021-02-10 0 0.445 0.390 0.465 - - 0 0 - 0.445 0.390 0.465 - - 0 - 0.00%
2021-02-09 0 0.445 0.405 0.450 - - 0 0 - 0.445 0.405 0.450 - - 0 - 0.00%
2021-02-08 0 0.445 0.410 0.450 0.410 0.495 2,264,000 1,009,600 0.4459 0.445 0.410 0.450 0.410 0.495 2,264,000 0.4459 -1.11%
2021-02-05 0 0.450 0.405 0.450 - - 0 0 - 0.450 0.405 0.450 - - 0 - 0.00%
2021-02-04 0 0.450 0.390 0.450 - - 0 0 - 0.450 0.390 0.450 - - 0 - 0.00%
2021-02-03 0 0.450 0.400 0.450 0.445 0.450 32,000 14,280 0.4463 0.450 0.400 0.450 0.445 0.450 32,000 0.4463 2.27%
2021-02-02 0 0.440 0.395 0.445 - - 0 0 - 0.440 0.395 0.445 - - 0 - 0.00%
2021-02-01 0 0.440 0.390 0.440 0.430 0.440 40,000 17,360 0.4340 0.440 0.390 0.440 0.430 0.440 40,000 0.4340 3.53%
2021-01-29 0 0.425 0.380 0.425 0.420 0.425 48,000 20,200 0.4208 0.425 0.380 0.425 0.420 0.425 48,000 0.4208 3.66%
2021-01-28 0 0.410 0.375 0.435 0.405 0.410 24,000 9,760 0.4067 0.410 0.375 0.435 0.405 0.410 24,000 0.4067 1.23%
2021-01-27 0 0.405 0.370 0.410 - - 0 0 - 0.405 0.370 0.410 - - 0 - 0.00%
2021-01-26 0 0.405 0.380 0.405 - - 0 0 - 0.405 0.380 0.405 - - 0 - 0.00%
2021-01-25 0 0.405 0.370 0.405 0.385 0.405 88,000 34,560 0.3927 0.405 0.370 0.405 0.385 0.405 88,000 0.3927 3.85%
2021-01-22 0 0.390 0.385 0.410 0.380 0.390 208,000 81,040 0.3896 0.390 0.385 0.410 0.380 0.390 208,000 0.3896 0.00%
2021-01-21 0 0.390 0.390 0.420 0.360 0.360 8,000 2,880 0.3600 0.390 0.390 0.420 0.360 0.360 8,000 0.3600 -2.50%
2021-01-20 0 0.400 0.375 0.400 0.370 0.400 504,000 187,880 0.3728 0.400 0.375 0.400 0.370 0.400 504,000 0.3728 0.00%
2021-01-19 0 0.400 0.340 0.415 - - 0 0 - 0.400 0.340 0.415 - - 0 - 0.00%
2021-01-18 0 0.400 0.320 0.415 - - 0 0 - 0.400 0.320 0.415 - - 0 - 0.00%
2021-01-15 0 0.400 - 0.415 - - 0 0 - 0.400 - 0.415 - - 0 - 0.00%
2021-01-14 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - -1.23%
2021-01-13 0 0.405 - 0.420 - - 0 0 - 0.405 - 0.420 - - 0 - 0.00%
2021-01-12 0 0.405 - 0.420 - - 0 0 - 0.405 - 0.420 - - 0 - 0.00%
2021-01-11 0 0.405 0.250 0.420 - - 0 0 - 0.405 0.250 0.420 - - 0 - 0.00%
2021-01-08 0 0.405 0.380 0.420 - - 0 0 - 0.405 0.380 0.420 - - 0 - 0.00%
2021-01-07 0 0.405 0.380 0.425 - - 0 0 - 0.405 0.380 0.425 - - 0 - 0.00%
2021-01-06 0 0.405 0.380 0.415 0.405 0.405 56,000 22,680 0.4050 0.405 0.380 0.415 0.405 0.405 56,000 0.4050 0.00%
2021-01-05 0 0.405 0.405 0.420 0.405 0.405 32,000 12,960 0.4050 0.405 0.405 0.420 0.405 0.405 32,000 0.4050 0.00%
2021-01-04 0 0.405 0.405 0.420 0.400 0.440 160,000 65,920 0.4120 0.405 0.405 0.420 0.400 0.440 160,000 0.4120 -7.95%
2020-12-31 0 0.440 0.410 0.440 - - 0 0 - 0.440 0.410 0.440 - - 0 - 0.00%
2020-12-30 0 0.440 0.415 0.440 - - 0 0 - 0.440 0.415 0.440 - - 0 - 0.00%
2020-12-29 0 0.440 0.415 0.440 - - 0 0 - 0.440 0.415 0.440 - - 0 - 0.00%
2020-12-28 0 0.440 0.410 0.450 0.400 0.440 160,000 65,320 0.4083 0.440 0.410 0.450 0.400 0.440 160,000 0.4083 2.33%
2020-12-24 0 0.430 0.405 0.440 - - 0 0 - 0.430 0.405 0.440 - - 0 - 0.00%
2020-12-23 0 0.430 0.410 0.435 0.430 0.490 88,000 40,200 0.4568 0.430 0.410 0.435 0.430 0.490 88,000 0.4568 -1.15%
2020-12-22 0 0.435 0.420 0.450 0.425 0.450 56,000 24,800 0.4429 0.435 0.420 0.450 0.425 0.450 56,000 0.4429 -1.14%
2020-12-21 0 0.440 0.380 0.445 0.405 0.440 96,000 39,520 0.4117 0.440 0.380 0.445 0.405 0.440 96,000 0.4117 0.00%
2020-12-18 0 0.440 0.425 0.440 0.450 0.450 48,000 21,440 0.4467 0.440 0.425 0.440 0.450 0.450 48,000 0.4467 -2.22%
2020-12-17 0 0.450 0.425 0.480 0.430 0.450 64,000 27,680 0.4325 0.450 0.425 0.480 0.430 0.450 64,000 0.4325 1.12%
2020-12-16 0 0.445 0.420 0.445 - - 0 0 - 0.445 0.420 0.445 - - 0 - 0.00%
2020-12-15 0 0.445 0.420 0.480 - - 0 0 - 0.445 0.420 0.480 - - 0 - 0.00%
2020-12-14 0 0.445 0.415 0.445 - - 0 0 - 0.445 0.415 0.445 - - 0 - 0.00%
2020-12-11 0 0.445 0.415 0.445 0.445 0.445 8,000 3,560 0.4450 0.445 0.415 0.445 0.445 0.445 8,000 0.4450 0.00%
2020-12-10 0 0.445 0.425 0.450 0.445 0.445 16,000 7,160 0.4475 0.445 0.425 0.450 0.445 0.445 16,000 0.4475 -1.11%
2020-12-09 0 0.450 0.430 0.500 0.450 0.470 560,000 258,040 0.4608 0.450 0.430 0.500 0.450 0.470 560,000 0.4608 1.12%
2020-12-08 0 0.445 0.415 0.450 0.420 0.445 184,000 79,520 0.4322 0.445 0.415 0.450 0.420 0.445 184,000 0.4322 0.00%
2020-12-07 0 0.445 0.415 0.445 0.425 0.450 176,000 77,760 0.4418 0.445 0.415 0.445 0.425 0.450 176,000 0.4418 7.23%
2020-12-04 0 0.415 0.415 0.430 0.415 0.445 80,000 34,320 0.4290 0.415 0.415 0.430 0.415 0.445 80,000 0.4290 -2.35%
2020-12-03 0 0.425 0.390 0.425 0.390 0.425 344,000 139,440 0.4053 0.425 0.390 0.425 0.390 0.425 344,000 0.4053 1.19%
2020-12-02 0 0.420 0.405 0.440 0.410 0.440 96,000 40,160 0.4183 0.420 0.405 0.440 0.410 0.440 96,000 0.4183 0.00%
2020-12-01 0 0.420 0.395 0.420 - - 80,000 32,400 0.4050 0.420 0.395 0.420 - - 80,000 0.4050 0.00%
2020-11-30 0 0.420 0.390 0.425 0.410 0.445 192,000 81,480 0.4244 0.420 0.390 0.425 0.410 0.445 192,000 0.4244 -1.18%
2020-11-27 0 0.425 0.375 0.425 0.395 0.425 488,000 197,320 0.4043 0.425 0.375 0.425 0.395 0.425 488,000 0.4043 -3.41%
2020-11-26 0 0.440 0.355 0.440 - - 0 0 - 0.440 0.355 0.440 - - 0 - 0.00%
2020-11-25 0 0.440 0.410 0.440 - - 0 0 - 0.440 0.410 0.440 - - 0 - -2.22%
2020-11-24 0 0.450 0.385 0.450 - - 8,000 3,360 0.4200 0.450 0.385 0.450 - - 8,000 0.4200 -1.10%
2020-11-23 0 0.455 0.425 0.470 - - 0 0 - 0.455 0.425 0.470 - - 0 - 0.00%
2020-11-20 0 0.455 0.430 0.480 - - 0 0 - 0.455 0.430 0.480 - - 0 - 0.00%
2020-11-19 0 0.455 0.430 0.470 - - 0 0 - 0.455 0.430 0.470 - - 0 - 0.00%
2020-11-18 0 0.455 0.435 0.455 0.455 0.455 64,000 29,120 0.4550 0.455 0.435 0.455 0.455 0.455 64,000 0.4550 1.11%
2020-11-17 0 0.450 0.425 0.450 0.420 0.450 88,000 38,040 0.4323 0.450 0.425 0.450 0.420 0.450 88,000 0.4323 0.00%
2020-11-16 0 0.450 0.380 0.450 0.460 0.465 88,000 40,400 0.4591 0.450 0.380 0.450 0.460 0.465 88,000 0.4591 0.00%
2020-11-13 0 0.450 0.425 0.480 0.430 0.450 160,000 70,240 0.4390 0.450 0.425 0.480 0.430 0.450 160,000 0.4390 1.12%
2020-11-12 0 0.445 0.425 0.455 0.425 0.455 192,000 84,840 0.4419 0.445 0.425 0.455 0.425 0.455 192,000 0.4419 0.00%
2020-11-11 0 0.445 0.415 0.480 0.405 0.440 144,000 61,960 0.4303 0.445 0.415 0.480 0.405 0.440 144,000 0.4303 2.30%
2020-11-10 0 0.435 0.310 0.490 - - 0 0 - 0.435 0.310 0.490 - - 0 - 0.00%
2020-11-09 0 0.435 0.430 0.460 - - 0 0 - 0.435 0.430 0.460 - - 0 - 0.00%
2020-11-06 0 0.435 0.425 0.440 0.435 0.435 16,000 6,960 0.4350 0.435 0.425 0.440 0.435 0.435 16,000 0.4350 3.57%
2020-11-05 0 0.420 0.420 0.470 - - 0 0 - 0.420 0.420 0.470 - - 0 - 0.00%
2020-11-04 0 0.420 0.420 0.455 0.420 0.420 32,000 13,440 0.4200 0.420 0.420 0.455 0.420 0.420 32,000 0.4200 -5.62%
2020-11-03 0 0.445 0.425 0.455 - - 0 0 - 0.445 0.425 0.455 - - 0 - 0.00%
2020-11-02 0 0.445 0.420 0.445 - - 0 0 - 0.445 0.420 0.445 - - 0 - 0.00%
2020-10-30 0 0.445 0.430 0.480 - - 0 0 - 0.445 0.430 0.480 - - 0 - 0.00%
2020-10-29 0 0.445 0.440 0.500 0.440 0.445 16,000 7,080 0.4425 0.445 0.440 0.500 0.440 0.445 16,000 0.4425 -7.29%
2020-10-28 0 0.480 0.425 0.480 0.460 0.510 312,000 156,320 0.5010 0.480 0.425 0.480 0.460 0.510 312,000 0.5010 4.35%
2020-10-27 0 0.460 0.425 0.460 0.435 0.465 32,000 14,160 0.4425 0.460 0.425 0.460 0.435 0.465 32,000 0.4425 -2.13%
2020-10-23 0 0.470 0.425 0.470 - - 0 0 - 0.470 0.425 0.470 - - 0 - -2.08%
2020-10-22 0 0.480 0.430 0.480 0.480 0.480 16,000 7,680 0.4800 0.480 0.430 0.480 0.480 0.480 16,000 0.4800 2.13%
2020-10-21 0 0.470 0.435 0.485 0.470 0.490 72,000 34,640 0.4811 0.470 0.435 0.485 0.470 0.490 72,000 0.4811 1.08%
2020-10-20 0 0.465 0.425 0.465 0.455 0.465 40,000 18,400 0.4600 0.465 0.425 0.465 0.455 0.465 40,000 0.4600 1.09%
2020-10-19 0 0.460 0.425 0.465 0.435 0.460 136,000 60,160 0.4424 0.460 0.425 0.465 0.435 0.460 136,000 0.4424 5.75%
2020-10-16 0 0.435 0.415 0.435 0.415 0.435 224,000 94,840 0.4234 0.435 0.415 0.435 0.415 0.435 224,000 0.4234 -1.14%
2020-10-15 0 0.440 0.420 0.460 0.440 0.440 64,000 28,160 0.4400 0.440 0.420 0.460 0.440 0.440 64,000 0.4400 -6.38%
2020-10-14 0 0.470 0.430 0.470 0.405 0.470 208,000 88,840 0.4271 0.470 0.430 0.470 0.405 0.470 208,000 0.4271 9.30%
2020-10-12 0 0.430 0.400 0.500 0.405 0.405 80,000 32,400 0.4050 0.430 0.400 0.500 0.405 0.405 80,000 0.4050 0.00%
2020-10-09 0 0.430 0.390 0.495 0.420 0.435 136,000 58,360 0.4291 0.430 0.390 0.495 0.420 0.435 136,000 0.4291 2.38%
2020-10-08 0 0.420 0.400 0.435 0.385 0.435 208,000 84,840 0.4079 0.420 0.400 0.435 0.385 0.435 208,000 0.4079 0.00%
2020-10-07 0 0.420 0.395 0.440 0.410 0.410 88,000 36,080 0.4100 0.420 0.395 0.440 0.410 0.410 88,000 0.4100 0.00%
2020-10-06 0 0.420 0.400 0.475 - - 0 0 - 0.420 0.400 0.475 - - 0 - 0.00%
2020-10-05 0 0.420 0.420 0.470 0.420 0.420 264,000 110,880 0.4200 0.420 0.420 0.470 0.420 0.420 264,000 0.4200 -2.33%
2020-09-30 0 0.430 0.390 0.480 0.420 0.430 232,000 98,800 0.4259 0.430 0.390 0.480 0.420 0.430 232,000 0.4259 2.38%
2020-09-29 0 0.420 0.390 0.430 0.385 0.430 328,000 135,560 0.4133 0.420 0.390 0.430 0.385 0.430 328,000 0.4133 0.00%
2020-09-28 0 0.420 0.395 0.450 0.385 0.415 136,000 53,040 0.3900 0.420 0.395 0.450 0.385 0.415 136,000 0.3900 2.44%
2020-09-25 0 0.410 0.395 0.430 0.410 0.430 128,000 54,480 0.4256 0.410 0.395 0.430 0.410 0.430 128,000 0.4256 0.00%
2020-09-24 0 0.410 0.360 0.420 0.375 0.410 1,208,000 480,240 0.3975 0.410 0.360 0.420 0.375 0.410 1,208,000 0.3975 -2.38%
2020-09-23 0 0.420 0.400 0.420 0.405 0.445 1,192,000 499,320 0.4189 0.420 0.400 0.420 0.405 0.445 1,192,000 0.4189 -4.55%
2020-09-22 0 0.440 0.410 0.440 0.410 0.440 232,000 98,560 0.4248 0.440 0.410 0.440 0.410 0.440 232,000 0.4248 1.15%
2020-09-21 0 0.435 0.435 0.445 0.430 0.440 816,000 352,080 0.4315 0.435 0.435 0.445 0.430 0.440 816,000 0.4315 -2.25%
2020-09-18 0 0.445 0.425 0.445 - - 0 0 - 0.445 0.425 0.445 - - 0 - 0.00%
2020-09-17 0 0.445 0.425 0.455 0.425 0.435 1,040,000 442,360 0.4253 0.445 0.425 0.455 0.425 0.435 1,040,000 0.4253 -1.11%
2020-09-16 0 0.450 0.450 0.490 0.450 0.455 472,000 212,800 0.4508 0.450 0.450 0.490 0.450 0.455 472,000 0.4508 -8.16%
2020-09-15 0 0.490 0.445 0.490 - - 0 0 - 0.490 0.445 0.490 - - 0 - -2.00%
2020-09-14 0 0.500 0.440 0.550 0.500 0.500 40,000 20,000 0.5000 0.500 0.440 0.550 0.500 0.500 40,000 0.5000 2.04%
2020-09-11 0 0.490 0.465 0.520 - - 0 0 - 0.490 0.465 0.520 - - 0 - 0.00%
2020-09-10 0 0.490 0.480 0.500 0.465 0.490 376,000 179,240 0.4767 0.490 0.480 0.500 0.465 0.490 376,000 0.4767 -2.00%
2020-09-09 0 0.500 0.500 0.540 0.500 0.550 1,288,000 677,680 0.5261 0.500 0.500 0.540 0.500 0.550 1,288,000 0.5261 -1.96%
2020-09-08 0 0.510 0.450 0.510 0.430 0.510 1,208,000 533,120 0.4413 0.510 0.450 0.510 0.430 0.510 1,208,000 0.4413 0.00%
2020-09-07 0 0.510 0.470 0.510 0.510 0.510 176,000 89,760 0.5100 0.510 0.470 0.510 0.510 0.510 176,000 0.5100 0.00%
2020-09-04 0 0.510 0.435 0.510 0.475 0.510 320,000 154,440 0.4826 0.510 0.435 0.510 0.475 0.510 320,000 0.4826 7.37%
2020-09-03 0 0.475 0.425 0.485 - - 0 0 - 0.475 0.425 0.485 - - 0 - 0.00%
2020-09-02 0 0.475 0.430 0.480 - - 0 0 - 0.475 0.430 0.480 - - 0 - 0.00%
2020-09-01 0 0.475 0.420 0.480 0.445 0.475 208,000 93,360 0.4488 0.475 0.420 0.480 0.445 0.475 208,000 0.4488 6.74%
2020-08-31 0 0.445 0.415 0.475 - - 0 0 - 0.445 0.415 0.475 - - 0 - 0.00%
2020-08-28 0 0.445 0.420 0.455 0.445 0.445 88,000 39,160 0.4450 0.445 0.420 0.455 0.445 0.445 88,000 0.4450 3.49%
2020-08-27 0 0.430 0.430 0.480 0.410 0.425 504,000 209,440 0.4156 0.430 0.430 0.480 0.410 0.425 504,000 0.4156 -1.15%
2020-08-26 0 0.435 0.415 0.435 - - 0 0 - 0.435 0.415 0.435 - - 0 - -1.14%
2020-08-25 0 0.440 0.415 0.440 0.440 0.440 32,000 14,080 0.4400 0.440 0.415 0.440 0.440 0.440 32,000 0.4400 -1.12%
2020-08-24 0 0.445 0.425 0.480 0.445 0.450 120,000 53,480 0.4457 0.445 0.425 0.480 0.445 0.450 120,000 0.4457 0.00%
2020-08-21 0 0.445 0.440 0.490 - - 0 0 - 0.445 0.440 0.490 - - 0 - 0.00%
2020-08-20 0 0.445 0.435 0.490 0.435 0.470 1,272,000 558,080 0.4387 0.445 0.435 0.490 0.435 0.470 1,272,000 0.4387 1.14%
2020-08-19 0 0.440 0.430 0.445 0.455 0.455 8,000 3,640 0.4550 0.440 0.430 0.445 0.455 0.455 8,000 0.4550 4.76%
2020-08-18 0 0.420 0.420 0.445 0.415 0.420 144,000 60,440 0.4197 0.420 0.420 0.445 0.415 0.420 144,000 0.4197 1.20%
2020-08-17 0 0.415 0.415 0.460 0.415 0.430 280,000 117,960 0.4213 0.415 0.415 0.460 0.415 0.430 280,000 0.4213 -5.68%
2020-08-14 0 0.440 0.435 0.470 0.435 0.500 616,000 296,800 0.4818 0.440 0.435 0.470 0.435 0.500 616,000 0.4818 0.00%
2020-08-13 0 0.440 0.400 0.460 0.430 0.470 344,000 149,760 0.4353 0.440 0.400 0.460 0.430 0.470 344,000 0.4353 -5.38%
2020-08-12 0 0.465 0.445 0.480 0.445 0.475 336,000 152,120 0.4527 0.465 0.445 0.480 0.445 0.475 336,000 0.4527 -2.11%
2020-08-11 0 0.475 0.450 0.480 0.440 0.475 600,000 268,120 0.4469 0.475 0.450 0.480 0.440 0.475 600,000 0.4469 2.15%
2020-08-10 0 0.465 0.460 0.510 0.465 0.465 8,000 3,720 0.4650 0.465 0.460 0.510 0.465 0.465 8,000 0.4650 -8.82%
2020-08-07 0 0.510 0.410 0.520 0.510 0.520 440,000 225,680 0.5129 0.510 0.410 0.520 0.510 0.520 440,000 0.5129 0.00%
2020-08-06 0 0.510 0.455 0.520 0.510 0.510 80,000 40,800 0.5100 0.510 0.455 0.520 0.510 0.510 80,000 0.5100 0.00%
2020-08-05 0 0.510 0.460 0.530 - - 0 0 - 0.510 0.460 0.530 - - 0 - 0.00%
2020-08-04 0 0.510 0.460 0.510 0.480 0.530 304,000 154,520 0.5083 0.510 0.460 0.510 0.480 0.530 304,000 0.5083 5.15%
2020-08-03 0 0.485 0.455 0.495 0.445 0.540 256,000 131,200 0.5125 0.485 0.455 0.495 0.445 0.540 256,000 0.5125 1.04%
2020-07-31 0 0.480 0.455 0.485 0.475 0.480 32,000 15,240 0.4763 0.480 0.455 0.485 0.475 0.480 32,000 0.4763 -1.03%
2020-07-30 0 0.485 0.450 0.485 0.450 0.485 56,000 25,720 0.4593 0.485 0.450 0.485 0.450 0.485 56,000 0.4593 5.43%
2020-07-29 0 0.460 0.445 0.465 0.425 0.460 24,000 10,640 0.4433 0.460 0.445 0.465 0.425 0.460 24,000 0.4433 4.55%
2020-07-28 0 0.440 0.430 0.465 0.430 0.455 168,000 72,440 0.4312 0.440 0.430 0.465 0.430 0.455 168,000 0.4312 -1.12%
2020-07-27 0 0.445 0.430 0.445 0.405 0.445 488,000 205,400 0.4209 0.445 0.430 0.445 0.405 0.445 488,000 0.4209 2.30%
2020-07-24 0 0.435 - 0.440 0.420 0.550 2,144,000 1,082,000 0.5047 0.435 - 0.440 0.420 0.550 2,144,000 0.5047 -7.45%
2020-07-23 0 0.470 0.415 0.470 0.405 0.475 80,000 34,600 0.4325 0.470 0.415 0.470 0.405 0.475 80,000 0.4325 3.30%
2020-07-22 0 0.455 0.435 0.455 0.450 0.495 288,000 130,720 0.4539 0.455 0.435 0.455 0.450 0.495 288,000 0.4539 1.11%
2020-07-21 0 0.450 0.385 0.450 0.425 0.450 192,000 82,560 0.4300 0.450 0.385 0.450 0.425 0.450 192,000 0.4300 9.76%
2020-07-20 0 0.410 0.355 0.410 0.375 0.410 112,000 42,600 0.3804 0.410 0.355 0.410 0.375 0.410 112,000 0.3804 7.89%
2020-07-17 0 0.380 0.355 0.430 0.355 0.380 72,000 26,280 0.3650 0.380 0.355 0.430 0.355 0.380 72,000 0.3650 7.04%
2020-07-16 0 0.355 0.340 0.365 0.350 0.365 208,000 73,760 0.3546 0.355 0.340 0.365 0.350 0.365 208,000 0.3546 -1.39%
2020-07-15 0 0.360 0.355 0.370 - - 0 0 - 0.360 0.355 0.370 - - 0 - 0.00%
2020-07-14 0 0.360 0.360 0.370 0.360 0.360 64,000 23,040 0.3600 0.360 0.360 0.370 0.360 0.360 64,000 0.3600 -1.37%
2020-07-13 0 0.365 0.360 0.365 0.365 0.380 128,000 46,840 0.3659 0.365 0.360 0.365 0.365 0.380 128,000 0.3659 1.39%
2020-07-10 0 0.360 0.360 0.390 0.355 0.370 240,000 86,400 0.3600 0.360 0.360 0.390 0.355 0.370 240,000 0.3600 -4.00%
2020-07-09 0 0.375 0.365 0.395 0.355 0.380 1,256,000 458,160 0.3648 0.375 0.365 0.395 0.355 0.380 1,256,000 0.3648 0.00%
2020-07-08 0 0.375 0.375 0.395 0.360 0.395 264,000 99,160 0.3756 0.375 0.375 0.395 0.360 0.395 264,000 0.3756 0.00%
2020-07-07 0 0.375 0.365 0.370 0.370 0.390 368,000 139,680 0.3796 0.375 0.365 0.370 0.370 0.390 368,000 0.3796 -5.06%
2020-07-06 0 0.395 0.390 0.400 0.395 0.410 296,000 119,000 0.4020 0.395 0.390 0.400 0.395 0.410 296,000 0.4020 -4.82%
2020-07-03 0 0.415 0.400 0.495 0.400 0.415 56,000 22,640 0.4043 0.415 0.400 0.495 0.400 0.415 56,000 0.4043 1.22%
2020-07-02 0 0.410 0.400 0.415 0.405 0.410 56,000 22,760 0.4064 0.410 0.400 0.415 0.405 0.410 56,000 0.4064 1.23%
2020-06-30 0 0.405 0.390 0.410 0.390 0.410 280,000 111,560 0.3984 0.405 0.390 0.410 0.390 0.410 280,000 0.3984 -1.22%
2020-06-29 0 0.410 0.390 0.415 0.395 0.410 176,000 70,920 0.4030 0.410 0.390 0.415 0.395 0.410 176,000 0.4030 -3.53%
2020-06-26 0 0.425 0.405 0.425 0.410 0.425 72,000 30,160 0.4189 0.425 0.405 0.425 0.410 0.425 72,000 0.4189 1.19%
2020-06-24 0 0.420 - 0.495 0.400 0.420 776,000 315,200 0.4062 0.420 - 0.495 0.400 0.420 776,000 0.4062 2.44%
2020-06-23 0 0.410 0.405 0.410 0.410 0.410 40,000 16,400 0.4100 0.410 0.405 0.410 0.410 0.410 40,000 0.4100 -1.20%
2020-06-22 0 0.415 0.405 0.415 0.405 0.415 600,000 247,880 0.4131 0.415 0.405 0.415 0.405 0.415 600,000 0.4131 0.00%
2020-06-19 0 0.415 0.405 0.420 0.405 0.420 88,000 36,040 0.4095 0.415 0.405 0.420 0.405 0.420 88,000 0.4095 -2.35%
2020-06-18 0 0.425 0.405 0.440 0.395 0.425 208,000 85,920 0.4131 0.425 0.405 0.440 0.395 0.425 208,000 0.4131 1.19%
2020-06-17 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2020-06-16 0 0.420 0.400 0.430 - - 0 0 - 0.420 0.400 0.430 - - 0 - 0.00%
2020-06-15 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - -1.18%
2020-06-12 0 0.425 0.405 0.430 0.360 0.435 368,000 150,760 0.4097 0.425 0.405 0.430 0.360 0.435 368,000 0.4097 4.94%
2020-06-11 0 0.405 0.390 0.410 - - 0 0 - 0.405 0.390 0.410 - - 0 - 0.00%
2020-06-10 0 0.405 0.390 0.405 0.395 0.405 184,000 72,920 0.3963 0.405 0.390 0.405 0.395 0.405 184,000 0.3963 2.53%
2020-06-09 0 0.395 0.390 0.405 0.395 0.400 192,000 76,280 0.3973 0.395 0.390 0.405 0.395 0.400 192,000 0.3973 -3.66%
2020-06-08 0 0.410 0.385 0.410 0.400 0.425 208,000 84,920 0.4083 0.410 0.385 0.410 0.400 0.425 208,000 0.4083 -1.20%
2020-06-05 0 0.415 0.405 0.415 - - 0 0 - 0.415 0.405 0.415 - - 0 - -1.19%
2020-06-04 0 0.420 0.405 0.415 0.400 0.420 296,000 121,880 0.4118 0.420 0.405 0.415 0.400 0.420 296,000 0.4118 -4.55%
2020-06-03 0 0.440 0.420 0.445 0.415 0.445 552,000 234,880 0.4255 0.440 0.420 0.445 0.415 0.445 552,000 0.4255 2.33%
2020-06-02 0 0.430 0.445 0.450 - - 0 0 - 0.430 0.445 0.450 - - 0 - 0.00%
2020-06-01 0 0.430 0.405 0.450 0.410 0.430 40,000 16,680 0.4170 0.430 0.405 0.450 0.410 0.430 40,000 0.4170 1.18%
2020-05-29 0 0.425 0.405 0.425 0.420 0.435 96,000 41,200 0.4292 0.425 0.405 0.425 0.420 0.435 96,000 0.4292 -3.41%
2020-05-28 0 0.440 0.425 0.440 - - 0 0 - 0.440 0.425 0.440 - - 0 - 0.00%
2020-05-27 0 0.440 0.425 0.440 - - 0 0 - 0.440 0.425 0.440 - - 0 - -1.12%
2020-05-26 0 0.445 0.425 0.450 0.415 0.450 360,000 153,880 0.4274 0.445 0.425 0.450 0.415 0.450 360,000 0.4274 1.14%
2020-05-25 0 0.440 0.415 0.440 0.435 0.450 24,000 10,600 0.4417 0.440 0.415 0.440 0.435 0.450 24,000 0.4417 1.15%
2020-05-22 0 0.435 0.410 0.440 0.400 0.430 600,000 249,040 0.4151 0.435 0.410 0.440 0.400 0.430 600,000 0.4151 -3.33%
2020-05-21 0 0.450 0.420 0.460 0.440 0.450 136,000 60,520 0.4450 0.450 0.420 0.460 0.440 0.450 136,000 0.4450 3.45%
2020-05-20 0 0.435 0.410 0.435 0.415 0.445 432,000 183,960 0.4258 0.435 0.410 0.435 0.415 0.445 432,000 0.4258 1.16%
2020-05-19 0 0.430 0.405 0.440 0.425 0.430 32,000 13,720 0.4288 0.430 0.405 0.440 0.425 0.430 32,000 0.4288 2.38%
2020-05-18 0 0.420 0.405 0.430 0.405 0.420 104,000 43,480 0.4181 0.420 0.405 0.430 0.405 0.420 104,000 0.4181 0.00%
2020-05-15 0 0.420 0.405 0.420 0.420 0.435 128,000 53,920 0.4213 0.420 0.405 0.420 0.420 0.435 128,000 0.4213 -1.18%
2020-05-14 0 0.425 0.410 0.425 - - 0 0 - 0.425 0.410 0.425 - - 0 - 0.00%
2020-05-13 0 0.425 0.410 0.425 0.410 0.430 128,000 52,640 0.4113 0.425 0.410 0.425 0.410 0.430 128,000 0.4113 -1.16%
2020-05-12 0 0.430 0.400 0.430 0.435 0.435 8,000 3,480 0.4350 0.430 0.400 0.430 0.435 0.435 8,000 0.4350 2.38%
2020-05-11 0 0.420 0.405 0.420 - - 0 0 - 0.420 0.405 0.420 - - 0 - 0.00%
2020-05-08 0 0.420 0.405 0.420 0.400 0.435 248,000 101,880 0.4108 0.420 0.405 0.420 0.400 0.435 248,000 0.4108 1.20%
2020-05-07 0 0.415 0.400 0.415 0.400 0.415 16,000 6,520 0.4075 0.415 0.400 0.415 0.400 0.415 16,000 0.4075 0.00%
2020-05-06 0 0.415 0.395 0.415 - - 0 0 - 0.415 0.395 0.415 - - 0 - 0.00%
2020-05-05 0 0.415 0.395 0.415 - - 0 0 - 0.415 0.395 0.415 - - 0 - 0.00%
2020-05-04 0 0.415 0.400 0.415 - - 0 0 - 0.415 0.400 0.415 - - 0 - 0.00%
2020-04-29 0 0.415 0.400 0.415 - - 0 0 - 0.415 0.400 0.415 - - 0 - 0.00%
2020-04-28 0 0.415 0.395 0.420 0.400 0.400 8,000 3,200 0.4000 0.415 0.395 0.420 0.400 0.400 8,000 0.4000 2.47%
2020-04-27 0 0.405 0.395 0.420 0.395 0.405 56,000 22,240 0.3971 0.405 0.395 0.420 0.395 0.405 56,000 0.3971 3.85%
2020-04-24 0 0.390 0.390 0.400 0.390 0.400 184,000 72,480 0.3939 0.390 0.390 0.400 0.390 0.400 184,000 0.3939 -6.02%
2020-04-23 0 0.415 0.395 0.420 0.390 0.405 208,000 82,760 0.3979 0.415 0.395 0.420 0.390 0.405 208,000 0.3979 0.00%
2020-04-22 0 0.415 0.400 0.415 0.390 0.425 64,000 25,720 0.4019 0.415 0.400 0.415 0.390 0.425 64,000 0.4019 -3.49%
2020-04-21 0 0.430 0.395 0.430 0.415 0.430 16,000 6,760 0.4225 0.430 0.395 0.430 0.415 0.430 16,000 0.4225 7.50%
2020-04-20 0 0.400 0.395 0.420 0.390 0.410 112,000 44,680 0.3989 0.400 0.395 0.420 0.390 0.410 112,000 0.3989 -10.11%
2020-04-17 0 0.445 0.395 0.445 0.405 0.445 40,000 16,520 0.4130 0.445 0.395 0.445 0.405 0.445 40,000 0.4130 8.54%
2020-04-16 0 0.410 0.395 0.415 0.410 0.410 8,000 3,280 0.4100 0.410 0.395 0.415 0.410 0.410 8,000 0.4100 -1.20%
2020-04-15 0 0.415 0.395 0.415 - - 0 0 - 0.415 0.395 0.415 - - 0 - 0.00%
2020-04-14 0 0.415 0.395 0.420 0.400 0.400 56,000 22,400 0.4000 0.415 0.395 0.420 0.400 0.400 56,000 0.4000 -1.19%
2020-04-09 0 0.420 0.395 0.420 0.410 0.420 56,000 23,120 0.4129 0.420 0.395 0.420 0.410 0.420 56,000 0.4129 2.44%
2020-04-08 0 0.410 0.385 0.410 - - 8,000 3,120 0.3900 0.410 0.385 0.410 - - 8,000 0.3900 0.00%
2020-04-07 0 0.410 0.395 0.410 0.385 0.410 96,000 38,040 0.3963 0.410 0.395 0.410 0.385 0.410 96,000 0.3963 -2.38%
2020-04-06 0 0.420 0.395 0.420 - - 0 0 - 0.420 0.395 0.420 - - 0 - 0.00%
2020-04-03 0 0.420 0.395 0.420 - - 0 0 - 0.420 0.395 0.420 - - 0 - 0.00%
2020-04-02 0 0.420 0.400 0.420 0.385 0.420 192,000 76,320 0.3975 0.420 0.400 0.420 0.385 0.420 192,000 0.3975 -2.33%
2020-04-01 0 0.430 0.390 0.435 0.405 0.430 16,000 6,680 0.4175 0.430 0.390 0.435 0.405 0.430 16,000 0.4175 3.61%
2020-03-31 0 0.415 0.390 0.420 0.400 0.400 24,000 9,600 0.4000 0.415 0.390 0.420 0.400 0.400 24,000 0.4000 -1.19%
2020-03-30 0 0.420 0.395 0.510 - - 8,000 3,240 0.4050 0.420 0.395 0.510 - - 8,000 0.4050 3.70%
2020-03-27 0 0.405 0.405 0.430 0.390 0.405 128,000 50,560 0.3950 0.405 0.405 0.430 0.390 0.405 128,000 0.3950 -5.81%
2020-03-26 0 0.430 0.395 0.495 0.405 0.405 16,000 6,480 0.4050 0.430 0.395 0.495 0.405 0.405 16,000 0.4050 6.17%
2020-03-25 0 0.405 0.395 0.405 0.390 0.405 104,000 41,560 0.3996 0.405 0.395 0.405 0.390 0.405 104,000 0.3996 -5.81%
2020-03-24 0 0.430 0.390 0.495 0.400 0.410 120,000 48,080 0.4007 0.430 0.390 0.495 0.400 0.410 120,000 0.4007 8.86%
2020-03-23 0 0.395 0.375 0.395 0.380 0.400 8,184,000 3,273,120 0.3999 0.395 0.375 0.395 0.380 0.400 8,184,000 0.3999 -3.66%
2020-03-20 0 0.410 0.365 0.410 0.410 0.410 8,000 3,280 0.4100 0.410 0.365 0.410 0.410 0.410 8,000 0.4100 5.13%
2020-03-19 0 0.390 0.380 0.390 0.355 0.420 248,000 96,240 0.3881 0.390 0.380 0.390 0.355 0.420 248,000 0.3881 -7.14%
2020-03-18 0 0.420 0.385 0.420 0.400 0.420 200,440,000 53,183,640 0.2653 0.420 0.385 0.420 0.400 0.420 200,440,000 0.2653 -3.45%
2020-03-17 0 0.435 0.375 0.435 0.355 0.435 120,000 46,320 0.3860 0.435 0.375 0.435 0.355 0.435 120,000 0.3860 -4.40%
2020-03-16 0 0.455 - 0.475 0.455 0.455 16,000 7,240 0.4525 0.455 - 0.475 0.455 0.455 16,000 0.4525 5.81%
2020-03-13 0 0.430 0.355 0.440 0.430 0.430 200,000 86,000 0.4300 0.430 0.355 0.440 0.430 0.430 200,000 0.4300 0.00%
2020-03-12 0 0.430 0.380 0.430 0.400 0.430 560,000 233,280 0.4166 0.430 0.380 0.430 0.400 0.430 560,000 0.4166 7.50%
2020-03-11 0 0.400 0.355 0.420 0.400 0.400 464,000 185,600 0.4000 0.400 0.355 0.420 0.400 0.400 464,000 0.4000 0.00%
2020-03-10 0 0.400 0.355 0.400 0.390 0.400 72,000 28,200 0.3917 0.400 0.355 0.400 0.390 0.400 72,000 0.3917 0.00%
2020-03-09 0 0.400 0.355 0.400 - - 0 0 - 0.400 0.355 0.400 - - 0 - 0.00%
2020-03-06 0 0.400 0.385 0.400 0.375 0.400 200,000 79,680 0.3984 0.400 0.385 0.400 0.375 0.400 200,000 0.3984 -3.61%
2020-03-05 0 0.415 0.360 0.400 0.360 0.370 56,000 20,440 0.3650 0.415 0.360 0.400 0.360 0.370 56,000 0.3650 -2.35%
2020-03-04 0 0.425 0.370 0.430 0.390 0.425 352,000 141,840 0.4030 0.425 0.370 0.430 0.390 0.425 352,000 0.4030 -1.16%
2020-03-03 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - 0.00%
2020-03-02 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - 0.00%
2020-02-28 0 0.430 0.395 0.430 0.395 0.430 312,000 123,720 0.3965 0.430 0.395 0.430 0.395 0.430 312,000 0.3965 0.00%
2020-02-27 0 0.430 0.425 0.430 0.380 0.415 368,000 149,080 0.4051 0.430 0.425 0.430 0.380 0.415 368,000 0.4051 6.17%
2020-02-26 0 0.405 0.390 0.405 0.400 0.415 192,000 78,160 0.4071 0.405 0.390 0.405 0.400 0.415 192,000 0.4071 0.00%
2020-02-25 0 0.405 0.385 0.405 0.400 0.405 128,000 51,600 0.4031 0.405 0.385 0.405 0.400 0.405 128,000 0.4031 -3.57%
2020-02-24 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - -3.45%
2020-02-21 0 0.435 0.410 0.430 0.415 0.490 688,000 311,280 0.4524 0.435 0.410 0.430 0.415 0.490 688,000 0.4524 3.57%
2020-02-20 0 0.420 0.405 0.425 0.400 0.420 352,000 139,680 0.3968 0.420 0.405 0.425 0.400 0.420 352,000 0.3968 0.00%
2020-02-19 0 0.420 0.410 0.425 0.395 0.415 56,000 22,640 0.4043 0.420 0.410 0.425 0.395 0.415 56,000 0.4043 6.33%
2020-02-18 0 0.395 0.410 0.415 0.395 0.395 32,000 12,640 0.3950 0.395 0.410 0.415 0.395 0.395 32,000 0.3950 -4.82%
2020-02-17 0 0.415 0.415 0.420 - - 0 0 - 0.415 0.415 0.420 - - 0 - 3.75%
2020-02-14 0 0.400 0.360 0.400 0.370 0.400 160,000 61,040 0.3815 0.400 0.360 0.400 0.370 0.400 160,000 0.3815 -3.61%
2020-02-13 0 0.415 0.435 0.500 0.415 0.435 80,000 33,760 0.4220 0.415 0.435 0.500 0.415 0.435 80,000 0.4220 -4.60%
2020-02-12 0 0.435 0.435 0.500 0.405 0.415 120,000 49,640 0.4137 0.435 0.435 0.500 0.405 0.415 120,000 0.4137 1.16%
2020-02-11 0 0.430 0.410 0.430 0.425 0.435 32,000 13,760 0.4300 0.430 0.410 0.430 0.425 0.435 32,000 0.4300 0.00%
2020-02-10 0 0.430 0.390 0.430 0.430 0.430 40,000 17,200 0.4300 0.430 0.390 0.430 0.430 0.430 40,000 0.4300 -1.15%
2020-02-07 0 0.435 0.395 0.435 0.435 0.435 48,000 20,560 0.4283 0.435 0.395 0.435 0.435 0.435 48,000 0.4283 2.35%
2020-02-06 0 0.425 0.405 0.435 - - 0 0 - 0.425 0.405 0.435 - - 0 - 0.00%
2020-02-05 0 0.425 0.395 0.425 0.425 0.425 48,000 20,400 0.4250 0.425 0.395 0.425 0.425 0.425 48,000 0.4250 0.00%
2020-02-04 0 0.425 0.425 0.430 0.370 0.425 128,000 50,360 0.3934 0.425 0.425 0.430 0.370 0.425 128,000 0.3934 -1.16%
2020-02-03 0 0.430 0.360 0.430 - - 0 0 - 0.430 0.360 0.430 - - 0 - 0.00%
2020-01-31 0 0.430 0.390 0.435 - - 0 0 - 0.430 0.390 0.435 - - 0 - 0.00%
2020-01-30 0 0.430 0.390 0.430 0.410 0.430 144,000 61,040 0.4239 0.430 0.390 0.430 0.410 0.430 144,000 0.4239 -2.27%
2020-01-29 0 0.440 0.435 0.460 0.435 0.440 16,000 7,000 0.4375 0.440 0.435 0.460 0.435 0.440 16,000 0.4375 -10.20%
2020-01-24 0 0.490 0.460 0.490 0.460 0.490 48,000 22,680 0.4725 0.490 0.460 0.490 0.460 0.490 48,000 0.4725 3.16%
2020-01-23 0 0.475 0.430 0.480 - - 0 0 - 0.475 0.430 0.480 - - 0 - 0.00%
2020-01-22 0 0.475 0.465 0.475 0.455 0.480 200,000 93,440 0.4672 0.475 0.465 0.475 0.455 0.480 200,000 0.4672 -2.06%
2020-01-21 0 0.485 0.475 0.495 0.460 0.485 88,000 41,680 0.4736 0.485 0.475 0.495 0.460 0.485 88,000 0.4736 -3.00%
2020-01-20 0 0.500 0.465 0.500 0.495 0.500 16,000 7,960 0.4975 0.500 0.465 0.500 0.495 0.500 16,000 0.4975 1.01%
2020-01-17 0 0.495 0.460 0.495 0.500 0.500 16,000 8,000 0.5000 0.495 0.460 0.495 0.500 0.500 16,000 0.5000 -2.94%
2020-01-16 0 0.510 0.490 0.510 0.500 0.510 80,000 40,080 0.5010 0.510 0.490 0.510 0.500 0.510 80,000 0.5010 0.00%
2020-01-15 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - -1.92%
2020-01-14 0 0.520 0.495 0.520 0.500 0.520 144,000 72,480 0.5033 0.520 0.495 0.520 0.500 0.520 144,000 0.5033 -1.89%
2020-01-13 0 0.530 0.510 0.540 0.530 0.550 72,000 38,320 0.5322 0.530 0.510 0.540 0.530 0.550 72,000 0.5322 -3.64%
2020-01-10 0 0.550 0.510 0.550 0.550 0.550 8,000 4,400 0.5500 0.550 0.510 0.550 0.550 0.550 8,000 0.5500 1.85%
2020-01-09 0 0.540 0.510 0.540 0.550 0.550 8,000 4,400 0.5500 0.540 0.510 0.540 0.550 0.550 8,000 0.5500 -1.82%
2020-01-08 0 0.550 0.500 0.560 0.550 0.550 8,000 4,400 0.5500 0.550 0.500 0.560 0.550 0.550 8,000 0.5500 3.77%
2020-01-07 0 0.530 0.510 0.540 0.500 0.530 56,000 28,240 0.5043 0.530 0.510 0.540 0.500 0.530 56,000 0.5043 0.00%
2020-01-06 0 0.530 0.510 0.530 0.530 0.530 8,000 4,240 0.5300 0.530 0.510 0.530 0.530 0.530 8,000 0.5300 0.00%
2020-01-03 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2020-01-02 0 0.530 0.510 0.530 0.530 0.530 24,000 12,720 0.5300 0.530 0.510 0.530 0.530 0.530 24,000 0.5300 0.00%
2019-12-31 0 0.530 0.540 0.590 0.510 0.520 88,000 45,440 0.5164 0.530 0.540 0.590 0.510 0.520 88,000 0.5164 3.92%
2019-12-30 0 0.510 0.500 0.510 0.490 0.510 536,000 268,000 0.5000 0.510 0.500 0.510 0.490 0.510 536,000 0.5000 -1.92%
2019-12-27 0 0.520 0.510 0.520 0.500 0.520 248,000 124,800 0.5032 0.520 0.510 0.520 0.500 0.520 248,000 0.5032 -1.89%
2019-12-24 0 0.530 0.510 0.530 0.500 0.530 80,000 40,560 0.5070 0.530 0.510 0.530 0.500 0.530 80,000 0.5070 0.00%
2019-12-23 0 0.530 0.530 0.550 0.500 0.530 184,000 95,680 0.5200 0.530 0.530 0.550 0.500 0.530 184,000 0.5200 1.92%
2019-12-20 0 0.520 0.510 0.520 0.520 0.540 384,000 200,800 0.5229 0.520 0.510 0.520 0.520 0.540 384,000 0.5229 -1.89%
2019-12-19 0 0.530 0.530 0.580 0.510 0.520 64,000 32,880 0.5138 0.530 0.530 0.580 0.510 0.520 64,000 0.5138 3.92%
2019-12-18 0 0.510 0.500 0.510 0.495 0.510 80,000 40,040 0.5005 0.510 0.500 0.510 0.495 0.510 80,000 0.5005 0.00%
2019-12-17 0 0.510 0.500 0.510 0.500 0.510 136,000 68,320 0.5024 0.510 0.500 0.510 0.500 0.510 136,000 0.5024 -1.92%
2019-12-16 0 0.520 0.500 0.520 0.500 0.520 208,000 104,640 0.5031 0.520 0.500 0.520 0.500 0.520 208,000 0.5031 0.00%
2019-12-13 0 0.520 0.500 0.520 0.520 0.520 112,000 58,240 0.5200 0.520 0.500 0.520 0.520 0.520 112,000 0.5200 0.00%
2019-12-12 0 0.520 0.500 0.520 0.500 0.520 88,000 44,720 0.5082 0.520 0.500 0.520 0.500 0.520 88,000 0.5082 -1.89%
2019-12-11 0 0.530 0.500 0.530 0.500 0.530 80,000 40,640 0.5080 0.530 0.500 0.530 0.500 0.530 80,000 0.5080 0.00%
2019-12-10 0 0.530 0.500 0.530 0.530 0.530 32,000 16,960 0.5300 0.530 0.500 0.530 0.530 0.530 32,000 0.5300 0.00%
2019-12-09 0 0.530 0.530 0.560 0.510 0.510 80,000 40,800 0.5100 0.530 0.530 0.560 0.510 0.510 80,000 0.5100 1.92%
2019-12-06 0 0.520 0.495 0.520 0.500 0.520 232,000 116,800 0.5034 0.520 0.495 0.520 0.500 0.520 232,000 0.5034 0.00%
2019-12-05 0 0.520 0.500 0.520 0.500 0.520 24,000 12,320 0.5133 0.520 0.500 0.520 0.500 0.520 24,000 0.5133 0.00%
2019-12-04 0 0.520 0.495 0.520 0.500 0.540 176,000 90,240 0.5127 0.520 0.495 0.520 0.500 0.540 176,000 0.5127 0.00%
2019-12-03 0 0.520 0.520 0.530 0.500 0.500 8,000 4,000 0.5000 0.520 0.520 0.530 0.500 0.500 8,000 0.5000 0.00%
2019-12-02 0 0.520 0.500 0.540 - - 0 0 - 0.520 0.500 0.540 - - 0 - 0.00%
2019-11-29 0 0.520 0.500 0.520 0.520 0.520 32,000 16,640 0.5200 0.520 0.500 0.520 0.520 0.520 32,000 0.5200 0.00%
2019-11-28 0 0.520 0.530 0.540 0.495 0.510 56,000 28,320 0.5057 0.520 0.530 0.540 0.495 0.510 56,000 0.5057 0.00%
2019-11-27 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - -1.89%
2019-11-26 0 0.530 0.495 0.530 - - 0 0 - 0.530 0.495 0.530 - - 0 - 0.00%
2019-11-25 0 0.530 0.530 0.540 0.490 0.500 224,000 111,680 0.4986 0.530 0.530 0.540 0.490 0.500 224,000 0.4986 0.00%
2019-11-22 0 0.530 0.510 0.540 0.495 0.530 288,000 143,760 0.4992 0.530 0.510 0.540 0.495 0.530 288,000 0.4992 1.92%
2019-11-21 0 0.520 0.500 0.540 0.510 0.520 40,000 20,480 0.5120 0.520 0.500 0.540 0.510 0.520 40,000 0.5120 0.00%
2019-11-20 0 0.520 0.510 0.520 0.510 0.530 232,000 120,960 0.5214 0.520 0.510 0.520 0.510 0.530 232,000 0.5214 -5.45%
2019-11-19 0 0.550 0.540 0.560 0.540 0.550 96,000 52,400 0.5458 0.550 0.540 0.560 0.540 0.550 96,000 0.5458 0.00%
2019-11-18 0 0.550 0.530 0.550 0.530 0.550 168,000 90,800 0.5405 0.550 0.530 0.550 0.530 0.550 168,000 0.5405 1.85%
2019-11-15 0 0.540 0.540 0.550 0.540 0.540 216,000 116,640 0.5400 0.540 0.540 0.550 0.540 0.540 216,000 0.5400 -5.26%
2019-11-14 0 0.570 0.570 0.580 0.540 0.550 48,000 26,240 0.5467 0.570 0.570 0.580 0.540 0.550 48,000 0.5467 0.00%
2019-11-13 0 0.570 0.560 0.590 0.550 0.600 88,000 49,360 0.5609 0.570 0.560 0.590 0.550 0.600 88,000 0.5609 -1.72%
2019-11-12 0 0.580 0.560 0.580 0.570 0.660 128,000 75,680 0.5913 0.580 0.560 0.580 0.570 0.660 128,000 0.5913 0.00%
2019-11-11 0 0.580 0.560 0.580 0.540 0.610 560,000 315,040 0.5626 0.580 0.560 0.580 0.540 0.610 560,000 0.5626 -9.38%
2019-11-08 0 0.640 0.610 0.640 0.600 0.690 168,000 105,680 0.6290 0.640 0.610 0.640 0.600 0.690 168,000 0.6290 -4.48%
2019-11-07 0 0.670 0.610 0.670 0.670 0.680 80,000 53,680 0.6710 0.670 0.610 0.670 0.670 0.680 80,000 0.6710 0.00%
2019-11-06 0 0.670 0.630 0.670 0.620 0.680 120,000 76,080 0.6340 0.670 0.630 0.670 0.620 0.680 120,000 0.6340 1.52%
2019-11-05 0 0.660 0.590 0.660 0.580 0.690 312,000 191,760 0.6146 0.660 0.590 0.660 0.580 0.690 312,000 0.6146 10.00%
2019-11-04 0 0.600 0.590 0.610 0.580 0.610 632,000 373,600 0.5911 0.600 0.590 0.610 0.580 0.610 632,000 0.5911 5.26%
2019-11-01 0 0.570 0.540 0.570 0.530 0.600 744,000 410,320 0.5515 0.570 0.540 0.570 0.530 0.600 744,000 0.5515 9.62%
2019-10-31 0 0.520 0.510 0.540 0.500 0.790 704,000 385,920 0.5482 0.520 0.510 0.540 0.500 0.790 704,000 0.5482 4.00%
2019-10-30 0 0.500 0.495 0.520 0.490 0.510 416,000 207,880 0.4997 0.500 0.495 0.520 0.490 0.510 416,000 0.4997 -1.96%
2019-10-29 0 0.510 0.510 0.520 0.470 0.500 304,000 150,680 0.4957 0.510 0.510 0.520 0.470 0.500 304,000 0.4957 6.25%
2019-10-28 0 0.480 0.480 0.495 0.480 0.520 176,000 90,040 0.5116 0.480 0.480 0.495 0.480 0.520 176,000 0.5116 -2.04%
2019-10-25 0 0.490 0.490 0.500 0.485 0.485 56,000 27,160 0.4850 0.490 0.490 0.500 0.485 0.485 56,000 0.4850 -2.00%
2019-10-24 0 0.500 0.500 0.510 0.500 0.500 16,000 8,000 0.5000 0.500 0.500 0.510 0.500 0.500 16,000 0.5000 1.01%
2019-10-23 0 0.495 0.490 0.510 0.485 0.500 456,000 225,160 0.4938 0.495 0.490 0.510 0.485 0.500 456,000 0.4938 -1.00%
2019-10-22 0 0.500 0.500 0.510 0.500 0.510 288,000 144,560 0.5019 0.500 0.500 0.510 0.500 0.510 288,000 0.5019 -1.96%
2019-10-21 0 0.510 0.500 0.510 0.510 0.510 56,000 28,560 0.5100 0.510 0.500 0.510 0.510 0.510 56,000 0.5100 0.00%
2019-10-18 0 0.510 0.500 0.520 0.500 0.530 496,000 252,640 0.5094 0.510 0.500 0.520 0.500 0.530 496,000 0.5094 -5.56%
2019-10-17 0 0.540 0.530 0.540 0.530 0.540 176,000 93,680 0.5323 0.540 0.530 0.540 0.530 0.540 176,000 0.5323 -1.82%
2019-10-16 0 0.550 0.540 0.570 0.530 0.550 176,000 94,000 0.5341 0.550 0.540 0.570 0.530 0.550 176,000 0.5341 1.85%
2019-10-15 0 0.540 0.540 0.550 0.540 0.540 24,000 12,960 0.5400 0.540 0.540 0.550 0.540 0.540 24,000 0.5400 -5.26%
2019-10-14 0 0.570 0.570 0.590 0.530 0.550 56,000 29,920 0.5343 0.570 0.570 0.590 0.530 0.550 56,000 0.5343 3.64%
2019-10-11 0 0.550 0.550 0.610 0.530 0.560 168,000 92,400 0.5500 0.550 0.550 0.610 0.530 0.560 168,000 0.5500 1.85%
2019-10-10 0 0.540 0.540 0.550 0.530 0.550 304,000 163,920 0.5392 0.540 0.540 0.550 0.530 0.550 304,000 0.5392 -1.82%
2019-10-09 0 0.550 0.560 0.580 0.540 0.560 224,000 123,280 0.5504 0.550 0.560 0.580 0.540 0.560 224,000 0.5504 -3.51%
2019-10-08 0 0.570 0.550 0.580 0.540 0.570 200,000 110,880 0.5544 0.570 0.550 0.580 0.540 0.570 200,000 0.5544 -1.72%
2019-10-04 0 0.580 0.560 0.580 0.580 0.580 24,000 13,920 0.5800 0.580 0.560 0.580 0.580 0.580 24,000 0.5800 -1.69%
2019-10-03 0 0.590 0.590 0.600 0.560 0.580 88,000 50,000 0.5682 0.590 0.590 0.600 0.560 0.580 88,000 0.5682 1.72%
2019-10-02 0 0.580 0.570 0.580 0.560 0.580 296,000 168,000 0.5676 0.580 0.570 0.580 0.560 0.580 296,000 0.5676 -1.69%
2019-09-30 0 0.590 0.580 0.590 0.580 0.600 336,000 197,120 0.5867 0.590 0.580 0.590 0.580 0.600 336,000 0.5867 -1.67%
2019-09-27 0 0.600 0.580 0.600 0.580 0.600 120,000 70,080 0.5840 0.600 0.580 0.600 0.580 0.600 120,000 0.5840 0.00%
2019-09-26 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - -1.64%
2019-09-25 0 0.610 0.590 0.610 0.590 0.610 256,000 152,720 0.5966 0.610 0.590 0.610 0.590 0.610 256,000 0.5966 1.67%
2019-09-24 0 0.600 0.590 0.600 0.590 0.600 104,000 61,600 0.5923 0.600 0.590 0.600 0.590 0.600 104,000 0.5923 -1.64%
2019-09-23 0 0.610 0.580 0.610 0.580 0.610 168,000 99,840 0.5943 0.610 0.580 0.610 0.580 0.610 168,000 0.5943 1.67%
2019-09-20 0 0.600 0.580 0.600 0.580 0.600 128,000 75,040 0.5863 0.600 0.580 0.600 0.580 0.600 128,000 0.5863 0.00%
2019-09-19 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - -1.64%
2019-09-18 0 0.610 0.600 0.610 0.560 0.620 1,296,000 766,800 0.5917 0.610 0.600 0.610 0.560 0.620 1,296,000 0.5917 0.00%
2019-09-17 0 0.610 0.590 0.610 0.560 0.620 1,472,000 877,680 0.5963 0.610 0.590 0.610 0.560 0.620 1,472,000 0.5963 -3.17%
2019-09-16 0 0.630 0.630 0.640 0.630 0.630 88,000 55,440 0.6300 0.630 0.630 0.640 0.630 0.630 88,000 0.6300 -3.08%
2019-09-13 0 0.650 0.630 0.650 0.640 0.650 360,000 230,640 0.6407 0.650 0.630 0.650 0.640 0.650 360,000 0.6407 0.00%
2019-09-12 0 0.650 0.640 0.650 0.630 0.660 912,000 584,640 0.6411 0.650 0.640 0.650 0.630 0.660 912,000 0.6411 -1.52%
2019-09-11 0 0.660 0.670 0.690 0.620 0.710 1,208,000 788,640 0.6528 0.660 0.670 0.690 0.620 0.710 1,208,000 0.6528 0.00%
2019-09-10 0 0.660 0.640 0.670 0.660 0.660 40,000 26,400 0.6600 0.660 0.640 0.670 0.660 0.660 40,000 0.6600 0.00%
2019-09-09 0 0.660 0.650 0.660 0.640 0.660 176,000 112,960 0.6418 0.660 0.650 0.660 0.640 0.660 176,000 0.6418 0.00%
2019-09-06 0 0.660 0.660 0.680 0.640 0.660 168,000 109,280 0.6505 0.660 0.660 0.680 0.640 0.660 168,000 0.6505 0.00%
2019-09-05 0 0.660 0.650 0.660 0.640 0.660 384,000 247,760 0.6452 0.660 0.650 0.660 0.640 0.660 384,000 0.6452 0.00%
2019-09-04 0 0.660 0.640 0.660 0.630 0.660 344,000 224,160 0.6516 0.660 0.640 0.660 0.630 0.660 344,000 0.6516 3.13%
2019-09-03 0 0.640 0.640 0.650 0.630 0.690 408,000 270,320 0.6625 0.640 0.640 0.650 0.630 0.690 408,000 0.6625 -3.03%
2019-09-02 0 0.660 0.650 0.670 0.660 0.660 56,000 36,960 0.6600 0.660 0.650 0.670 0.660 0.660 56,000 0.6600 -1.49%
2019-08-30 0 0.670 0.660 0.670 0.650 0.680 80,000 53,280 0.6660 0.670 0.660 0.670 0.650 0.680 80,000 0.6660 -2.90%
2019-08-29 0 0.690 0.670 0.690 0.660 0.690 136,000 90,960 0.6688 0.690 0.670 0.690 0.660 0.690 136,000 0.6688 0.00%
2019-08-28 0 0.690 0.680 0.690 0.670 0.700 168,000 116,320 0.6924 0.690 0.680 0.690 0.670 0.700 168,000 0.6924 0.00%
2019-08-27 0 0.690 0.680 0.700 0.660 0.730 896,000 626,160 0.6988 0.690 0.680 0.700 0.660 0.730 896,000 0.6988 4.55%
2019-08-26 0 0.660 0.650 0.660 0.610 0.660 664,000 424,560 0.6394 0.660 0.650 0.660 0.610 0.660 664,000 0.6394 -5.71%
2019-08-23 0 0.700 0.680 0.700 0.680 0.700 584,000 403,280 0.6905 0.700 0.680 0.700 0.680 0.700 584,000 0.6905 -1.41%
2019-08-22 0 0.710 0.700 0.720 0.700 0.780 1,424,000 1,054,960 0.7408 0.710 0.700 0.720 0.700 0.780 1,424,000 0.7408 -4.05%
2019-08-21 0 0.740 0.730 0.740 0.680 0.800 3,424,000 2,565,760 0.7493 0.740 0.730 0.740 0.680 0.800 3,424,000 0.7493 8.82%
2019-08-20 0 0.680 0.670 0.690 0.600 0.700 2,104,000 1,420,240 0.6750 0.680 0.670 0.690 0.600 0.700 2,104,000 0.6750 15.25%
2019-08-19 0 0.590 0.570 0.600 0.530 0.590 344,000 196,880 0.5723 0.590 0.570 0.600 0.530 0.590 344,000 0.5723 3.51%
2019-08-16 0 0.570 0.570 0.580 0.550 0.570 184,000 103,280 0.5613 0.570 0.570 0.580 0.550 0.570 184,000 0.5613 1.79%
2019-08-15 0 0.560 0.540 0.580 0.540 0.590 584,000 325,600 0.5575 0.560 0.540 0.580 0.540 0.590 584,000 0.5575 -3.45%
2019-08-14 0 0.580 0.580 0.590 0.580 0.580 208,000 120,640 0.5800 0.580 0.580 0.590 0.580 0.580 208,000 0.5800 0.00%
2019-08-13 0 0.580 0.570 0.580 0.570 0.630 416,000 244,480 0.5877 0.580 0.570 0.580 0.570 0.630 416,000 0.5877 -7.94%
2019-08-12 0 0.630 0.630 0.640 0.600 0.630 240,000 146,000 0.6083 0.630 0.630 0.640 0.600 0.630 240,000 0.6083 1.61%
2019-08-09 0 0.620 0.620 0.630 0.620 0.650 944,000 594,800 0.6301 0.620 0.620 0.630 0.620 0.650 944,000 0.6301 -4.62%
2019-08-08 0 0.650 0.650 0.670 0.650 0.680 600,000 399,200 0.6653 0.650 0.650 0.670 0.650 0.680 600,000 0.6653 -4.41%
2019-08-07 0 0.680 0.660 0.680 0.660 0.680 392,000 263,680 0.6727 0.680 0.660 0.680 0.660 0.680 392,000 0.6727 -1.45%
2019-08-06 0 0.690 0.680 0.700 0.620 0.690 3,912,000 2,479,200 0.6337 0.690 0.680 0.700 0.620 0.690 3,912,000 0.6337 1.47%
2019-08-05 0 0.680 0.670 0.690 0.640 0.720 1,824,000 1,220,640 0.6692 0.680 0.670 0.690 0.640 0.720 1,824,000 0.6692 -5.56%
2019-08-02 0 0.720 0.720 0.740 0.720 0.780 1,528,000 1,145,360 0.7496 0.720 0.720 0.740 0.720 0.780 1,528,000 0.7496 -11.11%
2019-08-01 0 0.810 0.800 0.820 0.780 0.930 6,688,000 5,606,880 0.8383 0.810 0.800 0.820 0.780 0.930 6,688,000 0.8383 -7.95%
2019-07-31 0 0.880 0.880 0.890 0.740 0.900 9,728,000 7,906,320 0.8127 0.880 0.880 0.890 0.740 0.900 9,728,000 0.8127 20.55%
2019-07-30 0 0.730 0.720 0.730 0.700 0.730 400,000 283,440 0.7086 0.730 0.720 0.730 0.700 0.730 400,000 0.7086 2.82%
2019-07-29 0 0.710 0.700 0.710 0.700 0.720 360,000 252,880 0.7024 0.710 0.700 0.710 0.700 0.720 360,000 0.7024 1.43%
2019-07-26 0 0.700 0.690 0.710 0.700 0.700 2,056,000 1,439,200 0.7000 0.700 0.690 0.710 0.700 0.700 2,056,000 0.7000 0.00%
2019-07-25 0 0.700 0.700 0.710 0.690 0.710 5,048,000 3,510,640 0.6955 0.700 0.700 0.710 0.690 0.710 5,048,000 0.6955 1.45%
2019-07-24 0 0.690 0.690 0.700 0.690 0.710 3,088,000 2,161,760 0.7001 0.690 0.690 0.700 0.690 0.710 3,088,000 0.7001 0.00%
2019-07-23 0 0.690 0.690 0.710 0.690 0.710 3,576,000 2,503,200 0.7000 0.690 0.690 0.710 0.690 0.710 3,576,000 0.7000 -1.43%
2019-07-22 0 0.700 0.700 0.710 0.680 0.710 4,640,000 3,181,760 0.6857 0.700 0.700 0.710 0.680 0.710 4,640,000 0.6857 0.00%
2019-07-19 0 0.700 0.690 0.710 0.680 0.730 1,280,000 910,560 0.7114 0.700 0.690 0.710 0.680 0.730 1,280,000 0.7114 0.00%
2019-07-18 0 0.700 0.700 0.710 0.700 0.720 656,000 462,560 0.7051 0.700 0.700 0.710 0.700 0.720 656,000 0.7051 -5.41%
2019-07-17 0 0.740 0.720 0.740 0.700 0.750 584,000 424,400 0.7267 0.740 0.720 0.740 0.700 0.750 584,000 0.7267 2.78%
2019-07-16 0 0.720 0.710 0.720 0.670 0.750 22,848,000 15,935,440 0.6975 0.720 0.710 0.720 0.670 0.750 22,848,000 0.6975 -2.70%
2019-07-15 0 0.740 0.730 0.750 0.720 0.800 3,152,000 2,400,880 0.7617 0.740 0.730 0.750 0.720 0.800 3,152,000 0.7617 4.23%
2019-07-12 0 0.710 0.710 0.720 0.680 0.780 36,688,000 25,724,080 0.7012 0.710 0.710 0.720 0.680 0.780 36,688,000 0.7012 -5.33%
2019-07-11 0 0.750 0.750 0.760 0.660 0.860 34,224,000 24,234,320 0.7081 0.750 0.750 0.760 0.660 0.860 34,224,000 0.7081 -12.79%
2019-07-10 0 0.860 0.850 0.880 0.860 0.960 4,280,000 3,900,800 0.9114 0.860 0.850 0.880 0.860 0.960 4,280,000 0.9114 -8.51%
2019-07-09 0 0.940 0.930 0.940 0.870 0.990 3,752,000 3,512,080 0.9361 0.940 0.930 0.940 0.870 0.990 3,752,000 0.9361 2.17%
2019-07-08 0 0.920 0.910 0.920 0.800 1.180 24,216,000 23,421,000 0.9672 0.920 0.910 0.920 0.800 1.180 24,216,000 0.9672 -20.69%
2019-07-05 0 1.160 1.150 1.170 0.790 1.250 141,512,000 147,697,440 1.0437 1.160 1.150 1.170 0.790 1.250 141,512,000 1.0437

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top