Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 8.60 | 9.05 | 8.60 | 8.75 | 3,432,680 |
2024-03-27 | 8.50 | 9.19 | 8.50 | 8.98 | 2,406,551 |
2024-03-26 | 9.10 | 9.14 | 8.72 | 8.80 | 2,632,233 |
2024-03-25 | 9.00 | 9.07 | 8.66 | 8.92 | 4,989,072 |
2024-03-22 | 8.99 | 9.20 | 8.80 | 8.99 | 6,976,891 |
2024-03-21 | 8.40 | 9.11 | 8.40 | 8.90 | 7,699,049 |
2024-03-20 | 8.17 | 8.40 | 7.86 | 8.16 | 2,563,341 |
2024-03-19 | 7.97 | 8.30 | 7.92 | 8.08 | 4,147,620 |
2024-03-18 | 7.70 | 7.70 | 7.36 | 7.76 | 1,954,338 |
2024-03-15 | 7.80 | 7.87 | 7.70 | 7.70 | 2,594,319 |
2024-03-14 | 7.52 | 7.68 | 7.36 | 7.68 | 2,985,541 |
2024-03-13 | 7.50 | 7.70 | 7.35 | 7.70 | 3,585,910 |
2024-03-12 | 7.34 | 7.38 | 7.20 | 7.37 | 2,262,354 |
2024-03-11 | 7.70 | 7.70 | 7.33 | 7.55 | 1,241,288 |
2024-03-08 | 7.99 | 7.99 | 7.60 | 7.76 | 1,018,431 |
2024-03-07 | 7.86 | 7.90 | 7.69 | 7.72 | 5,045,785 |
2024-03-06 | 7.50 | 7.85 | 7.35 | 7.85 | 3,378,851 |
2024-03-05 | 7.58 | 7.80 | 7.23 | 7.80 | 1,808,519 |
2024-03-04 | 7.69 | 7.69 | 7.17 | 7.40 | 2,011,236 |
2024-03-01 | 7.30 | 7.68 | 7.21 | 7.68 | 2,016,038 |
2024-02-29 | 7.80 | 7.80 | 7.26 | 7.48 | 2,733,818 |
2024-02-28 | 7.80 | 7.80 | 7.61 | 7.73 | 2,119,987 |
2024-02-27 | 7.86 | 7.87 | 7.64 | 7.76 | 1,936,996 |
2024-02-26 | 8.30 | 8.30 | 7.82 | 7.86 | 2,363,351 |
2024-02-23 | 7.81 | 8.50 | 7.80 | 8.50 | 1,597,048 |
2024-02-22 | 7.76 | 7.90 | 7.50 | 7.90 | 9,188,064 |
2024-02-21 | 8.11 | 8.11 | 7.86 | 8.10 | 3,787,008 |
2024-02-20 | 8.22 | 8.36 | 7.90 | 8.01 | 4,326,509 |
2024-02-19 | 8.12 | 8.12 | 7.90 | 8.12 | 1,953,351 |
2024-02-16 | 7.80 | 8.14 | 7.75 | 8.14 | 4,390,411 |
2024-02-15 | 7.91 | 7.94 | 7.83 | 7.83 | 3,805,748 |
2024-02-14 | 8.19 | 8.28 | 7.96 | 8.00 | 3,603,058 |
2024-02-13 | 8.24 | 8.44 | 7.98 | 8.10 | 2,630,622 |
2024-02-12 | 8.15 | 8.19 | 8.03 | 8.13 | 1,369,033 |
2024-02-09 | 8.48 | 8.48 | 8.23 | 8.30 | 2,502,740 |
2024-02-08 | 8.61 | 8.65 | 8.40 | 8.40 | 2,320,704 |
2024-02-07 | 8.93 | 8.93 | 8.65 | 8.68 | 1,809,373 |
2024-02-06 | 9.47 | 9.47 | 8.61 | 8.99 | 2,598,484 |
2024-02-05 | 9.32 | 9.35 | 8.60 | 8.60 | 3,319,295 |
2024-02-02 | 9.50 | 9.51 | 9.10 | 9.18 | 2,366,623 |
2024-02-01 | 9.80 | 9.80 | 9.26 | 9.57 | 2,463,584 |
2024-01-31 | 9.49 | 9.97 | 9.25 | 9.86 | 5,371,346 |
2024-01-30 | 9.01 | 9.32 | 8.81 | 9.32 | 4,846,889 |
2024-01-29 | 8.40 | 9.19 | 8.40 | 9.18 | 5,226,767 |
2024-01-26 | 7.60 | 8.37 | 7.60 | 8.24 | 3,497,857 |
2024-01-25 | 7.91 | 7.91 | 7.52 | 7.73 | 8,193,633 |
2024-01-24 | 8.44 | 8.44 | 7.90 | 7.98 | 7,385,227 |
2024-01-23 | 9.19 | 9.19 | 8.26 | 8.36 | 4,190,811 |
2024-01-22 | 9.02 | 9.31 | 8.90 | 8.91 | 4,008,162 |
2024-01-19 | 9.21 | 9.29 | 9.02 | 9.14 | 1,336,261 |
2024-01-18 | 9.37 | 9.43 | 9.25 | 9.37 | 1,522,621 |
2024-01-17 | 9.76 | 9.76 | 9.22 | 9.27 | 2,507,866 |
2024-01-16 | 10.18 | 10.20 | 9.64 | 9.76 | 1,867,972 |
2024-01-15 | 10.00 | 10.12 | 9.77 | 9.97 | 2,541,563 |
2024-01-12 | 9.88 | 10.32 | 9.73 | 10.00 | 5,291,362 |
2024-01-11 | 9.62 | 10.00 | 9.44 | 9.78 | 5,301,979 |
2024-01-10 | 9.00 | 9.71 | 9.00 | 9.53 | 3,909,349 |
2024-01-09 | 9.10 | 9.11 | 8.60 | 8.97 | 7,168,340 |
2024-01-08 | 9.17 | 9.25 | 9.12 | 9.25 | 898,324 |
2024-01-05 | 9.30 | 9.38 | 9.10 | 9.19 | 4,267,220 |
2024-01-04 | 9.25 | 9.52 | 9.10 | 9.46 | 2,943,974 |
2024-01-03 | 9.71 | 9.89 | 9.10 | 9.89 | 3,018,042 |
2024-01-02 | 9.98 | 9.98 | 9.66 | 9.80 | 806,641 |
2024-01-01 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
2023-12-29 | 9.90 | 10.00 | 9.80 | 9.98 | 1,791,695 |
2023-12-28 | 9.81 | 9.94 | 9.51 | 9.90 | 2,828,625 |
2023-12-27 | 9.99 | 9.99 | 9.50 | 9.83 | 2,071,890 |
2023-12-26 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
2023-12-25 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
2023-12-22 | 9.77 | 10.10 | 9.70 | 9.90 | 1,617,694 |
2023-12-21 | 9.75 | 9.89 | 9.70 | 9.75 | 2,109,095 |
2023-12-20 | 10.32 | 10.58 | 9.61 | 10.00 | 4,611,599 |
2023-12-19 | 10.98 | 10.98 | 10.34 | 10.34 | 2,728,426 |
2023-12-18 | 10.80 | 11.08 | 10.60 | 10.72 | 3,495,344 |
2023-12-15 | 10.82 | 11.18 | 10.80 | 11.02 | 2,944,780 |
2023-12-14 | 10.10 | 10.74 | 10.10 | 10.70 | 3,860,308 |
2023-12-13 | 10.22 | 10.30 | 9.61 | 10.20 | 5,255,082 |
2023-12-12 | 10.74 | 10.74 | 10.08 | 10.20 | 4,572,999 |
2023-12-11 | 11.20 | 11.20 | 10.40 | 10.40 | 5,694,566 |
2023-12-08 | 11.50 | 11.78 | 11.02 | 11.20 | 7,099,714 |
2023-12-07 | 14.00 | 14.48 | 10.82 | 11.70 | 40,803,237 |
2023-12-06 | 13.80 | 13.92 | 13.70 | 13.70 | 832,289 |
2023-12-05 | 13.80 | 14.00 | 13.72 | 14.00 | 798,572 |
2023-12-04 | 14.00 | 14.34 | 13.72 | 13.90 | 3,078,230 |
2023-12-01 | 13.96 | 14.16 | 13.70 | 14.00 | 3,424,751 |
2023-11-30 | 14.44 | 14.44 | 13.86 | 14.30 | 2,520,586 |
2023-11-29 | 14.00 | 14.18 | 13.66 | 14.00 | 1,078,963 |
2023-11-28 | 14.60 | 14.76 | 13.80 | 14.00 | 2,036,585 |
2023-11-27 | 14.36 | 15.00 | 14.36 | 14.60 | 2,265,655 |
2023-11-24 | 14.76 | 14.76 | 14.60 | 14.72 | 830,935 |
2023-11-23 | 14.44 | 14.98 | 14.32 | 14.98 | 511,778 |
2023-11-22 | 14.80 | 14.80 | 14.46 | 14.80 | 732,919 |
2023-11-21 | 14.66 | 15.00 | 14.32 | 14.46 | 1,847,314 |
2023-11-20 | 14.72 | 15.06 | 14.68 | 14.74 | 1,357,377 |
2023-11-17 | 15.00 | 15.10 | 14.52 | 15.10 | 438,591 |
2023-11-16 | 15.08 | 15.10 | 14.70 | 15.10 | 166,519 |
2023-11-15 | 14.76 | 15.18 | 14.50 | 15.18 | 1,743,720 |
2023-11-14 | 14.50 | 15.00 | 14.02 | 14.52 | 1,289,046 |
2023-11-13 | 14.20 | 14.80 | 14.02 | 14.50 | 2,228,839 |
2023-11-10 | 14.30 | 14.40 | 14.00 | 14.40 | 1,423,696 |
2023-11-09 | 13.78 | 14.40 | 13.78 | 14.12 | 1,852,138 |
2023-11-08 | 13.62 | 13.90 | 13.52 | 13.90 | 2,368,995 |
2023-11-07 | 13.80 | 13.80 | 13.60 | 13.60 | 2,468,124 |
2023-11-06 | 13.80 | 14.08 | 13.60 | 13.78 | 2,038,755 |
2023-11-03 | 13.64 | 14.10 | 13.64 | 13.70 | 2,441,677 |
2023-11-02 | 13.80 | 14.42 | 13.80 | 13.84 | 2,330,222 |
2023-11-01 | 14.20 | 14.78 | 13.82 | 14.02 | 3,023,592 |
2023-10-31 | 13.80 | 14.44 | 13.80 | 14.22 | 3,034,422 |
2023-10-30 | 14.00 | 14.32 | 13.64 | 14.10 | 1,581,948 |
2023-10-27 | 14.20 | 14.32 | 13.80 | 14.10 | 1,561,267 |
2023-10-26 | 14.00 | 14.52 | 14.00 | 14.30 | 588,208 |
2023-10-25 | 14.10 | 14.52 | 14.10 | 14.24 | 688,785 |
2023-10-24 | 14.00 | 14.74 | 14.00 | 14.42 | 998,608 |
2023-10-23 | 14.44 | 15.00 | 14.34 | 14.58 | 1,782,125 |
2023-10-20 | 14.50 | 15.00 | 14.50 | 14.60 | 537,234 |
2023-10-19 | 14.20 | 14.80 | 14.20 | 14.80 | 326,915 |
2023-10-18 | 14.50 | 14.90 | 14.12 | 14.90 | 516,970 |
2023-10-17 | 14.50 | 14.78 | 14.50 | 14.70 | 747,430 |
2023-10-16 | 14.80 | 14.98 | 14.32 | 14.54 | 345,622 |
2023-10-13 | 14.98 | 15.10 | 14.70 | 15.10 | 1,188,982 |
2023-10-12 | 14.78 | 15.00 | 14.42 | 15.00 | 2,450,769 |
2023-10-11 | 15.08 | 15.08 | 14.74 | 15.00 | 619,225 |
2023-10-10 | 15.00 | 15.00 | 15.00 | 15.00 | 278,939 |
2023-10-09 | 15.08 | 15.38 | 14.80 | 15.30 | 762,223 |
2023-10-06 | 15.14 | 15.28 | 14.72 | 14.84 | 1,083,664 |
2023-10-05 | 15.58 | 15.58 | 14.70 | 14.90 | 2,401,094 |
2023-10-04 | 15.02 | 15.98 | 15.02 | 15.50 | 498,747 |
2023-10-03 | 15.06 | 15.90 | 15.00 | 15.00 | 1,950,328 |
2023-10-02 | 16.30 | 16.42 | 15.60 | 15.90 | 1,352,190 |
2023-09-29 | 15.78 | 16.68 | 15.52 | 16.30 | 2,789,324 |
2023-09-28 | 15.80 | 15.98 | 15.50 | 15.66 | 1,487,137 |
2023-09-27 | 16.00 | 16.20 | 15.82 | 15.96 | 1,074,526 |
2023-09-26 | 16.02 | 16.20 | 15.62 | 16.20 | 2,653,829 |
2023-09-25 | 17.40 | 17.40 | 16.00 | 16.28 | 2,485,269 |
2023-09-22 | 16.78 | 17.48 | 16.40 | 17.18 | 3,239,309 |
2023-09-21 | 15.04 | 17.00 | 15.04 | 16.60 | 7,920,229 |
2023-09-20 | 14.92 | 15.58 | 14.80 | 15.20 | 3,519,630 |
2023-09-19 | 13.90 | 15.00 | 13.86 | 15.00 | 3,199,840 |
2023-09-18 | 13.40 | 14.48 | 13.04 | 13.88 | 3,051,618 |
2023-09-15 | 12.30 | 13.10 | 11.32 | 13.10 | 7,570,048 |
2023-09-14 | 12.70 | 12.78 | 12.40 | 12.50 | 3,351,457 |
2023-09-13 | 13.00 | 13.00 | 12.70 | 12.80 | 2,160,286 |
2023-09-12 | 13.60 | 13.60 | 12.78 | 13.20 | 5,309,913 |
2023-09-11 | 14.04 | 14.04 | 13.36 | 13.48 | 2,010,126 |
2023-09-08 | 13.72 | 13.98 | 13.50 | 13.90 | 2,964,376 |
2023-09-07 | 14.34 | 14.78 | 13.80 | 14.00 | 2,811,117 |
2023-09-06 | 14.94 | 14.94 | 14.20 | 14.32 | 805,846 |
2023-09-05 | 14.60 | 14.88 | 14.14 | 14.58 | 2,012,322 |
2023-09-04 | 15.00 | 15.00 | 14.86 | 14.90 | 439,688 |
2023-09-01 | 15.20 | 15.32 | 14.84 | 15.00 | 1,033,105 |
2023-08-31 | 15.30 | 15.48 | 14.86 | 14.90 | 956,644 |
2023-08-30 | 15.32 | 15.70 | 15.26 | 15.48 | 931,235 |
2023-08-29 | 14.58 | 15.22 | 14.56 | 15.04 | 627,408 |
2023-08-28 | 14.94 | 14.94 | 14.94 | 14.94 | 0 |
2023-08-25 | 14.76 | 15.20 | 14.74 | 14.94 | 914,809 |
2023-08-24 | 14.24 | 14.80 | 14.24 | 14.80 | 1,867,248 |
2023-08-23 | 14.80 | 14.80 | 13.90 | 14.00 | 3,298,368 |
2023-08-22 | 13.80 | 14.10 | 13.60 | 14.10 | 2,065,716 |
2023-08-21 | 14.00 | 14.08 | 13.62 | 14.00 | 1,329,583 |
2023-08-18 | 14.30 | 14.50 | 13.94 | 13.94 | 4,904,913 |
2023-08-17 | 14.36 | 14.60 | 14.20 | 14.36 | 4,144,540 |
2023-08-16 | 14.48 | 14.78 | 14.16 | 14.40 | 879,351 |
2023-08-15 | 14.86 | 14.92 | 14.40 | 14.64 | 1,185,316 |
2023-08-14 | 14.94 | 15.36 | 14.70 | 15.00 | 1,244,442 |
2023-08-11 | 14.60 | 15.38 | 14.52 | 14.98 | 1,171,884 |
2023-08-10 | 14.88 | 14.88 | 14.30 | 14.60 | 399,360 |
2023-08-09 | 14.22 | 14.96 | 14.22 | 14.90 | 3,224,955 |
2023-08-08 | 14.22 | 14.56 | 14.22 | 14.38 | 817,832 |
2023-08-07 | 14.72 | 15.00 | 14.52 | 14.70 | 1,017,474 |
2023-08-04 | 14.90 | 15.00 | 14.46 | 15.00 | 2,516,161 |
2023-08-03 | 14.36 | 14.58 | 14.20 | 14.52 | 2,374,601 |
2023-08-02 | 14.86 | 14.88 | 14.40 | 14.76 | 2,838,008 |
2023-08-01 | 15.02 | 15.38 | 14.82 | 14.82 | 1,582,616 |
2023-07-31 | 15.02 | 15.20 | 14.84 | 15.06 | 436,577 |
2023-07-28 | 14.82 | 15.10 | 14.52 | 14.98 | 999,835 |
2023-07-27 | 15.96 | 15.98 | 15.00 | 15.00 | 650,411 |
2023-07-26 | 14.98 | 15.60 | 14.62 | 15.60 | 2,238,401 |
2023-07-25 | 14.94 | 15.00 | 14.42 | 14.82 | 2,050,258 |
2023-07-24 | 14.60 | 14.90 | 14.26 | 14.90 | 3,048,326 |
2023-07-21 | 14.30 | 14.50 | 14.00 | 14.50 | 2,578,031 |
2023-07-20 | 14.64 | 14.74 | 14.00 | 14.12 | 1,305,975 |
2023-07-19 | 14.80 | 14.80 | 14.40 | 14.50 | 609,095 |
2023-07-18 | 15.06 | 15.06 | 14.50 | 14.72 | 903,925 |
2023-07-17 | 15.50 | 15.50 | 15.00 | 15.10 | 1,621,404 |
2023-07-14 | 15.50 | 16.00 | 15.20 | 15.20 | 2,207,588 |
2023-07-13 | 15.90 | 16.00 | 15.52 | 16.00 | 3,723,613 |
2023-07-12 | 14.90 | 15.70 | 14.60 | 15.50 | 4,208,005 |
2023-07-11 | 14.92 | 14.92 | 14.14 | 14.80 | 3,015,461 |
2023-07-10 | 15.40 | 15.50 | 14.26 | 14.26 | 2,156,628 |
2023-07-07 | 15.52 | 15.60 | 15.02 | 15.60 | 2,205,698 |
2023-07-06 | 16.88 | 16.88 | 15.88 | 16.06 | 2,991,947 |
2023-07-05 | 17.00 | 18.28 | 16.80 | 16.88 | 1,555,168 |
2023-07-04 | 16.62 | 17.50 | 16.62 | 16.90 | 2,731,190 |
2023-07-03 | 17.34 | 18.00 | 17.10 | 17.40 | 3,284,751 |
2023-06-30 | 17.80 | 17.82 | 17.14 | 17.34 | 1,855,130 |
2023-06-29 | 15.52 | 17.78 | 15.52 | 17.52 | 5,500,467 |
2023-06-28 | 15.60 | 16.00 | 15.00 | 15.96 | 1,745,248 |
2023-06-27 | 15.96 | 15.98 | 15.60 | 15.60 | 579,360 |
2023-06-26 | 14.60 | 16.00 | 14.60 | 16.00 | 847,207 |
2023-06-23 | 15.38 | 15.74 | 15.00 | 15.44 | 688,559 |
2023-06-22 | 15.66 | 15.70 | 15.66 | 15.48 | 245,501 |
2023-06-21 | 15.20 | 15.72 | 15.10 | 15.72 | 4,231,738 |
2023-06-20 | 15.20 | 15.20 | 14.86 | 15.10 | 680,237 |
2023-06-19 | 15.16 | 15.54 | 14.94 | 15.54 | 801,785 |
2023-06-16 | 15.50 | 15.50 | 15.28 | 15.28 | 653,622 |
2023-06-15 | 15.50 | 15.64 | 15.40 | 15.64 | 337,377 |
2023-06-14 | 15.00 | 15.50 | 15.00 | 15.50 | 1,254,004 |
2023-06-13 | 14.90 | 15.50 | 14.90 | 15.48 | 1,563,067 |
2023-06-12 | 15.00 | 15.40 | 14.72 | 15.40 | 1,808,432 |
2023-06-09 | 14.02 | 14.68 | 14.00 | 14.40 | 1,755,151 |
2023-06-08 | 14.22 | 14.50 | 14.22 | 14.59 | 566,850 |
2023-06-07 | 14.52 | 14.60 | 14.12 | 14.60 | 1,640,310 |
2023-06-06 | 14.88 | 15.44 | 14.10 | 14.76 | 2,865,042 |
2023-06-05 | 15.02 | 15.02 | 14.50 | 14.88 | 751,592 |
2023-06-02 | 14.70 | 15.04 | 14.60 | 15.04 | 1,625,994 |
2023-06-01 | 15.34 | 15.34 | 14.98 | 15.00 | 1,730,395 |
2023-05-31 | 15.22 | 15.60 | 15.00 | 15.40 | 2,361,206 |
2023-05-30 | 15.26 | 16.36 | 15.08 | 16.36 | 1,016,438 |
2023-05-29 | 15.62 | 15.62 | 15.62 | 15.62 | 0 |
2023-05-26 | 15.52 | 15.68 | 15.40 | 15.62 | 1,501,179 |
2023-05-25 | 15.54 | 16.08 | 15.54 | 15.81 | 244,480 |
2023-05-24 | 16.12 | 16.12 | 15.74 | 15.92 | 1,154,671 |
2023-05-23 | 16.10 | 16.10 | 15.84 | 16.02 | 1,500,271 |
2023-05-22 | 16.02 | 16.20 | 15.98 | 15.95 | 1,065,726 |
2023-05-19 | 16.10 | 16.38 | 15.74 | 16.32 | 5,476,651 |
2023-05-18 | 16.10 | 16.40 | 16.10 | 16.40 | 748,600 |
2023-05-17 | 16.00 | 16.48 | 16.00 | 16.10 | 695,935 |
2023-05-16 | 16.00 | 16.48 | 16.00 | 15.98 | 729,197 |
2023-05-15 | 16.02 | 16.38 | 16.02 | 16.02 | 453,298 |
2023-05-12 | 16.20 | 16.58 | 15.90 | 16.38 | 1,200,165 |
2023-05-11 | 16.92 | 16.92 | 16.02 | 16.27 | 452,300 |
2023-05-10 | 16.22 | 16.40 | 16.20 | 16.60 | 243,864 |
2023-05-09 | 16.20 | 16.60 | 16.20 | 16.22 | 593,004 |
2023-05-08 | 16.20 | 16.20 | 16.20 | 16.20 | 0 |
2023-05-05 | 16.40 | 16.46 | 16.20 | 16.20 | 1,470,304 |
2023-05-04 | 16.50 | 16.50 | 16.20 | 16.30 | 1,233,741 |
2023-05-03 | 16.66 | 17.00 | 16.66 | 16.66 | 654,728 |
2023-05-02 | 16.98 | 17.20 | 16.70 | 16.70 | 1,769,234 |
2023-05-01 | 16.50 | 16.50 | 16.50 | 16.50 | 0 |
2023-04-28 | 16.06 | 16.54 | 16.06 | 16.50 | 984,251 |
2023-04-27 | 17.02 | 17.02 | 16.18 | 16.24 | 2,307,654 |
2023-04-26 | 18.00 | 18.50 | 16.68 | 17.18 | 2,671,795 |
2023-04-25 | 18.58 | 18.58 | 18.46 | 18.46 | 2,187,580 |
2023-04-24 | 18.48 | 18.80 | 18.22 | 18.50 | 1,979,297 |
2023-04-21 | 18.60 | 18.70 | 18.22 | 18.70 | 1,031,198 |
2023-04-20 | 18.40 | 18.64 | 18.30 | 18.50 | 1,747,704 |
2023-04-19 | 18.02 | 18.38 | 18.02 | 18.34 | 689,760 |
2023-04-18 | 18.10 | 18.38 | 18.00 | 18.34 | 1,143,890 |
2023-04-17 | 18.78 | 18.78 | 18.00 | 18.00 | 1,911,309 |
2023-04-14 | 18.00 | 18.70 | 18.00 | 18.32 | 6,482,295 |
2023-04-13 | 17.34 | 18.42 | 17.20 | 18.17 | 3,187,040 |
2023-04-12 | 17.34 | 17.70 | 17.34 | 17.34 | 2,498,964 |
2023-04-11 | 17.00 | 18.00 | 16.86 | 17.86 | 2,855,352 |
2023-04-10 | 16.90 | 16.90 | 16.90 | 16.90 | 0 |
2023-04-07 | 16.90 | 16.90 | 16.90 | 16.90 | 0 |
2023-04-06 | 15.00 | 16.90 | 15.00 | 16.90 | 5,384,900 |
2023-04-05 | 14.52 | 14.98 | 14.50 | 14.66 | 3,834,004 |
2023-04-04 | 14.98 | 14.98 | 14.42 | 14.79 | 906,966 |
2023-04-03 | 14.50 | 14.98 | 14.20 | 14.20 | 1,852,301 |
2023-03-31 | 14.40 | 14.40 | 14.00 | 14.25 | 908,203 |
2023-03-30 | 14.00 | 14.55 | 14.00 | 14.23 | 1,792,813 |
2023-03-29 | 14.25 | 14.25 | 14.00 | 14.00 | 992,694 |
2023-03-28 | 14.50 | 14.50 | 14.25 | 14.45 | 1,325,407 |
2023-03-27 | 13.75 | 14.00 | 13.50 | 14.20 | 2,189,230 |
2023-03-24 | 13.50 | 13.60 | 13.35 | 14.10 | 1,054,249 |
2023-03-23 | 13.80 | 13.85 | 13.50 | 13.60 | 1,544,939 |
2023-03-22 | 13.80 | 13.80 | 13.50 | 13.98 | 1,413,245 |
2023-03-21 | 13.70 | 14.30 | 13.50 | 13.85 | 1,483,103 |
2023-03-20 | 14.00 | 14.00 | 13.35 | 14.00 | 2,281,171 |
2023-03-17 | 14.00 | 14.40 | 13.35 | 14.20 | 3,005,026 |
2023-03-16 | 13.95 | 14.20 | 13.30 | 13.65 | 4,507,041 |
2023-03-15 | 14.95 | 15.35 | 13.80 | 14.00 | 4,738,908 |
2023-03-14 | 15.20 | 15.20 | 14.50 | 14.83 | 1,931,591 |
2023-03-13 | 15.60 | 15.60 | 14.80 | 15.20 | 2,134,996 |
2023-03-10 | 16.00 | 16.00 | 15.10 | 15.50 | 1,947,007 |
2023-03-09 | 15.80 | 16.00 | 15.75 | 16.00 | 2,335,015 |
2023-03-08 | 14.95 | 16.40 | 14.95 | 15.75 | 3,618,891 |
2023-03-07 | 15.70 | 15.70 | 15.00 | 14.95 | 2,496,224 |
2023-03-06 | 15.45 | 15.45 | 15.40 | 15.65 | 972,627 |
2023-03-03 | 15.25 | 15.50 | 15.20 | 15.35 | 674,605 |
2023-03-02 | 15.35 | 15.45 | 14.90 | 14.90 | 1,190,784 |
2023-03-01 | 15.30 | 15.50 | 15.10 | 15.25 | 902,489 |
2023-02-28 | 15.35 | 15.80 | 15.20 | 15.20 | 1,254,159 |
2023-02-27 | 15.35 | 15.80 | 15.00 | 15.58 | 1,376,807 |
2023-02-24 | 15.45 | 15.50 | 15.05 | 15.40 | 1,346,835 |
2023-02-23 | 15.70 | 15.75 | 15.30 | 15.30 | 1,146,887 |
2023-02-22 | 15.65 | 16.00 | 15.15 | 16.00 | 1,150,073 |
2023-02-21 | 15.60 | 16.05 | 15.35 | 16.00 | 2,065,077 |
2023-02-20 | 16.70 | 16.70 | 15.70 | 15.95 | 903,623 |
2023-02-17 | 15.70 | 16.65 | 15.70 | 15.90 | 864,855 |
2023-02-16 | 16.50 | 16.50 | 16.05 | 16.05 | 725,630 |
2023-02-15 | 16.50 | 16.95 | 16.50 | 16.70 | 743,659 |
2023-02-14 | 16.85 | 16.90 | 16.75 | 16.90 | 789,764 |
2023-02-13 | 16.20 | 16.90 | 16.20 | 16.75 | 1,162,576 |
2023-02-10 | 16.00 | 16.50 | 16.00 | 16.40 | 1,127,337 |
2023-02-09 | 16.00 | 16.45 | 16.00 | 16.15 | 4,363,722 |
2023-02-08 | 15.00 | 16.45 | 15.00 | 16.45 | 5,045,544 |
2023-02-07 | 15.80 | 15.90 | 15.25 | 15.35 | 1,664,232 |
2023-02-06 | 16.00 | 16.50 | 15.55 | 15.90 | 2,452,080 |
2023-02-03 | 15.80 | 16.35 | 15.55 | 15.55 | 1,644,394 |
2023-02-02 | 15.50 | 15.85 | 15.50 | 15.83 | 601,908 |
2023-02-01 | 15.00 | 16.05 | 15.00 | 15.45 | 1,280,122 |
2023-01-31 | 15.50 | 15.75 | 15.00 | 15.48 | 5,563,615 |
2023-01-30 | 16.80 | 16.80 | 15.60 | 16.05 | 1,384,706 |
2023-01-27 | 16.00 | 17.05 | 16.00 | 16.10 | 1,648,941 |
2023-01-26 | 16.85 | 17.90 | 16.30 | 16.40 | 651,831 |
2023-01-25 | 16.05 | 16.60 | 16.05 | 16.28 | 1,268,457 |
2023-01-24 | 17.00 | 17.00 | 16.30 | 16.73 | 1,044,592 |
2023-01-23 | 16.95 | 16.95 | 16.65 | 16.90 | 8,141,550 |
2023-01-20 | 16.75 | 17.10 | 16.50 | 16.60 | 1,038,670 |
2023-01-19 | 18.05 | 18.50 | 16.40 | 16.40 | 5,511,746 |
2023-01-18 | 18.50 | 18.70 | 17.90 | 18.70 | 642,156 |
2023-01-17 | 17.90 | 18.65 | 17.75 | 18.05 | 1,179,757 |
2023-01-16 | 18.20 | 18.95 | 17.35 | 18.08 | 3,798,654 |
2023-01-13 | 17.00 | 18.50 | 17.00 | 18.80 | 3,531,734 |
2023-01-12 | 16.05 | 16.75 | 16.05 | 16.50 | 1,281,460 |
2023-01-11 | 15.80 | 16.80 | 15.65 | 16.58 | 1,584,609 |
2023-01-10 | 15.70 | 15.95 | 15.50 | 15.23 | 546,509 |
2023-01-09 | 16.05 | 16.45 | 15.25 | 15.68 | 1,008,916 |
2023-01-06 | 15.95 | 16.00 | 15.55 | 16.30 | 679,906 |
2023-01-05 | 15.35 | 15.85 | 15.15 | 15.58 | 797,867 |
2023-01-04 | 15.65 | 15.95 | 15.05 | 15.68 | 2,612,012 |
2023-01-03 | 15.90 | 16.60 | 15.40 | 15.60 | 1,583,673 |
2023-01-02 | 16.20 | 16.20 | 16.20 | 16.20 | 0 |
2022-12-30 | 16.00 | 16.20 | 15.90 | 16.20 | 748,588 |
2022-12-29 | 16.00 | 16.70 | 16.00 | 16.40 | 853,244 |
2022-12-28 | 15.70 | 16.60 | 15.70 | 16.23 | 1,119,621 |
2022-12-27 | 15.35 | 15.35 | 15.35 | 15.35 | 0 |
2022-12-26 | 15.35 | 15.35 | 15.35 | 15.35 | 0 |
2022-12-23 | 15.20 | 15.20 | 14.20 | 15.35 | 1,917,436 |
2022-12-22 | 16.50 | 16.50 | 15.05 | 15.05 | 903,449 |
2022-12-21 | 15.00 | 16.00 | 15.00 | 15.35 | 1,395,084 |
2022-12-20 | 15.75 | 16.45 | 15.05 | 15.53 | 983,153 |
2022-12-19 | 15.80 | 16.15 | 15.75 | 15.90 | 435,824 |
2022-12-16 | 15.50 | 15.75 | 15.15 | 15.75 | 1,137,375 |
2022-12-15 | 15.80 | 16.00 | 15.50 | 15.50 | 1,875,533 |
2022-12-14 | 16.20 | 16.20 | 16.00 | 16.10 | 756,397 |
2022-12-13 | 17.20 | 17.20 | 15.85 | 16.40 | 5,446,402 |
2022-12-12 | 18.00 | 18.50 | 17.00 | 17.00 | 2,026,523 |
2022-12-09 | 17.80 | 17.80 | 17.10 | 17.45 | 3,359,899 |
2022-12-08 | 18.75 | 18.75 | 18.00 | 18.15 | 931,611 |
2022-12-07 | 18.50 | 18.50 | 18.30 | 18.45 | 532,502 |
2022-12-06 | 18.90 | 18.95 | 18.05 | 18.43 | 1,866,158 |
2022-12-05 | 19.35 | 19.35 | 18.75 | 18.95 | 1,896,694 |
2022-12-02 | 18.00 | 19.40 | 18.00 | 19.40 | 2,223,756 |
2022-12-01 | 19.50 | 19.50 | 18.05 | 18.80 | 855,900 |
2022-11-30 | 18.40 | 19.00 | 18.30 | 19.00 | 911,746 |
2022-11-29 | 18.50 | 18.70 | 18.30 | 18.60 | 1,225,498 |
2022-11-28 | 18.50 | 18.65 | 17.85 | 18.50 | 970,383 |
2022-11-25 | 18.25 | 19.00 | 18.00 | 18.70 | 1,687,205 |
2022-11-24 | 18.00 | 18.30 | 18.00 | 18.23 | 1,421,549 |
2022-11-23 | 16.55 | 18.00 | 16.55 | 18.00 | 3,534,099 |
2022-11-22 | 16.55 | 16.65 | 16.00 | 15.93 | 768,257 |
2022-11-21 | 17.40 | 17.85 | 16.45 | 16.70 | 2,735,696 |
2022-11-18 | 16.95 | 17.95 | 16.25 | 16.53 | 3,192,728 |
2022-11-17 | 16.00 | 16.65 | 15.95 | 16.25 | 1,574,253 |
2022-11-16 | 15.65 | 16.40 | 15.65 | 16.00 | 1,593,752 |
2022-11-15 | 15.70 | 16.15 | 15.40 | 15.90 | 2,462,560 |
2022-11-14 | 15.50 | 15.50 | 15.30 | 15.40 | 1,388,365 |
2022-11-11 | 15.50 | 15.95 | 14.80 | 15.10 | 1,381,771 |
2022-11-10 | 14.90 | 16.00 | 14.85 | 16.00 | 667,779 |
2022-11-09 | 15.30 | 15.60 | 15.10 | 15.10 | 1,079,043 |
2022-11-08 | 15.45 | 15.55 | 15.15 | 15.20 | 1,484,140 |
2022-11-07 | 15.00 | 15.95 | 15.00 | 15.30 | 2,385,352 |
2022-11-04 | 14.60 | 15.15 | 14.50 | 15.15 | 3,281,878 |
2022-11-03 | 13.50 | 14.45 | 12.65 | 14.40 | 11,564,732 |
2022-11-02 | 14.95 | 15.10 | 13.10 | 13.50 | 10,001,949 |
2022-11-01 | 15.20 | 15.50 | 14.80 | 14.85 | 1,817,000 |
2022-10-31 | 16.50 | 16.50 | 15.15 | 15.15 | 1,326,134 |
2022-10-28 | 15.50 | 16.30 | 15.50 | 16.30 | 831,072 |
2022-10-27 | 15.40 | 15.75 | 15.30 | 15.35 | 3,072,995 |
2022-10-26 | 15.05 | 15.95 | 15.05 | 15.43 | 614,530 |
2022-10-25 | 15.30 | 15.40 | 15.30 | 15.40 | 503,078 |
2022-10-24 | 15.30 | 15.80 | 15.10 | 15.70 | 1,469,743 |
2022-10-21 | 15.00 | 15.40 | 15.00 | 15.25 | 1,303,464 |
2022-10-20 | 16.30 | 16.40 | 14.90 | 15.45 | 6,861,440 |
2022-10-19 | 16.55 | 16.55 | 16.15 | 16.40 | 1,255,311 |
2022-10-18 | 16.85 | 17.00 | 16.85 | 16.80 | 564,917 |
2022-10-17 | 16.80 | 17.35 | 16.55 | 17.00 | 1,111,767 |
2022-10-14 | 17.05 | 17.55 | 16.80 | 17.00 | 1,476,404 |
2022-10-13 | 17.30 | 17.70 | 17.25 | 17.18 | 2,242,009 |
2022-10-12 | 17.60 | 17.95 | 17.10 | 17.43 | 2,675,288 |
2022-10-11 | 17.60 | 17.75 | 17.20 | 17.55 | 2,835,105 |
2022-10-10 | 17.70 | 18.45 | 17.70 | 17.95 | 664,203 |
2022-10-07 | 17.70 | 17.95 | 17.65 | 17.90 | 1,470,771 |
2022-10-06 | 17.50 | 18.50 | 17.50 | 18.50 | 1,474,556 |
2022-10-05 | 18.00 | 18.00 | 17.55 | 17.80 | 465,051 |
2022-10-04 | 17.45 | 18.00 | 17.00 | 18.00 | 2,324,803 |
2022-10-03 | 16.80 | 17.35 | 16.40 | 17.35 | 2,051,029 |
2022-09-30 | 15.65 | 16.50 | 15.65 | 16.40 | 2,499,521 |
2022-09-29 | 16.60 | 16.70 | 15.50 | 15.80 | 2,011,370 |
2022-09-28 | 16.55 | 16.60 | 15.20 | 16.50 | 10,124,798 |
2022-09-27 | 17.60 | 17.70 | 16.60 | 16.90 | 4,314,198 |
2022-09-26 | 18.10 | 18.30 | 17.60 | 17.95 | 4,809,684 |
2022-09-23 | 19.05 | 19.05 | 17.85 | 18.40 | 5,255,286 |
2022-09-22 | 18.85 | 19.20 | 18.60 | 18.75 | 3,116,748 |
2022-09-21 | 19.05 | 19.30 | 19.05 | 19.10 | 703,394 |
2022-09-20 | 19.40 | 19.55 | 19.15 | 19.30 | 1,989,631 |
2022-09-19 | 19.60 | 19.60 | 19.60 | 19.60 | 0 |
2022-09-16 | 19.15 | 19.70 | 19.10 | 19.60 | 1,123,288 |
2022-09-15 | 19.50 | 19.95 | 18.55 | 19.65 | 2,928,936 |
2022-09-14 | 19.00 | 19.40 | 18.35 | 19.25 | 2,923,018 |
2022-09-13 | 19.30 | 19.75 | 19.20 | 19.70 | 2,944,874 |
2022-09-12 | 18.10 | 20.00 | 18.10 | 20.00 | 4,006,718 |
2022-09-09 | 19.25 | 19.60 | 18.95 | 19.60 | 2,630,835 |
2022-09-08 | 19.15 | 19.95 | 18.75 | 19.00 | 3,649,735 |
2022-09-07 | 18.85 | 19.60 | 18.70 | 18.95 | 5,557,039 |
2022-09-06 | 19.00 | 19.00 | 18.25 | 18.70 | 2,679,528 |
2022-09-05 | 18.50 | 19.30 | 18.50 | 18.80 | 1,715,410 |
2022-09-02 | 18.60 | 18.95 | 18.20 | 18.70 | 2,841,897 |
2022-09-01 | 18.65 | 18.80 | 18.50 | 18.70 | 4,638,789 |
2022-08-31 | 18.60 | 19.40 | 18.55 | 19.40 | 2,764,547 |
2022-08-30 | 19.60 | 19.60 | 18.20 | 18.65 | 4,636,147 |
2022-08-29 | 19.55 | 19.55 | 19.55 | 19.55 | 0 |
2022-08-26 | 19.60 | 20.30 | 19.50 | 19.55 | 1,295,853 |
2022-08-25 | 19.95 | 20.30 | 19.60 | 19.70 | 2,546,483 |
2022-08-24 | 19.85 | 20.30 | 19.55 | 20.00 | 1,461,051 |
2022-08-23 | 19.50 | 20.70 | 19.05 | 20.30 | 3,498,396 |
2022-08-22 | 19.90 | 20.00 | 19.40 | 20.00 | 2,888,257 |
2022-08-19 | 19.75 | 20.90 | 19.60 | 20.10 | 3,567,058 |
2022-08-18 | 19.55 | 20.00 | 19.40 | 19.95 | 1,627,356 |
2022-08-17 | 19.35 | 19.95 | 19.35 | 19.55 | 975,156 |
2022-08-16 | 19.35 | 20.00 | 19.10 | 20.00 | 2,857,678 |
2022-08-15 | 19.50 | 19.95 | 19.15 | 19.75 | 1,416,595 |
2022-08-12 | 18.85 | 20.00 | 18.85 | 19.70 | 2,001,375 |
2022-08-11 | 18.55 | 20.00 | 18.55 | 19.70 | 3,009,595 |
2022-08-10 | 18.75 | 19.20 | 18.50 | 19.05 | 1,959,639 |
2022-08-09 | 19.40 | 19.40 | 18.70 | 19.00 | 1,147,469 |
2022-08-08 | 18.70 | 19.40 | 18.15 | 19.40 | 1,065,317 |
2022-08-05 | 18.65 | 19.45 | 18.65 | 19.00 | 1,742,918 |
2022-08-04 | 19.20 | 19.70 | 18.40 | 19.00 | 2,382,501 |
2022-08-03 | 18.75 | 19.20 | 18.60 | 19.20 | 1,408,930 |
2022-08-02 | 19.20 | 19.25 | 18.80 | 19.00 | 1,689,013 |
2022-08-01 | 19.60 | 19.80 | 19.10 | 19.50 | 2,705,949 |
2022-07-29 | 19.05 | 19.95 | 18.90 | 19.40 | 3,596,408 |
2022-07-28 | 20.30 | 20.40 | 18.75 | 19.10 | 3,487,123 |
2022-07-27 | 19.00 | 20.10 | 19.00 | 19.50 | 4,658,954 |
2022-07-26 | 18.75 | 19.85 | 18.70 | 19.00 | 4,170,412 |
2022-07-25 | 19.95 | 19.95 | 18.00 | 18.30 | 5,591,668 |
2022-07-22 | 20.90 | 20.90 | 19.35 | 19.60 | 4,689,718 |
2022-07-21 | 21.00 | 21.10 | 20.20 | 20.80 | 10,102,328 |
2022-07-20 | 21.20 | 22.00 | 20.00 | 20.20 | 9,149,977 |
2022-07-19 | 19.80 | 20.00 | 19.45 | 20.00 | 1,409,709 |
2022-07-18 | 20.20 | 20.20 | 19.25 | 20.00 | 1,424,101 |
2022-07-15 | 18.60 | 20.10 | 18.60 | 20.00 | 2,245,038 |
2022-07-14 | 19.45 | 19.50 | 18.75 | 19.00 | 1,800,952 |
2022-07-13 | 20.10 | 20.30 | 19.30 | 19.55 | 1,371,835 |
2022-07-12 | 19.00 | 20.40 | 19.00 | 20.30 | 4,601,861 |
2022-07-11 | 18.30 | 19.50 | 18.30 | 19.50 | 1,752,248 |
2022-07-08 | 17.95 | 18.70 | 17.95 | 18.65 | 923,923 |
2022-07-07 | 18.10 | 18.20 | 17.80 | 17.95 | 1,098,409 |
2022-07-06 | 17.75 | 18.50 | 17.65 | 18.30 | 2,241,072 |
2022-07-05 | 18.45 | 18.95 | 17.90 | 18.00 | 2,313,151 |
2022-07-04 | 18.25 | 18.85 | 18.25 | 18.80 | 1,450,833 |
2022-07-01 | 17.55 | 18.50 | 17.55 | 18.45 | 1,597,790 |
2022-06-30 | 18.75 | 18.75 | 17.65 | 17.90 | 2,349,771 |
2022-06-29 | 19.05 | 19.05 | 18.20 | 18.50 | 1,194,227 |
2022-06-28 | 18.85 | 19.15 | 18.25 | 19.15 | 1,133,636 |
2022-06-27 | 18.45 | 18.95 | 17.95 | 18.40 | 3,441,363 |
2022-06-24 | 18.45 | 18.50 | 17.70 | 17.70 | 3,643,089 |
2022-06-23 | 18.15 | 18.95 | 18.00 | 18.45 | 4,813,205 |
2022-06-22 | 19.45 | 19.85 | 18.20 | 18.50 | 12,299,136 |
2022-06-21 | 19.55 | 19.55 | 18.85 | 19.20 | 3,360,248 |
2022-06-20 | 18.50 | 20.10 | 18.50 | 19.40 | 2,824,483 |
2022-06-17 | 18.65 | 18.95 | 18.60 | 18.85 | 4,822,084 |
2022-06-16 | 19.50 | 20.90 | 18.30 | 19.00 | 5,146,277 |
2022-06-15 | 20.50 | 20.50 | 19.60 | 19.75 | 7,203,879 |
2022-06-14 | 18.55 | 20.80 | 18.55 | 20.80 | 5,550,311 |
2022-06-13 | 20.00 | 20.00 | 18.35 | 19.00 | 16,755,387 |
2022-06-10 | 19.60 | 20.30 | 19.25 | 19.50 | 5,105,758 |
2022-06-09 | 20.60 | 20.90 | 19.80 | 20.00 | 5,902,120 |
2022-06-08 | 22.00 | 22.30 | 20.70 | 21.00 | 2,872,542 |
2022-06-07 | 23.20 | 23.40 | 22.30 | 22.30 | 3,685,507 |
2022-06-06 | 21.00 | 23.50 | 20.90 | 23.10 | 7,180,328 |
2022-06-03 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2022-06-02 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2022-06-01 | 21.00 | 21.20 | 20.80 | 21.00 | 2,620,768 |
2022-05-31 | 21.70 | 21.70 | 20.70 | 21.00 | 1,957,496 |
2022-05-30 | 20.70 | 21.50 | 20.50 | 20.50 | 3,401,765 |
2022-05-27 | 20.00 | 21.90 | 20.00 | 21.90 | 2,794,116 |
2022-05-26 | 20.50 | 21.00 | 20.00 | 20.30 | 2,254,994 |
2022-05-25 | 22.90 | 23.40 | 20.40 | 20.70 | 7,718,458 |
2022-05-24 | 19.75 | 22.50 | 19.50 | 22.40 | 10,862,270 |
2022-05-23 | 19.35 | 19.80 | 19.20 | 19.50 | 7,186,496 |
2022-05-20 | 18.70 | 20.20 | 18.55 | 19.50 | 7,852,778 |
2022-05-19 | 18.60 | 20.40 | 18.60 | 19.30 | 8,818,545 |
2022-05-18 | 18.50 | 19.90 | 18.30 | 18.40 | 4,018,371 |
2022-05-17 | 21.00 | 21.00 | 18.00 | 18.00 | 10,255,485 |
2022-05-16 | 19.00 | 20.70 | 18.40 | 20.50 | 7,834,055 |
2022-05-13 | 19.00 | 19.00 | 18.25 | 18.40 | 3,544,810 |
2022-05-12 | 19.00 | 19.10 | 17.50 | 18.35 | 9,016,511 |
2022-05-11 | 20.30 | 21.30 | 19.20 | 19.30 | 5,541,852 |
2022-05-10 | 20.90 | 21.00 | 18.50 | 20.10 | 13,813,996 |
2022-05-09 | 21.60 | 21.60 | 20.40 | 20.40 | 6,524,177 |
2022-05-06 | 21.10 | 21.90 | 20.70 | 21.50 | 6,834,658 |
2022-05-05 | 23.70 | 24.10 | 21.50 | 21.70 | 6,726,709 |
2022-05-04 | 23.70 | 24.50 | 23.30 | 23.60 | 4,732,106 |
2022-05-03 | 22.50 | 24.00 | 22.20 | 24.00 | 5,600,287 |
2022-05-02 | 22.60 | 22.60 | 22.60 | 22.60 | 0 |
2022-04-29 | 21.60 | 23.80 | 21.60 | 22.60 | 7,958,575 |
2022-04-28 | 23.40 | 23.50 | 21.70 | 22.00 | 7,581,853 |
2022-04-27 | 21.10 | 25.40 | 21.10 | 23.00 | 14,767,489 |
2022-04-26 | 19.85 | 22.60 | 19.85 | 22.50 | 9,194,431 |
2022-04-25 | 21.30 | 21.40 | 18.40 | 19.70 | 14,440,034 |
2022-04-22 | 21.50 | 22.00 | 20.80 | 21.40 | 7,486,081 |
2022-04-21 | 22.80 | 22.80 | 21.60 | 22.00 | 9,529,858 |
2022-04-20 | 23.90 | 25.00 | 22.40 | 22.90 | 8,035,083 |
2022-04-19 | 25.00 | 26.60 | 22.70 | 23.35 | 18,833,402 |
2022-04-18 | 23.90 | 23.90 | 23.90 | 23.90 | 0 |
2022-04-15 | 23.90 | 23.90 | 23.90 | 23.90 | 0 |
2022-04-14 | 21.10 | 24.60 | 21.10 | 23.90 | 11,935,038 |
2022-04-13 | 21.90 | 21.90 | 21.00 | 21.50 | 6,286,028 |
2022-04-12 | 21.10 | 22.20 | 20.70 | 21.80 | 7,057,263 |
2022-04-11 | 20.60 | 22.50 | 20.50 | 21.50 | 7,981,256 |
2022-04-08 | 21.70 | 22.60 | 20.00 | 20.80 | 15,268,510 |
2022-04-07 | 20.20 | 21.60 | 18.20 | 21.50 | 17,341,936 |
2022-04-06 | 22.00 | 23.10 | 19.30 | 19.70 | 28,361,704 |
2022-04-05 | 23.20 | 23.70 | 20.70 | 21.80 | 24,620,701 |
2022-04-04 | 19.35 | 23.50 | 19.35 | 22.80 | 45,011,672 |
2022-04-01 | 17.00 | 19.00 | 16.95 | 18.70 | 29,122,018 |
2022-03-31 | 15.70 | 17.90 | 15.25 | 17.00 | 36,389,463 |
2022-03-30 | 13.80 | 14.10 | 13.30 | 13.95 | 9,733,325 |
2022-03-29 | 13.50 | 14.60 | 13.50 | 13.80 | 20,927,514 |
2022-03-28 | 12.70 | 13.95 | 12.70 | 13.35 | 20,825,488 |
2022-03-25 | 12.20 | 12.80 | 11.95 | 12.70 | 8,346,056 |
2022-03-24 | 11.50 | 12.20 | 11.00 | 12.13 | 6,051,083 |
2022-03-23 | 11.00 | 11.50 | 11.00 | 11.50 | 4,969,588 |
2022-03-22 | 11.00 | 11.10 | 10.65 | 10.95 | 2,044,807 |
2022-03-21 | 10.50 | 11.40 | 10.45 | 11.00 | 10,148,516 |
2022-03-18 | 9.90 | 10.65 | 9.90 | 10.45 | 4,462,276 |
2022-03-17 | 9.16 | 10.50 | 9.16 | 10.50 | 4,001,086 |
2022-03-16 | 9.60 | 9.64 | 9.32 | 9.41 | 1,609,112 |
2022-03-15 | 10.10 | 10.15 | 9.18 | 9.42 | 4,028,862 |
2022-03-14 | 10.10 | 10.35 | 10.10 | 9.87 | 1,572,077 |
2022-03-11 | 9.82 | 10.15 | 9.50 | 9.58 | 2,292,861 |
2022-03-10 | 9.96 | 10.15 | 9.88 | 10.28 | 1,998,246 |
2022-03-09 | 10.70 | 10.95 | 10.10 | 10.20 | 6,064,807 |
2022-03-08 | 10.10 | 10.60 | 9.80 | 10.45 | 5,216,889 |
2022-03-07 | 10.00 | 10.20 | 9.40 | 9.94 | 10,765,250 |
2022-03-04 | 10.40 | 10.80 | 9.20 | 9.20 | 11,381,217 |
2022-03-03 | 10.30 | 10.70 | 9.66 | 9.80 | 5,836,018 |
2022-03-02 | 9.24 | 10.50 | 9.00 | 10.18 | 13,182,245 |
2022-03-01 | 8.52 | 9.24 | 8.52 | 9.13 | 5,276,480 |
2022-02-28 | 8.88 | 9.26 | 8.66 | 8.74 | 6,798,535 |
2022-02-25 | 8.20 | 9.38 | 8.20 | 8.70 | 11,196,563 |
2022-02-24 | 7.82 | 8.18 | 7.44 | 8.10 | 3,976,553 |
2022-02-23 | 8.14 | 8.22 | 7.98 | 8.19 | 3,615,742 |
2022-02-22 | 7.92 | 8.24 | 7.92 | 8.12 | 3,272,607 |
2022-02-21 | 8.40 | 8.60 | 7.88 | 8.11 | 4,875,506 |
2022-02-18 | 8.38 | 8.38 | 8.00 | 8.11 | 2,748,819 |
2022-02-17 | 8.62 | 8.62 | 8.10 | 8.16 | 6,135,195 |
2022-02-16 | 8.12 | 8.68 | 8.00 | 8.40 | 8,781,605 |
2022-02-15 | 8.20 | 8.22 | 8.16 | 8.22 | 2,235,772 |
2022-02-14 | 8.22 | 8.32 | 8.20 | 8.20 | 5,029,685 |
2022-02-11 | 8.30 | 8.48 | 8.22 | 8.44 | 3,698,544 |
2022-02-10 | 8.62 | 8.90 | 8.30 | 8.53 | 11,418,169 |
2022-02-09 | 8.82 | 8.82 | 8.68 | 8.68 | 3,534,910 |
2022-02-08 | 9.02 | 9.08 | 8.80 | 9.20 | 3,739,109 |
2022-02-07 | 9.22 | 9.30 | 8.72 | 9.20 | 8,622,576 |
2022-02-04 | 9.40 | 9.70 | 9.20 | 9.36 | 3,812,466 |
2022-02-03 | 9.40 | 9.68 | 9.40 | 9.66 | 2,605,788 |
2022-02-02 | 9.86 | 9.86 | 9.44 | 9.67 | 2,699,985 |
2022-02-01 | 9.20 | 9.90 | 9.20 | 9.70 | 3,144,628 |
2022-01-31 | 8.86 | 9.70 | 8.80 | 9.70 | 5,732,112 |
2022-01-28 | 9.20 | 9.22 | 8.82 | 9.10 | 7,385,952 |
2022-01-27 | 9.72 | 9.76 | 9.30 | 9.40 | 7,153,543 |
2022-01-26 | 10.00 | 10.80 | 9.72 | 9.89 | 17,831,752 |
2022-01-25 | 9.82 | 10.50 | 9.82 | 10.30 | 11,974,937 |
2022-01-24 | 9.82 | 10.60 | 9.82 | 10.00 | 16,956,108 |
2022-01-21 | 9.30 | 9.88 | 9.20 | 9.80 | 17,907,276 |
2022-01-20 | 9.90 | 10.00 | 8.68 | 9.22 | 28,735,920 |
2022-01-19 | 10.20 | 10.80 | 9.58 | 9.80 | 26,696,136 |
2022-01-18 | 12.10 | 12.10 | 10.20 | 10.35 | 19,521,698 |
2022-01-17 | 12.10 | 12.60 | 11.45 | 11.55 | 10,903,270 |
2022-01-14 | 12.15 | 12.45 | 11.65 | 11.70 | 18,243,157 |
2022-01-13 | 10.95 | 12.70 | 10.80 | 12.00 | 30,816,230 |
2022-01-12 | 11.00 | 11.05 | 10.70 | 10.83 | 9,024,751 |
2022-01-11 | 10.90 | 11.30 | 10.70 | 10.83 | 36,196,863 |
2022-01-10 | 9.50 | 11.55 | 9.50 | 10.70 | 66,851,966 |
2022-01-07 | 7.40 | 7.50 | 7.30 | 7.43 | 7,712,691 |
2022-01-06 | 7.42 | 7.42 | 7.20 | 7.40 | 2,748,891 |
2022-01-05 | 7.50 | 7.52 | 7.20 | 7.20 | 4,959,180 |
2022-01-04 | 7.30 | 7.52 | 7.10 | 7.36 | 4,572,039 |
2022-01-03 | 7.10 | 7.10 | 7.10 | 7.10 | 0 |
2021-12-31 | 7.01 | 7.10 | 7.01 | 7.10 | 453,751 |
2021-12-30 | 7.02 | 7.20 | 7.00 | 7.01 | 957,996 |
2021-12-29 | 7.10 | 7.32 | 6.90 | 7.04 | 3,026,316 |
2021-12-28 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
2021-12-27 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
2021-12-24 | 7.22 | 7.22 | 7.00 | 7.25 | 2,264,980 |
2021-12-23 | 7.20 | 7.70 | 7.10 | 7.22 | 1,988,922 |
2021-12-22 | 7.40 | 7.40 | 6.70 | 7.06 | 5,663,788 |
2021-12-21 | 7.24 | 7.42 | 7.18 | 7.30 | 1,174,691 |
2021-12-20 | 7.64 | 7.64 | 7.12 | 7.38 | 830,562 |
2021-12-17 | 7.68 | 7.68 | 7.44 | 7.57 | 2,160,145 |
2021-12-16 | 7.10 | 7.96 | 7.10 | 7.70 | 1,871,605 |
2021-12-15 | 7.30 | 7.88 | 7.12 | 7.25 | 3,393,207 |
2021-12-14 | 7.02 | 7.52 | 7.02 | 7.31 | 2,578,942 |
2021-12-13 | 7.62 | 7.70 | 7.30 | 7.16 | 3,482,669 |
2021-12-10 | 7.88 | 8.00 | 7.62 | 7.82 | 2,100,976 |
2021-12-09 | 8.02 | 8.20 | 7.94 | 7.91 | 2,319,754 |
2021-12-08 | 7.84 | 8.38 | 7.84 | 8.11 | 3,563,647 |
2021-12-07 | 7.48 | 8.00 | 7.46 | 7.83 | 5,409,633 |
2021-12-06 | 7.08 | 7.30 | 6.98 | 7.18 | 3,098,546 |
2021-12-03 | 7.24 | 7.26 | 6.72 | 7.08 | 3,551,296 |
2021-12-02 | 6.96 | 7.42 | 6.96 | 7.00 | 1,712,959 |
2021-12-01 | 7.02 | 7.32 | 6.66 | 7.03 | 2,481,014 |
2021-11-30 | 7.10 | 7.10 | 6.70 | 6.80 | 2,181,119 |
2021-11-29 | 7.00 | 7.58 | 6.76 | 7.00 | 7,126,037 |
2021-11-26 | 7.64 | 7.64 | 6.70 | 6.69 | 11,692,022 |
2021-11-25 | 7.70 | 7.70 | 7.16 | 7.62 | 4,894,028 |
2021-11-24 | 7.80 | 7.80 | 7.70 | 7.74 | 1,494,994 |
2021-11-23 | 7.90 | 7.90 | 7.80 | 7.89 | 2,536,110 |
2021-11-22 | 8.06 | 8.14 | 7.80 | 8.00 | 2,546,876 |
2021-11-19 | 8.02 | 8.28 | 7.64 | 7.91 | 3,374,697 |
2021-11-18 | 8.04 | 8.30 | 8.04 | 8.24 | 5,134,088 |
2021-11-17 | 8.70 | 8.90 | 8.10 | 8.24 | 9,758,643 |
2021-11-16 | 8.30 | 8.50 | 8.30 | 8.40 | 4,666,673 |
2021-11-15 | 8.50 | 8.50 | 8.36 | 8.36 | 6,896,755 |
2021-11-12 | 8.38 | 8.38 | 7.88 | 8.15 | 2,715,380 |
2021-11-11 | 8.02 | 8.30 | 7.80 | 8.06 | 1,478,529 |
2021-11-10 | 8.38 | 8.40 | 8.00 | 8.22 | 2,441,537 |
2021-11-09 | 8.50 | 8.50 | 8.00 | 8.09 | 3,290,159 |
2021-11-08 | 8.30 | 8.78 | 8.12 | 8.35 | 14,376,430 |
2021-11-05 | 7.54 | 8.20 | 7.54 | 8.10 | 1,709,344 |
2021-11-04 | 8.00 | 8.00 | 7.52 | 7.74 | 1,210,988 |
2021-11-03 | 8.18 | 8.18 | 7.60 | 7.71 | 1,384,230 |
2021-11-02 | 7.90 | 8.20 | 7.84 | 8.20 | 2,042,821 |
2021-11-01 | 7.86 | 8.40 | 7.50 | 7.50 | 6,717,710 |
2021-10-29 | 7.98 | 8.00 | 7.48 | 7.85 | 5,727,117 |
2021-10-28 | 8.00 | 8.60 | 7.60 | 7.70 | 10,731,765 |
2021-10-27 | 7.70 | 8.20 | 7.32 | 7.50 | 7,215,119 |
2021-10-26 | 7.26 | 7.90 | 7.24 | 7.60 | 6,453,343 |
2021-10-25 | 7.00 | 7.20 | 6.92 | 7.15 | 9,914,151 |
2021-10-22 | 6.40 | 7.20 | 6.40 | 6.90 | 17,181,297 |
2021-10-21 | 6.30 | 6.62 | 6.30 | 6.56 | 2,134,252 |
2021-10-20 | 6.60 | 6.60 | 6.32 | 6.63 | 1,312,082 |
2021-10-19 | 6.60 | 6.70 | 6.40 | 6.66 | 3,247,912 |
2021-10-18 | 6.60 | 6.74 | 6.60 | 6.88 | 2,025,495 |
2021-10-15 | 6.22 | 6.50 | 6.22 | 6.37 | 1,372,109 |
2021-10-14 | 6.50 | 6.52 | 6.40 | 6.40 | 678,857 |
2021-10-13 | 6.22 | 6.50 | 6.22 | 6.76 | 1,016,815 |
2021-10-12 | 6.56 | 6.56 | 6.30 | 6.40 | 2,419,293 |
2021-10-11 | 6.50 | 6.50 | 6.30 | 6.57 | 1,450,260 |
2021-10-08 | 7.00 | 7.00 | 6.52 | 6.64 | 1,681,618 |
2021-10-07 | 6.56 | 6.56 | 6.50 | 6.82 | 1,020,797 |
2021-10-06 | 6.50 | 6.98 | 6.20 | 6.55 | 1,873,872 |
2021-10-05 | 6.50 | 6.50 | 6.22 | 6.40 | 1,352,719 |
2021-10-04 | 6.42 | 6.58 | 6.42 | 6.50 | 2,498,721 |
2021-10-01 | 6.50 | 7.00 | 6.22 | 6.50 | 4,128,275 |
2021-09-30 | 6.32 | 6.50 | 6.30 | 6.52 | 6,642,071 |
2021-09-29 | 6.50 | 6.96 | 6.40 | 6.50 | 10,835,590 |
2021-09-28 | 6.60 | 6.66 | 6.30 | 6.30 | 2,567,931 |
2021-09-27 | 6.30 | 7.40 | 6.10 | 6.40 | 13,103,556 |
2021-09-24 | 6.10 | 6.40 | 6.10 | 6.15 | 1,910,517 |
2021-09-23 | 6.38 | 6.48 | 6.02 | 5.99 | 2,774,749 |
2021-09-22 | 6.02 | 6.02 | 5.90 | 5.84 | 1,272,329 |
2021-09-21 | 6.00 | 6.00 | 6.00 | 5.85 | 1,938,646 |
2021-09-20 | 6.00 | 6.00 | 5.86 | 5.86 | 3,453,070 |
2021-09-17 | 6.10 | 6.40 | 6.10 | 6.26 | 3,779,570 |
2021-09-16 | 6.12 | 6.72 | 6.02 | 6.02 | 1,384,766 |
2021-09-15 | 6.00 | 6.18 | 6.00 | 6.22 | 507,723 |
2021-09-14 | 6.40 | 6.40 | 6.30 | 6.25 | 2,100,289 |
2021-09-13 | 6.30 | 6.36 | 6.06 | 6.53 | 1,483,897 |
2021-09-10 | 6.12 | 6.20 | 5.80 | 6.05 | 2,547,715 |
2021-09-09 | 6.12 | 6.12 | 5.86 | 6.14 | 3,201,819 |
2021-09-08 | 6.32 | 6.32 | 6.28 | 6.24 | 2,290,191 |
2021-09-07 | 6.48 | 6.60 | 6.28 | 6.22 | 5,525,472 |
2021-09-06 | 6.70 | 6.90 | 6.24 | 6.33 | 1,282,273 |
2021-09-03 | 6.24 | 6.76 | 6.24 | 6.76 | 1,476,809 |
2021-09-02 | 6.28 | 6.28 | 6.28 | 6.15 | 905,668 |
2021-09-01 | 6.18 | 6.28 | 6.00 | 6.28 | 1,818,745 |
2021-08-31 | 5.70 | 6.00 | 5.70 | 5.97 | 1,586,249 |
2021-08-30 | 5.80 | 5.80 | 5.80 | 5.80 | 0 |
2021-08-27 | 5.96 | 6.00 | 5.80 | 5.80 | 532,705 |
2021-08-26 | 6.04 | 6.21 | 6.04 | 6.21 | 1,343,296 |
2021-08-25 | 5.80 | 5.82 | 5.80 | 6.04 | 202,050 |
2021-08-24 | 6.00 | 6.00 | 5.76 | 5.76 | 1,146,881 |
2021-08-23 | 6.00 | 6.00 | 5.85 | 5.85 | 1,063,805 |
2021-08-20 | 6.46 | 6.46 | 6.00 | 6.00 | 722,826 |
2021-08-19 | 6.22 | 6.22 | 5.90 | 5.89 | 5,806,614 |
2021-08-18 | 6.30 | 6.44 | 6.30 | 6.44 | 1,353,745 |
2021-08-17 | 6.52 | 6.52 | 6.30 | 6.30 | 1,160,190 |
2021-08-16 | 6.98 | 6.98 | 6.98 | 6.74 | 339,898 |
2021-08-13 | 6.98 | 6.98 | 6.84 | 6.98 | 604,295 |
2021-08-12 | 6.58 | 6.80 | 6.52 | 6.80 | 1,483,149 |
2021-08-11 | 7.00 | 7.00 | 6.98 | 6.75 | 1,820,317 |
2021-08-10 | 7.06 | 7.30 | 6.60 | 6.85 | 2,564,905 |
2021-08-09 | 7.32 | 7.42 | 7.02 | 7.26 | 1,595,499 |
2021-08-06 | 7.58 | 7.60 | 7.32 | 7.51 | 1,252,738 |
2021-08-05 | 7.20 | 7.84 | 7.00 | 7.39 | 2,831,028 |
2021-08-04 | 7.02 | 7.98 | 7.00 | 7.70 | 7,347,161 |
2021-08-03 | 6.52 | 6.98 | 6.52 | 6.70 | 2,851,051 |
2021-08-02 | 6.48 | 7.28 | 6.34 | 6.70 | 8,288,829 |
2021-07-30 | 6.20 | 6.20 | 6.05 | 6.05 | 1,070,263 |
2021-07-29 | 5.90 | 6.20 | 5.90 | 6.20 | 2,979,840 |
2021-07-28 | 5.70 | 5.88 | 5.32 | 5.32 | 1,368,248 |
2021-07-27 | 5.60 | 5.60 | 5.60 | 5.70 | 1,139,978 |
2021-07-26 | 5.98 | 6.00 | 5.68 | 5.76 | 2,759,387 |
2021-07-23 | 5.72 | 5.84 | 5.60 | 5.70 | 1,165,293 |
2021-07-22 | 5.60 | 5.78 | 5.58 | 5.58 | 2,356,204 |
2021-07-21 | 5.50 | 5.50 | 5.40 | 5.40 | 802,308 |
2021-07-20 | 5.42 | 5.50 | 5.42 | 5.50 | 1,483,163 |
2021-07-19 | 5.52 | 5.54 | 5.04 | 5.16 | 2,460,015 |
2021-07-16 | 5.88 | 5.88 | 5.54 | 5.54 | 1,195,611 |
2021-07-15 | 5.76 | 5.76 | 5.74 | 5.74 | 1,139,102 |
2021-07-14 | 5.96 | 5.96 | 5.94 | 6.07 | 392,487 |
2021-07-13 | 6.05 | 6.12 | 6.05 | 6.12 | 670,216 |
2021-07-12 | 6.00 | 6.05 | 6.00 | 6.05 | 1,482,043 |
2021-07-09 | 6.30 | 6.30 | 6.00 | 6.00 | 1,837,388 |
2021-07-08 | 6.58 | 6.60 | 6.14 | 6.17 | 3,764,324 |
2021-07-07 | 5.80 | 6.50 | 5.80 | 6.42 | 6,918,366 |
2021-07-06 | 5.60 | 5.88 | 5.60 | 5.60 | 7,994,336 |
2021-07-05 | 5.02 | 5.70 | 5.02 | 5.52 | 12,670,546 |
2021-07-02 | 5.28 | 5.28 | 5.28 | 5.17 | 573,493 |
2021-07-01 | 5.46 | 5.46 | 5.20 | 5.34 | 1,955,436 |
2021-06-30 | 5.20 | 5.38 | 5.20 | 5.38 | 1,079,874 |
2021-06-29 | 5.40 | 5.40 | 5.10 | 5.10 | 1,542,922 |
2021-06-28 | 5.38 | 5.38 | 5.10 | 5.18 | 1,588,451 |
2021-06-25 | 5.48 | 5.48 | 5.22 | 5.31 | 1,369,212 |
2021-06-24 | 5.20 | 5.30 | 5.02 | 5.16 | 1,609,982 |
2021-06-23 | 5.35 | 5.37 | 5.35 | 5.37 | 576,353 |
2021-06-22 | 5.40 | 5.40 | 5.35 | 5.35 | 1,541,239 |
2021-06-21 | 5.16 | 5.40 | 5.16 | 5.40 | 441,980 |
2021-06-18 | 5.34 | 5.50 | 5.00 | 5.16 | 5,127,426 |
2021-06-17 | 5.70 | 5.98 | 5.50 | 5.51 | 4,185,617 |
2021-06-16 | 5.56 | 5.56 | 5.50 | 5.60 | 479,285 |
2021-06-15 | 5.72 | 5.80 | 5.60 | 5.70 | 480,279 |
2021-06-14 | 5.80 | 5.80 | 5.80 | 5.85 | 510,403 |
2021-06-11 | 5.72 | 5.84 | 5.72 | 5.80 | 2,086,272 |
2021-06-10 | 5.78 | 5.80 | 5.64 | 5.80 | 1,828,087 |
2021-06-09 | 5.70 | 5.70 | 5.50 | 5.61 | 738,200 |
2021-06-08 | 5.60 | 5.90 | 5.60 | 5.79 | 1,586,290 |
2021-06-07 | 6.00 | 6.48 | 5.70 | 5.89 | 7,801,753 |
2021-06-04 | 5.70 | 5.70 | 5.60 | 5.72 | 7,119,151 |
2021-06-03 | 5.50 | 5.54 | 5.50 | 5.75 | 1,866,937 |
2021-06-02 | 5.60 | 6.06 | 5.40 | 5.65 | 7,222,290 |
2021-06-01 | 5.36 | 5.50 | 5.36 | 5.35 | 1,828,017 |
2021-05-28 | 5.32 | 5.40 | 5.06 | 5.18 | 2,465,956 |
2021-05-27 | 5.38 | 5.38 | 5.30 | 5.40 | 2,376,739 |
2021-05-26 | 5.56 | 5.70 | 5.00 | 5.00 | 4,637,426 |
2021-05-25 | 5.80 | 6.00 | 5.20 | 5.61 | 15,795,207 |
2021-05-24 | 8.82 | 8.82 | 7.12 | 7.47 | 1,749,624 |
2021-05-21 | 7.90 | 7.90 | 7.70 | 7.81 | 492,028 |
2021-05-20 | 8.10 | 8.10 | 8.10 | 8.10 | 130,962 |
2021-05-19 | 7.80 | 7.80 | 7.80 | 8.34 | 245,492 |
2021-05-18 | 8.09 | 8.20 | 8.09 | 8.20 | 185,361 |
2021-05-17 | 9.00 | 9.00 | 7.80 | 8.09 | 324,091 |
2021-05-14 | 8.00 | 8.17 | 8.00 | 8.17 | 116,563 |
2021-05-13 | 8.00 | 8.00 | 7.80 | 8.00 | 480,269 |
2021-05-12 | 8.00 | 8.00 | 7.80 | 8.04 | 1,181,272 |
2021-05-11 | 8.10 | 8.10 | 8.00 | 8.30 | 344,216 |
2021-05-10 | 8.08 | 8.60 | 7.80 | 8.03 | 1,138,488 |
2021-05-07 | 8.02 | 8.80 | 8.02 | 8.08 | 291,046 |
2021-05-06 | 8.48 | 8.50 | 7.98 | 8.00 | 1,559,837 |
2021-05-05 | 8.40 | 8.76 | 7.70 | 7.72 | 1,795,156 |
2021-05-04 | 8.54 | 8.54 | 8.40 | 9.03 | 365,515 |
2021-04-30 | 9.44 | 9.44 | 8.50 | 8.44 | 1,411,866 |
2021-04-29 | 9.36 | 9.44 | 9.34 | 8.88 | 304,681 |
2021-04-28 | 9.00 | 9.00 | 8.52 | 8.52 | 280,673 |
2021-04-27 | 9.44 | 9.44 | 9.00 | 8.86 | 827,212 |
2021-04-26 | 9.46 | 9.46 | 9.46 | 9.18 | 125,531 |
2021-04-23 | 9.00 | 9.02 | 9.00 | 9.00 | 321,276 |
2021-04-22 | 9.48 | 9.48 | 9.02 | 9.21 | 208,688 |
2021-04-21 | 9.22 | 9.80 | 9.02 | 9.02 | 540,817 |
2021-04-20 | 9.48 | 9.80 | 9.02 | 9.02 | 805,587 |
2021-04-19 | 8.84 | 9.44 | 8.84 | 9.00 | 1,786,143 |
2021-04-16 | 8.78 | 9.64 | 8.78 | 8.84 | 847,443 |
2021-04-15 | 8.50 | 8.50 | 8.50 | 9.26 | 429,357 |
2021-04-14 | 8.54 | 9.38 | 8.54 | 8.72 | 586,967 |
2021-04-13 | 8.30 | 9.68 | 8.30 | 8.98 | 906,230 |
2021-04-12 | 8.32 | 8.70 | 8.32 | 8.50 | 228,835 |
2021-04-09 | 8.60 | 8.86 | 8.60 | 8.55 | 1,411,056 |
2021-04-08 | 9.36 | 9.36 | 8.40 | 8.55 | 2,138,499 |
2021-04-07 | 9.00 | 9.48 | 8.90 | 8.90 | 912,216 |
2021-04-06 | 8.50 | 8.50 | 8.50 | 9.20 | 932,604 |
2021-04-01 | 8.50 | 8.50 | 8.50 | 8.64 | 705,581 |
2021-03-31 | 8.58 | 8.82 | 8.58 | 8.65 | 1,011,004 |
2021-03-30 | 8.50 | 8.98 | 8.50 | 8.64 | 1,059,770 |
2021-03-29 | 8.52 | 8.52 | 8.50 | 8.62 | 682,783 |
2021-03-26 | 9.02 | 9.22 | 8.54 | 8.79 | 2,121,082 |
2021-03-25 | 9.54 | 9.98 | 9.02 | 9.21 | 835,567 |
2021-03-24 | 10.20 | 10.20 | 9.60 | 9.77 | 1,351,150 |
2021-03-23 | 10.05 | 10.35 | 9.50 | 9.80 | 1,335,338 |
2021-03-22 | 10.50 | 10.50 | 10.30 | 9.88 | 707,728 |
2021-03-19 | 10.05 | 10.05 | 9.82 | 10.00 | 719,975 |
2021-03-18 | 10.60 | 10.60 | 10.00 | 10.25 | 910,944 |
2021-03-17 | 9.02 | 10.60 | 9.00 | 10.23 | 1,864,439 |
2021-03-16 | 9.08 | 10.05 | 9.04 | 9.80 | 1,206,752 |
2021-03-15 | 9.40 | 10.35 | 9.10 | 9.56 | 1,530,440 |
2021-03-12 | 10.25 | 10.25 | 9.08 | 9.70 | 884,822 |
2021-03-11 | 10.95 | 10.95 | 9.42 | 9.76 | 1,912,451 |
2021-03-10 | 10.85 | 10.85 | 10.15 | 10.40 | 1,222,532 |
2021-03-09 | 10.20 | 10.85 | 10.15 | 10.30 | 1,266,727 |
2021-03-08 | 10.85 | 10.85 | 10.10 | 10.48 | 1,784,093 |
2021-03-05 | 11.05 | 11.05 | 9.78 | 10.28 | 2,098,987 |
2021-03-04 | 9.92 | 10.85 | 9.88 | 10.18 | 3,564,903 |
2021-03-03 | 9.60 | 10.90 | 9.16 | 10.53 | 5,377,349 |
2021-03-02 | 9.06 | 9.62 | 8.42 | 9.14 | 7,125,387 |
2021-03-01 | 8.04 | 8.44 | 8.04 | 8.47 | 984,171 |
2021-02-26 | 8.92 | 8.98 | 8.04 | 8.28 | 1,960,107 |
2021-02-25 | 8.86 | 8.90 | 8.22 | 8.52 | 1,821,107 |
2021-02-24 | 7.10 | 8.48 | 7.04 | 8.41 | 2,045,368 |
2021-02-23 | 8.04 | 8.04 | 7.24 | 7.48 | 2,918,890 |
2021-02-22 | 7.40 | 8.26 | 7.26 | 7.64 | 5,340,239 |
2021-02-19 | 6.84 | 7.00 | 6.84 | 6.95 | 1,191,930 |
2021-02-18 | 7.36 | 7.48 | 6.84 | 6.95 | 1,569,860 |
2021-02-17 | 7.50 | 7.50 | 6.78 | 7.00 | 618,248 |
2021-02-16 | 6.70 | 7.00 | 6.60 | 7.15 | 2,129,761 |
2021-02-15 | 7.20 | 7.20 | 6.80 | 6.90 | 833,302 |
2021-02-12 | 7.46 | 7.46 | 6.80 | 6.85 | 1,013,355 |
2021-02-11 | 7.48 | 7.48 | 6.80 | 6.96 | 490,833 |
2021-02-10 | 7.20 | 7.48 | 6.74 | 7.12 | 1,010,477 |
2021-02-09 | 7.08 | 7.08 | 6.60 | 6.84 | 1,130,209 |
2021-02-08 | 7.46 | 7.46 | 6.70 | 6.83 | 995,608 |
2021-02-05 | 7.12 | 7.34 | 6.68 | 7.09 | 1,396,819 |
2021-02-04 | 7.30 | 7.30 | 6.72 | 6.78 | 1,359,136 |
2021-02-03 | 6.60 | 7.10 | 6.60 | 6.94 | 1,658,022 |
2021-02-02 | 7.20 | 7.20 | 6.60 | 6.60 | 1,954,750 |
2021-02-01 | 8.10 | 8.10 | 7.30 | 7.37 | 1,745,026 |
2021-01-29 | 7.10 | 7.68 | 7.10 | 7.68 | 930,520 |
2021-01-28 | 7.02 | 7.40 | 6.90 | 6.98 | 3,512,545 |
2021-01-27 | 8.26 | 8.26 | 7.50 | 7.35 | 1,808,932 |
2021-01-26 | 8.18 | 8.18 | 7.80 | 7.85 | 699,260 |
2021-01-25 | 8.36 | 8.36 | 7.80 | 7.80 | 1,249,454 |
2021-01-22 | 8.48 | 8.48 | 8.00 | 7.96 | 734,363 |
2021-01-21 | 8.82 | 8.82 | 8.00 | 8.05 | 2,719,017 |
2021-01-20 | 8.54 | 9.00 | 8.12 | 8.40 | 684,637 |
2021-01-19 | 8.56 | 8.56 | 8.02 | 8.16 | 495,921 |
2021-01-18 | 8.72 | 8.72 | 8.12 | 8.20 | 316,974 |
2021-01-15 | 8.68 | 8.68 | 8.10 | 8.31 | 1,178,606 |
2021-01-14 | 8.10 | 8.10 | 8.10 | 8.19 | 366,421 |
2021-01-13 | 7.84 | 8.18 | 7.84 | 8.07 | 914,080 |
2021-01-12 | 8.68 | 8.68 | 7.90 | 8.06 | 1,156,579 |
2021-01-11 | 8.00 | 8.68 | 8.00 | 8.25 | 332,233 |
2021-01-08 | 8.58 | 8.98 | 8.30 | 8.30 | 502,739 |
2021-01-07 | 8.02 | 8.26 | 8.00 | 8.15 | 1,134,251 |
2021-01-06 | 8.26 | 8.26 | 8.00 | 8.00 | 406,555 |
2021-01-05 | 8.40 | 8.40 | 8.00 | 8.25 | 590,001 |
2021-01-04 | 8.32 | 8.32 | 8.00 | 8.00 | 1,608,768 |
2020-12-31 | 9.00 | 9.00 | 8.48 | 8.59 | 132,790 |
2020-12-30 | 9.50 | 9.50 | 8.20 | 8.22 | 436,657 |
2020-12-29 | 9.38 | 9.50 | 8.12 | 9.34 | 1,515,422 |
2020-12-24 | 8.00 | 8.58 | 8.00 | 8.39 | 896,353 |
2020-12-23 | 8.20 | 9.16 | 8.00 | 9.16 | 1,057,990 |
2020-12-22 | 8.00 | 8.50 | 8.00 | 8.50 | 913,693 |
2020-12-21 | 8.76 | 8.76 | 8.00 | 8.20 | 2,240,564 |
2020-12-18 | 8.04 | 9.50 | 8.00 | 9.50 | 809,277 |
2020-12-17 | 9.24 | 9.24 | 8.32 | 8.60 | 822,816 |
2020-12-16 | 8.88 | 8.88 | 8.32 | 8.80 | 748,620 |
2020-12-15 | 8.82 | 8.82 | 8.32 | 8.44 | 907,932 |
2020-12-14 | 9.10 | 9.10 | 8.40 | 8.40 | 2,388,615 |
2020-12-11 | 8.22 | 8.52 | 8.22 | 8.66 | 375,547 |
2020-12-10 | 8.76 | 8.82 | 8.02 | 8.42 | 474,457 |
2020-12-09 | 8.60 | 9.18 | 8.20 | 8.35 | 1,388,169 |
2020-12-08 | 8.68 | 8.68 | 8.02 | 8.30 | 388,628 |
2020-12-07 | 9.46 | 9.46 | 8.46 | 8.26 | 1,539,029 |
2020-12-04 | 9.00 | 9.00 | 8.36 | 8.70 | 1,594,445 |
2020-12-03 | 9.00 | 9.00 | 7.80 | 8.59 | 1,788,380 |
2020-12-02 | 8.24 | 8.24 | 7.70 | 7.78 | 1,469,746 |
2020-12-01 | 8.48 | 8.48 | 7.64 | 7.84 | 3,554,214 |
2020-11-30 | 8.22 | 8.56 | 8.00 | 8.24 | 1,478,945 |
2020-11-27 | 8.70 | 8.70 | 8.00 | 8.38 | 539,953 |
2020-11-26 | 8.86 | 9.00 | 8.00 | 8.60 | 2,238,587 |
2020-11-25 | 7.60 | 9.02 | 7.60 | 8.43 | 1,122,105 |
2020-11-24 | 8.00 | 8.44 | 7.82 | 8.02 | 2,903,767 |
2020-11-23 | 8.90 | 8.90 | 7.60 | 7.90 | 8,088,317 |
2020-11-20 | 9.02 | 9.60 | 8.52 | 8.94 | 3,243,541 |
2020-11-19 | 9.50 | 9.70 | 9.02 | 9.10 | 2,194,296 |
2020-11-18 | 9.70 | 9.78 | 9.12 | 9.28 | 2,497,867 |
2020-11-17 | 10.85 | 10.85 | 9.02 | 9.23 | 3,690,425 |
2020-11-16 | 10.95 | 11.80 | 10.30 | 10.30 | 4,683,106 |
2020-11-13 | 11.15 | 11.30 | 10.00 | 10.63 | 3,176,600 |
2020-11-12 | 10.00 | 10.45 | 9.80 | 10.15 | 2,834,317 |
2020-11-11 | 10.00 | 11.00 | 9.76 | 10.00 | 6,218,447 |
2020-11-10 | 12.50 | 13.00 | 9.50 | 9.72 | 10,174,152 |
2020-11-09 | 11.45 | 14.00 | 10.75 | 11.50 | 17,290,466 |
2020-11-06 | 10.00 | 11.75 | 9.70 | 10.65 | 19,763,563 |
2020-11-05 | 7.96 | 10.00 | 7.96 | 10.00 | 9,944,035 |
2020-11-04 | 7.96 | 7.96 | 7.52 | 7.70 | 6,341,912 |
2020-11-03 | 7.60 | 7.98 | 7.46 | 7.70 | 7,355,355 |
2020-11-02 | 6.48 | 7.78 | 6.30 | 7.39 | 9,045,541 |
2020-10-30 | 6.00 | 6.40 | 6.00 | 6.22 | 5,034,921 |
2020-10-29 | 6.48 | 6.50 | 5.62 | 5.70 | 4,573,029 |
2020-10-28 | 6.10 | 7.00 | 5.60 | 6.24 | 12,697,072 |
2020-10-27 | 5.10 | 5.36 | 4.92 | 4.95 | 5,956,229 |
2020-10-26 | 4.40 | 5.10 | 4.40 | 5.10 | 6,596,501 |
2020-10-23 | 4.70 | 4.70 | 4.40 | 4.40 | 1,379,278 |
2020-10-22 | 4.90 | 4.90 | 4.50 | 4.60 | 3,617,688 |
2020-10-21 | 4.50 | 4.80 | 4.22 | 4.40 | 3,147,705 |
2020-10-20 | 3.99 | 4.48 | 3.79 | 4.48 | 2,004,324 |
2020-10-16 | 3.65 | 3.65 | 3.61 | 3.56 | 2,207,919 |
2020-10-15 | 3.81 | 3.81 | 3.49 | 3.49 | 3,459,110 |
2020-10-14 | 3.69 | 4.00 | 3.65 | 3.67 | 1,964,224 |
2020-10-13 | 3.78 | 3.78 | 3.56 | 3.54 | 2,691,672 |
2020-10-12 | 3.46 | 3.79 | 3.45 | 3.63 | 3,682,900 |
2020-10-09 | 3.71 | 3.71 | 3.56 | 3.52 | 1,671,519 |
2020-10-08 | 3.61 | 3.61 | 3.61 | 3.69 | 389,835 |
2020-10-07 | 3.80 | 3.90 | 3.80 | 3.56 | 980,002 |
2020-10-06 | 4.00 | 4.00 | 3.75 | 3.66 | 652,985 |
2020-10-05 | 3.52 | 4.00 | 3.52 | 3.83 | 1,005,918 |
2020-10-02 | 3.74 | 3.74 | 3.70 | 3.51 | 806,556 |
2020-10-01 | 3.76 | 3.94 | 3.76 | 3.68 | 451,209 |
2020-09-30 | 3.61 | 3.70 | 3.60 | 3.63 | 949,214 |
2020-09-29 | 4.00 | 4.00 | 3.78 | 3.71 | 2,104,678 |
2020-09-28 | 3.60 | 3.85 | 3.60 | 3.51 | 732,023 |
2020-09-25 | 3.51 | 3.69 | 3.50 | 3.65 | 1,275,837 |
2020-09-24 | 4.00 | 4.19 | 3.72 | 3.64 | 1,137,444 |
2020-09-23 | 4.00 | 4.00 | 4.00 | 3.70 | 1,899,743 |
2020-09-22 | 3.47 | 3.99 | 3.47 | 3.54 | 1,237,855 |
2020-09-21 | 3.86 | 3.86 | 3.50 | 3.50 | 1,953,300 |
2020-09-18 | 4.01 | 4.18 | 3.80 | 3.85 | 2,159,055 |
2020-09-17 | 4.13 | 4.14 | 3.92 | 4.00 | 3,815,446 |
2020-09-16 | 4.09 | 4.40 | 4.00 | 4.19 | 4,346,418 |
2020-09-15 | 4.49 | 5.48 | 4.00 | 4.51 | 15,673,519 |
2020-09-14 | 3.54 | 4.51 | 3.45 | 4.21 | 10,579,805 |
2020-09-11 | 2.76 | 3.30 | 2.76 | 3.29 | 2,739,338 |
2020-09-10 | 3.01 | 3.01 | 3.00 | 3.18 | 3,772,419 |
2020-09-09 | 3.10 | 3.10 | 2.87 | 3.18 | 5,104,914 |
2020-09-08 | 2.70 | 3.70 | 2.70 | 2.92 | 21,180,917 |
2020-09-07 | 2.00 | 2.53 | 1.85 | 2.43 | 24,856,298 |
2020-09-04 | 1.65 | 1.65 | 1.65 | 1.62 | 639,225 |
2020-09-03 | 1.63 | 1.63 | 1.62 | 1.62 | 864,729 |
2020-09-02 | 1.80 | 1.80 | 1.80 | 1.71 | 330,543 |
2020-09-01 | 1.62 | 1.62 | 1.62 | 1.69 | 120,531 |
2020-08-28 | 1.70 | 1.82 | 1.62 | 1.78 | 1,358,149 |
2020-08-27 | 1.72 | 1.75 | 1.62 | 1.69 | 734,996 |
2020-08-26 | 1.90 | 1.90 | 1.90 | 1.80 | 329,045 |
2020-08-25 | 1.63 | 1.63 | 1.63 | 1.76 | 376,869 |
2020-08-24 | 1.60 | 1.91 | 1.60 | 1.80 | 2,389,932 |
2020-08-21 | 1.87 | 1.87 | 1.87 | 1.78 | 174,671 |
2020-08-20 | 1.56 | 1.83 | 1.56 | 1.70 | 1,762,886 |
2020-08-19 | 1.80 | 1.80 | 1.77 | 1.83 | 866,264 |
2020-08-18 | 1.80 | 1.80 | 1.80 | 1.85 | 594,774 |
2020-08-17 | 1.90 | 1.90 | 1.80 | 1.85 | 706,203 |
2020-08-14 | 1.84 | 1.90 | 1.84 | 1.88 | 393,185 |
2020-08-13 | 1.87 | 1.87 | 1.87 | 1.87 | 278,353 |
2020-08-12 | 1.84 | 1.84 | 1.84 | 1.87 | 41,070 |
2020-08-11 | 1.84 | 1.84 | 1.84 | 1.86 | 958,020 |
2020-08-10 | 1.88 | 1.88 | 1.88 | 1.86 | 289,704 |
2020-08-07 | 1.84 | 1.88 | 1.84 | 1.86 | 346,297 |
2020-08-06 | 1.90 | 1.91 | 1.90 | 1.87 | 918,713 |
2020-08-05 | 1.90 | 1.90 | 1.81 | 1.87 | 1,030,880 |
2020-08-04 | 1.90 | 1.90 | 1.90 | 1.85 | 500,902 |
2020-08-03 | 1.90 | 1.90 | 1.81 | 1.85 | 2,481,370 |
2020-07-31 | 1.84 | 1.87 | 1.84 | 1.87 | 470,593 |
2020-07-30 | 1.87 | 1.87 | 1.87 | 1.87 | 164,026 |
2020-07-29 | 1.90 | 1.90 | 1.90 | 1.87 | 984,842 |
2020-07-28 | 1.90 | 1.90 | 1.84 | 1.86 | 594,951 |
2020-07-27 | 1.90 | 1.90 | 1.90 | 1.86 | 558,500 |
2020-07-24 | 1.91 | 1.91 | 1.81 | 1.85 | 2,244,150 |
2020-07-23 | 1.99 | 2.00 | 1.99 | 2.03 | 565,907 |
2020-07-22 | 2.09 | 2.09 | 1.92 | 2.00 | 526,367 |
2020-07-21 | 2.09 | 2.09 | 1.99 | 2.00 | 355,653 |
2020-07-20 | 1.90 | 1.91 | 1.90 | 2.01 | 679,335 |
2020-07-17 | 2.10 | 2.10 | 2.09 | 2.01 | 241,494 |
2020-07-16 | 2.10 | 2.10 | 1.98 | 1.97 | 2,981,249 |
2020-07-15 | 2.05 | 2.05 | 1.86 | 1.98 | 1,231,345 |
2020-07-14 | 2.00 | 2.19 | 2.00 | 2.08 | 1,234,863 |
2020-07-13 | 2.00 | 2.20 | 2.00 | 2.11 | 1,073,658 |
2020-07-10 | 2.00 | 2.01 | 2.00 | 2.11 | 913,171 |
2020-07-09 | 2.09 | 2.09 | 2.09 | 1.95 | 166,615 |
2020-07-08 | 2.15 | 2.15 | 1.95 | 1.95 | 1,098,810 |
2020-07-07 | 2.00 | 2.00 | 2.00 | 2.15 | 211,977 |
2020-07-06 | 1.84 | 2.10 | 1.84 | 2.14 | 653,869 |
2020-07-03 | 2.00 | 2.00 | 2.00 | 1.90 | 350,244 |
2020-07-02 | 2.01 | 2.01 | 2.01 | 2.11 | 1,232,585 |
2020-07-01 | 2.18 | 2.18 | 2.00 | 2.04 | 2,006,007 |
2020-06-30 | 1.91 | 2.00 | 1.90 | 1.90 | 292,277 |
2020-06-29 | 2.00 | 2.00 | 1.81 | 1.93 | 613,681 |
2020-06-26 | 2.01 | 2.21 | 2.01 | 2.00 | 1,485,657 |
2020-06-25 | 2.20 | 2.20 | 1.91 | 1.93 | 305,527 |
2020-06-24 | 2.01 | 2.01 | 2.00 | 2.15 | 472,106 |
2020-06-23 | 2.30 | 2.30 | 1.99 | 2.15 | 1,178,950 |
2020-06-22 | 2.00 | 2.00 | 2.00 | 2.15 | 306,620 |
2020-06-19 | 2.29 | 2.29 | 1.85 | 2.08 | 817,093 |
2020-06-18 | 2.25 | 2.29 | 2.07 | 2.20 | 950,346 |
2020-06-17 | 2.00 | 2.29 | 2.00 | 2.10 | 4,228,896 |
2020-06-16 | 2.05 | 2.05 | 2.05 | 2.10 | 429,355 |
2020-06-15 | 2.27 | 2.27 | 2.27 | 2.07 | 281,619 |
2020-06-12 | 2.00 | 2.00 | 2.00 | 2.15 | 516,683 |
2020-06-11 | 2.25 | 2.25 | 2.25 | 2.03 | 902,700 |
2020-06-10 | 2.19 | 2.30 | 2.17 | 2.06 | 310,582 |
2020-06-09 | 2.01 | 2.30 | 1.91 | 2.11 | 1,115,537 |
2020-06-08 | 2.39 | 2.40 | 2.00 | 2.15 | 2,353,639 |
2020-06-05 | 1.95 | 2.30 | 1.95 | 2.18 | 3,651,401 |
2020-06-04 | 1.83 | 2.09 | 1.83 | 2.02 | 3,591,836 |
2020-06-03 | 1.80 | 1.80 | 1.80 | 1.96 | 1,052,174 |
2020-06-02 | 1.80 | 1.80 | 1.76 | 1.86 | 1,217,356 |
2020-06-01 | 1.80 | 1.93 | 1.76 | 1.90 | 964,864 |
2020-05-29 | 1.76 | 1.85 | 1.75 | 1.88 | 1,807,601 |
2020-05-28 | 2.00 | 2.00 | 1.85 | 1.88 | 3,427,265 |
2020-05-27 | 1.80 | 1.80 | 1.80 | 1.84 | 461,927 |
2020-05-26 | 1.79 | 1.79 | 1.78 | 1.84 | 1,501,303 |
2020-05-22 | 1.76 | 1.90 | 1.76 | 1.82 | 573,085 |
2020-05-21 | 1.94 | 1.94 | 1.76 | 1.82 | 1,858,028 |
2020-05-20 | 1.61 | 2.04 | 1.61 | 1.84 | 2,192,368 |
2020-05-19 | 1.70 | 1.88 | 1.70 | 1.79 | 2,428,763 |
2020-05-18 | 1.85 | 1.85 | 1.75 | 1.78 | 489,246 |
2020-05-15 | 1.75 | 1.75 | 1.70 | 1.79 | 422,220 |
2020-05-14 | 1.76 | 1.76 | 1.75 | 1.81 | 57,802 |
2020-05-13 | 1.75 | 1.75 | 1.75 | 1.81 | 60,686 |
2020-05-12 | 1.76 | 1.76 | 1.65 | 1.76 | 836,348 |
2020-05-11 | 1.61 | 1.76 | 1.61 | 1.76 | 845,614 |
2020-05-07 | 1.87 | 1.87 | 1.75 | 1.78 | 1,042,190 |
2020-05-06 | 1.88 | 1.88 | 1.60 | 1.79 | 868,341 |
2020-05-05 | 1.85 | 1.85 | 1.76 | 1.79 | 1,030,886 |
2020-05-04 | 1.80 | 1.80 | 1.76 | 1.80 | 1,726,185 |
2020-05-01 | 1.76 | 1.86 | 1.75 | 1.80 | 1,519,448 |
2020-04-30 | 1.75 | 1.75 | 1.75 | 1.86 | 586,298 |
2020-04-29 | 1.80 | 1.80 | 1.80 | 1.86 | 456,961 |
2020-04-28 | 1.90 | 1.90 | 1.90 | 1.85 | 1,104,303 |
2020-04-27 | 1.80 | 1.80 | 1.80 | 1.85 | 270,818 |
2020-04-24 | 1.85 | 1.85 | 1.80 | 1.83 | 495,687 |
2020-04-23 | 1.75 | 2.00 | 1.75 | 1.83 | 539,170 |
2020-04-22 | 1.75 | 1.87 | 1.75 | 1.91 | 859,684 |
2020-04-21 | 1.81 | 1.81 | 1.80 | 1.91 | 770,561 |
2020-04-20 | 2.25 | 2.25 | 1.80 | 1.88 | 1,586,895 |
2020-04-17 | 1.90 | 2.25 | 1.90 | 2.08 | 486,559 |
2020-04-16 | 1.83 | 1.86 | 1.80 | 1.85 | 1,743,984 |
2020-04-15 | 1.94 | 1.96 | 1.80 | 1.85 | 1,435,088 |
2020-04-14 | 2.30 | 2.30 | 2.10 | 1.95 | 854,516 |
2020-04-09 | 1.90 | 2.00 | 1.90 | 1.95 | 2,672,730 |
2020-04-08 | 1.80 | 1.80 | 1.80 | 1.85 | 660,777 |
2020-04-07 | 1.90 | 2.00 | 1.86 | 1.85 | 505,697 |
2020-04-06 | 1.50 | 1.60 | 1.50 | 1.60 | 616,236 |
2020-04-03 | 1.62 | 1.62 | 1.62 | 1.62 | 253,948 |
2020-04-03 | 1.50 | 1.52 | 1.50 | 1.60 | 858,318 |
2020-04-02 | 1.55 | 1.60 | 1.50 | 1.62 | 1,072,927 |
2020-04-02 | 1.55 | 1.60 | 1.50 | 1.50 | 916,453 |
2020-04-01 | 1.50 | 1.50 | 1.45 | 1.50 | 247,230 |
2020-04-01 | 1.50 | 1.50 | 1.50 | 1.48 | 246,505 |
2020-03-31 | 1.70 | 1.70 | 1.58 | 1.58 | 763,561 |
2020-03-30 | 1.50 | 1.50 | 1.45 | 1.50 | 447,687 |
2020-03-27 | 1.72 | 1.72 | 1.72 | 1.65 | 408,347 |
2020-03-26 | 1.50 | 1.50 | 1.50 | 1.65 | 404,682 |
2020-03-25 | 1.50 | 1.50 | 1.50 | 1.50 | 343,304 |
2020-03-24 | 1.40 | 1.60 | 1.40 | 1.60 | 120,516 |
2020-03-23 | 1.60 | 1.60 | 1.60 | 1.63 | 351,740 |
2020-03-20 | 1.48 | 1.48 | 1.48 | 1.48 | 1,794,075 |
2020-03-19 | 1.50 | 1.50 | 1.48 | 1.48 | 106,272 |
2020-03-18 | 1.58 | 1.58 | 1.58 | 1.58 | 497,472 |
2020-03-17 | 1.50 | 1.50 | 1.50 | 1.50 | 516,685 |
2020-03-16 | 1.75 | 1.75 | 1.75 | 1.98 | 738,337 |
2020-03-13 | 1.70 | 1.70 | 1.70 | 1.60 | 2,411,039 |
2020-03-12 | 1.75 | 1.80 | 1.75 | 1.88 | 449,804 |
2020-03-11 | 2.10 | 2.10 | 1.95 | 1.95 | 138,420 |
2020-03-10 | 1.81 | 1.81 | 1.81 | 1.83 | 646,140 |
2020-03-09 | 2.00 | 2.00 | 1.75 | 2.36 | 2,214,802 |
2020-03-06 | 2.37 | 2.37 | 2.20 | 2.36 | 703,618 |
2020-03-05 | 2.30 | 2.30 | 2.18 | 2.53 | 1,365,990 |
2020-03-04 | 2.45 | 2.45 | 2.45 | 2.43 | 395,974 |
2020-03-03 | 2.31 | 2.50 | 2.31 | 2.35 | 375,110 |
2020-03-02 | 2.41 | 2.50 | 2.30 | 2.47 | 716,919 |
2020-02-28 | 2.75 | 2.75 | 2.55 | 2.55 | 806,352 |
2020-02-27 | 2.51 | 2.51 | 2.50 | 2.50 | 556,720 |
2020-02-26 | 2.80 | 2.80 | 2.59 | 2.67 | 1,367,111 |
2020-02-25 | 2.79 | 2.80 | 2.79 | 2.75 | 669,420 |
2020-02-24 | 2.80 | 2.80 | 2.80 | 2.86 | 1,457,665 |
2020-02-21 | 2.91 | 3.00 | 2.90 | 2.86 | 1,025,214 |
2020-02-20 | 3.00 | 3.00 | 2.90 | 2.95 | 866,311 |
2020-02-19 | 2.90 | 2.90 | 2.90 | 3.04 | 339,337 |
2020-02-18 | 3.05 | 3.05 | 2.82 | 3.06 | 715,806 |
2020-02-17 | 3.00 | 3.00 | 3.00 | 2.95 | 110,172 |
2020-02-14 | 3.01 | 3.01 | 3.00 | 3.12 | 69,470 |
2020-02-13 | 2.81 | 2.81 | 2.81 | 2.98 | 144,750 |
2020-02-12 | 3.10 | 3.10 | 3.03 | 3.03 | 69,073 |
2020-02-11 | 2.81 | 3.10 | 2.60 | 2.95 | 2,039,482 |
2020-02-10 | 3.01 | 3.01 | 3.00 | 3.00 | 967,112 |
2020-02-07 | 3.10 | 3.25 | 3.10 | 3.13 | 245,812 |
2020-02-06 | 3.07 | 3.18 | 3.04 | 3.15 | 901,702 |
2020-02-05 | 3.01 | 3.17 | 3.00 | 3.04 | 765,736 |
2020-02-04 | 2.95 | 3.00 | 2.95 | 3.00 | 1,269,005 |
2020-02-03 | 3.10 | 3.10 | 2.76 | 2.78 | 2,541,712 |
2020-01-31 | 3.46 | 3.46 | 3.16 | 3.31 | 542,329 |
2020-01-30 | 3.49 | 3.49 | 3.49 | 3.31 | 217,570 |
2020-01-29 | 3.19 | 3.20 | 3.15 | 3.15 | 496,135 |
2020-01-28 | 3.15 | 3.30 | 3.15 | 3.20 | 990,311 |
2020-01-27 | 3.40 | 3.40 | 3.34 | 3.26 | 799,895 |
2020-01-24 | 3.33 | 3.33 | 3.26 | 3.26 | 328,143 |
2020-01-23 | 3.20 | 3.20 | 3.20 | 3.33 | 300,721 |
2020-01-22 | 3.35 | 3.38 | 3.35 | 3.33 | 933,014 |
2020-01-21 | 3.23 | 3.39 | 3.22 | 3.27 | 498,317 |
2020-01-20 | 3.30 | 3.30 | 3.30 | 3.34 | 698,264 |
2020-01-17 | 3.25 | 3.25 | 3.24 | 3.31 | 723,960 |
2020-01-16 | 3.38 | 3.38 | 3.38 | 3.38 | 24,733 |
2020-01-15 | 3.50 | 3.50 | 3.50 | 3.38 | 382,007 |
2020-01-14 | 3.01 | 3.28 | 3.01 | 3.33 | 787,298 |
2020-01-13 | 3.40 | 3.54 | 3.30 | 3.52 | 833,029 |
2020-01-10 | 3.20 | 3.20 | 3.20 | 3.27 | 1,167,067 |
2020-01-09 | 3.10 | 3.32 | 3.10 | 3.27 | 1,625,731 |
2020-01-08 | 3.01 | 3.30 | 3.01 | 3.31 | 1,376,290 |
2020-01-07 | 3.10 | 3.20 | 3.10 | 3.29 | 1,592,775 |
2020-01-06 | 3.10 | 3.25 | 3.10 | 3.22 | 2,790,502 |
2020-01-03 | 3.11 | 3.11 | 3.05 | 3.08 | 1,189,966 |
2020-01-02 | 3.11 | 3.15 | 3.00 | 3.05 | 992,766 |
2019-12-31 | 3.00 | 3.15 | 3.00 | 3.23 | 303,079 |
2019-12-30 | 3.38 | 3.38 | 3.38 | 3.27 | 475,261 |
2019-12-27 | 3.02 | 3.09 | 3.02 | 3.16 | 141,356 |
2019-12-24 | 3.13 | 3.13 | 3.00 | 3.09 | 599,221 |
2019-12-23 | 3.10 | 3.41 | 3.10 | 3.30 | 83,187 |
2019-12-20 | 3.19 | 3.19 | 3.12 | 3.16 | 362,097 |
2019-12-19 | 3.14 | 3.15 | 3.14 | 3.20 | 1,229,343 |
2019-12-18 | 3.29 | 3.30 | 3.15 | 3.18 | 2,719,548 |
2019-12-17 | 2.90 | 3.00 | 2.90 | 3.13 | 1,431,084 |
2019-12-16 | 3.00 | 3.11 | 3.00 | 3.11 | 955,541 |
2019-12-13 | 3.10 | 3.10 | 2.92 | 3.05 | 1,740,232 |
2019-12-12 | 3.25 | 3.25 | 3.00 | 3.20 | 3,117,733 |
2019-12-11 | 3.49 | 3.49 | 3.49 | 3.21 | 201,146 |
2019-12-10 | 3.10 | 3.21 | 3.10 | 3.33 | 1,201,486 |
2019-12-09 | 3.20 | 3.20 | 3.20 | 3.35 | 423,240 |
2019-12-06 | 3.25 | 3.25 | 3.20 | 3.34 | 921,974 |
2019-12-05 | 3.42 | 3.42 | 3.42 | 3.42 | 434,190 |
2019-12-04 | 3.51 | 3.59 | 3.26 | 3.42 | 1,367,628 |
2019-12-03 | 3.50 | 3.67 | 3.50 | 3.67 | 36,437 |
2019-12-02 | 3.70 | 3.70 | 3.50 | 3.62 | 718,860 |
2019-11-29 | 3.68 | 3.68 | 3.68 | 3.68 | 318,618 |
2019-11-28 | 3.65 | 3.80 | 3.65 | 3.68 | 190,081 |
2019-11-27 | 3.84 | 4.00 | 3.84 | 3.74 | 702,581 |
2019-11-26 | 3.75 | 3.75 | 3.58 | 3.72 | 1,224,625 |
2019-11-25 | 3.90 | 3.98 | 3.80 | 3.88 | 1,022,937 |
2019-11-22 | 3.98 | 3.98 | 3.98 | 4.18 | 44,715 |
2019-11-21 | 3.85 | 3.92 | 3.85 | 3.92 | 259,539 |
2019-11-20 | 4.00 | 4.00 | 3.85 | 4.06 | 300,004 |
2019-11-19 | 3.98 | 4.09 | 3.98 | 4.09 | 415,096 |
2019-11-18 | 3.75 | 3.90 | 3.75 | 3.98 | 343,861 |
2019-11-15 | 3.99 | 4.00 | 3.75 | 3.88 | 1,066,428 |
2019-11-14 | 4.01 | 4.01 | 4.00 | 3.93 | 1,008,040 |
2019-11-13 | 4.20 | 4.20 | 4.20 | 4.10 | 437,108 |
2019-11-12 | 4.10 | 4.30 | 3.81 | 4.10 | 2,220,786 |
2019-11-11 | 3.90 | 4.10 | 3.90 | 3.93 | 806,779 |
2019-11-08 | 3.76 | 4.00 | 3.76 | 3.90 | 811,539 |
2019-11-07 | 3.80 | 4.00 | 3.80 | 3.88 | 1,061,412 |
2019-11-06 | 3.99 | 3.99 | 3.80 | 3.90 | 611,988 |
2019-11-05 | 4.10 | 4.45 | 4.10 | 4.08 | 245,090 |
2019-11-04 | 3.95 | 4.15 | 3.95 | 4.15 | 139,721 |
2019-11-01 | 4.25 | 4.25 | 3.95 | 3.95 | 85,153 |
2019-10-31 | 4.49 | 4.49 | 4.49 | 4.25 | 186,127 |
2019-10-30 | 3.99 | 4.40 | 3.61 | 4.30 | 2,642,825 |
2019-10-29 | 3.99 | 3.99 | 3.99 | 3.76 | 405,682 |
2019-10-28 | 3.83 | 3.83 | 3.76 | 3.76 | 35,000 |
2019-10-25 | 4.14 | 4.14 | 3.70 | 3.83 | 497,904 |
2019-10-24 | 3.80 | 3.88 | 3.80 | 3.88 | 219,671 |
2019-10-23 | 4.00 | 4.00 | 4.00 | 3.80 | 197,662 |
2019-10-22 | 3.60 | 3.60 | 3.60 | 3.80 | 61,920 |
2019-10-21 | 3.80 | 3.80 | 3.80 | 3.80 | 799,512 |
2019-10-18 | 4.29 | 4.29 | 4.25 | 4.10 | 146,986 |
2019-10-17 | 4.25 | 4.49 | 4.25 | 4.25 | 263,594 |
2019-10-16 | 4.05 | 4.05 | 4.00 | 4.27 | 1,193,836 |
2019-10-15 | 4.10 | 4.40 | 4.01 | 4.20 | 754,413 |
2019-10-14 | 4.19 | 4.39 | 4.01 | 4.28 | 794,716 |
2019-10-11 | 4.50 | 4.50 | 4.16 | 4.49 | 1,218,511 |
2019-10-10 | 4.40 | 4.50 | 4.01 | 4.23 | 1,740,110 |
2019-10-09 | 4.44 | 4.44 | 4.44 | 4.23 | 685,795 |
2019-10-08 | 4.50 | 4.65 | 4.01 | 4.20 | 2,739,011 |
2019-10-07 | 4.10 | 4.41 | 4.05 | 4.34 | 2,630,942 |
2019-10-04 | 3.69 | 3.85 | 3.65 | 3.95 | 3,366,881 |
2019-10-03 | 3.79 | 3.79 | 3.79 | 3.45 | 884,089 |
2019-10-02 | 3.78 | 3.78 | 3.78 | 3.46 | 379,438 |
2019-10-01 | 3.59 | 3.59 | 3.59 | 3.55 | 391,652 |
2019-09-30 | 3.74 | 3.74 | 3.74 | 3.50 | 600,767 |
2019-09-27 | 3.65 | 3.79 | 3.50 | 3.61 | 1,794,391 |
2019-09-26 | 3.50 | 3.69 | 3.46 | 3.65 | 1,960,165 |
2019-09-25 | 3.84 | 3.84 | 3.16 | 3.29 | 4,482,254 |
2019-09-24 | 3.50 | 3.50 | 3.40 | 3.63 | 656,247 |
2019-09-23 | 3.50 | 3.50 | 3.26 | 3.45 | 1,314,206 |
2019-09-20 | 3.30 | 3.64 | 3.30 | 3.68 | 604,143 |
2019-09-19 | 3.60 | 3.60 | 3.60 | 3.58 | 620,333 |
2019-09-18 | 3.83 | 3.83 | 3.40 | 3.70 | 4,859,327 |
2019-09-17 | 3.50 | 3.50 | 3.35 | 3.38 | 1,957,267 |
2019-09-16 | 3.51 | 3.51 | 3.50 | 3.65 | 1,380,418 |
2019-09-13 | 3.69 | 3.69 | 3.69 | 3.56 | 280,654 |
2019-09-12 | 3.63 | 3.63 | 3.63 | 3.63 | 43,257 |
2019-09-11 | 3.64 | 3.64 | 3.63 | 3.63 | 331,897 |
2019-09-10 | 3.45 | 3.45 | 3.45 | 3.64 | 262,244 |
2019-09-09 | 3.65 | 3.65 | 3.63 | 3.63 | 107,360 |
2019-09-06 | 3.51 | 3.51 | 3.50 | 3.65 | 2,735,424 |
2019-09-05 | 3.60 | 3.80 | 3.60 | 3.59 | 1,295,119 |
2019-09-04 | 3.80 | 3.80 | 3.80 | 3.80 | 44,000 |
2019-09-03 | 3.97 | 3.97 | 3.70 | 3.80 | 510,264 |
2019-09-02 | 3.81 | 3.81 | 3.80 | 3.80 | 661,173 |
2019-08-30 | 3.60 | 3.61 | 3.60 | 3.66 | 128,092 |
2019-08-29 | 3.70 | 3.70 | 3.60 | 3.71 | 386,055 |
2019-08-28 | 3.61 | 3.85 | 3.61 | 3.71 | 271,901 |
2019-08-27 | 3.99 | 3.99 | 3.99 | 3.81 | 32,167 |
2019-08-23 | 3.74 | 3.74 | 3.74 | 3.74 | 526 |
2019-08-22 | 3.78 | 3.78 | 3.74 | 3.74 | 596,825 |
2019-08-21 | 3.82 | 3.90 | 3.65 | 3.78 | 2,386,345 |
2019-08-20 | 3.70 | 3.70 | 3.60 | 3.67 | 1,565,492 |
2019-08-19 | 3.51 | 3.75 | 3.51 | 3.79 | 511,410 |
2019-08-16 | 3.51 | 3.70 | 3.51 | 3.68 | 588,838 |
2019-08-15 | 3.50 | 3.66 | 3.50 | 3.70 | 987,005 |
2019-08-14 | 3.71 | 3.71 | 3.60 | 3.70 | 1,129,606 |
2019-08-13 | 3.81 | 3.90 | 3.70 | 3.66 | 1,455,491 |
2019-08-12 | 3.84 | 3.99 | 3.79 | 3.77 | 1,515,411 |
2019-08-09 | 3.84 | 3.84 | 3.71 | 3.95 | 380,538 |
2019-08-08 | 3.71 | 3.76 | 3.71 | 3.96 | 14,752 |
2019-08-07 | 3.71 | 4.00 | 3.71 | 3.86 | 1,455,565 |
2019-08-06 | 4.00 | 4.00 | 3.80 | 3.94 | 700,707 |
2019-08-05 | 4.01 | 4.01 | 4.01 | 4.25 | 52,974 |
2019-08-02 | 4.33 | 4.33 | 4.26 | 4.26 | 261,330 |
2019-08-01 | 4.10 | 4.10 | 4.10 | 4.33 | 776,138 |
2019-07-31 | 4.49 | 4.49 | 4.02 | 4.26 | 229,112 |
2019-07-30 | 4.31 | 4.31 | 4.26 | 4.26 | 375,850 |
2019-07-29 | 4.16 | 4.16 | 4.04 | 4.31 | 189,436 |
2019-07-26 | 4.03 | 4.49 | 4.03 | 4.29 | 106,944 |
2019-07-25 | 4.49 | 4.49 | 4.03 | 4.30 | 568,758 |
2019-07-24 | 4.18 | 4.49 | 4.18 | 4.28 | 235,362 |
2019-07-23 | 4.14 | 4.14 | 4.14 | 4.30 | 768,976 |
2019-07-22 | 4.42 | 4.42 | 4.25 | 4.26 | 944,934 |
2019-07-19 | 4.26 | 4.26 | 4.25 | 4.43 | 154,940 |
2019-07-18 | 4.26 | 4.26 | 4.26 | 4.35 | 733,228 |
2019-07-17 | 4.52 | 4.52 | 4.41 | 4.57 | 527,754 |
2019-07-16 | 4.51 | 4.51 | 4.51 | 4.51 | 135,697 |
2019-07-15 | 4.31 | 4.31 | 4.31 | 4.51 | 206,062 |
2019-07-12 | 4.38 | 4.60 | 4.30 | 4.46 | 409,944 |
2019-07-11 | 4.29 | 4.29 | 4.29 | 4.51 | 271,794 |
2019-07-10 | 4.42 | 4.42 | 4.42 | 4.57 | 29,011 |
2019-07-09 | 4.51 | 4.75 | 4.39 | 4.56 | 869,613 |
2019-07-08 | 4.73 | 4.73 | 4.73 | 4.50 | 526,864 |
2019-07-05 | 4.38 | 4.39 | 4.38 | 4.56 | 415,598 |
2019-07-04 | 4.40 | 4.50 | 4.08 | 4.65 | 1,409,014 |
2019-07-03 | 4.31 | 4.31 | 4.30 | 4.19 | 438,562 |
2019-07-02 | 4.12 | 4.26 | 4.12 | 4.26 | 853,023 |
2019-07-01 | 4.31 | 4.33 | 4.30 | 4.12 | 2,034,175 |
2019-06-28 | 4.32 | 4.32 | 4.31 | 4.52 | 972,297 |
2019-06-27 | 4.50 | 4.61 | 4.40 | 4.67 | 753,792 |
2019-06-26 | 4.60 | 4.60 | 4.48 | 4.67 | 251,923 |
2019-06-25 | 4.60 | 4.80 | 4.49 | 4.62 | 990,051 |
2019-06-24 | 4.99 | 4.99 | 4.99 | 4.61 | 479,435 |
2019-06-21 | 4.54 | 4.75 | 4.54 | 4.68 | 701,928 |
2019-06-20 | 4.85 | 4.85 | 4.85 | 4.68 | 372,813 |
2019-06-19 | 4.70 | 4.70 | 4.62 | 4.62 | 1,665,104 |
2019-06-18 | 4.58 | 4.60 | 4.21 | 4.70 | 3,525,389 |
2019-06-17 | 4.97 | 5.00 | 4.51 | 4.73 | 1,504,805 |
2019-06-14 | 4.80 | 4.80 | 4.48 | 4.63 | 807,955 |
2019-06-13 | 4.41 | 4.98 | 4.41 | 4.49 | 659,355 |
2019-06-12 | 4.64 | 4.65 | 4.41 | 4.48 | 567,946 |
2019-06-11 | 4.49 | 4.49 | 4.44 | 4.46 | 348,641 |
2019-06-10 | 4.55 | 4.55 | 4.39 | 4.40 | 544,482 |
2019-06-07 | 4.54 | 4.99 | 4.50 | 4.62 | 1,680,750 |
2019-06-06 | 4.55 | 4.67 | 4.55 | 4.67 | 360,279 |
2019-06-05 | 4.90 | 4.90 | 4.90 | 4.55 | 225,712 |
2019-06-04 | 4.52 | 4.60 | 4.26 | 4.50 | 1,391,181 |
2019-06-03 | 4.75 | 4.75 | 4.62 | 4.80 | 281,929 |
2019-05-31 | 4.68 | 5.10 | 4.51 | 4.81 | 1,001,181 |
2019-05-30 | 4.88 | 4.88 | 4.51 | 4.81 | 1,423,328 |
2019-05-29 | 4.70 | 4.84 | 4.70 | 5.03 | 239,762 |
2019-05-28 | 4.80 | 5.28 | 4.51 | 4.98 | 483,108 |
2019-05-24 | 4.84 | 5.00 | 4.80 | 4.93 | 633,898 |
2019-05-23 | 4.87 | 4.87 | 4.87 | 4.98 | 377,613 |
2019-05-22 | 5.06 | 5.20 | 4.90 | 4.95 | 596,918 |
2019-05-21 | 5.20 | 5.20 | 5.00 | 4.94 | 1,577,844 |
2019-05-20 | 4.81 | 5.20 | 4.81 | 5.10 | 4,087,046 |
2019-05-17 | 5.04 | 5.08 | 5.04 | 4.95 | 618,607 |
2019-05-16 | 5.20 | 5.20 | 5.20 | 4.99 | 806,616 |
2019-05-15 | 5.00 | 5.08 | 4.81 | 4.95 | 916,278 |
2019-05-14 | 5.02 | 5.02 | 5.00 | 5.00 | 1,124,300 |
2019-05-13 | 5.14 | 5.20 | 5.02 | 5.07 | 1,339,278 |
2019-05-10 | 5.28 | 5.30 | 5.02 | 5.17 | 2,437,303 |
2019-05-09 | 4.79 | 5.40 | 4.79 | 4.90 | 10,317,765 |
2019-05-08 | 4.70 | 4.70 | 4.60 | 4.61 | 658,575 |
2019-05-07 | 4.74 | 4.75 | 4.50 | 4.65 | 1,771,747 |
2019-05-03 | 4.80 | 4.80 | 4.69 | 4.39 | 767,190 |
2019-05-02 | 4.79 | 4.79 | 4.79 | 4.36 | 367,283 |
2019-04-30 | 5.00 | 5.00 | 4.60 | 4.45 | 1,208,955 |
2019-04-29 | 5.00 | 5.00 | 4.85 | 4.76 | 2,058,659 |
2019-04-26 | 4.36 | 4.84 | 4.36 | 4.72 | 1,840,890 |
2019-04-25 | 4.40 | 4.40 | 4.40 | 4.78 | 2,855,042 |
2019-04-24 | 4.90 | 5.00 | 4.49 | 4.43 | 6,747,398 |
2019-04-23 | 4.65 | 5.10 | 4.50 | 4.76 | 5,891,671 |
2019-04-18 | 4.70 | 4.70 | 4.50 | 4.46 | 1,914,458 |
2019-04-17 | 4.09 | 4.75 | 4.09 | 4.58 | 10,464,360 |
2019-04-16 | 3.99 | 4.00 | 3.99 | 3.90 | 2,885,050 |
2019-04-15 | 3.72 | 4.00 | 3.71 | 3.93 | 2,312,019 |
2019-04-12 | 4.00 | 4.00 | 3.71 | 3.79 | 7,141,811 |
2019-04-11 | 4.00 | 4.10 | 3.96 | 4.02 | 2,330,229 |
2019-04-10 | 4.00 | 4.19 | 3.82 | 3.95 | 3,315,018 |
2019-04-09 | 4.20 | 4.40 | 3.81 | 4.03 | 8,036,070 |
2019-04-08 | 3.62 | 4.65 | 3.62 | 4.38 | 18,663,018 |
2019-04-05 | 4.00 | 4.10 | 3.70 | 3.69 | 12,171,378 |
2019-04-04 | 2.78 | 3.90 | 2.78 | 3.85 | 43,950,985 |
2019-04-03 | 2.57 | 2.80 | 2.37 | 2.76 | 14,834,283 |
2019-04-02 | 2.27 | 2.29 | 2.20 | 2.25 | 1,383,251 |
2019-04-01 | 2.30 | 2.33 | 2.30 | 2.30 | 1,227,845 |
2019-03-29 | 2.11 | 2.28 | 2.11 | 2.33 | 1,225,721 |
2019-03-28 | 2.28 | 2.30 | 2.17 | 2.18 | 1,610,859 |