Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2021-11-23 | 0.07 | 0.09 | 0.06 | 0.07 | 3,148,945 |
2021-11-22 | 0.08 | 0.08 | 0.07 | 0.07 | 1,470,957 |
2021-11-19 | 0.10 | 0.10 | 0.08 | 0.08 | 1,342,220 |
2021-11-18 | 0.10 | 0.10 | 0.09 | 0.09 | 1,165,970 |
2021-11-17 | 0.10 | 0.12 | 0.10 | 0.10 | 2,067,703 |
2021-11-16 | 0.10 | 0.10 | 0.10 | 0.10 | 292,099 |
2021-11-15 | 0.09 | 0.10 | 0.09 | 0.10 | 105,484 |
2021-11-12 | 0.10 | 0.10 | 0.10 | 0.10 | 1,241,454 |
2021-11-11 | 0.10 | 0.10 | 0.08 | 0.09 | 689,070 |
2021-11-10 | 0.12 | 0.12 | 0.06 | 0.10 | 1,478,218 |
2021-11-09 | 0.14 | 0.14 | 0.12 | 0.12 | 931,392 |
2021-11-08 | 0.15 | 0.15 | 0.14 | 0.14 | 2,422,187 |
2021-11-05 | 0.15 | 0.15 | 0.14 | 0.15 | 911,643 |
2021-11-04 | 0.17 | 0.18 | 0.15 | 0.15 | 524,149 |
2021-11-03 | 0.17 | 0.17 | 0.17 | 0.17 | 156,953 |
2021-11-02 | 0.18 | 0.18 | 0.16 | 0.17 | 2,040,267 |
2021-11-01 | 0.19 | 0.19 | 0.18 | 0.18 | 354,600 |
2021-10-29 | 0.19 | 0.20 | 0.19 | 0.20 | 195,603 |
2021-10-28 | 0.22 | 0.22 | 0.20 | 0.20 | 300,125 |
2021-10-27 | 0.26 | 0.26 | 0.21 | 0.24 | 124,112 |
2021-10-26 | 0.28 | 0.28 | 0.17 | 0.26 | 710,441 |
2021-10-25 | 0.31 | 0.31 | 0.30 | 0.30 | 79,953 |
2021-10-22 | 0.31 | 0.31 | 0.30 | 0.30 | 113,421 |
2021-10-21 | 0.31 | 0.31 | 0.31 | 0.31 | 20,100 |
2021-10-20 | 0.31 | 0.31 | 0.30 | 0.30 | 277,792 |
2021-10-19 | 0.31 | 0.31 | 0.31 | 0.31 | 163,092 |
2021-10-18 | 0.31 | 0.32 | 0.31 | 0.31 | 97,482 |
2021-10-15 | 0.31 | 0.32 | 0.31 | 0.32 | 119,651 |
2021-10-14 | 0.32 | 0.32 | 0.32 | 0.32 | 10,023 |
2021-10-13 | 0.31 | 0.32 | 0.31 | 0.32 | 83,700 |
2021-10-12 | 0.31 | 0.31 | 0.31 | 0.31 | 70,000 |
2021-10-11 | 0.31 | 0.33 | 0.31 | 0.32 | 223,078 |
2021-10-08 | 0.33 | 0.33 | 0.32 | 0.33 | 118,473 |
2021-10-07 | 0.33 | 0.34 | 0.32 | 0.33 | 207,288 |
2021-10-06 | 0.33 | 0.33 | 0.33 | 0.33 | 240,677 |
2021-10-05 | 0.35 | 0.35 | 0.34 | 0.34 | 22,123 |
2021-10-04 | 0.33 | 0.34 | 0.33 | 0.34 | 116,734 |
2021-10-01 | 0.33 | 0.33 | 0.31 | 0.32 | 228,712 |
2021-09-30 | 0.33 | 0.33 | 0.33 | 0.33 | 45,192 |
2021-09-29 | 0.33 | 0.34 | 0.33 | 0.34 | 42,045 |
2021-09-28 | 0.33 | 0.34 | 0.33 | 0.34 | 52,449 |
2021-09-27 | 0.35 | 0.35 | 0.34 | 0.35 | 142,107 |
2021-09-24 | 0.37 | 0.37 | 0.36 | 0.37 | 19,529 |
2021-09-23 | 0.37 | 0.38 | 0.37 | 0.38 | 0 |
2021-09-22 | 0.39 | 0.39 | 0.37 | 0.37 | 204,304 |
2021-09-21 | 0.39 | 0.39 | 0.39 | 0.39 | 5,442 |
2021-09-20 | 0.39 | 0.39 | 0.39 | 0.39 | 65,859 |
2021-09-17 | 0.38 | 0.38 | 0.38 | 0.40 | 5,000 |
2021-09-16 | 0.38 | 0.38 | 0.38 | 0.40 | 3,196 |
2021-09-15 | 0.40 | 0.40 | 0.40 | 0.39 | 10,259 |
2021-09-14 | 0.40 | 0.42 | 0.40 | 0.42 | 182,163 |
2021-09-13 | 0.40 | 0.41 | 0.40 | 0.40 | 86,544 |
2021-09-10 | 0.41 | 0.41 | 0.40 | 0.40 | 21,600 |
2021-09-09 | 0.42 | 0.42 | 0.40 | 0.41 | 30,697 |
2021-09-08 | 0.42 | 0.42 | 0.39 | 0.42 | 224,009 |
2021-09-07 | 0.46 | 0.46 | 0.44 | 0.43 | 94,044 |
2021-09-06 | 0.46 | 0.48 | 0.46 | 0.48 | 59,908 |
2021-09-03 | 0.40 | 0.56 | 0.40 | 0.50 | 432,445 |
2021-09-02 | 0.44 | 0.44 | 0.40 | 0.42 | 48,264 |
2021-09-01 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-08-31 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-08-30 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-08-27 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-08-26 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-08-25 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-08-24 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-08-23 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-08-20 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-08-19 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-08-18 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-08-17 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-08-16 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-08-13 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-08-12 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-08-11 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-08-10 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-08-09 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-08-06 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-08-05 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-08-04 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-08-03 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-08-02 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-07-30 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-07-29 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-07-28 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-07-27 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-07-26 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-07-23 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-07-22 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-07-21 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-07-20 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-07-19 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-07-16 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-07-15 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-07-14 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-07-13 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-07-12 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-07-09 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-07-08 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-07-07 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-07-06 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-07-05 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-07-02 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
2021-07-01 | 0.44 | 0.44 | 0.44 | 0.44 | 0 |
2021-06-30 | 0.43 | 0.43 | 0.43 | 0.44 | 2,968 |
2021-06-29 | 0.43 | 0.43 | 0.43 | 0.44 | 5,000 |
2021-06-28 | 0.43 | 0.43 | 0.43 | 0.44 | 11,274 |
2021-06-25 | 0.44 | 0.44 | 0.44 | 0.45 | 200 |
2021-06-24 | 0.45 | 0.45 | 0.45 | 0.45 | 13,393 |
2021-06-23 | 0.45 | 0.45 | 0.45 | 0.45 | 14,299 |
2021-06-22 | 0.45 | 0.45 | 0.45 | 0.45 | 0 |
2021-06-21 | 0.48 | 0.48 | 0.45 | 0.45 | 20,580 |
2021-06-18 | 0.47 | 0.47 | 0.47 | 0.47 | 1,817 |
2021-06-17 | 0.46 | 0.46 | 0.46 | 0.47 | 1,228 |
2021-06-16 | 0.49 | 0.49 | 0.49 | 0.47 | 26,129 |
2021-06-15 | 0.46 | 0.48 | 0.44 | 0.48 | 51,627 |
2021-06-14 | 0.38 | 0.47 | 0.38 | 0.46 | 199,299 |
2021-06-11 | 0.36 | 0.37 | 0.33 | 0.37 | 56,974 |
2021-06-10 | 0.36 | 0.36 | 0.36 | 0.37 | 18,686 |
2021-06-09 | 0.37 | 0.37 | 0.37 | 0.37 | 3,163 |
2021-06-08 | 0.36 | 0.36 | 0.36 | 0.37 | 256,004 |
2021-06-07 | 0.37 | 0.37 | 0.36 | 0.36 | 12,648 |
2021-06-04 | 0.36 | 0.36 | 0.35 | 0.37 | 114,113 |
2021-06-03 | 0.37 | 0.37 | 0.36 | 0.37 | 16,747 |
2021-06-02 | 0.38 | 0.38 | 0.38 | 0.38 | 0 |
2021-06-01 | 0.38 | 0.38 | 0.38 | 0.38 | 0 |
2021-05-28 | 0.37 | 0.37 | 0.37 | 0.38 | 6,723 |
2021-05-27 | 0.38 | 0.38 | 0.38 | 0.38 | 0 |
2021-05-26 | 0.38 | 0.38 | 0.38 | 0.38 | 0 |
2021-05-25 | 0.38 | 0.38 | 0.38 | 0.38 | 0 |
2021-05-24 | 0.38 | 0.38 | 0.37 | 0.38 | 34,619 |
2021-05-21 | 0.39 | 0.39 | 0.39 | 0.39 | 28,587 |
2021-05-20 | 0.38 | 0.38 | 0.38 | 0.39 | 20,300 |
2021-05-19 | 0.39 | 0.39 | 0.39 | 0.38 | 5,163 |
2021-05-18 | 0.39 | 0.39 | 0.39 | 0.39 | 176 |
2021-05-17 | 0.40 | 0.40 | 0.40 | 0.39 | 11,792 |
2021-05-14 | 0.39 | 0.39 | 0.39 | 0.39 | 3,814 |
2021-05-13 | 0.40 | 0.40 | 0.40 | 0.40 | 5,003 |
2021-05-12 | 0.39 | 0.39 | 0.39 | 0.39 | 5,120 |
2021-05-11 | 0.39 | 0.39 | 0.39 | 0.39 | 10,064 |
2021-05-10 | 0.40 | 0.40 | 0.40 | 0.40 | 25,199 |
2021-05-07 | 0.40 | 0.40 | 0.39 | 0.40 | 78,867 |
2021-05-06 | 0.39 | 0.41 | 0.39 | 0.42 | 527,970 |
2021-05-05 | 0.37 | 0.37 | 0.37 | 0.39 | 31,011 |
2021-05-04 | 0.36 | 0.36 | 0.36 | 0.37 | 5,620 |
2021-04-30 | 0.38 | 0.38 | 0.38 | 0.38 | 10,052 |
2021-04-29 | 0.38 | 0.38 | 0.38 | 0.39 | 503 |
2021-04-28 | 0.36 | 0.36 | 0.36 | 0.39 | 5,000 |
2021-04-27 | 0.38 | 0.38 | 0.37 | 0.37 | 5 |
2021-04-26 | 0.38 | 0.38 | 0.37 | 0.38 | 47,669 |
2021-04-23 | 0.37 | 0.38 | 0.37 | 0.38 | 25,831 |
2021-04-22 | 0.37 | 0.40 | 0.37 | 0.39 | 40,699 |
2021-04-21 | 0.37 | 0.37 | 0.37 | 0.37 | 6,053 |
2021-04-20 | 0.36 | 0.37 | 0.36 | 0.37 | 64,681 |
2021-04-19 | 0.36 | 0.36 | 0.36 | 0.36 | 96,473 |
2021-04-16 | 0.37 | 0.37 | 0.37 | 0.37 | 1,097 |
2021-04-15 | 0.37 | 0.37 | 0.37 | 0.37 | 60 |
2021-04-14 | 0.37 | 0.37 | 0.36 | 0.37 | 30,500 |
2021-04-13 | 0.37 | 0.37 | 0.37 | 0.37 | 60 |
2021-04-12 | 0.36 | 0.36 | 0.36 | 0.37 | 8,842 |
2021-04-09 | 0.36 | 0.36 | 0.36 | 0.37 | 21,014 |
2021-04-08 | 0.36 | 0.36 | 0.36 | 0.37 | 39,000 |
2021-04-07 | 0.36 | 0.37 | 0.36 | 0.37 | 1,344 |
2021-04-06 | 0.37 | 0.37 | 0.36 | 0.37 | 95,257 |
2021-04-01 | 0.36 | 0.36 | 0.36 | 0.36 | 43,408 |
2021-03-31 | 0.35 | 0.35 | 0.35 | 0.35 | 0 |
2021-03-30 | 0.35 | 0.35 | 0.35 | 0.35 | 0 |
2021-03-29 | 0.35 | 0.35 | 0.35 | 0.35 | 3,122 |
2021-03-26 | 0.35 | 0.35 | 0.35 | 0.35 | 3,846 |
2021-03-25 | 0.35 | 0.35 | 0.35 | 0.35 | 3,688 |
2021-03-24 | 0.35 | 0.35 | 0.35 | 0.35 | 0 |
2021-03-23 | 0.36 | 0.36 | 0.35 | 0.35 | 6 |
2021-03-22 | 0.33 | 0.36 | 0.33 | 0.36 | 11,235 |
2021-03-19 | 0.33 | 0.36 | 0.33 | 0.36 | 13,289 |
2021-03-18 | 0.34 | 0.35 | 0.34 | 0.35 | 167,622 |
2021-03-17 | 0.35 | 0.35 | 0.34 | 0.34 | 0 |
2021-03-16 | 0.37 | 0.37 | 0.35 | 0.35 | 23,156 |
2021-03-15 | 0.37 | 0.37 | 0.37 | 0.37 | 100 |
2021-03-12 | 0.36 | 0.37 | 0.36 | 0.37 | 2,402 |
2021-03-11 | 0.36 | 0.36 | 0.36 | 0.36 | 97,672 |
2021-03-10 | 0.32 | 0.32 | 0.32 | 0.35 | 48,915 |
2021-03-09 | 0.33 | 0.33 | 0.33 | 0.33 | 0 |
2021-03-08 | 0.31 | 0.32 | 0.31 | 0.33 | 40,068 |
2021-03-05 | 0.32 | 0.32 | 0.32 | 0.32 | 5,023 |
2021-03-04 | 0.32 | 0.32 | 0.32 | 0.32 | 50,763 |
2021-03-03 | 0.32 | 0.32 | 0.32 | 0.32 | 36,428 |
2021-03-02 | 0.32 | 0.34 | 0.32 | 0.32 | 347,735 |
2021-03-01 | 0.31 | 0.32 | 0.31 | 0.33 | 203,791 |
2021-02-26 | 0.30 | 0.31 | 0.29 | 0.31 | 52,480 |
2021-02-25 | 0.33 | 0.33 | 0.31 | 0.31 | 147,159 |
2021-02-24 | 0.33 | 0.33 | 0.33 | 0.33 | 217,088 |
2021-02-23 | 0.36 | 0.36 | 0.34 | 0.34 | 207,873 |
2021-02-22 | 0.37 | 0.38 | 0.35 | 0.38 | 90,055 |
2021-02-19 | 0.40 | 0.40 | 0.40 | 0.39 | 12,065 |
2021-02-18 | 0.39 | 0.40 | 0.39 | 0.40 | 9,632 |
2021-02-17 | 0.40 | 0.40 | 0.38 | 0.39 | 76,488 |
2021-02-16 | 0.38 | 0.38 | 0.38 | 0.40 | 253,605 |
2021-02-15 | 0.39 | 0.39 | 0.38 | 0.40 | 97,507 |
2021-02-12 | 0.38 | 0.38 | 0.38 | 0.38 | 18,921 |
2021-02-11 | 0.38 | 0.38 | 0.38 | 0.38 | 0 |
2021-02-10 | 0.36 | 0.36 | 0.36 | 0.38 | 65,634 |
2021-02-09 | 0.38 | 0.38 | 0.38 | 0.37 | 10,714 |
2021-02-08 | 0.38 | 0.38 | 0.38 | 0.37 | 150 |
2021-02-05 | 0.36 | 0.38 | 0.36 | 0.37 | 450 |
2021-02-04 | 0.38 | 0.38 | 0.38 | 0.38 | 3,500 |
2021-02-03 | 0.36 | 0.36 | 0.36 | 0.37 | 48 |
2021-02-02 | 0.38 | 0.38 | 0.37 | 0.37 | 3,000 |
2021-02-01 | 0.38 | 0.38 | 0.38 | 0.38 | 4,891 |
2021-01-29 | 0.37 | 0.37 | 0.37 | 0.37 | 47,280 |
2021-01-28 | 0.38 | 0.38 | 0.38 | 0.37 | 501 |
2021-01-27 | 0.38 | 0.38 | 0.38 | 0.35 | 542 |
2021-01-26 | 0.36 | 0.38 | 0.36 | 0.38 | 7,625 |
2021-01-25 | 0.35 | 0.35 | 0.35 | 0.36 | 11,148 |
2021-01-22 | 0.39 | 0.41 | 0.38 | 0.38 | 646,075 |
2021-01-21 | 0.39 | 0.39 | 0.39 | 0.38 | 271,428 |
2021-01-20 | 0.34 | 0.36 | 0.34 | 0.38 | 53,710 |
2021-01-19 | 0.36 | 0.36 | 0.31 | 0.34 | 42,599 |
2021-01-18 | 0.34 | 0.35 | 0.34 | 0.35 | 9,332 |
2021-01-15 | 0.34 | 0.34 | 0.33 | 0.34 | 7,619 |
2021-01-14 | 0.34 | 0.34 | 0.34 | 0.34 | 39,871 |
2021-01-13 | 0.34 | 0.34 | 0.34 | 0.34 | 4,309 |
2021-01-12 | 0.31 | 0.33 | 0.31 | 0.33 | 16,200 |
2021-01-11 | 0.33 | 0.33 | 0.32 | 0.32 | 781 |
2021-01-08 | 0.34 | 0.34 | 0.32 | 0.33 | 17,250 |
2021-01-07 | 0.32 | 0.32 | 0.32 | 0.33 | 12,829 |
2021-01-06 | 0.32 | 0.32 | 0.31 | 0.33 | 40,348 |
2021-01-05 | 0.32 | 0.32 | 0.31 | 0.31 | 28,305 |
2021-01-04 | 0.28 | 0.31 | 0.26 | 0.30 | 230,719 |
2020-12-31 | 0.33 | 0.33 | 0.27 | 0.27 | 175,347 |
2020-12-30 | 0.36 | 0.36 | 0.32 | 0.32 | 311,771 |
2020-12-29 | 0.38 | 0.39 | 0.35 | 0.35 | 171,369 |
2020-12-24 | 0.35 | 0.38 | 0.35 | 0.37 | 16,415 |
2020-12-23 | 0.38 | 0.38 | 0.36 | 0.36 | 118,979 |
2020-12-22 | 0.39 | 0.39 | 0.38 | 0.39 | 3,590 |
2020-12-21 | 0.39 | 0.39 | 0.39 | 0.39 | 4,553 |
2020-12-18 | 0.39 | 0.39 | 0.39 | 0.39 | 179,820 |
2020-12-17 | 0.38 | 0.39 | 0.38 | 0.39 | 2,551 |
2020-12-16 | 0.38 | 0.38 | 0.38 | 0.38 | 5,054 |
2020-12-15 | 0.38 | 0.38 | 0.38 | 0.38 | 6,399 |
2020-12-14 | 0.39 | 0.40 | 0.39 | 0.39 | 52,600 |
2020-12-11 | 0.40 | 0.40 | 0.40 | 0.40 | 291,532 |
2020-12-10 | 0.40 | 0.40 | 0.40 | 0.40 | 14,590 |
2020-12-09 | 0.42 | 0.42 | 0.40 | 0.40 | 52,686 |
2020-12-08 | 0.40 | 0.41 | 0.40 | 0.40 | 112,115 |
2020-12-07 | 0.40 | 0.41 | 0.40 | 0.41 | 27,512 |
2020-12-04 | 0.40 | 0.42 | 0.40 | 0.41 | 93,184 |
2020-12-03 | 0.40 | 0.41 | 0.40 | 0.41 | 129,287 |
2020-12-02 | 0.40 | 0.45 | 0.40 | 0.41 | 535,580 |
2020-12-01 | 0.41 | 0.41 | 0.41 | 0.41 | 18,948 |
2020-11-30 | 0.42 | 0.42 | 0.40 | 0.41 | 9,180 |
2020-11-27 | 0.41 | 0.42 | 0.40 | 0.41 | 765,452 |
2020-11-26 | 0.38 | 0.41 | 0.38 | 0.40 | 290,098 |
2020-11-25 | 0.34 | 0.34 | 0.33 | 0.34 | 14,360 |
2020-11-24 | 0.40 | 0.40 | 0.32 | 0.38 | 139,943 |
2020-11-23 | 0.42 | 0.45 | 0.37 | 0.40 | 295,318 |
2020-11-20 | 0.30 | 0.40 | 0.30 | 0.39 | 245,880 |
2020-11-19 | 0.27 | 0.29 | 0.27 | 0.29 | 33,255 |
2020-11-18 | 0.27 | 0.27 | 0.27 | 0.26 | 51,740 |
2020-11-17 | 0.28 | 0.28 | 0.27 | 0.27 | 66,197 |
2020-11-16 | 0.26 | 0.27 | 0.26 | 0.26 | 36,374 |
2020-11-13 | 0.26 | 0.26 | 0.26 | 0.26 | 2,655,022 |
2020-11-12 | 0.26 | 0.26 | 0.26 | 0.26 | 10,000 |
2020-11-11 | 0.26 | 0.26 | 0.24 | 0.25 | 164,944 |
2020-11-10 | 0.26 | 0.26 | 0.26 | 0.26 | 24,639 |
2020-11-09 | 0.25 | 0.25 | 0.24 | 0.24 | 129,472 |
2020-11-06 | 0.25 | 0.27 | 0.23 | 0.25 | 547,418 |
2020-11-05 | 0.26 | 0.26 | 0.23 | 0.24 | 678,766 |
2020-11-04 | 0.24 | 0.25 | 0.24 | 0.24 | 5,483,300 |
2020-11-03 | 0.27 | 0.27 | 0.25 | 0.26 | 348,692 |
2020-11-02 | 0.28 | 0.28 | 0.27 | 0.28 | 85,660 |
2020-10-30 | 0.28 | 0.29 | 0.27 | 0.28 | 4,059,657 |
2020-10-29 | 0.29 | 0.29 | 0.28 | 0.28 | 132,934 |
2020-10-28 | 0.29 | 0.29 | 0.29 | 0.28 | 10,000 |
2020-10-27 | 0.29 | 0.29 | 0.29 | 0.29 | 36,900 |
2020-10-26 | 0.29 | 0.29 | 0.29 | 0.29 | 15,000 |
2020-10-23 | 0.29 | 0.29 | 0.29 | 0.29 | 29,029 |
2020-10-22 | 0.29 | 0.29 | 0.28 | 0.29 | 48,633 |
2020-10-21 | 0.30 | 0.30 | 0.29 | 0.29 | 15,500 |
2020-10-20 | 0.30 | 0.30 | 0.30 | 0.30 | 8,080 |
2020-10-16 | 0.30 | 0.31 | 0.30 | 0.30 | 360,285 |
2020-10-15 | 0.30 | 0.30 | 0.30 | 0.30 | 15,028 |
2020-10-14 | 0.30 | 0.30 | 0.30 | 0.30 | 204,899 |
2020-10-13 | 0.31 | 0.31 | 0.30 | 0.31 | 15,000 |
2020-10-12 | 0.31 | 0.31 | 0.31 | 0.31 | 25,450 |
2020-10-09 | 0.31 | 0.31 | 0.30 | 0.31 | 40,153 |
2020-10-08 | 0.32 | 0.32 | 0.31 | 0.31 | 222,749 |
2020-10-07 | 0.32 | 0.32 | 0.31 | 0.31 | 2,503 |
2020-10-06 | 0.32 | 0.32 | 0.32 | 0.32 | 32,500 |
2020-10-05 | 0.32 | 0.32 | 0.31 | 0.31 | 4,065 |
2020-10-02 | 0.31 | 0.32 | 0.31 | 0.32 | 20,400 |
2020-10-01 | 0.32 | 0.32 | 0.32 | 0.32 | 262,000 |
2020-09-30 | 0.33 | 0.33 | 0.32 | 0.33 | 162,698 |
2020-09-29 | 0.32 | 0.32 | 0.31 | 0.32 | 61,789 |
2020-09-28 | 0.32 | 0.32 | 0.32 | 0.32 | 15,213 |
2020-09-25 | 0.32 | 0.32 | 0.32 | 0.32 | 3,000 |
2020-09-24 | 0.32 | 0.32 | 0.31 | 0.32 | 32,831 |
2020-09-23 | 0.32 | 0.32 | 0.31 | 0.32 | 46,861 |
2020-09-22 | 0.32 | 0.32 | 0.32 | 0.32 | 2,000 |
2020-09-21 | 0.32 | 0.32 | 0.31 | 0.32 | 54,962 |
2020-09-18 | 0.33 | 0.33 | 0.32 | 0.32 | 2,000 |
2020-09-17 | 0.33 | 0.33 | 0.33 | 0.33 | 3,500 |
2020-09-16 | 0.32 | 0.32 | 0.32 | 0.31 | 15,000 |
2020-09-15 | 0.31 | 0.32 | 0.31 | 0.32 | 46,500 |
2020-09-14 | 0.32 | 0.32 | 0.32 | 0.32 | 16,428 |
2020-09-11 | 0.32 | 0.32 | 0.32 | 0.32 | 4,013 |
2020-09-10 | 0.32 | 0.32 | 0.31 | 0.31 | 1,360 |
2020-09-09 | 0.32 | 0.32 | 0.31 | 0.31 | 11,000 |
2020-09-08 | 0.32 | 0.32 | 0.32 | 0.32 | 32,636 |
2020-09-07 | 0.32 | 0.32 | 0.31 | 0.31 | 0 |
2020-09-04 | 0.32 | 0.32 | 0.31 | 0.32 | 79,191 |
2020-09-03 | 0.32 | 0.32 | 0.32 | 0.31 | 6,650 |
2020-09-02 | 0.32 | 0.32 | 0.32 | 0.31 | 21,283 |
2020-09-01 | 0.30 | 0.32 | 0.29 | 0.30 | 165,500 |
2020-08-28 | 0.31 | 0.31 | 0.30 | 0.30 | 71,465 |
2020-08-27 | 0.32 | 0.32 | 0.31 | 0.31 | 50,753 |
2020-08-26 | 0.32 | 0.32 | 0.32 | 0.31 | 21,010 |
2020-08-25 | 0.33 | 0.33 | 0.32 | 0.32 | 30,606 |
2020-08-24 | 0.34 | 0.34 | 0.32 | 0.32 | 40,000 |
2020-08-21 | 0.37 | 0.37 | 0.34 | 0.34 | 271,000 |
2020-08-20 | 0.39 | 0.39 | 0.37 | 0.38 | 607,604 |
2020-08-19 | 0.39 | 0.39 | 0.39 | 0.40 | 30,000 |
2020-08-18 | 0.40 | 0.40 | 0.40 | 0.40 | 5,000 |
2020-08-17 | 0.40 | 0.40 | 0.40 | 0.40 | 32,105 |
2020-08-14 | 0.41 | 0.41 | 0.40 | 0.41 | 17,131 |
2020-08-13 | 0.41 | 0.41 | 0.41 | 0.41 | 0 |
2020-08-12 | 0.41 | 0.42 | 0.41 | 0.41 | 14,805 |
2020-08-11 | 0.41 | 0.41 | 0.41 | 0.41 | 1,314 |
2020-08-10 | 0.42 | 0.42 | 0.42 | 0.41 | 3,849 |
2020-08-07 | 0.42 | 0.42 | 0.42 | 0.42 | 0 |
2020-08-06 | 0.42 | 0.42 | 0.42 | 0.42 | 5,048 |
2020-08-05 | 0.42 | 0.42 | 0.42 | 0.42 | 499 |
2020-08-04 | 0.42 | 0.42 | 0.42 | 0.42 | 57,456 |
2020-08-03 | 0.42 | 0.42 | 0.42 | 0.41 | 7,612 |
2020-07-31 | 0.42 | 0.43 | 0.42 | 0.43 | 0 |
2020-07-30 | 0.42 | 0.42 | 0.42 | 0.42 | 0 |
2020-07-29 | 0.42 | 0.42 | 0.42 | 0.42 | 232,500 |
2020-07-28 | 0.42 | 0.42 | 0.42 | 0.42 | 13,165 |
2020-07-27 | 0.43 | 0.44 | 0.42 | 0.42 | 46,263 |
2020-07-24 | 0.44 | 0.44 | 0.43 | 0.43 | 3,203 |
2020-07-23 | 0.42 | 0.42 | 0.42 | 0.43 | 625 |
2020-07-22 | 0.44 | 0.44 | 0.44 | 0.43 | 829 |
2020-07-21 | 0.42 | 0.45 | 0.42 | 0.43 | 7,415 |
2020-07-20 | 0.45 | 0.45 | 0.44 | 0.44 | 0 |
2020-07-17 | 0.45 | 0.45 | 0.45 | 0.44 | 1,500 |
2020-07-16 | 0.45 | 0.45 | 0.43 | 0.44 | 12,395 |
2020-07-15 | 0.45 | 0.46 | 0.45 | 0.46 | 10,000 |
2020-07-14 | 0.45 | 0.45 | 0.45 | 0.45 | 41,626 |
2020-07-13 | 0.44 | 0.45 | 0.44 | 0.44 | 42,563 |
2020-07-10 | 0.44 | 0.44 | 0.42 | 0.43 | 31,250 |
2020-07-09 | 0.45 | 0.45 | 0.45 | 0.45 | 1,400 |
2020-07-08 | 0.45 | 0.47 | 0.43 | 0.45 | 55,747 |
2020-07-07 | 0.46 | 0.46 | 0.46 | 0.47 | 647 |
2020-07-06 | 0.46 | 0.46 | 0.46 | 0.47 | 2,398 |
2020-07-03 | 0.46 | 0.46 | 0.46 | 0.47 | 49 |
2020-07-02 | 0.47 | 0.48 | 0.46 | 0.46 | 25,178 |
2020-07-01 | 0.47 | 0.47 | 0.47 | 0.48 | 379 |
2020-06-30 | 0.47 | 0.48 | 0.47 | 0.47 | 16,710 |
2020-06-29 | 0.47 | 0.48 | 0.46 | 0.48 | 12,855 |
2020-06-26 | 0.48 | 0.48 | 0.48 | 0.48 | 3,473 |
2020-06-25 | 0.49 | 0.49 | 0.49 | 0.49 | 630 |
2020-06-24 | 0.48 | 0.49 | 0.48 | 0.48 | 23,476 |
2020-06-23 | 0.47 | 0.48 | 0.47 | 0.48 | 100,379 |
2020-06-22 | 0.51 | 0.51 | 0.50 | 0.51 | 13,628 |
2020-06-19 | 0.55 | 0.55 | 0.52 | 0.51 | 125 |
2020-06-18 | 0.55 | 0.55 | 0.55 | 0.53 | 8,570 |
2020-06-17 | 0.55 | 0.55 | 0.54 | 0.55 | 5,312 |
2020-06-16 | 0.56 | 0.56 | 0.56 | 0.55 | 5,320 |
2020-06-15 | 0.54 | 0.56 | 0.54 | 0.55 | 5,042 |
2020-06-12 | 0.60 | 0.60 | 0.57 | 0.57 | 4,906 |
2020-06-11 | 0.60 | 0.60 | 0.60 | 0.58 | 5,100 |
2020-06-10 | 0.57 | 0.60 | 0.57 | 0.57 | 50,308 |
2020-06-09 | 0.57 | 0.58 | 0.57 | 0.56 | 9,400 |
2020-06-08 | 0.55 | 0.55 | 0.54 | 0.56 | 6,641 |
2020-06-05 | 0.55 | 0.55 | 0.55 | 0.55 | 3,300 |
2020-06-04 | 0.55 | 0.56 | 0.55 | 0.56 | 611 |
2020-06-03 | 0.55 | 0.55 | 0.55 | 0.56 | 3,559 |
2020-06-02 | 0.58 | 0.59 | 0.58 | 0.59 | 2,482 |
2020-06-01 | 0.58 | 0.60 | 0.58 | 0.56 | 7,835 |
2020-05-29 | 0.61 | 0.61 | 0.58 | 0.62 | 11,475 |
2020-05-28 | 0.60 | 0.61 | 0.60 | 0.62 | 53,222 |
2020-05-27 | 0.60 | 0.60 | 0.60 | 0.61 | 66,287 |
2020-05-26 | 0.66 | 0.66 | 0.60 | 0.61 | 3,100 |
2020-05-22 | 0.60 | 0.60 | 0.60 | 0.59 | 10,901 |
2020-05-21 | 0.54 | 0.58 | 0.54 | 0.59 | 28,100 |
2020-05-20 | 0.53 | 0.54 | 0.53 | 0.53 | 1,905 |
2020-05-19 | 0.52 | 0.54 | 0.52 | 0.53 | 3,200 |
2020-05-18 | 0.51 | 0.51 | 0.51 | 0.50 | 7,312 |
2020-05-15 | 0.51 | 0.51 | 0.51 | 0.51 | 4,597 |
2020-05-14 | 0.49 | 0.50 | 0.49 | 0.49 | 58,099 |
2020-05-13 | 0.52 | 0.52 | 0.50 | 0.51 | 2,034 |
2020-05-12 | 0.54 | 0.54 | 0.49 | 0.51 | 35,848 |
2020-05-11 | 0.48 | 0.57 | 0.48 | 0.55 | 28,009 |
2020-05-07 | 0.47 | 0.48 | 0.47 | 0.49 | 9,180 |
2020-05-06 | 0.47 | 0.48 | 0.46 | 0.48 | 70,466 |
2020-05-05 | 0.49 | 0.49 | 0.47 | 0.47 | 43,460 |
2020-05-04 | 0.49 | 0.49 | 0.47 | 0.47 | 26,863 |
2020-05-01 | 0.51 | 0.51 | 0.48 | 0.47 | 6,755 |
2020-04-30 | 0.52 | 0.52 | 0.51 | 0.52 | 40,124 |
2020-04-29 | 0.53 | 0.53 | 0.51 | 0.52 | 39,866 |
2020-04-28 | 0.50 | 0.52 | 0.50 | 0.48 | 34,484 |
2020-04-27 | 0.50 | 0.50 | 0.48 | 0.48 | 22,122 |
2020-04-24 | 0.51 | 0.51 | 0.50 | 0.49 | 8,094 |
2020-04-23 | 0.50 | 0.52 | 0.50 | 0.52 | 4,353 |
2020-04-22 | 0.48 | 0.49 | 0.47 | 0.49 | 72,675 |
2020-04-21 | 0.52 | 0.52 | 0.49 | 0.49 | 39,773 |
2020-04-20 | 0.53 | 0.53 | 0.53 | 0.51 | 2,826 |
2020-04-17 | 0.51 | 0.53 | 0.51 | 0.52 | 8,856 |
2020-04-16 | 0.53 | 0.53 | 0.51 | 0.51 | 19,097 |
2020-04-15 | 0.52 | 0.52 | 0.51 | 0.52 | 18,000 |
2020-04-14 | 0.55 | 0.55 | 0.53 | 0.54 | 20,716 |
2020-04-09 | 0.53 | 0.57 | 0.51 | 0.54 | 568,475 |
2020-04-08 | 0.55 | 0.55 | 0.50 | 0.53 | 102,808 |
2020-04-07 | 0.54 | 0.54 | 0.54 | 0.54 | 6,092 |
2020-04-06 | 0.56 | 0.56 | 0.55 | 0.58 | 6,900 |
2020-04-03 | 0.58 | 0.58 | 0.58 | 0.58 | 0 |
2020-04-03 | 0.56 | 0.56 | 0.56 | 0.58 | 48,045 |
2020-04-02 | 0.59 | 0.59 | 0.59 | 0.58 | 121,236 |
2020-04-02 | 0.59 | 0.59 | 0.59 | 0.61 | 8,946 |
2020-04-01 | 0.58 | 0.63 | 0.58 | 0.63 | 15,310 |
2020-04-01 | 0.58 | 0.63 | 0.58 | 0.55 | 8,000 |
2020-03-31 | 0.68 | 0.68 | 0.63 | 0.65 | 12,000 |
2020-03-27 | 0.68 | 0.68 | 0.66 | 0.67 | 14,595 |
2020-03-26 | 0.68 | 0.68 | 0.66 | 0.66 | 932 |
2020-03-25 | 0.68 | 0.68 | 0.68 | 0.67 | 13,633 |
2020-03-24 | 0.69 | 0.70 | 0.61 | 0.68 | 63,610 |
2020-03-23 | 0.70 | 0.70 | 0.68 | 0.68 | 0 |
2020-03-20 | 0.72 | 0.72 | 0.72 | 0.72 | 0 |
2020-03-19 | 0.70 | 0.73 | 0.70 | 0.69 | 69,549 |
2020-03-18 | 0.74 | 0.74 | 0.72 | 0.72 | 0 |
2020-03-17 | 0.74 | 0.74 | 0.74 | 0.72 | 1,139 |
2020-03-16 | 0.78 | 0.78 | 0.64 | 0.84 | 18,660 |
2020-03-13 | 0.88 | 0.88 | 0.87 | 0.87 | 0 |
2020-03-12 | 0.94 | 0.94 | 0.89 | 0.89 | 0 |
2020-03-11 | 0.94 | 0.94 | 0.88 | 0.94 | 31,461 |
2020-03-10 | 0.92 | 0.92 | 0.92 | 0.92 | 121 |
2020-03-09 | 0.92 | 0.92 | 0.91 | 0.93 | 27,272 |
2020-03-06 | 0.96 | 0.97 | 0.94 | 0.93 | 16,541 |
2020-03-05 | 0.96 | 0.96 | 0.96 | 0.96 | 4,562 |
2020-03-04 | 0.96 | 0.96 | 0.96 | 0.96 | 0 |
2020-03-03 | 0.94 | 0.94 | 0.93 | 0.96 | 56,170 |
2020-03-02 | 0.96 | 0.96 | 0.96 | 0.96 | 0 |
2020-02-28 | 0.94 | 0.94 | 0.92 | 0.96 | 21,458 |
2020-02-27 | 0.95 | 0.96 | 0.92 | 0.96 | 13,965 |
2020-02-26 | 0.97 | 0.97 | 0.95 | 0.97 | 40,034 |
2020-02-25 | 0.96 | 0.96 | 0.96 | 0.97 | 1,645 |
2020-02-24 | 0.97 | 0.97 | 0.96 | 0.98 | 12,302 |
2020-02-21 | 0.97 | 0.97 | 0.97 | 0.98 | 1,060 |
2020-02-20 | 1.00 | 1.00 | 0.97 | 0.98 | 5,011 |
2020-02-19 | 1.01 | 1.01 | 0.90 | 0.95 | 115,740 |
2020-02-18 | 1.00 | 1.02 | 1.00 | 1.01 | 16,550 |
2020-02-17 | 1.01 | 1.01 | 1.00 | 1.01 | 422 |
2020-02-14 | 1.02 | 1.02 | 1.01 | 1.02 | 30,500 |
2020-02-13 | 0.97 | 1.04 | 0.97 | 1.02 | 2,720 |
2020-02-12 | 1.05 | 1.05 | 1.00 | 0.98 | 34,036 |
2020-02-11 | 1.03 | 1.06 | 1.00 | 1.03 | 17,310 |
2020-02-10 | 1.08 | 1.08 | 1.08 | 1.06 | 700 |
2020-02-07 | 1.07 | 1.07 | 1.07 | 1.06 | 881 |
2020-02-06 | 1.02 | 1.07 | 1.02 | 1.06 | 6,122 |
2020-02-05 | 1.07 | 1.07 | 1.07 | 1.06 | 8,248 |
2020-02-04 | 1.07 | 1.07 | 1.07 | 1.06 | 1,900 |
2020-02-03 | 1.08 | 1.08 | 1.07 | 1.06 | 4,025 |
2020-01-31 | 1.04 | 1.08 | 1.02 | 1.06 | 53,802 |
2020-01-30 | 1.04 | 1.04 | 1.04 | 1.06 | 104 |
2020-01-29 | 1.05 | 1.05 | 1.02 | 1.06 | 14,056 |
2020-01-28 | 1.05 | 1.10 | 1.05 | 1.09 | 4,106 |
2020-01-27 | 1.07 | 1.07 | 1.05 | 1.09 | 13 |
2020-01-24 | 1.07 | 1.08 | 1.07 | 1.08 | 578 |
2020-01-23 | 1.08 | 1.08 | 1.07 | 1.08 | 69,420 |
2020-01-22 | 1.05 | 1.05 | 1.05 | 1.07 | 5,843 |
2020-01-21 | 1.07 | 1.08 | 1.07 | 1.08 | 0 |
2020-01-20 | 1.08 | 1.08 | 1.07 | 1.09 | 24,472 |
2020-01-17 | 1.03 | 1.08 | 1.03 | 1.05 | 11,622 |
2020-01-16 | 1.02 | 1.02 | 1.02 | 1.05 | 9 |
2020-01-15 | 1.07 | 1.07 | 1.05 | 1.04 | 10,020 |
2020-01-14 | 1.02 | 1.02 | 1.02 | 1.05 | 300 |
2020-01-13 | 1.08 | 1.09 | 1.08 | 1.06 | 28,085 |
2020-01-10 | 1.09 | 1.09 | 1.09 | 1.09 | 0 |
2020-01-09 | 1.10 | 1.10 | 1.09 | 1.09 | 0 |
2020-01-08 | 1.06 | 1.06 | 1.04 | 1.03 | 15,000 |
2020-01-07 | 1.03 | 1.10 | 1.02 | 1.08 | 21,000 |
2020-01-06 | 1.08 | 1.08 | 1.08 | 1.04 | 13,176 |
2020-01-03 | 1.10 | 1.10 | 1.09 | 1.10 | 33,889 |
2020-01-02 | 1.30 | 1.30 | 1.08 | 1.10 | 46,268 |
2019-12-31 | 1.10 | 1.10 | 1.10 | 1.10 | 21,094 |
2019-12-30 | 1.10 | 1.10 | 1.09 | 1.10 | 11,103 |
2019-12-27 | 1.09 | 1.10 | 1.09 | 1.10 | 17,990 |
2019-12-24 | 1.10 | 1.10 | 1.10 | 1.10 | 696 |
2019-12-23 | 1.10 | 1.10 | 1.10 | 1.10 | 28,498 |
2019-12-20 | 1.10 | 1.10 | 1.10 | 1.09 | 157,715 |
2019-12-19 | 1.09 | 1.09 | 1.09 | 1.10 | 2,000 |
2019-12-18 | 1.09 | 1.10 | 1.09 | 1.09 | 3,291 |
2019-12-17 | 1.12 | 1.12 | 1.09 | 1.10 | 38,041 |
2019-12-16 | 1.14 | 1.15 | 1.12 | 1.13 | 246,020 |
2019-12-13 | 1.19 | 1.19 | 1.10 | 1.15 | 187,001 |
2019-12-12 | 1.16 | 1.16 | 1.16 | 1.19 | 1,738 |
2019-12-11 | 1.17 | 1.17 | 1.17 | 1.17 | 0 |
2019-12-10 | 1.17 | 1.17 | 1.17 | 1.16 | 1,650 |
2019-12-09 | 1.17 | 1.17 | 1.16 | 1.18 | 11,625 |
2019-12-06 | 1.19 | 1.19 | 1.19 | 1.18 | 400 |
2019-12-05 | 1.18 | 1.19 | 1.18 | 1.20 | 13,000 |
2019-12-04 | 1.22 | 1.22 | 1.18 | 1.20 | 51,250 |
2019-12-03 | 1.22 | 1.22 | 1.18 | 1.19 | 25,451 |
2019-12-02 | 1.23 | 1.23 | 1.23 | 1.26 | 2,102 |
2019-11-29 | 1.20 | 1.21 | 1.20 | 1.21 | 417 |
2019-11-28 | 1.20 | 1.20 | 1.20 | 1.20 | 2,000 |
2019-11-27 | 1.19 | 1.22 | 1.19 | 1.19 | 2,862 |
2019-11-26 | 1.18 | 1.18 | 1.18 | 1.18 | 551 |
2019-11-25 | 1.19 | 1.19 | 1.18 | 1.18 | 3,550 |
2019-11-22 | 1.21 | 1.21 | 1.20 | 1.19 | 40,927 |
2019-11-21 | 1.21 | 1.23 | 1.21 | 1.27 | 6,359 |
2019-11-20 | 1.21 | 1.27 | 1.20 | 1.25 | 2,543 |
2019-11-19 | 1.25 | 1.25 | 1.25 | 1.27 | 4,721 |
2019-11-18 | 1.30 | 1.30 | 1.23 | 1.28 | 30,438 |
2019-11-15 | 1.21 | 1.31 | 1.18 | 1.31 | 381,248 |
2019-11-14 | 1.21 | 1.25 | 1.21 | 1.24 | 33,278 |
2019-11-13 | 1.24 | 1.24 | 1.22 | 1.22 | 4,475 |
2019-11-12 | 1.22 | 1.25 | 1.22 | 1.27 | 14,146 |
2019-11-11 | 1.22 | 1.25 | 1.22 | 1.23 | 3,539 |
2019-11-08 | 1.24 | 1.24 | 1.20 | 1.22 | 18,863 |
2019-11-07 | 1.25 | 1.25 | 1.20 | 1.25 | 67,768 |
2019-11-06 | 1.26 | 1.30 | 1.23 | 1.25 | 26,290 |
2019-11-05 | 1.21 | 1.29 | 1.21 | 1.28 | 4,105 |
2019-11-04 | 1.20 | 1.20 | 1.20 | 1.23 | 10,414 |
2019-11-01 | 1.23 | 1.25 | 1.23 | 1.25 | 0 |
2019-10-31 | 1.23 | 1.29 | 1.23 | 1.25 | 5,200 |
2019-10-30 | 1.20 | 1.20 | 1.15 | 1.20 | 4,727 |
2019-10-29 | 1.20 | 1.25 | 1.19 | 1.23 | 6,250 |
2019-10-28 | 1.21 | 1.21 | 1.21 | 1.23 | 2,024 |
2019-10-25 | 1.20 | 1.30 | 1.20 | 1.27 | 8,945 |
2019-10-24 | 1.25 | 1.25 | 1.22 | 1.25 | 3,315 |
2019-10-23 | 1.19 | 1.24 | 1.19 | 1.23 | 20,049 |
2019-10-22 | 1.13 | 1.13 | 1.12 | 1.16 | 5,000 |
2019-10-21 | 1.20 | 1.20 | 1.11 | 1.16 | 54,544 |
2019-10-18 | 1.19 | 1.20 | 1.19 | 1.19 | 11,910 |
2019-10-17 | 1.18 | 1.18 | 1.18 | 1.18 | 0 |
2019-10-16 | 1.18 | 1.18 | 1.18 | 1.18 | 10,246 |
2019-10-15 | 1.06 | 1.11 | 1.01 | 1.11 | 128,161 |
2019-10-14 | 1.15 | 1.20 | 1.15 | 1.11 | 32,972 |
2019-10-11 | 1.19 | 1.19 | 1.19 | 1.13 | 2,924 |
2019-10-10 | 1.15 | 1.15 | 1.15 | 1.15 | 0 |
2019-10-09 | 1.11 | 1.19 | 1.11 | 1.15 | 1,033 |
2019-10-08 | 1.13 | 1.13 | 1.13 | 1.15 | 3,000 |
2019-10-07 | 1.20 | 1.20 | 1.20 | 1.12 | 762 |
2019-10-04 | 1.15 | 1.15 | 1.11 | 1.12 | 5,400 |
2019-10-03 | 1.20 | 1.20 | 1.20 | 1.17 | 1,061 |
2019-10-02 | 1.18 | 1.20 | 1.17 | 1.16 | 51,870 |
2019-10-01 | 1.14 | 1.20 | 1.11 | 1.13 | 37,260 |
2019-09-30 | 1.10 | 1.15 | 1.08 | 1.13 | 684,179 |
2019-09-27 | 1.07 | 1.07 | 1.07 | 1.09 | 2,000 |
2019-09-26 | 1.06 | 1.06 | 1.06 | 1.08 | 4,477 |
2019-09-25 | 1.02 | 1.07 | 1.02 | 1.06 | 13,998 |
2019-09-24 | 1.07 | 1.07 | 1.07 | 1.07 | 2,500 |
2019-09-23 | 1.09 | 1.09 | 1.05 | 1.07 | 31,289 |
2019-09-20 | 1.05 | 1.10 | 1.05 | 1.07 | 56,630 |
2019-09-19 | 1.08 | 1.09 | 1.02 | 1.08 | 38,240 |
2019-09-18 | 1.11 | 1.11 | 1.10 | 1.11 | 117,939 |
2019-09-17 | 1.08 | 1.11 | 1.08 | 1.11 | 83,551 |
2019-09-16 | 1.11 | 1.11 | 1.08 | 1.11 | 46,202 |
2019-09-13 | 1.15 | 1.16 | 1.10 | 1.11 | 103,618 |
2019-09-12 | 1.15 | 1.18 | 1.12 | 1.17 | 29,757 |
2019-09-11 | 1.15 | 1.17 | 1.12 | 1.16 | 29,246 |
2019-09-10 | 1.20 | 1.20 | 1.12 | 1.18 | 18,200 |
2019-09-09 | 1.21 | 1.24 | 1.20 | 1.21 | 11,372 |
2019-09-06 | 1.30 | 1.30 | 1.20 | 1.22 | 107,084 |
2019-09-05 | 1.37 | 1.37 | 1.29 | 1.28 | 9,247 |
2019-09-04 | 1.37 | 1.38 | 1.33 | 1.32 | 34,747 |
2019-09-03 | 1.38 | 1.38 | 1.24 | 1.39 | 32,384 |
2019-08-30 | 1.20 | 1.21 | 1.19 | 1.20 | 42,085 |
2019-08-29 | 1.22 | 1.22 | 1.17 | 1.19 | 25,079 |
2019-08-28 | 1.20 | 1.25 | 1.18 | 1.19 | 20,484 |
2019-08-27 | 1.20 | 1.20 | 1.19 | 1.19 | 25,926 |
2019-08-23 | 1.15 | 1.15 | 1.15 | 1.13 | 3,894 |
2019-08-22 | 1.00 | 1.10 | 1.00 | 1.13 | 20,921 |
2019-08-21 | 1.08 | 1.13 | 1.03 | 1.07 | 40,751 |
2019-08-20 | 1.08 | 1.08 | 1.08 | 1.07 | 26,559 |
2019-08-19 | 1.07 | 1.07 | 1.07 | 1.10 | 752 |
2019-08-16 | 1.11 | 1.11 | 1.06 | 1.08 | 2,384,100 |
2019-08-15 | 1.12 | 1.12 | 1.10 | 1.08 | 28,578 |
2019-08-14 | 1.15 | 1.15 | 1.15 | 1.18 | 3,000 |
2019-08-13 | 1.15 | 1.15 | 1.15 | 1.18 | 3,819 |
2019-08-12 | 1.15 | 1.15 | 1.15 | 1.18 | 2,000 |
2019-08-09 | 1.12 | 1.15 | 1.12 | 1.13 | 17,236 |
2019-08-08 | 1.15 | 1.15 | 1.12 | 1.12 | 21,612 |
2019-08-07 | 1.12 | 1.12 | 1.11 | 1.14 | 16,034 |
2019-08-06 | 1.15 | 1.16 | 1.15 | 1.13 | 35,881 |
2019-08-05 | 1.16 | 1.16 | 1.15 | 1.13 | 156,339 |
2019-08-02 | 1.17 | 1.17 | 1.14 | 1.13 | 112,992 |
2019-08-01 | 1.20 | 1.20 | 1.17 | 1.23 | 247,850 |
2019-07-31 | 1.28 | 1.28 | 1.20 | 1.15 | 197,889 |
2019-07-30 | 1.29 | 1.30 | 1.25 | 1.27 | 15,151 |
2019-07-29 | 1.30 | 1.30 | 1.30 | 1.30 | 10,507 |
2019-07-26 | 1.29 | 1.30 | 1.28 | 1.29 | 13,164 |
2019-07-25 | 1.32 | 1.32 | 1.29 | 1.30 | 60,491 |
2019-07-24 | 1.30 | 1.30 | 1.28 | 1.26 | 21,937 |
2019-07-23 | 1.32 | 1.32 | 1.28 | 1.30 | 68,382 |
2019-07-22 | 1.33 | 1.33 | 1.30 | 1.34 | 7,129 |
2019-07-19 | 1.33 | 1.33 | 1.33 | 1.37 | 2,619 |
2019-07-18 | 1.33 | 1.33 | 1.33 | 1.36 | 4,275 |
2019-07-17 | 1.33 | 1.33 | 1.33 | 1.35 | 12,588 |
2019-07-16 | 1.36 | 1.36 | 1.36 | 1.37 | 5,720 |
2019-07-15 | 1.38 | 1.38 | 1.36 | 1.37 | 7,008 |
2019-07-12 | 1.38 | 1.38 | 1.38 | 1.37 | 4,990 |
2019-07-11 | 1.38 | 1.39 | 1.38 | 1.39 | 0 |
2019-07-10 | 1.30 | 1.38 | 1.30 | 1.39 | 10,400 |
2019-07-09 | 1.31 | 1.36 | 1.30 | 1.32 | 45,085 |
2019-07-08 | 1.40 | 1.40 | 1.30 | 1.32 | 32,801 |
2019-07-05 | 1.35 | 1.35 | 1.35 | 1.40 | 2 |
2019-07-04 | 1.38 | 1.38 | 1.35 | 1.37 | 6,234 |
2019-07-03 | 1.44 | 1.44 | 1.36 | 1.40 | 15,020 |
2019-07-02 | 1.45 | 1.45 | 1.44 | 1.43 | 8,843 |
2019-07-01 | 1.44 | 1.44 | 1.40 | 1.43 | 37,387 |
2019-06-28 | 1.44 | 1.45 | 1.40 | 1.43 | 17,835 |
2019-06-27 | 1.45 | 1.45 | 1.44 | 1.43 | 18,853 |
2019-06-26 | 1.38 | 1.38 | 1.38 | 1.43 | 18,671 |
2019-06-25 | 1.38 | 1.38 | 1.38 | 1.42 | 3 |
2019-06-24 | 1.40 | 1.40 | 1.40 | 1.42 | 5,000 |
2019-06-21 | 1.45 | 1.45 | 1.45 | 1.47 | 4,447 |
2019-06-20 | 1.45 | 1.45 | 1.45 | 1.47 | 499 |
2019-06-19 | 1.37 | 1.37 | 1.35 | 1.42 | 35,001 |
2019-06-18 | 1.43 | 1.45 | 1.40 | 1.39 | 16,238 |
2019-06-17 | 1.43 | 1.45 | 1.41 | 1.43 | 12,833 |
2019-06-14 | 1.41 | 1.50 | 1.40 | 1.43 | 45,400 |
2019-06-13 | 1.43 | 1.45 | 1.37 | 1.43 | 139,817 |
2019-06-12 | 1.45 | 1.45 | 1.42 | 1.44 | 7,171 |
2019-06-11 | 1.45 | 1.45 | 1.45 | 1.49 | 5,011 |
2019-06-10 | 1.45 | 1.51 | 1.45 | 1.49 | 12,487 |
2019-06-07 | 1.52 | 1.52 | 1.42 | 1.48 | 44,788 |
2019-06-06 | 1.59 | 1.59 | 1.52 | 1.53 | 90,454 |
2019-06-05 | 1.55 | 1.55 | 1.53 | 1.56 | 3,718 |
2019-06-04 | 1.55 | 1.58 | 1.55 | 1.58 | 1,384 |
2019-06-03 | 1.55 | 1.55 | 1.55 | 1.58 | 15 |
2019-05-31 | 1.52 | 1.60 | 1.52 | 1.56 | 10,518 |
2019-05-30 | 1.53 | 1.57 | 1.52 | 1.56 | 8,248 |
2019-05-29 | 1.55 | 1.55 | 1.53 | 1.55 | 4,293 |
2019-05-28 | 1.53 | 1.60 | 1.53 | 1.58 | 21,617 |
2019-05-24 | 1.53 | 1.53 | 1.52 | 1.56 | 44,501 |
2019-05-23 | 1.53 | 1.53 | 1.53 | 1.54 | 2,025 |
2019-05-22 | 1.56 | 1.56 | 1.53 | 1.52 | 21,603 |
2019-05-21 | 1.60 | 1.60 | 1.59 | 1.60 | 2,500 |
2019-05-20 | 1.67 | 1.67 | 1.63 | 1.63 | 0 |
2019-05-17 | 1.61 | 1.61 | 1.61 | 1.67 | 6,479 |
2019-05-16 | 1.70 | 1.70 | 1.70 | 1.65 | 2,871 |
2019-05-15 | 1.70 | 1.70 | 1.70 | 1.67 | 32,618 |
2019-05-14 | 1.56 | 1.63 | 1.56 | 1.63 | 12,500 |
2019-05-13 | 1.65 | 1.65 | 1.57 | 1.56 | 3,180 |
2019-05-10 | 1.69 | 1.75 | 1.69 | 1.63 | 93,082 |
2019-05-09 | 1.65 | 1.65 | 1.58 | 1.64 | 46,572 |
2019-05-08 | 1.62 | 1.62 | 1.62 | 1.62 | 7,785 |
2019-05-07 | 1.49 | 1.51 | 1.49 | 1.59 | 13,368 |
2019-05-03 | 1.53 | 1.53 | 1.53 | 1.53 | 0 |
2019-05-02 | 1.60 | 1.60 | 1.60 | 1.53 | 27,000 |
2019-05-01 | 1.55 | 1.55 | 1.55 | 1.55 | 4,150 |
2019-04-30 | 1.59 | 1.65 | 1.59 | 1.58 | 84,829 |
2019-04-29 | 1.56 | 1.64 | 1.56 | 1.64 | 0 |
2019-04-26 | 1.56 | 1.56 | 1.56 | 1.56 | 0 |
2019-04-25 | 1.61 | 1.61 | 1.61 | 1.56 | 10,805 |
2019-04-24 | 1.66 | 1.66 | 1.61 | 1.63 | 34,308 |
2019-04-23 | 1.66 | 1.68 | 1.66 | 1.68 | 0 |