Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-29 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
2024-03-28 | 10.28 | 10.47 | 9.77 | 10.46 | 56,034 |
2024-03-27 | 10.34 | 10.40 | 9.82 | 10.18 | 15,053 |
2024-03-26 | 10.31 | 10.35 | 9.79 | 10.35 | 25,992 |
2024-03-25 | 9.82 | 10.53 | 9.33 | 10.31 | 99,066 |
2024-03-22 | 9.66 | 9.74 | 9.18 | 9.74 | 9,588 |
2024-03-21 | 9.57 | 9.69 | 9.09 | 9.67 | 18,002 |
2024-03-20 | 9.60 | 9.60 | 9.12 | 9.53 | 40,869 |
2024-03-19 | 9.72 | 9.72 | 9.23 | 9.58 | 35,322 |
2024-03-18 | 9.82 | 9.82 | 9.33 | 9.81 | 15,736 |
2024-03-15 | 9.76 | 9.85 | 9.27 | 9.83 | 76,896 |
2024-03-14 | 9.78 | 9.84 | 9.30 | 9.84 | 96,943 |
2024-03-13 | 9.75 | 9.85 | 9.27 | 9.78 | 116,293 |
2024-03-12 | 9.41 | 9.59 | 8.94 | 9.59 | 191,703 |
2024-03-11 | 9.32 | 9.35 | 8.85 | 9.35 | 83,501 |
2024-03-08 | 9.49 | 9.49 | 9.01 | 9.36 | 103,890 |
2024-03-07 | 9.62 | 9.62 | 9.14 | 9.47 | 216,575 |
2024-03-06 | 9.64 | 9.64 | 9.16 | 9.54 | 110,639 |
2024-03-05 | 9.67 | 9.82 | 9.19 | 9.81 | 209,613 |
2024-03-04 | 9.82 | 9.87 | 9.33 | 9.58 | 113,355 |
2024-03-01 | 9.76 | 9.76 | 9.27 | 9.75 | 148,919 |
2024-02-29 | 9.54 | 9.63 | 9.06 | 9.63 | 439,632 |
2024-02-28 | 10.43 | 10.43 | 9.43 | 9.43 | 386,358 |
2024-02-27 | 10.18 | 10.22 | 9.67 | 10.22 | 25,081 |
2024-02-26 | 10.05 | 10.05 | 9.55 | 10.02 | 32,631 |
2024-02-23 | 9.98 | 10.00 | 9.49 | 10.00 | 18,114 |
2024-02-22 | 9.98 | 10.08 | 9.48 | 10.08 | 11,372 |
2024-02-21 | 9.94 | 9.94 | 9.44 | 9.89 | 13,785 |
2024-02-20 | 10.14 | 10.14 | 9.63 | 10.04 | 14,784 |
2024-02-19 | 10.09 | 10.21 | 9.59 | 10.06 | 16,999 |
2024-02-16 | 9.82 | 10.12 | 9.33 | 10.09 | 35,276 |
2024-02-15 | 9.84 | 9.84 | 9.35 | 9.81 | 17,281 |
2024-02-14 | 9.49 | 9.62 | 9.01 | 9.62 | 33,559 |
2024-02-13 | 9.85 | 9.85 | 9.36 | 9.63 | 77,810 |
2024-02-12 | 9.72 | 9.75 | 9.24 | 9.75 | 90,302 |
2024-02-09 | 9.83 | 9.83 | 9.34 | 9.78 | 48,907 |
2024-02-08 | 9.73 | 9.87 | 9.24 | 9.87 | 242,044 |
2024-02-07 | 9.96 | 9.98 | 9.47 | 9.88 | 8,661 |
2024-02-06 | 9.90 | 9.92 | 9.40 | 9.92 | 22,057 |
2024-02-05 | 10.03 | 10.08 | 9.53 | 9.97 | 30,791 |
2024-02-02 | 10.12 | 10.17 | 9.62 | 9.98 | 41,973 |
2024-02-01 | 10.16 | 10.16 | 9.66 | 10.14 | 306,932 |
2024-01-31 | 10.07 | 10.09 | 9.57 | 10.09 | 366,052 |
2024-01-30 | 10.23 | 10.23 | 9.72 | 10.19 | 65,302 |
2024-01-29 | 10.18 | 10.18 | 9.67 | 10.13 | 8,948 |
2024-01-26 | 10.27 | 10.27 | 9.76 | 10.14 | 42,689 |
2024-01-25 | 10.22 | 10.25 | 9.71 | 10.23 | 10,913 |
2024-01-24 | 10.62 | 10.62 | 10.09 | 10.12 | 70,118 |
2024-01-23 | 10.04 | 10.04 | 9.54 | 10.00 | 33,343 |
2024-01-22 | 10.06 | 10.07 | 9.56 | 10.05 | 10,119 |
2024-01-19 | 10.19 | 10.19 | 9.68 | 10.02 | 20,034 |
2024-01-18 | 10.08 | 10.13 | 9.58 | 10.11 | 64,473 |
2024-01-17 | 10.05 | 10.05 | 9.55 | 9.92 | 35,159 |
2024-01-16 | 10.47 | 10.47 | 9.95 | 10.43 | 24,499 |
2024-01-15 | 10.52 | 10.52 | 10.00 | 10.43 | 32,462 |
2024-01-12 | 10.61 | 10.71 | 10.08 | 10.59 | 40,760 |
2024-01-11 | 10.84 | 10.84 | 10.30 | 10.57 | 39,232 |
2024-01-10 | 11.00 | 11.00 | 10.45 | 10.78 | 236,658 |
2024-01-09 | 11.11 | 11.11 | 10.56 | 11.04 | 397,730 |
2024-01-08 | 10.85 | 10.85 | 10.31 | 10.84 | 19,591 |
2024-01-05 | 10.89 | 10.89 | 10.35 | 10.87 | 16,865 |
2024-01-04 | 10.67 | 10.92 | 10.14 | 10.79 | 24,930 |
2024-01-03 | 10.81 | 10.81 | 10.27 | 10.80 | 24,180 |
2024-01-02 | 11.18 | 11.18 | 10.62 | 10.72 | 59,829 |
2024-01-01 | 11.13 | 11.13 | 11.13 | 11.13 | 0 |
2023-12-29 | 11.18 | 11.18 | 10.63 | 11.13 | 19,161 |
2023-12-28 | 11.22 | 11.22 | 10.66 | 11.19 | 13,285 |
2023-12-27 | 10.99 | 11.05 | 10.45 | 11.05 | 47,607 |
2023-12-26 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
2023-12-25 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
2023-12-22 | 10.84 | 10.93 | 10.30 | 10.93 | 1,176,300 |
2023-12-21 | 10.89 | 10.92 | 10.35 | 10.83 | 31,311 |
2023-12-20 | 11.17 | 11.17 | 10.61 | 11.14 | 28,989 |
2023-12-19 | 11.21 | 11.46 | 10.65 | 11.23 | 37,176 |
2023-12-18 | 11.06 | 11.09 | 10.51 | 11.09 | 25,628 |
2023-12-15 | 11.24 | 11.28 | 10.68 | 11.04 | 20,412 |
2023-12-14 | 11.12 | 11.35 | 10.57 | 11.12 | 63,559 |
2023-12-13 | 10.69 | 11.22 | 10.16 | 10.98 | 170,342 |
2023-12-12 | 10.86 | 10.86 | 10.32 | 10.59 | 134,310 |
2023-12-11 | 10.76 | 10.76 | 10.23 | 10.76 | 84,788 |
2023-12-08 | 10.60 | 10.83 | 10.07 | 10.83 | 40,788 |
2023-12-07 | 10.51 | 10.54 | 9.98 | 10.51 | 52,971 |
2023-12-06 | 10.47 | 10.55 | 9.95 | 10.55 | 74,094 |
2023-12-05 | 10.52 | 10.55 | 9.99 | 10.55 | 37,933 |
2023-12-04 | 10.78 | 10.79 | 10.24 | 10.57 | 26,118 |
2023-12-01 | 10.69 | 10.78 | 10.16 | 10.78 | 61,619 |
2023-11-30 | 10.75 | 10.80 | 10.21 | 10.59 | 91,051 |
2023-11-29 | 10.46 | 10.70 | 9.94 | 10.70 | 89,493 |
2023-11-28 | 10.49 | 10.50 | 9.97 | 10.42 | 17,884 |
2023-11-27 | 10.48 | 10.69 | 9.96 | 10.69 | 16,493 |
2023-11-24 | 10.37 | 10.37 | 9.85 | 10.34 | 27,681 |
2023-11-23 | 10.41 | 10.42 | 9.89 | 10.40 | 14,233 |
2023-11-22 | 10.45 | 10.55 | 9.93 | 10.53 | 12,359 |
2023-11-21 | 10.52 | 10.57 | 10.00 | 10.54 | 32,044 |
2023-11-20 | 10.55 | 10.55 | 10.03 | 10.47 | 16,805 |
2023-11-17 | 10.37 | 10.47 | 9.85 | 10.47 | 43,263 |
2023-11-16 | 10.48 | 10.50 | 9.95 | 10.49 | 76,396 |
2023-11-15 | 10.57 | 10.58 | 10.05 | 10.58 | 107,317 |
2023-11-14 | 10.07 | 10.43 | 9.57 | 10.43 | 225,325 |
2023-11-13 | 10.03 | 10.06 | 9.53 | 10.03 | 40,111 |
2023-11-10 | 9.93 | 9.97 | 9.43 | 9.97 | 357,466 |
2023-11-09 | 9.78 | 9.89 | 9.30 | 9.89 | 49,241 |
2023-11-08 | 9.66 | 9.78 | 9.18 | 9.78 | 48,901 |
2023-11-07 | 9.65 | 9.65 | 9.17 | 9.65 | 38,372 |
2023-11-06 | 9.88 | 9.88 | 9.39 | 9.75 | 54,245 |
2023-11-03 | 9.74 | 9.84 | 9.26 | 9.84 | 70,310 |
2023-11-02 | 9.54 | 9.92 | 9.06 | 9.71 | 104,383 |
2023-11-01 | 9.56 | 9.56 | 9.08 | 9.48 | 8,641 |
2023-10-31 | 9.29 | 9.44 | 8.82 | 9.40 | 280,297 |
2023-10-30 | 9.44 | 9.44 | 8.97 | 9.46 | 1,489 |
2023-10-27 | 9.49 | 9.49 | 9.02 | 9.46 | 220,007 |
2023-10-26 | 9.36 | 9.60 | 8.89 | 9.60 | 147,569 |
2023-10-25 | 9.68 | 9.68 | 9.19 | 9.54 | 141,754 |
2023-10-24 | 9.50 | 9.71 | 9.02 | 9.65 | 126,553 |
2023-10-23 | 9.05 | 9.12 | 8.60 | 9.12 | 97,209 |
2023-10-20 | 9.36 | 9.36 | 8.89 | 9.03 | 106,921 |
2023-10-19 | 9.48 | 9.96 | 9.01 | 9.61 | 266,562 |
2023-10-18 | 8.61 | 9.81 | 8.18 | 9.61 | 270,147 |
2023-10-17 | 8.46 | 8.56 | 8.04 | 8.56 | 82,335 |
2023-10-16 | 8.24 | 8.48 | 7.83 | 8.48 | 81,454 |
2023-10-13 | 8.27 | 8.27 | 7.85 | 8.22 | 171,505 |
2023-10-12 | 8.41 | 8.51 | 7.99 | 8.35 | 144,334 |
2023-10-11 | 8.41 | 8.44 | 7.99 | 8.44 | 27,145 |
2023-10-10 | 8.12 | 8.40 | 7.71 | 8.40 | 46,736 |
2023-10-09 | 8.12 | 8.12 | 7.72 | 8.08 | 28,387 |
2023-10-06 | 8.14 | 8.25 | 7.73 | 8.08 | 24,760 |
2023-10-05 | 8.15 | 8.24 | 7.74 | 8.24 | 25,372 |
2023-10-04 | 8.04 | 8.18 | 7.64 | 8.18 | 31,949 |
2023-10-03 | 8.22 | 8.22 | 7.81 | 8.15 | 86,192 |
2023-10-02 | 8.47 | 8.60 | 8.04 | 8.23 | 30,495 |
2023-09-29 | 7.83 | 8.55 | 7.44 | 8.39 | 198,764 |
2023-09-28 | 7.63 | 7.72 | 7.25 | 7.72 | 71,216 |
2023-09-27 | 7.66 | 7.69 | 7.28 | 7.69 | 8,571 |
2023-09-26 | 7.71 | 7.71 | 7.33 | 7.71 | 16,936 |
2023-09-25 | 7.88 | 7.88 | 7.48 | 7.80 | 12,115 |
2023-09-22 | 7.88 | 7.90 | 7.48 | 7.90 | 51,342 |
2023-09-21 | 8.04 | 8.07 | 7.63 | 7.91 | 23,806 |
2023-09-20 | 7.99 | 8.13 | 7.59 | 8.13 | 39,323 |
2023-09-19 | 7.95 | 8.01 | 7.56 | 8.00 | 10,716 |
2023-09-18 | 8.15 | 8.15 | 7.74 | 8.12 | 53,006 |
2023-09-15 | 8.56 | 8.56 | 8.13 | 8.21 | 42,323 |
2023-09-14 | 8.23 | 8.50 | 7.82 | 8.50 | 117,678 |
2023-09-13 | 8.16 | 8.26 | 7.75 | 8.25 | 24,677 |
2023-09-12 | 8.12 | 8.15 | 7.72 | 8.13 | 6,215 |
2023-09-11 | 7.95 | 8.13 | 7.55 | 8.13 | 40,215 |
2023-09-08 | 7.93 | 7.99 | 7.54 | 7.99 | 20,414 |
2023-09-07 | 7.87 | 7.89 | 7.48 | 7.89 | 35,051 |
2023-09-06 | 8.01 | 8.02 | 7.61 | 8.02 | 29,682 |
2023-09-05 | 8.07 | 8.07 | 7.67 | 8.00 | 23,059 |
2023-09-04 | 8.29 | 8.29 | 7.88 | 8.21 | 26,322 |
2023-09-01 | 8.08 | 8.19 | 7.68 | 8.19 | 38,895 |
2023-08-31 | 7.99 | 8.01 | 7.59 | 8.01 | 93,775 |
2023-08-30 | 8.01 | 8.01 | 7.61 | 7.96 | 15,851 |
2023-08-29 | 7.96 | 7.96 | 7.56 | 7.96 | 36,211 |
2023-08-28 | 7.78 | 7.78 | 7.78 | 7.78 | 0 |
2023-08-25 | 7.91 | 7.93 | 7.51 | 7.78 | 39,084 |
2023-08-24 | 8.10 | 8.10 | 7.69 | 7.97 | 26,270 |
2023-08-23 | 7.89 | 8.17 | 7.50 | 8.02 | 63,400 |
2023-08-22 | 8.24 | 8.24 | 7.83 | 8.17 | 36,451 |
2023-08-21 | 8.41 | 8.43 | 7.99 | 8.27 | 38,274 |
2023-08-18 | 8.58 | 8.58 | 8.15 | 8.32 | 61,560 |
2023-08-17 | 8.82 | 8.82 | 8.38 | 8.73 | 248,829 |
2023-08-16 | 8.81 | 8.81 | 8.37 | 8.81 | 3,347 |
2023-08-15 | 8.93 | 8.95 | 8.49 | 8.84 | 51,109 |
2023-08-14 | 8.83 | 8.88 | 8.39 | 8.88 | 28,411 |
2023-08-11 | 9.08 | 9.10 | 8.63 | 8.92 | 123,247 |
2023-08-10 | 8.99 | 9.11 | 8.54 | 9.11 | 13,551 |
2023-08-09 | 9.04 | 9.09 | 8.59 | 9.01 | 14,429 |
2023-08-08 | 9.20 | 9.20 | 8.74 | 9.00 | 99,694 |
2023-08-07 | 9.31 | 9.37 | 8.85 | 9.19 | 27,120 |
2023-08-04 | 8.98 | 9.33 | 8.53 | 9.33 | 70,756 |
2023-08-03 | 8.73 | 8.90 | 8.30 | 8.90 | 37,361 |
2023-08-02 | 8.68 | 8.84 | 8.25 | 8.84 | 48,986 |
2023-08-01 | 8.94 | 8.94 | 8.49 | 8.93 | 24,253 |
2023-07-31 | 9.03 | 9.08 | 8.57 | 8.92 | 22,401 |
2023-07-28 | 8.79 | 8.99 | 8.35 | 8.99 | 67,070 |
2023-07-27 | 8.49 | 8.86 | 8.06 | 8.86 | 509,669 |
2023-07-26 | 8.72 | 8.73 | 8.28 | 8.56 | 268,620 |
2023-07-25 | 9.28 | 9.28 | 8.76 | 8.80 | 1,142,737 |
2023-07-24 | 9.31 | 9.37 | 8.85 | 9.37 | 25,047 |
2023-07-21 | 9.37 | 9.37 | 8.91 | 9.32 | 26,182 |
2023-07-20 | 9.56 | 9.60 | 9.08 | 9.55 | 36,102 |
2023-07-19 | 9.34 | 9.57 | 8.88 | 9.57 | 37,261 |
2023-07-18 | 9.36 | 9.36 | 8.89 | 9.24 | 50,039 |
2023-07-17 | 9.64 | 9.64 | 9.16 | 9.46 | 27,077 |
2023-07-14 | 9.45 | 9.79 | 8.98 | 9.79 | 171,554 |
2023-07-13 | 9.24 | 9.46 | 8.78 | 9.37 | 97,363 |
2023-07-12 | 9.09 | 9.24 | 8.64 | 9.24 | 139,244 |
2023-07-11 | 8.94 | 8.99 | 8.49 | 8.99 | 38,683 |
2023-07-10 | 8.90 | 8.90 | 8.45 | 8.84 | 21,624 |
2023-07-07 | 8.74 | 8.77 | 8.31 | 8.77 | 63,373 |
2023-07-06 | 8.99 | 8.99 | 8.54 | 8.88 | 37,183 |
2023-07-05 | 8.89 | 8.89 | 8.44 | 8.84 | 51,263 |
2023-07-04 | 8.94 | 9.09 | 8.49 | 9.01 | 12,506 |
2023-07-03 | 9.13 | 9.13 | 8.67 | 9.03 | 55,205 |
2023-06-30 | 8.97 | 9.07 | 8.52 | 9.07 | 110,623 |
2023-06-29 | 8.93 | 8.97 | 8.48 | 8.97 | 136,217 |
2023-06-28 | 8.93 | 8.93 | 8.49 | 8.83 | 134,179 |
2023-06-27 | 9.13 | 9.21 | 8.68 | 8.95 | 50,880 |
2023-06-26 | 9.07 | 9.07 | 8.62 | 9.00 | 72,846 |
2023-06-23 | 8.84 | 8.84 | 8.40 | 8.81 | 65,797 |
2023-06-22 | 8.83 | 8.96 | 8.39 | 8.96 | 82,877 |
2023-06-21 | 8.87 | 8.92 | 8.43 | 8.92 | 75,344 |
2023-06-20 | 9.16 | 9.16 | 8.71 | 8.92 | 66,532 |
2023-06-19 | 8.83 | 9.16 | 8.39 | 9.13 | 302,721 |
2023-06-16 | 8.44 | 8.76 | 8.02 | 8.76 | 285,914 |
2023-06-15 | 8.41 | 8.52 | 7.99 | 8.33 | 89,135 |
2023-06-14 | 8.53 | 8.53 | 8.11 | 8.32 | 41,968 |
2023-06-13 | 8.62 | 8.65 | 8.19 | 8.55 | 26,306 |
2023-06-12 | 8.59 | 8.64 | 8.16 | 8.64 | 131,072 |
2023-06-09 | 8.54 | 8.57 | 8.11 | 8.57 | 132,882 |
2023-06-08 | 8.59 | 8.60 | 8.16 | 8.60 | 119,564 |
2023-06-07 | 8.66 | 8.68 | 8.23 | 8.68 | 53,653 |
2023-06-06 | 8.90 | 8.90 | 8.46 | 8.76 | 166,617 |
2023-06-05 | 9.08 | 9.08 | 8.63 | 8.88 | 136,511 |
2023-06-02 | 8.93 | 9.06 | 8.48 | 9.06 | 25,952 |
2023-06-01 | 8.90 | 8.90 | 8.45 | 8.83 | 46,136 |
2023-05-31 | 9.02 | 9.02 | 8.57 | 8.84 | 71,659 |
2023-05-30 | 9.19 | 9.19 | 8.73 | 9.04 | 75,576 |
2023-05-29 | 9.23 | 9.23 | 9.23 | 9.23 | 0 |
2023-05-26 | 9.09 | 9.23 | 8.64 | 9.23 | 35,308 |
2023-05-25 | 9.26 | 9.26 | 8.80 | 9.23 | 56,851 |
2023-05-24 | 9.29 | 9.29 | 8.83 | 9.28 | 109,080 |
2023-05-23 | 9.54 | 9.54 | 9.06 | 9.54 | 68,309 |
2023-05-22 | 9.96 | 9.96 | 9.47 | 9.66 | 90,629 |
2023-05-19 | 9.92 | 10.14 | 9.42 | 10.14 | 93,005 |
2023-05-18 | 9.80 | 9.94 | 9.31 | 9.94 | 27,117 |
2023-05-17 | 9.53 | 9.84 | 9.05 | 9.84 | 39,325 |
2023-05-16 | 9.91 | 9.93 | 9.42 | 9.64 | 74,909 |
2023-05-15 | 9.77 | 9.83 | 9.28 | 9.83 | 107,075 |
2023-05-12 | 9.72 | 9.78 | 9.23 | 9.78 | 29,815 |
2023-05-11 | 9.72 | 9.73 | 9.23 | 9.73 | 36,498 |
2023-05-10 | 9.57 | 9.60 | 9.09 | 9.60 | 83,108 |
2023-05-09 | 9.54 | 9.54 | 9.07 | 9.54 | 320,098 |
2023-05-08 | 9.56 | 9.56 | 9.56 | 9.56 | 0 |
2023-05-05 | 9.40 | 9.56 | 8.93 | 9.56 | 688,444 |
2023-05-04 | 9.58 | 9.65 | 9.11 | 9.65 | 518,940 |
2023-05-03 | 9.68 | 9.68 | 9.20 | 9.63 | 676,957 |
2023-05-02 | 9.81 | 9.81 | 9.32 | 9.61 | 1,186,990 |
2023-05-01 | 9.63 | 9.63 | 9.63 | 9.63 | 0 |
2023-04-28 | 9.77 | 9.89 | 9.28 | 9.63 | 466,897 |
2023-04-27 | 8.93 | 9.75 | 8.48 | 9.56 | 827,253 |
2023-04-26 | 9.17 | 9.28 | 8.71 | 9.27 | 326,430 |
2023-04-25 | 9.14 | 9.14 | 8.69 | 9.12 | 693,087 |
2023-04-24 | 9.26 | 9.26 | 8.80 | 9.25 | 450,279 |
2023-04-21 | 9.15 | 9.15 | 8.70 | 9.12 | 343,667 |
2023-04-20 | 9.35 | 9.35 | 8.88 | 9.14 | 550,065 |
2023-04-19 | 9.25 | 9.25 | 8.79 | 9.25 | 330,366 |
2023-04-18 | 9.23 | 9.28 | 8.76 | 9.28 | 280,564 |
2023-04-17 | 9.42 | 9.42 | 8.95 | 9.16 | 386,952 |
2023-04-14 | 9.04 | 9.41 | 8.59 | 9.41 | 357,034 |
2023-04-13 | 8.61 | 9.03 | 8.18 | 9.03 | 1,020,325 |
2023-04-12 | 8.24 | 8.62 | 7.83 | 8.62 | 605,430 |
2023-04-11 | 8.29 | 8.29 | 7.87 | 8.13 | 523,601 |
2023-04-10 | 8.23 | 8.23 | 8.23 | 8.23 | 0 |
2023-04-07 | 8.23 | 8.23 | 8.23 | 8.23 | 0 |
2023-04-06 | 7.80 | 8.23 | 7.41 | 8.23 | 262,291 |
2023-04-05 | 8.12 | 8.12 | 7.72 | 7.76 | 165,856 |
2023-04-04 | 8.03 | 8.17 | 7.63 | 8.17 | 94,210 |
2023-04-03 | 7.98 | 8.01 | 7.58 | 8.01 | 258,473 |
2023-03-31 | 7.78 | 7.93 | 7.39 | 7.93 | 89,826 |
2023-03-30 | 7.57 | 7.79 | 7.19 | 7.79 | 68,843 |
2023-03-29 | 7.33 | 7.44 | 6.97 | 7.44 | 61,029 |
2023-03-28 | 7.72 | 7.72 | 7.33 | 7.36 | 48,139 |
2023-03-27 | 7.60 | 7.63 | 7.22 | 7.63 | 48,010 |
2023-03-24 | 7.80 | 7.80 | 7.41 | 7.44 | 105,135 |
2023-03-23 | 7.83 | 7.87 | 7.44 | 7.87 | 51,176 |
2023-03-22 | 7.91 | 7.91 | 7.51 | 7.87 | 50,580 |
2023-03-21 | 7.73 | 7.94 | 7.34 | 7.92 | 106,444 |
2023-03-20 | 7.37 | 7.68 | 7.00 | 7.68 | 86,145 |
2023-03-17 | 7.98 | 8.04 | 7.54 | 7.54 | 80,490 |
2023-03-16 | 8.15 | 8.15 | 7.75 | 7.92 | 92,960 |
2023-03-15 | 8.21 | 8.62 | 7.59 | 7.99 | 144,492 |
2023-03-14 | 8.03 | 8.20 | 7.63 | 8.20 | 77,386 |
2023-03-13 | 8.69 | 8.73 | 7.73 | 8.08 | 1,110,294 |
2023-03-10 | 8.38 | 8.61 | 7.96 | 8.73 | 139,986 |
2023-03-09 | 8.90 | 8.90 | 8.46 | 8.73 | 90,886 |
2023-03-08 | 8.85 | 8.92 | 8.41 | 8.92 | 103,501 |
2023-03-07 | 8.77 | 9.19 | 8.33 | 8.99 | 147,575 |
2023-03-06 | 8.59 | 8.73 | 8.16 | 8.73 | 103,493 |
2023-03-03 | 8.36 | 8.47 | 7.94 | 8.47 | 55,093 |
2023-03-02 | 8.11 | 8.24 | 7.71 | 8.24 | 74,988 |
2023-03-01 | 8.07 | 8.56 | 7.67 | 8.21 | 143,781 |
2023-02-28 | 7.53 | 8.08 | 7.15 | 8.08 | 366,307 |
2023-02-27 | 7.08 | 7.40 | 6.73 | 7.40 | 91,916 |
2023-02-24 | 7.75 | 7.75 | 6.96 | 7.12 | 509,064 |
2023-02-23 | 7.78 | 7.87 | 7.39 | 7.86 | 11,379 |
2023-02-22 | 7.91 | 7.92 | 7.52 | 7.80 | 54,586 |
2023-02-21 | 8.19 | 8.19 | 7.78 | 8.06 | 113,494 |
2023-02-20 | 8.28 | 8.29 | 7.86 | 8.28 | 14,840 |
2023-02-17 | 8.15 | 8.20 | 7.74 | 8.19 | 62,783 |
2023-02-16 | 8.24 | 8.40 | 7.83 | 8.23 | 146,057 |
2023-02-15 | 8.17 | 8.19 | 7.76 | 8.19 | 75,866 |
2023-02-14 | 8.13 | 8.23 | 7.72 | 8.21 | 90,960 |
2023-02-13 | 8.04 | 8.11 | 7.64 | 8.11 | 147,539 |
2023-02-10 | 8.18 | 8.18 | 7.77 | 8.15 | 215,904 |
2023-02-09 | 8.25 | 8.43 | 7.84 | 8.25 | 344,041 |
2023-02-08 | 7.94 | 8.32 | 7.54 | 8.32 | 320,763 |
2023-02-07 | 7.74 | 7.74 | 7.35 | 7.74 | 172,986 |
2023-02-06 | 7.97 | 7.97 | 7.57 | 7.76 | 145,401 |
2023-02-03 | 8.14 | 8.14 | 7.74 | 8.12 | 274,945 |
2023-02-02 | 7.94 | 8.19 | 7.54 | 8.17 | 545,627 |
2023-02-01 | 7.81 | 7.90 | 7.42 | 7.90 | 331,707 |
2023-01-31 | 7.92 | 7.92 | 7.52 | 7.86 | 75,874 |
2023-01-30 | 8.04 | 8.04 | 7.64 | 7.93 | 69,653 |
2023-01-27 | 8.17 | 8.17 | 7.77 | 8.16 | 80,212 |
2023-01-26 | 8.12 | 8.17 | 7.71 | 8.16 | 326,247 |
2023-01-25 | 7.92 | 8.04 | 7.53 | 8.04 | 518,406 |
2023-01-24 | 8.03 | 8.03 | 7.63 | 7.94 | 29,094 |
2023-01-23 | 7.97 | 8.05 | 7.57 | 7.94 | 63,475 |
2023-01-20 | 7.69 | 7.84 | 7.30 | 7.84 | 70,091 |
2023-01-19 | 7.98 | 8.01 | 7.58 | 7.68 | 107,782 |
2023-01-18 | 7.87 | 8.15 | 7.47 | 8.15 | 142,507 |
2023-01-17 | 8.09 | 8.09 | 7.69 | 7.81 | 217,649 |
2023-01-16 | 7.95 | 8.09 | 7.56 | 8.09 | 78,920 |
2023-01-13 | 7.68 | 7.88 | 7.30 | 7.88 | 391,142 |
2023-01-12 | 7.39 | 7.51 | 7.02 | 7.51 | 342,412 |
2023-01-11 | 7.32 | 7.32 | 6.95 | 7.28 | 272,243 |
2023-01-10 | 7.30 | 7.30 | 6.94 | 7.19 | 81,433 |
2023-01-09 | 6.94 | 7.12 | 6.60 | 7.12 | 131,766 |
2023-01-06 | 6.77 | 6.87 | 6.43 | 6.87 | 101,352 |
2023-01-05 | 6.96 | 7.04 | 6.61 | 6.91 | 134,396 |
2023-01-04 | 6.79 | 6.94 | 6.45 | 6.94 | 157,394 |
2023-01-03 | 6.53 | 6.83 | 6.21 | 6.83 | 482,166 |
2023-01-02 | 6.37 | 6.37 | 6.37 | 6.37 | 0 |
2022-12-30 | 6.42 | 6.42 | 6.10 | 6.37 | 96,140 |
2022-12-29 | 6.15 | 6.42 | 5.84 | 6.42 | 118,111 |
2022-12-28 | 6.14 | 6.14 | 5.83 | 6.14 | 32,326 |
2022-12-27 | 6.10 | 6.10 | 6.10 | 6.10 | 0 |
2022-12-26 | 6.10 | 6.10 | 6.10 | 6.10 | 0 |
2022-12-23 | 5.91 | 6.10 | 5.61 | 6.10 | 109,681 |
2022-12-22 | 5.90 | 5.94 | 5.60 | 5.94 | 70,750 |
2022-12-21 | 5.78 | 5.92 | 5.49 | 5.80 | 230,040 |
2022-12-20 | 5.64 | 5.76 | 5.36 | 5.76 | 157,257 |
2022-12-19 | 5.82 | 5.83 | 5.53 | 5.71 | 202,312 |
2022-12-16 | 5.94 | 5.98 | 5.64 | 5.86 | 140,879 |
2022-12-15 | 6.28 | 6.40 | 5.95 | 5.95 | 193,830 |
2022-12-14 | 6.27 | 6.27 | 5.96 | 6.24 | 162,090 |
2022-12-13 | 6.29 | 6.45 | 5.98 | 6.32 | 411,752 |
2022-12-12 | 6.17 | 6.32 | 5.86 | 6.32 | 109,117 |
2022-12-09 | 6.31 | 6.33 | 6.00 | 6.20 | 158,392 |
2022-12-08 | 6.25 | 6.44 | 5.94 | 6.28 | 199,331 |
2022-12-07 | 6.49 | 6.49 | 6.16 | 6.30 | 299,434 |
2022-12-06 | 6.56 | 6.87 | 6.23 | 6.61 | 728,506 |
2022-12-05 | 6.37 | 7.93 | 6.05 | 6.46 | 1,365,900 |
2022-12-02 | 10.36 | 10.46 | 9.85 | 10.23 | 59,512 |
2022-12-01 | 10.43 | 10.62 | 9.91 | 10.39 | 97,017 |
2022-11-30 | 9.94 | 10.12 | 9.44 | 10.12 | 24,244 |
2022-11-29 | 10.06 | 10.06 | 9.56 | 10.01 | 30,582 |
2022-11-28 | 10.19 | 10.19 | 9.68 | 10.00 | 37,975 |
2022-11-25 | 10.34 | 10.34 | 9.83 | 10.29 | 31,112 |
2022-11-24 | 10.22 | 10.48 | 9.71 | 10.28 | 34,171 |
2022-11-23 | 10.18 | 10.18 | 9.67 | 10.11 | 37,857 |
2022-11-22 | 10.12 | 10.19 | 9.62 | 10.14 | 75,402 |
2022-11-21 | 10.45 | 10.45 | 9.93 | 10.17 | 33,682 |
2022-11-18 | 10.47 | 10.53 | 9.95 | 10.53 | 46,885 |
2022-11-17 | 10.75 | 10.75 | 10.21 | 10.30 | 188,016 |
2022-11-16 | 11.18 | 11.18 | 10.63 | 10.95 | 86,174 |
2022-11-15 | 11.48 | 11.48 | 10.91 | 11.35 | 956,292 |
2022-11-14 | 11.44 | 11.48 | 10.87 | 11.40 | 191,982 |
2022-11-11 | 10.12 | 11.55 | 9.61 | 11.33 | 396,523 |
2022-11-10 | 9.08 | 9.80 | 8.62 | 9.78 | 98,760 |
2022-11-09 | 9.22 | 9.23 | 8.76 | 9.23 | 15,350 |
2022-11-08 | 9.15 | 9.32 | 8.69 | 9.32 | 77,022 |
2022-11-07 | 8.64 | 9.19 | 8.21 | 9.19 | 133,815 |
2022-11-04 | 8.52 | 8.65 | 8.10 | 8.65 | 67,469 |
2022-11-03 | 8.79 | 8.79 | 8.35 | 8.60 | 108,235 |
2022-11-02 | 9.28 | 9.28 | 8.82 | 9.05 | 102,402 |
2022-11-01 | 8.90 | 9.36 | 8.46 | 9.18 | 114,804 |
2022-10-31 | 8.91 | 8.91 | 8.47 | 8.88 | 83,281 |
2022-10-28 | 9.00 | 9.03 | 8.55 | 8.99 | 37,505 |
2022-10-27 | 9.17 | 9.31 | 8.71 | 9.31 | 52,438 |
2022-10-26 | 9.14 | 9.21 | 8.68 | 9.20 | 67,320 |
2022-10-25 | 8.85 | 9.11 | 8.41 | 9.11 | 78,347 |
2022-10-24 | 8.95 | 8.95 | 8.51 | 8.79 | 78,733 |
2022-10-21 | 8.93 | 8.96 | 8.48 | 8.80 | 73,112 |
2022-10-20 | 9.08 | 9.29 | 8.62 | 9.03 | 80,313 |
2022-10-19 | 9.41 | 9.56 | 8.93 | 9.18 | 242,314 |
2022-10-18 | 9.32 | 9.51 | 8.85 | 9.49 | 129,062 |
2022-10-17 | 8.87 | 9.24 | 8.43 | 9.24 | 137,096 |
2022-10-14 | 9.18 | 9.33 | 8.72 | 9.15 | 279,644 |
2022-10-13 | 9.10 | 9.24 | 8.64 | 9.13 | 48,644 |
2022-10-12 | 9.36 | 9.36 | 8.90 | 9.16 | 48,360 |
2022-10-11 | 9.65 | 9.65 | 9.17 | 9.41 | 50,198 |
2022-10-10 | 9.59 | 9.81 | 9.11 | 9.81 | 48,254 |
2022-10-07 | 9.83 | 9.83 | 9.34 | 9.61 | 85,231 |
2022-10-06 | 9.62 | 9.75 | 9.14 | 9.75 | 245,902 |
2022-10-05 | 9.90 | 9.92 | 9.41 | 9.71 | 145,602 |
2022-10-04 | 9.36 | 9.94 | 8.89 | 9.94 | 251,408 |
2022-10-03 | 9.06 | 9.22 | 8.61 | 9.22 | 65,153 |
2022-09-30 | 8.97 | 9.09 | 8.52 | 9.09 | 753,815 |
2022-09-29 | 8.86 | 9.06 | 8.42 | 8.88 | 673,098 |
2022-09-28 | 8.33 | 8.82 | 7.92 | 8.82 | 226,706 |
2022-09-27 | 8.47 | 8.70 | 8.04 | 8.56 | 83,345 |
2022-09-26 | 8.45 | 8.63 | 8.03 | 8.41 | 123,693 |
2022-09-23 | 8.67 | 8.67 | 8.24 | 8.50 | 1,351,835 |
2022-09-22 | 9.01 | 9.01 | 8.56 | 8.73 | 111,709 |
2022-09-21 | 9.03 | 9.28 | 8.57 | 9.28 | 275,768 |
2022-09-20 | 9.76 | 9.76 | 9.06 | 9.06 | 61,913 |
2022-09-19 | 9.79 | 9.79 | 9.79 | 9.79 | 0 |
2022-09-16 | 9.99 | 9.99 | 9.49 | 9.79 | 80,653 |
2022-09-15 | 10.00 | 10.03 | 9.50 | 10.03 | 41,167 |
2022-09-14 | 9.89 | 10.18 | 9.40 | 10.07 | 63,956 |
2022-09-13 | 10.36 | 10.44 | 9.84 | 10.24 | 200,071 |
2022-09-12 | 10.11 | 10.38 | 9.61 | 10.34 | 38,053 |
2022-09-09 | 9.76 | 10.07 | 9.28 | 10.07 | 53,627 |
2022-09-08 | 9.47 | 9.71 | 8.99 | 9.71 | 53,945 |
2022-09-07 | 9.48 | 9.48 | 9.00 | 9.35 | 70,451 |
2022-09-06 | 9.56 | 9.80 | 9.09 | 9.41 | 57,199 |
2022-09-05 | 9.56 | 9.56 | 9.09 | 9.49 | 248,819 |
2022-09-02 | 9.48 | 9.80 | 9.01 | 9.80 | 76,862 |
2022-09-01 | 9.42 | 9.43 | 8.95 | 9.25 | 141,982 |
2022-08-31 | 9.58 | 9.76 | 9.10 | 9.68 | 46,116 |
2022-08-30 | 9.67 | 9.86 | 9.19 | 9.60 | 54,326 |
2022-08-29 | 9.63 | 9.63 | 9.63 | 9.63 | 0 |
2022-08-26 | 9.81 | 9.82 | 9.32 | 9.63 | 127,585 |
2022-08-25 | 9.99 | 10.05 | 9.49 | 9.77 | 127,343 |
2022-08-24 | 9.77 | 9.78 | 9.29 | 9.77 | 14,602 |
2022-08-23 | 9.73 | 10.02 | 9.24 | 9.82 | 75,875 |
2022-08-22 | 10.16 | 10.16 | 9.65 | 9.80 | 42,516 |
2022-08-19 | 10.72 | 10.72 | 10.19 | 10.33 | 44,632 |
2022-08-18 | 11.07 | 11.07 | 10.52 | 10.71 | 32,901 |
2022-08-17 | 11.35 | 11.35 | 10.78 | 11.12 | 137,507 |
2022-08-16 | 11.56 | 11.58 | 10.98 | 11.34 | 32,665 |
2022-08-15 | 11.52 | 11.64 | 10.95 | 11.64 | 51,935 |
2022-08-12 | 11.42 | 11.53 | 10.85 | 11.53 | 79,834 |
2022-08-11 | 11.06 | 11.44 | 10.51 | 11.44 | 132,577 |
2022-08-10 | 10.32 | 10.73 | 9.81 | 10.73 | 57,399 |
2022-08-09 | 10.75 | 10.79 | 10.21 | 10.56 | 63,692 |
2022-08-08 | 10.62 | 10.62 | 10.09 | 10.59 | 78,785 |
2022-08-05 | 10.64 | 10.79 | 10.11 | 10.63 | 46,112 |
2022-08-04 | 10.28 | 10.71 | 9.76 | 10.71 | 150,582 |
2022-08-03 | 9.61 | 10.25 | 9.13 | 10.25 | 50,509 |
2022-08-02 | 9.76 | 9.76 | 9.27 | 9.59 | 59,345 |
2022-08-01 | 9.93 | 9.93 | 9.43 | 9.77 | 47,477 |
2022-07-29 | 9.57 | 9.98 | 9.09 | 9.98 | 94,294 |
2022-07-28 | 9.37 | 9.59 | 8.90 | 9.43 | 104,118 |
2022-07-27 | 9.18 | 9.31 | 8.72 | 9.31 | 47,980 |
2022-07-26 | 9.63 | 9.63 | 9.15 | 9.15 | 37,868 |
2022-07-25 | 9.86 | 9.89 | 9.37 | 9.69 | 29,598 |
2022-07-22 | 9.80 | 10.11 | 9.31 | 9.90 | 110,322 |
2022-07-21 | 9.68 | 9.82 | 9.20 | 9.82 | 83,266 |
2022-07-20 | 9.76 | 9.86 | 9.27 | 9.67 | 86,779 |
2022-07-19 | 9.37 | 9.67 | 8.90 | 9.67 | 46,964 |
2022-07-18 | 8.96 | 9.40 | 8.52 | 9.37 | 174,900 |
2022-07-15 | 9.05 | 9.05 | 8.59 | 8.98 | 76,575 |
2022-07-14 | 9.14 | 9.30 | 8.69 | 8.88 | 143,586 |
2022-07-13 | 9.19 | 9.20 | 8.73 | 8.96 | 144,818 |
2022-07-12 | 9.07 | 9.22 | 8.62 | 9.22 | 88,176 |
2022-07-11 | 9.25 | 9.60 | 8.79 | 9.13 | 51,706 |
2022-07-08 | 9.24 | 9.72 | 8.78 | 9.72 | 169,916 |
2022-07-07 | 9.20 | 9.22 | 8.74 | 9.15 | 36,534 |
2022-07-06 | 8.73 | 9.15 | 8.30 | 9.15 | 79,295 |
2022-07-05 | 8.79 | 8.88 | 8.35 | 8.71 | 82,337 |
2022-07-04 | 9.22 | 9.22 | 8.73 | 8.73 | 114,910 |
2022-07-01 | 8.95 | 9.28 | 8.50 | 9.08 | 108,260 |
2022-06-30 | 9.23 | 9.23 | 8.77 | 8.95 | 184,959 |
2022-06-29 | 9.69 | 9.69 | 9.21 | 9.44 | 264,405 |
2022-06-28 | 10.13 | 10.18 | 9.62 | 10.02 | 83,715 |
2022-06-27 | 10.12 | 10.15 | 9.62 | 9.96 | 61,723 |
2022-06-24 | 9.85 | 10.12 | 9.36 | 10.12 | 104,150 |
2022-06-23 | 9.86 | 10.18 | 9.37 | 9.80 | 88,831 |
2022-06-22 | 9.76 | 10.11 | 9.28 | 10.09 | 200,894 |
2022-06-21 | 10.34 | 10.34 | 9.71 | 10.15 | 269,126 |
2022-06-20 | 10.27 | 10.47 | 9.75 | 10.26 | 42,081 |
2022-06-17 | 9.72 | 10.23 | 9.23 | 10.23 | 1,019,196 |
2022-06-16 | 10.46 | 10.46 | 9.60 | 9.60 | 338,802 |
2022-06-15 | 10.35 | 10.42 | 9.83 | 10.42 | 104,850 |
2022-06-14 | 10.56 | 10.78 | 10.04 | 10.35 | 164,245 |
2022-06-13 | 11.68 | 11.68 | 10.39 | 10.39 | 305,170 |
2022-06-10 | 12.82 | 12.82 | 12.18 | 12.24 | 86,836 |
2022-06-09 | 13.24 | 13.40 | 12.58 | 13.13 | 452,591 |
2022-06-08 | 13.63 | 13.63 | 12.95 | 13.55 | 81,890 |
2022-06-07 | 13.85 | 13.85 | 13.16 | 13.69 | 57,133 |
2022-06-06 | 13.56 | 13.91 | 12.88 | 13.91 | 71,788 |
2022-06-03 | 13.51 | 13.51 | 13.51 | 13.51 | 0 |
2022-06-02 | 13.51 | 13.51 | 13.51 | 13.51 | 0 |
2022-06-01 | 14.02 | 14.02 | 13.32 | 13.51 | 91,515 |
2022-05-31 | 14.13 | 14.13 | 13.42 | 14.03 | 99,306 |
2022-05-30 | 13.90 | 14.18 | 13.21 | 14.13 | 102,802 |
2022-05-27 | 13.17 | 13.58 | 12.51 | 13.57 | 128,558 |
2022-05-26 | 12.86 | 13.08 | 12.22 | 13.08 | 56,745 |
2022-05-25 | 13.15 | 13.15 | 12.50 | 12.78 | 158,241 |
2022-05-24 | 13.14 | 13.44 | 12.49 | 13.15 | 115,687 |
2022-05-23 | 13.53 | 13.55 | 12.85 | 13.38 | 124,847 |
2022-05-20 | 13.10 | 13.61 | 12.45 | 13.34 | 58,060 |
2022-05-19 | 12.77 | 13.03 | 12.14 | 13.03 | 132,280 |
2022-05-18 | 13.57 | 13.57 | 12.89 | 13.11 | 95,241 |
2022-05-17 | 13.54 | 14.00 | 12.86 | 13.70 | 110,972 |
2022-05-16 | 13.74 | 13.97 | 13.05 | 13.76 | 137,483 |
2022-05-13 | 13.43 | 13.93 | 12.76 | 13.93 | 121,216 |
2022-05-12 | 13.54 | 13.54 | 12.78 | 13.05 | 146,608 |
2022-05-11 | 13.80 | 13.81 | 13.11 | 13.81 | 127,733 |
2022-05-10 | 13.87 | 14.09 | 13.18 | 13.75 | 317,120 |
2022-05-09 | 14.16 | 14.16 | 13.45 | 13.73 | 220,777 |
2022-05-06 | 14.89 | 14.89 | 14.15 | 14.47 | 254,241 |
2022-05-05 | 16.25 | 16.25 | 15.27 | 15.27 | 110,176 |
2022-05-04 | 16.15 | 16.15 | 15.34 | 16.12 | 133,724 |
2022-05-03 | 16.11 | 16.47 | 15.30 | 16.47 | 59,023 |
2022-05-02 | 16.38 | 16.38 | 16.38 | 16.38 | 0 |
2022-04-29 | 16.63 | 16.82 | 15.80 | 16.38 | 126,820 |
2022-04-28 | 16.28 | 16.97 | 15.47 | 16.31 | 151,592 |
2022-04-27 | 15.93 | 16.53 | 15.14 | 16.19 | 344,449 |
2022-04-26 | 16.08 | 16.24 | 15.28 | 15.59 | 788,541 |
2022-04-25 | 16.59 | 16.67 | 15.77 | 15.88 | 56,208 |
2022-04-22 | 17.67 | 17.67 | 16.79 | 17.06 | 190,900 |
2022-04-21 | 17.53 | 18.20 | 16.65 | 18.20 | 176,507 |
2022-04-20 | 17.37 | 17.65 | 16.50 | 17.61 | 201,063 |
2022-04-19 | 17.37 | 17.37 | 16.50 | 17.26 | 33,038 |
2022-04-18 | 17.18 | 17.18 | 17.18 | 17.18 | 0 |
2022-04-15 | 17.18 | 17.18 | 17.18 | 17.18 | 0 |
2022-04-14 | 17.15 | 17.18 | 16.29 | 17.18 | 49,275 |
2022-04-13 | 16.79 | 17.09 | 15.95 | 17.09 | 29,290 |
2022-04-12 | 16.63 | 16.97 | 15.80 | 16.97 | 72,044 |
2022-04-11 | 16.86 | 17.08 | 16.02 | 17.07 | 154,670 |
2022-04-08 | 16.90 | 16.90 | 16.06 | 16.48 | 249,653 |
2022-04-07 | 16.78 | 16.78 | 15.94 | 16.59 | 122,341 |
2022-04-06 | 17.34 | 17.34 | 16.48 | 16.51 | 128,839 |
2022-04-05 | 17.94 | 17.94 | 17.05 | 17.24 | 323,965 |
2022-04-04 | 18.43 | 18.47 | 17.51 | 18.07 | 75,809 |
2022-04-01 | 18.49 | 18.55 | 17.57 | 18.24 | 34,858 |
2022-03-31 | 18.87 | 19.11 | 17.93 | 18.36 | 37,144 |
2022-03-30 | 19.60 | 19.60 | 18.62 | 18.82 | 96,321 |
2022-03-29 | 18.85 | 19.78 | 17.91 | 19.61 | 30,609 |
2022-03-28 | 18.77 | 19.17 | 17.83 | 18.75 | 54,748 |
2022-03-25 | 18.92 | 19.27 | 17.97 | 18.86 | 33,472 |
2022-03-24 | 18.87 | 18.97 | 17.93 | 18.97 | 55,456 |
2022-03-23 | 19.25 | 19.27 | 18.29 | 18.91 | 111,761 |
2022-03-22 | 19.34 | 19.53 | 18.38 | 18.98 | 124,606 |
2022-03-21 | 19.40 | 19.51 | 18.43 | 19.13 | 66,882 |
2022-03-18 | 19.80 | 19.82 | 18.81 | 19.47 | 89,590 |
2022-03-17 | 20.00 | 21.02 | 19.00 | 19.82 | 220,437 |
2022-03-16 | 19.74 | 19.88 | 18.75 | 19.81 | 75,903 |
2022-03-15 | 18.79 | 19.51 | 17.85 | 19.51 | 171,208 |
2022-03-14 | 19.43 | 19.60 | 18.46 | 18.87 | 24,057 |
2022-03-11 | 18.62 | 19.99 | 17.69 | 19.43 | 168,606 |
2022-03-10 | 18.77 | 18.77 | 17.83 | 18.74 | 199,219 |
2022-03-09 | 17.92 | 18.74 | 17.02 | 18.74 | 488,439 |
2022-03-08 | 16.53 | 17.54 | 15.70 | 17.54 | 516,103 |
2022-03-07 | 15.62 | 17.14 | 14.84 | 16.67 | 181,345 |
2022-03-04 | 17.06 | 17.41 | 16.21 | 16.76 | 95,245 |
2022-03-03 | 18.73 | 18.79 | 17.56 | 17.57 | 234,738 |
2022-03-02 | 18.41 | 19.11 | 17.49 | 18.67 | 228,919 |
2022-03-01 | 18.64 | 18.91 | 17.71 | 18.54 | 175,907 |
2022-02-28 | 17.33 | 18.46 | 16.46 | 18.41 | 150,081 |
2022-02-25 | 17.91 | 18.00 | 16.99 | 17.59 | 200,622 |
2022-02-24 | 17.12 | 17.80 | 16.26 | 17.80 | 215,528 |
2022-02-23 | 17.56 | 19.00 | 16.68 | 18.25 | 751,180 |
2022-02-22 | 15.27 | 16.15 | 14.51 | 15.85 | 110,151 |
2022-02-21 | 16.74 | 16.80 | 15.90 | 16.09 | 64,462 |
2022-02-18 | 17.01 | 17.02 | 16.16 | 16.66 | 37,874 |
2022-02-17 | 17.28 | 17.34 | 16.42 | 16.98 | 106,371 |
2022-02-16 | 17.37 | 17.46 | 16.50 | 17.46 | 91,133 |
2022-02-15 | 16.16 | 17.28 | 15.35 | 17.28 | 167,402 |
2022-02-14 | 16.52 | 16.52 | 15.69 | 16.25 | 273,677 |
2022-02-11 | 17.00 | 17.00 | 16.15 | 16.98 | 42,797 |
2022-02-10 | 17.41 | 17.43 | 16.54 | 17.32 | 51,689 |
2022-02-09 | 17.39 | 17.43 | 16.52 | 17.32 | 47,445 |
2022-02-08 | 17.91 | 17.91 | 17.01 | 18.14 | 40,699 |
2022-02-07 | 17.77 | 18.14 | 16.88 | 18.14 | 73,416 |
2022-02-04 | 17.64 | 17.82 | 16.76 | 17.47 | 182,683 |
2022-02-03 | 17.93 | 17.93 | 17.03 | 17.45 | 46,818 |
2022-02-02 | 18.28 | 18.44 | 17.37 | 18.43 | 31,603 |
2022-02-01 | 17.19 | 17.86 | 16.33 | 17.84 | 85,350 |
2022-01-31 | 16.97 | 17.02 | 16.12 | 16.82 | 51,126 |
2022-01-28 | 17.23 | 17.40 | 16.37 | 16.49 | 53,898 |
2022-01-27 | 17.05 | 17.65 | 16.20 | 17.53 | 131,463 |
2022-01-26 | 16.98 | 17.86 | 16.13 | 17.43 | 47,904 |
2022-01-25 | 17.27 | 17.27 | 16.41 | 16.53 | 90,526 |
2022-01-24 | 18.66 | 18.66 | 16.47 | 16.81 | 234,108 |
2022-01-21 | 19.15 | 19.15 | 18.20 | 19.03 | 107,993 |
2022-01-20 | 18.81 | 19.53 | 17.87 | 19.53 | 54,739 |
2022-01-19 | 18.51 | 19.09 | 17.58 | 18.94 | 358,252 |
2022-01-18 | 18.40 | 18.80 | 17.48 | 18.75 | 66,846 |
2022-01-17 | 18.85 | 18.85 | 17.91 | 18.37 | 46,441 |
2022-01-14 | 18.75 | 18.78 | 17.81 | 18.78 | 59,268 |
2022-01-13 | 19.01 | 19.01 | 18.06 | 18.89 | 53,550 |
2022-01-12 | 19.29 | 19.29 | 18.33 | 19.27 | 74,894 |
2022-01-11 | 19.15 | 19.26 | 18.19 | 19.26 | 226,628 |
2022-01-10 | 19.15 | 19.15 | 18.20 | 18.73 | 385,477 |
2022-01-07 | 19.99 | 19.99 | 18.99 | 19.01 | 54,614 |
2022-01-06 | 20.94 | 20.94 | 19.23 | 19.86 | 483,715 |
2022-01-05 | 21.24 | 21.78 | 20.18 | 21.76 | 171,042 |
2022-01-04 | 22.33 | 22.33 | 21.22 | 21.41 | 75,087 |
2022-01-03 | 20.42 | 20.42 | 20.42 | 20.42 | 0 |
2021-12-31 | 20.42 | 20.42 | 20.42 | 20.42 | 0 |
2021-12-30 | 20.46 | 20.86 | 19.44 | 20.42 | 15,756 |
2021-12-29 | 20.66 | 20.66 | 19.63 | 20.42 | 48,165 |
2021-12-28 | 21.32 | 21.32 | 21.32 | 21.32 | 0 |
2021-12-27 | 21.32 | 21.32 | 21.32 | 21.32 | 0 |
2021-12-24 | 21.32 | 21.32 | 21.32 | 21.32 | 0 |
2021-12-23 | 21.03 | 21.32 | 19.98 | 21.32 | 42,953 |
2021-12-22 | 20.02 | 20.96 | 19.02 | 20.96 | 67,838 |
2021-12-21 | 20.08 | 20.08 | 19.08 | 20.04 | 28,064 |
2021-12-20 | 19.43 | 19.72 | 18.46 | 19.72 | 54,202 |
2021-12-17 | 19.29 | 20.06 | 18.33 | 20.06 | 94,453 |
2021-12-16 | 19.49 | 20.02 | 18.52 | 19.62 | 68,279 |
2021-12-15 | 18.87 | 19.06 | 17.93 | 18.67 | 16,013 |
2021-12-14 | 19.51 | 19.51 | 18.53 | 19.17 | 31,055 |
2021-12-13 | 19.68 | 20.00 | 18.70 | 19.80 | 54,828 |
2021-12-10 | 20.14 | 20.14 | 19.14 | 19.70 | 77,049 |
2021-12-09 | 20.10 | 20.10 | 19.10 | 20.06 | 22,217 |
2021-12-08 | 20.65 | 20.68 | 19.62 | 20.27 | 51,795 |
2021-12-07 | 19.44 | 20.66 | 18.47 | 20.66 | 77,649 |
2021-12-06 | 20.10 | 20.10 | 19.01 | 19.04 | 85,357 |
2021-12-03 | 21.55 | 21.60 | 19.45 | 19.45 | 70,767 |
2021-12-02 | 21.34 | 21.45 | 20.28 | 21.38 | 76,521 |
2021-12-01 | 21.51 | 21.57 | 20.44 | 21.57 | 35,908 |
2021-11-30 | 21.68 | 21.76 | 20.60 | 21.57 | 78,305 |
2021-11-29 | 21.66 | 22.61 | 20.58 | 22.02 | 366,080 |
2021-11-26 | 20.75 | 21.64 | 19.72 | 21.64 | 306,554 |
2021-11-25 | 19.86 | 21.68 | 18.87 | 21.68 | 230,134 |
2021-11-24 | 19.27 | 19.60 | 18.31 | 19.59 | 130,069 |
2021-11-23 | 18.80 | 19.55 | 17.86 | 19.15 | 146,584 |
2021-11-22 | 21.24 | 21.24 | 18.88 | 18.88 | 148,268 |
2021-11-19 | 18.42 | 21.24 | 17.50 | 21.20 | 407,838 |
2021-11-18 | 18.41 | 18.88 | 17.49 | 18.49 | 215,530 |
2021-11-17 | 18.47 | 18.57 | 17.55 | 18.55 | 147,593 |
2021-11-16 | 18.58 | 18.59 | 17.65 | 18.59 | 714,778 |
2021-11-15 | 18.51 | 18.54 | 17.58 | 18.47 | 408,815 |
2021-11-12 | 18.94 | 18.94 | 17.99 | 18.71 | 62,219 |
2021-11-11 | 17.85 | 18.67 | 16.96 | 18.67 | 113,287 |
2021-11-10 | 17.92 | 17.93 | 17.02 | 17.93 | 225,084 |
2021-11-09 | 19.07 | 19.15 | 18.01 | 18.01 | 176,227 |
2021-11-08 | 19.72 | 19.72 | 18.74 | 19.29 | 47,042 |
2021-11-05 | 20.54 | 20.58 | 19.51 | 19.69 | 219,782 |
2021-11-04 | 20.96 | 21.53 | 19.91 | 20.67 | 117,896 |
2021-11-03 | 19.76 | 20.49 | 18.77 | 20.49 | 405,499 |
2021-11-02 | 20.06 | 20.06 | 19.06 | 20.02 | 8,479 |
2021-11-01 | 19.88 | 19.99 | 18.89 | 19.80 | 61,000 |
2021-10-29 | 19.63 | 19.88 | 18.65 | 19.87 | 173,350 |
2021-10-28 | 19.80 | 19.80 | 18.81 | 19.64 | 11,886 |
2021-10-27 | 20.42 | 20.46 | 19.40 | 19.66 | 78,152 |
2021-10-26 | 20.33 | 20.37 | 19.31 | 20.33 | 14,072 |
2021-10-25 | 20.88 | 20.88 | 19.84 | 20.35 | 25,695 |
2021-10-22 | 20.58 | 20.96 | 19.55 | 20.65 | 94,818 |
2021-10-21 | 19.53 | 20.73 | 18.55 | 20.73 | 187,587 |
2021-10-20 | 19.41 | 19.74 | 18.44 | 19.74 | 368,826 |
2021-10-19 | 18.97 | 19.43 | 18.02 | 19.11 | 121,291 |
2021-10-18 | 18.98 | 18.98 | 18.03 | 18.83 | 94,081 |
2021-10-15 | 18.77 | 18.78 | 17.83 | 18.65 | 31,882 |
2021-10-14 | 18.69 | 18.69 | 17.76 | 18.64 | 45,204 |
2021-10-13 | 18.01 | 18.66 | 17.11 | 18.66 | 23,374 |
2021-10-12 | 17.77 | 17.86 | 16.88 | 17.84 | 58,826 |
2021-10-11 | 18.03 | 18.15 | 17.13 | 18.14 | 123,307 |
2021-10-08 | 18.51 | 18.55 | 17.58 | 18.05 | 42,067 |
2021-10-07 | 17.61 | 18.49 | 16.73 | 18.49 | 97,551 |
2021-10-06 | 17.93 | 17.93 | 17.03 | 17.40 | 115,921 |
2021-10-05 | 17.73 | 17.98 | 16.84 | 17.98 | 63,356 |
2021-10-04 | 18.22 | 18.22 | 17.31 | 17.91 | 99,565 |
2021-10-01 | 18.15 | 18.45 | 17.24 | 18.08 | 66,921 |
2021-09-30 | 18.52 | 18.88 | 17.59 | 18.74 | 63,070 |
2021-09-29 | 18.65 | 18.71 | 17.72 | 18.48 | 385,861 |
2021-09-28 | 19.57 | 19.57 | 18.28 | 18.28 | 255,784 |
2021-09-27 | 19.86 | 19.91 | 18.87 | 19.46 | 19,034 |
2021-09-24 | 19.72 | 19.72 | 18.74 | 19.62 | 162,483 |
2021-09-23 | 19.64 | 20.07 | 18.66 | 19.84 | 81,398 |
2021-09-22 | 19.57 | 19.70 | 18.60 | 19.67 | 109,296 |
2021-09-21 | 19.06 | 19.34 | 18.11 | 19.34 | 398,724 |
2021-09-20 | 19.19 | 19.19 | 18.23 | 18.91 | 505,110 |
2021-09-17 | 19.23 | 19.63 | 18.27 | 19.53 | 482,157 |
2021-09-16 | 19.63 | 19.67 | 18.65 | 19.29 | 67,626 |
2021-09-15 | 19.02 | 19.61 | 18.07 | 19.61 | 500,721 |
2021-09-14 | 19.81 | 19.84 | 18.82 | 19.06 | 124,757 |
2021-09-13 | 20.58 | 20.58 | 19.55 | 19.76 | 82,871 |
2021-09-10 | 20.90 | 20.94 | 19.86 | 20.92 | 84,784 |
2021-09-09 | 21.20 | 21.20 | 20.14 | 20.92 | 114,362 |
2021-09-08 | 21.95 | 21.95 | 20.86 | 21.41 | 79,139 |
2021-09-07 | 22.61 | 22.61 | 21.48 | 22.16 | 66,998 |
2021-09-06 | 22.23 | 22.77 | 21.12 | 22.77 | 141,731 |
2021-09-03 | 22.44 | 22.44 | 21.32 | 22.12 | 240,776 |
2021-09-02 | 22.67 | 22.73 | 21.54 | 22.73 | 111,584 |
2021-09-01 | 88.45 | 90.10 | 84.05 | 90.10 | 8,490 |
2021-08-31 | 90.73 | 90.73 | 86.20 | 88.73 | 48,055 |
2021-08-30 | 87.45 | 87.45 | 87.45 | 87.45 | 0 |
2021-08-27 | 88.58 | 88.58 | 84.15 | 87.45 | 3,617 |
2021-08-26 | 89.83 | 89.83 | 85.35 | 89.53 | 3,463 |
2021-08-25 | 88.10 | 90.10 | 83.70 | 90.10 | 20,120 |
2021-08-24 | 88.15 | 89.30 | 83.75 | 89.20 | 26,105 |
2021-08-23 | 87.20 | 87.20 | 82.85 | 86.93 | 26,562 |
2021-08-20 | 85.30 | 85.68 | 81.05 | 85.68 | 51,401 |
2021-08-19 | 85.05 | 86.68 | 80.80 | 86.00 | 6,209 |
2021-08-18 | 87.30 | 88.68 | 82.95 | 87.78 | 15,686 |
2021-08-17 | 86.63 | 87.78 | 82.30 | 87.78 | 15,539 |
2021-08-16 | 88.88 | 88.88 | 84.45 | 86.15 | 9,890 |
2021-08-13 | 90.45 | 90.68 | 85.95 | 90.68 | 12,828 |
2021-08-12 | 91.45 | 91.68 | 86.90 | 89.88 | 23,795 |
2021-08-11 | 90.20 | 91.78 | 85.70 | 91.63 | 42,434 |
2021-08-10 | 87.00 | 89.58 | 82.65 | 89.58 | 129,802 |
2021-08-09 | 84.53 | 86.53 | 80.30 | 86.40 | 21,274 |
2021-08-06 | 86.88 | 86.88 | 82.55 | 85.58 | 33,504 |
2021-08-05 | 83.45 | 86.88 | 79.30 | 86.88 | 40,236 |
2021-08-04 | 83.40 | 85.20 | 79.25 | 83.45 | 25,276 |
2021-08-03 | 85.63 | 86.68 | 81.35 | 83.58 | 49,014 |
2021-08-02 | 96.13 | 96.13 | 85.05 | 87.20 | 281,018 |
2021-07-30 | 101.65 | 102.43 | 96.60 | 102.43 | 3,151 |
2021-07-29 | 101.45 | 102.58 | 96.40 | 102.58 | 11,510 |
2021-07-28 | 100.13 | 100.68 | 95.15 | 100.60 | 8,850 |
2021-07-27 | 101.53 | 102.10 | 96.45 | 101.53 | 4,779 |
2021-07-26 | 100.58 | 101.85 | 95.55 | 101.28 | 5,307 |
2021-07-23 | 102.03 | 102.03 | 96.95 | 102.00 | 6,483 |
2021-07-22 | 98.98 | 102.20 | 94.05 | 102.20 | 14,929 |
2021-07-21 | 96.68 | 98.33 | 91.85 | 98.30 | 19,810 |
2021-07-20 | 97.18 | 97.18 | 92.35 | 94.68 | 14,747 |
2021-07-19 | 97.25 | 97.25 | 92.40 | 96.60 | 8,708 |
2021-07-16 | 100.90 | 100.90 | 95.90 | 100.00 | 8,193 |
2021-07-15 | 102.50 | 102.50 | 97.40 | 100.10 | 27,171 |
2021-07-14 | 107.25 | 107.45 | 101.90 | 102.30 | 13,038 |
2021-07-13 | 107.45 | 107.45 | 102.10 | 107.15 | 10,224 |
2021-07-12 | 106.70 | 107.65 | 101.40 | 107.65 | 8,923 |
2021-07-09 | 107.35 | 107.65 | 102.00 | 105.55 | 4,681 |
2021-07-08 | 109.45 | 109.45 | 104.00 | 106.70 | 29,619 |
2021-07-07 | 112.60 | 112.60 | 107.00 | 110.20 | 49,694 |
2021-07-06 | 114.10 | 114.60 | 108.40 | 112.30 | 16,472 |
2021-07-05 | 114.10 | 115.65 | 108.40 | 115.55 | 19,129 |
2021-07-02 | 114.20 | 115.05 | 108.50 | 114.90 | 156,736 |
2021-07-01 | 114.00 | 114.00 | 108.30 | 113.65 | 4,555 |
2021-06-30 | 118.00 | 118.00 | 112.10 | 113.35 | 7,832 |
2021-06-29 | 114.20 | 118.30 | 108.50 | 118.30 | 22,624 |
2021-06-28 | 111.85 | 113.65 | 106.30 | 112.30 | 61,265 |
2021-06-25 | 109.05 | 111.25 | 103.60 | 111.25 | 21,975 |
2021-06-24 | 108.60 | 108.70 | 103.20 | 108.10 | 65,367 |
2021-06-23 | 110.70 | 110.70 | 105.20 | 108.90 | 27,212 |
2021-06-22 | 109.75 | 110.00 | 104.30 | 110.00 | 11,798 |
2021-06-21 | 109.75 | 109.75 | 104.30 | 109.55 | 55,020 |
2021-06-18 | 113.45 | 115.75 | 107.80 | 110.30 | 16,305 |
2021-06-17 | 110.40 | 112.40 | 104.90 | 112.10 | 5,795 |
2021-06-16 | 110.20 | 110.30 | 104.70 | 109.65 | 8,144 |
2021-06-15 | 107.75 | 109.55 | 102.40 | 109.45 | 12,854 |
2021-06-14 | 107.15 | 109.05 | 101.80 | 109.05 | 46,488 |
2021-06-11 | 102.98 | 105.85 | 97.85 | 105.85 | 32,734 |
2021-06-10 | 102.20 | 102.20 | 97.10 | 102.03 | 4,902 |
2021-06-09 | 104.80 | 104.80 | 99.60 | 102.88 | 7,023 |
2021-06-08 | 106.00 | 106.00 | 100.70 | 105.35 | 1,009 |
2021-06-07 | 107.55 | 107.55 | 102.20 | 105.75 | 2,030 |
2021-06-04 | 104.40 | 106.60 | 99.20 | 106.60 | 1,331 |
2021-06-03 | 106.00 | 106.00 | 100.70 | 105.45 | 1,932 |
2021-06-02 | 107.75 | 109.55 | 102.40 | 106.40 | 8,709 |
2021-06-01 | 103.38 | 105.55 | 98.25 | 105.55 | 16,264 |
2021-05-31 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
2021-05-28 | 104.40 | 104.50 | 99.20 | 104.50 | 8,693 |
2021-05-27 | 111.25 | 111.25 | 103.53 | 106.00 | 34,360 |
2021-05-26 | 112.60 | 113.25 | 107.00 | 111.35 | 6,931 |
2021-05-25 | 106.50 | 113.45 | 101.20 | 108.80 | 45,927 |
2021-05-24 | 96.88 | 96.88 | 96.88 | 96.88 | 0 |
2021-05-21 | 97.83 | 98.13 | 92.95 | 96.88 | 58,102 |
2021-05-20 | 96.43 | 96.98 | 91.65 | 96.98 | 17,218 |
2021-05-19 | 97.35 | 97.35 | 92.50 | 95.15 | 36,026 |
2021-05-18 | 96.98 | 97.53 | 92.15 | 97.53 | 28,761 |
2021-05-17 | 94.73 | 95.83 | 90.00 | 95.83 | 38,680 |
2021-05-14 | 95.00 | 95.28 | 90.25 | 92.30 | 46,221 |
2021-05-13 | 93.93 | 94.75 | 88.20 | 94.55 | 25,465 |
2021-05-12 | 96.68 | 97.03 | 91.40 | 95.38 | 1,701 |
2021-05-11 | 98.70 | 98.70 | 92.25 | 95.85 | 10,624 |
2021-05-10 | 101.85 | 101.85 | 94.75 | 97.78 | 3,463 |
2021-05-07 | 100.43 | 100.50 | 95.45 | 100.33 | 2,443 |
2021-05-06 | 104.98 | 104.98 | 96.35 | 99.55 | 6,889 |
2021-05-05 | 101.73 | 103.63 | 96.65 | 103.28 | 3,840 |
2021-05-04 | 106.70 | 106.70 | 97.35 | 99.95 | 16,800 |
2021-05-03 | 106.70 | 106.70 | 106.70 | 106.70 | 0 |
2021-04-30 | 107.35 | 107.35 | 101.30 | 106.70 | 3,931 |
2021-04-29 | 111.05 | 111.85 | 104.80 | 107.70 | 9,078 |
2021-04-28 | 113.75 | 113.75 | 106.00 | 110.85 | 6,610 |
2021-04-27 | 110.70 | 113.45 | 105.20 | 113.25 | 10,080 |
2021-04-26 | 107.45 | 110.20 | 102.10 | 109.45 | 4,507 |
2021-04-23 | 105.18 | 106.15 | 99.95 | 105.95 | 5,007 |
2021-04-22 | 106.80 | 107.30 | 99.60 | 105.45 | 12,640 |
2021-04-21 | 108.60 | 109.20 | 103.20 | 104.50 | 28,228 |
2021-04-20 | 109.05 | 110.90 | 101.90 | 106.30 | 26,972 |
2021-04-19 | 109.50 | 111.60 | 100.50 | 105.50 | 17,219 |
2021-04-16 | 106.00 | 107.60 | 99.65 | 105.35 | 33,524 |
2021-04-15 | 92.68 | 104.95 | 87.90 | 102.95 | 54,552 |
2021-04-14 | 93.53 | 93.83 | 87.35 | 92.03 | 45,009 |
2021-04-13 | 88.40 | 93.28 | 84.00 | 93.13 | 21,915 |
2021-04-12 | 90.00 | 90.75 | 84.90 | 89.20 | 20,255 |
2021-04-09 | 85.58 | 90.30 | 81.30 | 89.78 | 38,023 |
2021-04-08 | 81.73 | 85.35 | 77.65 | 85.00 | 13,595 |
2021-04-07 | 80.83 | 81.80 | 76.80 | 81.08 | 3,710 |
2021-04-06 | 83.35 | 83.35 | 77.30 | 81.10 | 13,630 |
2021-04-05 | 82.80 | 82.80 | 82.80 | 82.80 | 0 |
2021-04-02 | 82.80 | 82.80 | 82.80 | 82.80 | 0 |
2021-04-01 | 79.25 | 83.18 | 75.10 | 82.80 | 41,843 |
2021-03-31 | 77.65 | 79.05 | 73.80 | 78.75 | 8,265 |
2021-03-30 | 77.65 | 79.15 | 73.80 | 78.65 | 27 |
2021-03-29 | 80.70 | 80.80 | 75.60 | 77.50 | 2,841 |
2021-03-26 | 78.10 | 80.10 | 74.20 | 79.95 | 23,331 |
2021-03-25 | 78.80 | 78.95 | 73.60 | 77.40 | 647 |
2021-03-24 | 78.30 | 78.75 | 74.40 | 78.75 | 21,905 |
2021-03-23 | 79.35 | 79.70 | 75.40 | 79.05 | 6,640 |
2021-03-22 | 79.15 | 79.25 | 74.60 | 79.15 | 2,042 |
2021-03-19 | 81.25 | 81.25 | 76.50 | 80.30 | 9,758 |
2021-03-18 | 80.40 | 81.60 | 76.40 | 81.45 | 802 |
2021-03-17 | 81.35 | 81.50 | 76.80 | 79.90 | 3,780 |
2021-03-16 | 81.65 | 81.75 | 77.30 | 81.00 | 13,753 |
2021-03-15 | 82.80 | 82.80 | 77.30 | 81.50 | 8,911 |
2021-03-12 | 84.00 | 84.00 | 79.60 | 81.90 | 488 |
2021-03-11 | 83.55 | 83.80 | 79.10 | 83.60 | 7,486 |
2021-03-10 | 80.20 | 82.90 | 76.10 | 82.55 | 5,854 |
2021-03-09 | 76.20 | 78.65 | 72.40 | 78.65 | 25,132 |
2021-03-08 | 75.25 | 76.05 | 71.50 | 75.75 | 10,451 |
2021-03-05 | 78.60 | 79.15 | 72.10 | 74.60 | 25,742 |
2021-03-04 | 85.65 | 85.65 | 79.20 | 81.25 | 9,192 |
2021-03-03 | 87.05 | 87.10 | 81.30 | 85.40 | 12,289 |
2021-03-02 | 88.90 | 89.35 | 82.50 | 86.30 | 940 |
2021-03-01 | 89.05 | 89.30 | 82.80 | 88.80 | 1,675 |
2021-02-26 | 85.55 | 87.30 | 81.30 | 87.05 | 13,017 |
2021-02-25 | 91.05 | 91.35 | 86.50 | 87.80 | 2,587 |
2021-02-24 | 89.55 | 91.30 | 85.10 | 89.50 | 16,802 |
2021-02-23 | 90.30 | 90.30 | 78.60 | 87.95 | 41,835 |
2021-02-22 | 94.10 | 94.15 | 84.50 | 90.15 | 1,860 |
2021-02-19 | 89.15 | 92.25 | 84.70 | 91.95 | 3,245 |
2021-02-18 | 88.30 | 89.95 | 83.90 | 89.00 | 4,267 |
2021-02-17 | 87.35 | 89.65 | 83.00 | 89.10 | 7,078 |
2021-02-16 | 90.90 | 91.95 | 86.40 | 90.25 | 16,843 |
2021-02-15 | 92.10 | 92.40 | 85.90 | 90.80 | 11,139 |
2021-02-12 | 90.90 | 91.45 | 86.40 | 91.45 | 0 |
2021-02-11 | 90.80 | 91.40 | 86.30 | 90.85 | 0 |
2021-02-10 | 91.75 | 91.75 | 85.80 | 90.40 | 205 |
2021-02-09 | 91.05 | 91.40 | 86.20 | 90.45 | 211 |
2021-02-08 | 95.55 | 95.60 | 88.20 | 90.80 | 14,071 |
2021-02-05 | 89.55 | 91.75 | 85.10 | 89.60 | 116,410 |
2021-02-04 | 88.70 | 89.05 | 84.30 | 87.35 | 12,282 |
2021-02-03 | 83.10 | 85.35 | 79.00 | 85.20 | 18,749 |
2021-02-02 | 78.00 | 80.70 | 74.10 | 80.30 | 88,759 |
2021-02-01 | 78.55 | 78.75 | 73.50 | 77.15 | 24,477 |
2021-01-29 | 73.35 | 76.35 | 69.70 | 76.20 | 28,354 |
2021-01-28 | 71.45 | 73.55 | 67.90 | 73.50 | 7,363 |
2021-01-27 | 72.40 | 72.40 | 67.20 | 72.25 | 24,206 |
2021-01-26 | 70.90 | 73.25 | 67.20 | 72.30 | 3,086 |
2021-01-25 | 72.60 | 72.70 | 69.00 | 71.25 | 4,256 |
2021-01-22 | 71.35 | 71.55 | 67.60 | 71.40 | 14,126 |
2021-01-21 | 70.90 | 71.45 | 67.40 | 71.15 | 3,436 |
2021-01-20 | 69.55 | 71.70 | 66.00 | 70.20 | 8,912 |
2021-01-19 | 69.15 | 69.65 | 65.70 | 69.40 | 690 |
2021-01-18 | 67.05 | 68.95 | 63.70 | 68.95 | 3,098 |
2021-01-15 | 67.55 | 67.55 | 63.50 | 66.95 | 21,158 |
2021-01-14 | 67.25 | 67.45 | 62.80 | 67.15 | 12,560 |
2021-01-13 | 66.70 | 66.85 | 63.40 | 66.60 | 1,371 |
2021-01-12 | 65.90 | 67.80 | 62.70 | 66.50 | 137 |
2021-01-11 | 66.70 | 67.95 | 61.20 | 64.55 | 2,301 |
2021-01-08 | 66.20 | 66.60 | 62.90 | 66.15 | 0 |
2021-01-07 | 64.70 | 65.65 | 61.50 | 65.50 | 13,673 |
2021-01-06 | 64.20 | 64.75 | 60.80 | 64.40 | 48 |
2021-01-05 | 63.65 | 63.85 | 60.40 | 63.70 | 11,611 |
2021-01-04 | 64.75 | 64.75 | 60.20 | 63.20 | 31,262 |
2021-01-01 | 62.50 | 62.50 | 62.50 | 62.50 | 0 |
2020-12-31 | 62.50 | 62.50 | 62.50 | 62.50 | 0 |
2020-12-30 | 62.60 | 63.80 | 59.50 | 62.50 | 5,968 |
2020-12-29 | 60.80 | 62.90 | 57.80 | 62.50 | 14,951 |
2020-12-28 | 61.55 | 61.55 | 61.55 | 61.55 | 0 |
2020-12-25 | 61.55 | 61.55 | 61.55 | 61.55 | 0 |
2020-12-24 | 61.55 | 61.55 | 61.55 | 61.55 | 0 |
2020-12-23 | 60.90 | 62.50 | 57.90 | 61.55 | 17,177 |
2020-12-22 | 59.25 | 60.70 | 56.30 | 60.50 | 6,879 |
2020-12-21 | 58.60 | 59.20 | 53.80 | 58.50 | 7,797 |
2020-12-18 | 58.85 | 59.35 | 56.00 | 59.05 | 9,205 |
2020-12-17 | 59.35 | 59.80 | 56.00 | 59.10 | 1,068 |
2020-12-16 | 57.75 | 59.30 | 54.90 | 58.65 | 3,012 |
2020-12-15 | 55.85 | 57.80 | 53.10 | 57.65 | 13,301 |
2020-12-14 | 54.20 | 54.95 | 51.50 | 54.85 | 2,587 |
2020-12-11 | 54.70 | 55.05 | 51.40 | 53.05 | 6,920 |
2020-12-10 | 54.30 | 55.45 | 51.60 | 54.70 | 4,417 |
2020-12-09 | 54.20 | 54.20 | 51.00 | 53.65 | 2,558 |
2020-12-08 | 55.05 | 55.15 | 52.20 | 54.50 | 4,450 |
2020-12-07 | 55.65 | 55.80 | 52.90 | 55.40 | 6,875 |
2020-12-04 | 55.70 | 56.20 | 53.00 | 55.55 | 5,582 |
2020-12-03 | 56.30 | 56.80 | 53.20 | 55.65 | 4,181 |
2020-12-02 | 57.10 | 57.10 | 53.00 | 55.65 | 2,065 |
2020-12-01 | 57.00 | 57.05 | 54.20 | 56.85 | 2,474 |
2020-11-30 | 54.25 | 55.75 | 51.60 | 55.55 | 18 |
2020-11-27 | 52.70 | 54.00 | 50.10 | 53.90 | 1,776 |
2020-11-26 | 52.20 | 52.85 | 49.60 | 52.85 | 545 |
2020-11-25 | 52.60 | 52.60 | 49.65 | 52.03 | 6,172 |
2020-11-24 | 53.15 | 53.15 | 49.40 | 52.05 | 373 |
2020-11-23 | 53.20 | 53.55 | 50.60 | 52.95 | 96,855 |
2020-11-20 | 53.10 | 53.45 | 50.50 | 53.20 | 31,709 |
2020-11-19 | 53.00 | 53.15 | 50.00 | 52.85 | 6,008 |
2020-11-18 | 51.95 | 53.10 | 49.25 | 52.85 | 3,052 |
2020-11-17 | 50.80 | 51.98 | 48.45 | 51.85 | 3,675 |
2020-11-16 | 50.83 | 51.48 | 47.70 | 50.35 | 2,294 |
2020-11-13 | 50.30 | 51.20 | 47.80 | 50.90 | 1,123 |
2020-11-12 | 50.60 | 50.98 | 48.10 | 50.88 | 5 |
2020-11-11 | 48.58 | 50.93 | 46.15 | 50.80 | 632 |
2020-11-10 | 48.70 | 49.25 | 45.75 | 48.23 | 91,707 |
2020-11-09 | 51.48 | 51.73 | 46.35 | 48.70 | 30,495 |
2020-11-06 | 50.40 | 51.08 | 47.90 | 50.70 | 0 |
2020-11-05 | 50.68 | 51.78 | 48.15 | 51.25 | 11,031 |
2020-11-04 | 49.25 | 50.93 | 46.80 | 50.88 | 11,495 |
2020-11-03 | 46.75 | 49.45 | 44.45 | 49.28 | 15,113 |
2020-11-02 | 46.30 | 46.70 | 44.00 | 46.35 | 2,366 |
2020-10-30 | 43.98 | 46.08 | 41.80 | 45.93 | 4,528 |
2020-10-29 | 44.23 | 44.78 | 42.05 | 44.60 | 3,350 |
2020-10-28 | 44.68 | 45.00 | 42.45 | 44.63 | 13,307 |
2020-10-27 | 43.33 | 45.23 | 41.20 | 45.13 | 3,828 |
2020-10-26 | 42.80 | 43.43 | 40.55 | 43.28 | 5,942 |
2020-10-23 | 42.58 | 42.80 | 40.45 | 42.63 | 551 |
2020-10-22 | 43.68 | 43.68 | 40.65 | 42.50 | 6,957 |
2020-10-21 | 45.23 | 45.43 | 42.10 | 43.48 | 4,293 |
2020-10-20 | 45.78 | 45.78 | 42.65 | 44.98 | 569 |
2020-10-16 | 44.93 | 44.98 | 42.65 | 43.98 | 647 |
2020-10-15 | 45.98 | 45.98 | 42.45 | 44.55 | 3,291 |
2020-10-14 | 45.78 | 46.25 | 43.60 | 45.98 | 1,221 |
2020-10-13 | 48.05 | 48.05 | 43.75 | 45.78 | 4,206 |
2020-10-12 | 45.95 | 47.60 | 43.70 | 47.40 | 14,213 |
2020-10-09 | 46.13 | 46.13 | 43.10 | 45.40 | 2,293 |
2020-10-08 | 46.18 | 46.28 | 43.80 | 46.08 | 5,216 |
2020-10-07 | 43.98 | 45.58 | 41.80 | 45.58 | 909 |
2020-10-06 | 43.88 | 44.25 | 41.70 | 44.08 | 5,535 |
2020-10-05 | 43.75 | 44.03 | 41.60 | 43.83 | 811 |
2020-10-02 | 42.20 | 43.90 | 40.10 | 43.73 | 74 |
2020-10-01 | 42.63 | 42.90 | 40.50 | 42.45 | 3,411 |
2020-09-30 | 42.53 | 42.65 | 40.40 | 42.55 | 3,674 |
2020-09-29 | 43.68 | 43.95 | 40.30 | 42.58 | 2,559 |
2020-09-28 | 42.43 | 43.48 | 40.35 | 43.20 | 2,425 |
2020-09-25 | 42.40 | 43.25 | 39.95 | 42.15 | 68,562 |
2020-09-24 | 42.73 | 42.80 | 40.00 | 42.58 | 4,263 |
2020-09-23 | 42.80 | 43.18 | 40.35 | 42.53 | 0 |
2020-09-22 | 42.30 | 43.00 | 40.20 | 42.43 | 2,112 |
2020-09-21 | 42.48 | 42.75 | 40.20 | 42.28 | 3,938 |
2020-09-18 | 43.33 | 43.45 | 41.10 | 43.38 | 7,743 |
2020-09-17 | 43.63 | 43.63 | 41.25 | 43.25 | 5,488 |
2020-09-16 | 45.33 | 45.33 | 42.10 | 43.48 | 2,159 |
2020-09-15 | 45.18 | 46.48 | 42.95 | 44.88 | 8,853 |
2020-09-14 | 42.93 | 45.85 | 40.80 | 45.48 | 376 |
2020-09-11 | 40.40 | 42.65 | 38.40 | 41.80 | 51,232 |
2020-09-10 | 41.35 | 41.70 | 37.95 | 42.08 | 2,512 |
2020-09-09 | 40.13 | 42.48 | 38.15 | 42.08 | 4,291 |
2020-09-08 | 40.68 | 40.68 | 38.15 | 39.05 | 31,354 |
2020-09-07 | 40.40 | 41.20 | 38.40 | 40.50 | 0 |
2020-09-04 | 40.18 | 40.80 | 38.20 | 40.00 | 10,000 |
2020-09-03 | 41.78 | 42.15 | 39.70 | 40.28 | 12,461 |
2020-09-02 | 41.50 | 42.20 | 39.45 | 42.10 | 6,370 |
2020-09-01 | 40.78 | 41.80 | 38.75 | 41.45 | 10,000 |
2020-08-28 | 39.58 | 40.68 | 37.85 | 40.68 | 0 |
2020-08-27 | 41.55 | 41.55 | 38.65 | 39.75 | 9 |
2020-08-26 | 41.35 | 41.35 | 39.05 | 41.33 | 40 |
2020-08-25 | 42.10 | 42.35 | 39.45 | 41.35 | 6,690 |
2020-08-24 | 41.70 | 42.33 | 39.65 | 41.90 | 0 |
2020-08-21 | 42.13 | 42.13 | 39.70 | 41.68 | 54 |
2020-08-20 | 41.35 | 41.50 | 39.25 | 41.43 | 0 |
2020-08-19 | 40.78 | 41.05 | 38.75 | 41.05 | 0 |
2020-08-18 | 39.98 | 40.65 | 38.00 | 40.65 | 0 |
2020-08-17 | 39.73 | 40.15 | 37.75 | 40.05 | 0 |
2020-08-14 | 40.08 | 40.08 | 37.90 | 39.80 | 0 |
2020-08-13 | 40.15 | 40.45 | 38.20 | 40.08 | 0 |
2020-08-12 | 40.88 | 41.20 | 37.80 | 40.00 | 0 |
2020-08-11 | 38.58 | 40.65 | 36.65 | 40.65 | 17,440 |
2020-08-10 | 37.98 | 38.08 | 36.10 | 37.38 | 12,000 |
2020-08-07 | 37.85 | 37.93 | 35.25 | 37.93 | 0 |
2020-08-06 | 37.83 | 38.20 | 35.95 | 38.03 | 0 |
2020-08-05 | 38.45 | 38.60 | 35.75 | 37.70 | 633 |
2020-08-04 | 39.25 | 39.25 | 36.85 | 38.75 | 10,000 |
2020-08-03 | 38.18 | 39.03 | 36.30 | 38.70 | 0 |
2020-07-31 | 37.25 | 38.08 | 35.35 | 38.08 | 1,300 |
2020-07-30 | 38.08 | 38.08 | 34.65 | 38.30 | 6,500 |
2020-07-29 | 37.63 | 38.53 | 35.75 | 38.30 | 0 |
2020-07-28 | 38.88 | 39.08 | 36.10 | 37.90 | 0 |
2020-07-27 | 38.23 | 38.60 | 36.35 | 38.60 | 9,030 |
2020-07-24 | 39.48 | 39.48 | 36.60 | 37.85 | 10,710 |
2020-07-23 | 41.63 | 41.63 | 38.35 | 39.45 | 0 |
2020-07-22 | 40.80 | 41.55 | 38.80 | 41.25 | 6,585 |
2020-07-21 | 39.75 | 41.05 | 37.45 | 40.95 | 10,423 |
2020-07-20 | 39.85 | 39.98 | 37.10 | 39.53 | 0 |
2020-07-17 | 38.80 | 39.53 | 36.90 | 39.53 | 5,927 |
2020-07-16 | 39.25 | 39.78 | 36.90 | 38.68 | 37,600 |
2020-07-15 | 39.58 | 39.58 | 37.60 | 38.68 | 5,000 |
2020-07-14 | 40.20 | 40.20 | 37.75 | 39.43 | 0 |
2020-07-13 | 39.95 | 40.18 | 38.00 | 40.10 | 13,230 |
2020-07-10 | 40.63 | 41.23 | 38.60 | 39.60 | 0 |
2020-07-09 | 41.60 | 41.60 | 39.15 | 41.08 | 0 |
2020-07-08 | 42.08 | 42.25 | 40.00 | 41.33 | 3,741 |
2020-07-07 | 42.58 | 42.95 | 40.45 | 41.93 | 620 |
2020-07-06 | 42.73 | 43.20 | 40.60 | 42.60 | 8,000 |
2020-07-03 | 43.98 | 44.08 | 39.10 | 41.68 | 405,797 |
2020-07-02 | 46.23 | 46.80 | 43.35 | 46.63 | 2,011 |
2020-07-01 | 46.63 | 46.70 | 42.65 | 44.95 | 3,382 |
2020-06-30 | 43.45 | 46.78 | 41.30 | 42.90 | 54,510 |
2020-06-29 | 42.13 | 43.33 | 40.05 | 41.68 | 0 |
2020-06-26 | 42.10 | 42.80 | 40.00 | 41.80 | 0 |
2020-06-25 | 42.15 | 42.50 | 40.00 | 42.35 | 45 |
2020-06-24 | 42.53 | 42.90 | 40.45 | 42.20 | 14,258 |
2020-06-23 | 42.15 | 43.18 | 40.05 | 42.20 | 7,721 |
2020-06-22 | 42.23 | 42.40 | 39.40 | 41.68 | 3,026 |
2020-06-19 | 42.25 | 42.45 | 39.25 | 42.23 | 630 |
2020-06-18 | 43.25 | 43.50 | 40.40 | 42.30 | 0 |
2020-06-17 | 42.75 | 43.13 | 40.00 | 42.30 | 4,492 |
2020-06-16 | 43.28 | 43.45 | 40.90 | 42.30 | 0 |
2020-06-15 | 41.68 | 42.85 | 39.60 | 42.68 | 133 |
2020-06-12 | 40.08 | 42.25 | 38.10 | 42.25 | 400 |
2020-06-11 | 41.45 | 41.45 | 38.30 | 41.18 | 298 |
2020-06-10 | 40.30 | 42.18 | 38.30 | 41.90 | 0 |
2020-06-09 | 39.45 | 39.48 | 36.60 | 39.23 | 14 |
2020-06-08 | 39.10 | 39.38 | 36.85 | 39.30 | 12,903 |
2020-06-05 | 40.03 | 40.03 | 36.95 | 38.23 | 30,559 |
2020-06-04 | 37.58 | 41.10 | 35.70 | 39.28 | 102,954 |
2020-06-03 | 35.68 | 37.68 | 33.90 | 37.55 | 525 |
2020-06-02 | 31.80 | 34.53 | 30.25 | 34.38 | 24,200 |
2020-06-01 | 31.15 | 31.15 | 31.15 | 31.15 | 0 |
2020-05-29 | 30.65 | 31.48 | 29.15 | 30.65 | 0 |
2020-05-28 | 30.23 | 30.88 | 28.75 | 30.65 | 5,110 |
2020-05-27 | 30.60 | 30.78 | 29.10 | 30.35 | 1,000 |
2020-05-26 | 30.53 | 30.73 | 28.95 | 30.35 | 4,069 |
2020-05-22 | 30.65 | 30.65 | 29.00 | 30.35 | 0 |
2020-05-21 | 31.10 | 31.23 | 29.55 | 30.35 | 7,000 |
2020-05-20 | 31.25 | 31.35 | 29.50 | 31.13 | 1,500 |
2020-05-19 | 31.15 | 31.40 | 29.60 | 31.35 | 7,664 |
2020-05-18 | 30.85 | 31.25 | 29.35 | 31.15 | 200 |
2020-05-15 | 30.50 | 30.88 | 29.00 | 30.48 | 23,512 |
2020-05-14 | 30.13 | 30.90 | 28.65 | 30.68 | 10,391 |
2020-05-13 | 30.93 | 30.93 | 29.15 | 30.40 | 5,688 |
2020-05-12 | 30.88 | 31.53 | 29.35 | 31.25 | 2,554 |
2020-05-11 | 31.73 | 31.73 | 29.45 | 31.03 | 4,561 |
2020-05-07 | 30.08 | 30.50 | 28.60 | 30.45 | 0 |
2020-05-06 | 29.20 | 30.53 | 27.75 | 30.08 | 56 |
2020-05-05 | 28.58 | 29.33 | 27.15 | 29.23 | 929 |
2020-05-04 | 28.70 | 28.70 | 26.55 | 28.63 | 0 |
2020-05-01 | 28.73 | 28.73 | 28.73 | 28.73 | 0 |
2020-04-30 | 29.33 | 29.45 | 27.80 | 29.23 | 0 |
2020-04-29 | 29.05 | 29.33 | 27.65 | 29.23 | 499 |
2020-04-28 | 29.05 | 29.65 | 27.65 | 29.00 | 0 |
2020-04-27 | 29.13 | 29.13 | 27.65 | 29.00 | 68,533 |
2020-04-24 | 28.83 | 29.15 | 27.40 | 28.80 | 12,671 |
2020-04-23 | 29.45 | 29.58 | 27.50 | 28.90 | 58,733 |
2020-04-22 | 28.75 | 30.05 | 27.35 | 28.58 | 0 |
2020-04-21 | 29.08 | 29.08 | 27.20 | 28.58 | 2,000 |
2020-04-20 | 30.53 | 30.53 | 28.10 | 29.33 | 3,808 |
2020-04-17 | 29.68 | 30.63 | 28.25 | 30.35 | 6 |
2020-04-16 | 29.35 | 29.88 | 27.90 | 29.25 | 4,608 |
2020-04-15 | 28.95 | 29.60 | 27.55 | 29.45 | 0 |
2020-04-14 | 28.65 | 29.28 | 26.70 | 28.53 | 14,283 |
2020-04-10 | 28.68 | 28.68 | 28.53 | 28.53 | 0 |
2020-04-09 | 28.68 | 28.93 | 27.05 | 28.53 | 17,154 |
2020-04-08 | 28.30 | 28.75 | 26.90 | 28.50 | 12,626 |
2020-04-07 | 27.50 | 29.15 | 26.15 | 27.00 | 40,319 |
2020-04-06 | 26.98 | 27.95 | 25.25 | 26.13 | 24,000 |
2020-04-03 | 26.48 | 26.48 | 25.20 | 26.53 | 80 |
2020-04-03 | 26.48 | 26.65 | 24.85 | 26.13 | 15,101 |
2020-04-02 | 26.85 | 26.53 | 26.53 | 26.53 | 19,895 |
2020-04-02 | 26.85 | 26.85 | 25.35 | 26.78 | 4,000 |
2020-04-01 | 26.60 | 26.78 | 26.78 | 26.78 | 12,815 |
2020-04-01 | 26.60 | 27.43 | 25.30 | 27.05 | 0 |
2020-03-31 | 26.43 | 27.43 | 25.15 | 27.05 | 17,764 |
2020-03-31 | 26.43 | 27.43 | 25.15 | 25.55 | 6,729 |
2020-03-30 | 23.35 | 25.60 | 22.20 | 25.55 | 23,654 |
2020-03-30 | 23.35 | 25.10 | 22.20 | 23.30 | 9,947 |
2020-03-28 | 22.63 | 23.30 | 22.63 | 23.30 | 0 |
2020-03-27 | 22.63 | 23.80 | 21.50 | 22.23 | 13,683 |
2020-03-26 | 22.38 | 22.38 | 20.90 | 22.60 | 14,811 |
2020-03-25 | 22.38 | 23.43 | 20.15 | 22.03 | 23,535 |
2020-03-24 | 22.30 | 22.58 | 21.00 | 21.83 | 10,000 |
2020-03-23 | 21.28 | 21.45 | 20.25 | 21.38 | 5,000 |
2020-03-20 | 21.85 | 21.95 | 20.80 | 21.38 | 0 |
2020-03-19 | 22.35 | 22.80 | 20.80 | 22.53 | 0 |
2020-03-18 | 23.10 | 23.20 | 21.95 | 23.53 | 0 |
2020-03-17 | 24.55 | 24.55 | 21.98 | 22.88 | 0 |
2020-03-16 | 24.13 | 24.58 | 20.90 | 25.83 | 0 |
2020-03-13 | 23.83 | 26.25 | 22.65 | 23.45 | 4,799 |
2020-03-12 | 22.83 | 23.83 | 21.70 | 24.90 | 0 |
2020-03-11 | 24.35 | 25.43 | 23.15 | 24.80 | 0 |
2020-03-10 | 27.25 | 27.95 | 24.45 | 27.58 | 30,000 |
2020-03-09 | 26.28 | 27.83 | 25.00 | 28.05 | 1,646 |
2020-03-06 | 28.65 | 29.33 | 26.95 | 28.05 | 14,440 |
2020-03-05 | 29.78 | 30.08 | 27.50 | 29.33 | 0 |
2020-03-04 | 28.78 | 29.38 | 27.35 | 28.43 | 0 |
2020-03-03 | 28.03 | 28.75 | 26.65 | 27.98 | 200 |
2020-03-02 | 27.53 | 28.35 | 25.60 | 27.35 | 0 |
2020-02-28 | 26.30 | 27.88 | 25.00 | 27.63 | 23,858 |
2020-02-27 | 28.25 | 28.35 | 26.85 | 28.43 | 37,245 |
2020-02-26 | 28.75 | 28.75 | 25.90 | 29.13 | 0 |
2020-02-25 | 28.90 | 29.63 | 27.50 | 28.78 | 2,000 |
2020-02-24 | 28.28 | 28.83 | 26.90 | 29.20 | 884 |
2020-02-21 | 29.73 | 29.83 | 28.25 | 29.20 | 0 |
2020-02-20 | 30.75 | 30.80 | 29.15 | 30.43 | 0 |
2020-02-19 | 29.88 | 30.95 | 28.40 | 30.65 | 0 |
2020-02-18 | 30.20 | 30.25 | 28.70 | 30.03 | 0 |
2020-02-17 | 31.13 | 31.23 | 28.80 | 30.50 | 0 |
2020-02-14 | 31.25 | 31.40 | 29.45 | 30.93 | 8,093 |
2020-02-13 | 28.88 | 31.40 | 27.45 | 31.28 | 22,277 |
2020-02-12 | 28.48 | 29.10 | 27.05 | 29.05 | 12 |
2020-02-11 | 28.03 | 28.73 | 26.65 | 28.50 | 7,506 |
2020-02-10 | 27.93 | 28.00 | 26.55 | 28.00 | 0 |
2020-02-07 | 28.15 | 28.15 | 26.45 | 27.93 | 4,068 |
2020-02-06 | 28.05 | 28.25 | 26.75 | 28.13 | 862 |
2020-02-05 | 27.65 | 28.28 | 26.30 | 28.00 | 6,094 |
2020-02-04 | 27.20 | 27.65 | 25.70 | 27.53 | 0 |
2020-02-03 | 27.18 | 27.48 | 25.55 | 26.95 | 805 |
2020-01-31 | 26.08 | 27.43 | 24.80 | 26.10 | 22,598 |
2020-01-30 | 25.73 | 26.18 | 24.45 | 26.10 | 25,000 |
2020-01-29 | 25.63 | 25.95 | 24.05 | 25.90 | 8,000 |
2020-01-28 | 25.63 | 25.95 | 23.75 | 25.95 | 0 |
2020-01-27 | 25.55 | 25.75 | 24.00 | 25.68 | 22 |
2020-01-24 | 25.93 | 26.30 | 24.65 | 26.10 | 33,506 |
2020-01-23 | 27.68 | 27.70 | 24.60 | 25.75 | 21,324 |
2020-01-22 | 27.73 | 27.78 | 26.20 | 27.48 | 19,189 |
2020-01-21 | 27.20 | 27.68 | 25.85 | 27.53 | 12,622 |
2020-01-20 | 27.18 | 27.65 | 25.85 | 27.25 | 2,000 |
2020-01-17 | 26.75 | 27.13 | 25.45 | 27.08 | 23,928 |
2020-01-16 | 26.15 | 27.40 | 24.85 | 26.83 | 6,348 |
2020-01-15 | 26.33 | 26.68 | 25.05 | 26.03 | 6 |
2020-01-14 | 27.28 | 27.28 | 25.30 | 26.48 | 0 |
2020-01-13 | 28.25 | 28.40 | 25.80 | 27.23 | 0 |
2020-01-10 | 26.58 | 28.45 | 25.25 | 28.23 | 400 |
2020-01-09 | 26.03 | 26.55 | 24.65 | 26.45 | 173 |
2020-01-08 | 25.63 | 25.93 | 24.35 | 25.70 | 0 |
2020-01-07 | 24.53 | 25.65 | 23.30 | 25.65 | 8,236 |
2020-01-06 | 24.83 | 24.95 | 23.25 | 24.38 | 0 |
2020-01-03 | 25.05 | 25.05 | 23.45 | 24.73 | 0 |
2020-01-02 | 24.33 | 25.03 | 23.15 | 24.88 | 0 |
2019-12-30 | 23.93 | 24.28 | 22.80 | 24.08 | 0 |
2019-12-27 | 24.05 | 24.13 | 22.85 | 24.08 | 3,522 |
2019-12-24 | 24.15 | 24.15 | 24.15 | 24.15 | 0 |
2019-12-23 | 23.53 | 24.25 | 22.35 | 24.15 | 0 |
2019-12-20 | 24.25 | 24.25 | 22.00 | 23.53 | 0 |
2019-12-19 | 24.13 | 24.30 | 22.95 | 24.10 | 14,000 |
2019-12-18 | 23.88 | 24.28 | 22.70 | 24.10 | 3,000 |
2019-12-17 | 24.03 | 24.20 | 22.60 | 23.70 | 16,156 |
2019-12-16 | 22.65 | 24.80 | 21.55 | 23.83 | 5 |
2019-12-13 | 22.40 | 23.20 | 20.50 | 21.38 | 0 |
2019-12-12 | 22.83 | 23.00 | 21.75 | 22.40 | 0 |
2019-12-11 | 23.20 | 23.40 | 21.95 | 22.93 | 0 |
2019-12-10 | 22.93 | 23.23 | 21.45 | 23.00 | 7,608 |
2019-12-09 | 22.83 | 23.35 | 21.70 | 23.03 | 5,012 |
2019-12-06 | 22.85 | 22.88 | 21.75 | 22.95 | 0 |
2019-12-05 | 23.05 | 23.55 | 21.95 | 23.10 | 0 |
2019-12-04 | 21.93 | 23.25 | 20.90 | 23.10 | 0 |
2019-12-03 | 22.53 | 22.68 | 20.95 | 22.00 | 0 |
2019-12-02 | 23.60 | 23.60 | 21.35 | 22.43 | 0 |
2019-11-29 | 24.20 | 24.30 | 23.00 | 23.78 | 0 |
2019-11-28 | 24.35 | 24.35 | 23.15 | 24.10 | 0 |
2019-11-27 | 24.58 | 24.58 | 23.30 | 24.45 | 1,174 |
2019-11-26 | 24.50 | 24.58 | 23.30 | 24.55 | 25,850 |
2019-11-25 | 24.40 | 24.60 | 23.25 | 24.60 | 0 |
2019-11-22 | 24.45 | 24.60 | 23.30 | 24.53 | 0 |
2019-11-21 | 24.15 | 24.48 | 22.95 | 24.43 | 0 |
2019-11-20 | 24.25 | 24.25 | 22.90 | 24.13 | 0 |
2019-11-19 | 24.73 | 24.78 | 23.50 | 24.13 | 0 |
2019-11-18 | 24.03 | 25.13 | 22.85 | 24.58 | 0 |
2019-11-15 | 23.15 | 24.23 | 22.00 | 24.10 | 0 |
2019-11-14 | 23.15 | 23.18 | 22.00 | 23.15 | 0 |
2019-11-13 | 23.40 | 23.40 | 21.95 | 23.15 | 0 |
2019-11-12 | 23.40 | 23.58 | 22.30 | 23.45 | 0 |
2019-11-11 | 23.63 | 23.93 | 22.60 | 23.78 | 0 |
2019-11-08 | 23.45 | 23.58 | 22.35 | 23.48 | 10,000 |
2019-11-07 | 23.53 | 23.68 | 22.35 | 23.43 | 1,100 |
2019-11-06 | 24.00 | 24.00 | 22.35 | 23.55 | 0 |
2019-11-05 | 24.30 | 24.58 | 23.20 | 24.00 | 0 |
2019-11-04 | 25.58 | 25.58 | 23.70 | 24.70 | 0 |
2019-11-01 | 25.05 | 25.25 | 23.80 | 25.10 | 0 |
2019-10-31 | 25.40 | 25.43 | 23.25 | 25.28 | 5,628 |
2019-10-30 | 25.15 | 25.25 | 23.80 | 25.05 | 0 |
2019-10-29 | 24.40 | 25.50 | 23.20 | 24.30 | 6,110 |
2019-10-28 | 23.73 | 24.30 | 22.55 | 24.30 | 14,845 |
2019-10-25 | 23.88 | 23.93 | 22.25 | 23.80 | 11,430 |
2019-10-24 | 24.30 | 24.30 | 22.60 | 23.90 | 18,350 |
2019-10-23 | 24.45 | 24.70 | 22.90 | 24.05 | 0 |
2019-10-22 | 22.83 | 24.58 | 21.70 | 24.43 | 2,828 |
2019-10-21 | 22.45 | 23.28 | 21.35 | 22.75 | 0 |
2019-10-18 | 22.35 | 22.40 | 21.20 | 22.40 | 33,269 |
2019-10-17 | 22.10 | 22.58 | 21.05 | 22.53 | 65,285 |
2019-10-16 | 22.05 | 22.23 | 20.65 | 22.20 | 47,866 |
2019-10-15 | 23.13 | 23.13 | 21.05 | 22.10 | 0 |
2019-10-14 | 23.93 | 23.95 | 21.95 | 22.85 | 0 |
2019-10-11 | 23.00 | 23.80 | 21.95 | 23.78 | 10,088 |
2019-10-10 | 23.35 | 23.40 | 21.90 | 22.98 | 0 |
2019-10-09 | 23.15 | 23.68 | 22.00 | 23.08 | 4,100 |
2019-10-08 | 24.13 | 24.13 | 21.75 | 22.85 | 0 |
2019-10-07 | 23.73 | 23.98 | 22.35 | 23.93 | 17,300 |
2019-10-04 | 23.08 | 23.73 | 21.95 | 22.88 | 43,555 |
2019-10-03 | 23.63 | 23.63 | 23.63 | 23.63 | 0 |
2019-10-02 | 24.33 | 24.33 | 21.60 | 24.33 | 17,069 |
2019-10-01 | 24.73 | 25.20 | 23.45 | 24.33 | 0 |
2019-09-30 | 25.25 | 25.50 | 24.05 | 24.85 | 1,000 |
2019-09-27 | 24.68 | 25.50 | 23.50 | 25.35 | 11,229 |
2019-09-26 | 25.08 | 25.28 | 23.80 | 24.95 | 8,498 |
2019-09-25 | 25.53 | 25.55 | 23.35 | 25.00 | 2,296 |
2019-09-24 | 27.30 | 27.58 | 24.65 | 25.75 | 23,428 |
2019-09-23 | 27.58 | 27.85 | 25.15 | 27.55 | 30,509 |
2019-09-20 | 27.93 | 27.98 | 26.05 | 27.20 | 0 |
2019-09-19 | 28.00 | 28.20 | 26.65 | 28.15 | 0 |
2019-09-18 | 28.00 | 28.08 | 26.60 | 27.98 | 0 |
2019-09-17 | 28.35 | 29.70 | 26.75 | 28.18 | 8,103 |
2019-09-16 | 28.40 | 28.95 | 26.90 | 28.43 | 65,049 |
2019-09-13 | 28.25 | 28.30 | 26.60 | 28.18 | 5,169 |
2019-09-12 | 28.73 | 28.73 | 27.00 | 28.23 | 55,228 |
2019-09-11 | 28.38 | 28.68 | 27.00 | 28.60 | 46,302 |
2019-09-10 | 27.93 | 28.45 | 26.55 | 28.38 | 11,304 |
2019-09-09 | 27.65 | 27.83 | 26.30 | 27.75 | 0 |
2019-09-06 | 28.40 | 28.40 | 26.55 | 27.75 | 14,145 |
2019-09-05 | 28.83 | 29.45 | 27.40 | 29.15 | 0 |
2019-09-04 | 28.98 | 29.43 | 27.15 | 28.58 | 320 |
2019-09-03 | 27.88 | 29.05 | 26.65 | 28.38 | 0 |
2019-09-02 | 27.73 | 28.68 | 26.35 | 27.98 | 2,530 |
2019-08-30 | 26.33 | 27.45 | 25.05 | 26.55 | 0 |
2019-08-29 | 26.58 | 26.73 | 25.25 | 26.55 | 1,131 |
2019-08-28 | 27.05 | 27.05 | 25.40 | 26.55 | 6,095 |
2019-08-27 | 26.38 | 26.95 | 25.10 | 26.90 | 11,253 |
2019-08-23 | 27.55 | 27.55 | 25.75 | 27.03 | 1,882 |
2019-08-22 | 27.10 | 27.13 | 25.65 | 27.03 | 528 |
2019-08-21 | 27.58 | 27.68 | 26.20 | 27.38 | 0 |
2019-08-20 | 28.20 | 28.43 | 26.80 | 27.75 | 40 |
2019-08-19 | 28.35 | 29.15 | 26.95 | 28.38 | 0 |
2019-08-16 | 26.35 | 28.25 | 25.05 | 27.55 | 1,704 |
2019-08-15 | 24.55 | 24.55 | 22.55 | 24.28 | 0 |
2019-08-14 | 24.90 | 25.28 | 23.70 | 24.43 | 5,000 |
2019-08-13 | 24.15 | 24.80 | 22.55 | 24.60 | 0 |
2019-08-12 | 23.53 | 24.75 | 22.70 | 24.30 | 11,000 |
2019-08-09 | 23.78 | 23.83 | 22.30 | 23.45 | 5,000 |
2019-08-08 | 23.08 | 23.73 | 21.95 | 23.65 | 18,747 |
2019-08-07 | 23.53 | 23.53 | 22.10 | 22.85 | 0 |
2019-08-06 | 23.60 | 23.75 | 22.45 | 23.45 | 0 |
2019-08-05 | 23.80 | 23.80 | 22.30 | 23.78 | 0 |
2019-08-02 | 24.88 | 24.90 | 22.70 | 23.93 | 3,686 |
2019-08-01 | 24.83 | 24.83 | 23.35 | 24.65 | 0 |
2019-07-31 | 24.40 | 25.13 | 23.20 | 24.68 | 1,247 |
2019-07-30 | 24.63 | 24.65 | 23.40 | 24.58 | 40 |
2019-07-29 | 24.85 | 25.08 | 23.65 | 24.78 | 0 |
2019-07-26 | 25.05 | 25.05 | 23.80 | 24.95 | 0 |
2019-07-25 | 25.00 | 25.00 | 23.60 | 24.80 | 526 |
2019-07-24 | 24.35 | 25.13 | 23.15 | 24.70 | 0 |
2019-07-23 | 23.40 | 23.80 | 22.10 | 23.75 | 0 |
2019-07-22 | 23.08 | 23.18 | 21.85 | 23.18 | 3,792 |
2019-07-19 | 22.85 | 23.43 | 21.75 | 22.95 | 1,503 |
2019-07-18 | 22.90 | 22.90 | 21.25 | 22.38 | 0 |
2019-07-17 | 22.85 | 23.08 | 21.75 | 23.00 | 0 |
2019-07-16 | 22.88 | 23.00 | 21.75 | 22.88 | 0 |
2019-07-15 | 22.98 | 23.03 | 21.80 | 22.98 | 2 |
2019-07-12 | 22.25 | 23.18 | 21.15 | 23.03 | 5,143 |
2019-07-11 | 22.58 | 22.58 | 21.40 | 22.45 | 5,758 |
2019-07-10 | 22.25 | 23.20 | 21.15 | 23.03 | 579 |
2019-07-09 | 22.75 | 22.75 | 21.40 | 22.48 | 0 |
2019-07-08 | 23.45 | 23.63 | 22.30 | 23.10 | 0 |
2019-07-05 | 22.48 | 23.83 | 21.40 | 23.78 | 2,598 |
2019-07-04 | 19.69 | 20.45 | 18.72 | 20.45 | 0 |
2019-07-03 | 19.32 | 19.81 | 18.38 | 19.64 | 0 |
2019-07-02 | 19.45 | 19.55 | 18.52 | 19.36 | 0 |
2019-07-01 | 19.34 | 20.17 | 18.38 | 19.52 | 0 |
2019-06-28 | 18.90 | 19.41 | 17.98 | 19.35 | 0 |
2019-06-27 | 18.18 | 19.12 | 17.32 | 19.00 | 12,837 |
2019-06-26 | 17.93 | 18.16 | 17.14 | 18.13 | 245 |
2019-06-25 | 17.95 | 18.14 | 17.06 | 18.09 | 0 |
2019-06-24 | 17.89 | 18.10 | 16.84 | 17.76 | 0 |
2019-06-21 | 17.67 | 18.08 | 16.72 | 17.63 | 4,000 |
2019-06-20 | 17.53 | 17.91 | 16.66 | 17.63 | 0 |
2019-06-19 | 16.95 | 17.26 | 16.12 | 17.26 | 15,108 |
2019-06-18 | 16.39 | 16.87 | 15.58 | 16.81 | 15,000 |
2019-06-17 | 16.37 | 16.76 | 15.56 | 16.58 | 389 |
2019-06-14 | 16.86 | 16.86 | 15.78 | 16.60 | 1,250 |
2019-06-13 | 17.09 | 17.09 | 16.20 | 17.00 | 3,473 |
2019-06-12 | 17.51 | 17.51 | 16.50 | 17.24 | 0 |
2019-06-11 | 17.76 | 17.77 | 16.88 | 17.68 | 0 |
2019-06-10 | 17.78 | 17.78 | 17.78 | 17.78 | 0 |
2019-06-07 | 17.89 | 17.99 | 17.02 | 17.78 | 0 |
2019-06-06 | 18.40 | 18.43 | 17.26 | 17.99 | 0 |
2019-06-05 | 17.83 | 18.40 | 17.00 | 18.30 | 36,125 |
2019-06-04 | 17.57 | 17.64 | 16.70 | 17.60 | 1,675 |
2019-06-03 | 17.40 | 17.73 | 16.54 | 17.52 | 2,567 |
2019-05-31 | 17.07 | 17.25 | 16.12 | 17.05 | 2,424 |
2019-05-30 | 17.59 | 17.59 | 16.48 | 17.05 | 834 |
2019-05-29 | 18.33 | 18.33 | 17.04 | 17.64 | 3,354 |
2019-05-28 | 18.11 | 18.19 | 17.22 | 18.16 | 11,850 |
2019-05-24 | 18.63 | 18.69 | 17.68 | 18.58 | 328 |
2019-05-23 | 19.58 | 19.62 | 18.02 | 18.96 | 0 |
2019-05-22 | 19.59 | 19.68 | 18.66 | 19.64 | 0 |
2019-05-21 | 19.63 | 19.69 | 18.66 | 19.69 | 0 |
2019-05-20 | 19.83 | 19.85 | 18.20 | 19.60 | 0 |
2019-05-17 | 20.83 | 21.05 | 18.97 | 19.46 | 845 |
2019-05-16 | 20.16 | 20.77 | 19.16 | 20.77 | 0 |
2019-05-15 | 19.88 | 20.31 | 18.90 | 20.15 | 960 |
2019-05-14 | 19.53 | 19.73 | 18.56 | 19.71 | 1,400 |
2019-05-13 | 19.25 | 19.93 | 18.30 | 19.39 | 0 |
2019-05-10 | 18.81 | 19.40 | 17.48 | 18.84 | 0 |
2019-05-09 | 19.59 | 19.59 | 17.46 | 18.64 | 0 |
2019-05-08 | 19.12 | 19.68 | 18.18 | 19.64 | 0 |
2019-05-07 | 20.07 | 20.17 | 19.08 | 19.25 | 2,744 |
2019-05-03 | 20.35 | 20.44 | 19.20 | 20.23 | 9,222 |
2019-05-02 | 21.13 | 21.13 | 19.42 | 20.38 | 0 |
2019-05-01 | 21.13 | 21.13 | 21.13 | 21.13 | 0 |
2019-04-30 | 21.30 | 21.30 | 20.05 | 21.13 | 0 |
2019-04-29 | 21.15 | 21.28 | 20.05 | 21.28 | 0 |
2019-04-26 | 20.27 | 20.87 | 19.28 | 20.83 | 0 |
2019-04-25 | 21.08 | 21.08 | 20.00 | 20.56 | 0 |
2019-04-24 | 21.53 | 21.55 | 20.45 | 20.91 | 3,928 |
2019-04-23 | 21.78 | 21.90 | 20.50 | 21.75 | 2,135 |
2019-04-18 | 21.85 | 21.90 | 20.50 | 21.58 | 902 |
2019-04-17 | 21.33 | 21.85 | 20.30 | 21.80 | 47,900 |
2019-04-16 | 20.92 | 21.43 | 19.88 | 21.43 | 0 |
2019-04-15 | 21.23 | 21.45 | 20.20 | 20.98 | 0 |
2019-04-12 | 20.30 | 21.00 | 19.40 | 20.95 | 108 |
2019-04-11 | 20.73 | 20.77 | 19.70 | 20.22 | 0 |
2019-04-10 | 20.31 | 20.68 | 19.32 | 20.55 | 1,500 |
2019-04-09 | 21.20 | 21.20 | 19.74 | 20.05 | 22,976 |
2019-04-08 | 22.05 | 22.05 | 20.45 | 21.40 | 78,409 |
2019-04-05 | 22.58 | 22.78 | 21.25 | 22.33 | 0 |
2019-04-04 | 22.58 | 22.70 | 21.45 | 22.70 | 0 |
2019-04-03 | 21.85 | 22.68 | 20.80 | 22.65 | 0 |
2019-04-02 | 21.88 | 21.88 | 20.40 | 21.53 | 0 |