Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-29 | 19.70 | 19.70 | 19.70 | 19.70 | 0 |
2024-03-28 | 19.05 | 19.70 | 19.00 | 19.70 | 1,311,928 |
2024-03-27 | 19.95 | 20.30 | 19.50 | 19.50 | 1,262,993 |
2024-03-26 | 19.15 | 20.50 | 19.15 | 20.50 | 1,038,673 |
2024-03-25 | 19.60 | 20.00 | 19.10 | 19.10 | 1,505,572 |
2024-03-22 | 20.80 | 20.80 | 19.65 | 20.30 | 1,405,208 |
2024-03-21 | 20.90 | 21.20 | 20.30 | 20.40 | 858,611 |
2024-03-20 | 21.50 | 21.50 | 20.50 | 21.30 | 1,257,345 |
2024-03-19 | 20.30 | 21.40 | 20.00 | 21.40 | 3,505,513 |
2024-03-18 | 21.00 | 21.20 | 19.85 | 20.00 | 5,343,393 |
2024-03-15 | 19.85 | 21.50 | 19.75 | 21.50 | 7,858,606 |
2024-03-14 | 19.55 | 19.80 | 19.40 | 19.70 | 2,239,106 |
2024-03-13 | 19.25 | 19.70 | 19.00 | 19.35 | 2,487,649 |
2024-03-12 | 18.25 | 19.35 | 18.25 | 19.25 | 1,865,258 |
2024-03-11 | 17.60 | 18.70 | 17.60 | 18.70 | 3,751,498 |
2024-03-08 | 17.50 | 17.65 | 17.10 | 17.55 | 777,049 |
2024-03-07 | 17.90 | 18.00 | 17.55 | 17.95 | 1,131,186 |
2024-03-06 | 17.60 | 17.90 | 17.50 | 17.90 | 587,495 |
2024-03-05 | 17.60 | 17.80 | 17.35 | 17.75 | 1,475,521 |
2024-03-04 | 17.25 | 17.60 | 17.25 | 17.60 | 2,778,047 |
2024-03-01 | 17.00 | 17.25 | 16.85 | 17.25 | 735,333 |
2024-02-29 | 17.00 | 17.35 | 16.80 | 16.80 | 726,465 |
2024-02-28 | 17.00 | 17.80 | 16.80 | 17.50 | 4,803,906 |
2024-02-27 | 15.95 | 16.90 | 15.95 | 16.80 | 1,761,716 |
2024-02-26 | 15.60 | 16.00 | 15.25 | 15.85 | 1,679,002 |
2024-02-23 | 16.00 | 16.00 | 15.50 | 15.60 | 1,599,102 |
2024-02-22 | 16.30 | 16.30 | 15.65 | 15.90 | 1,315,093 |
2024-02-21 | 17.15 | 17.15 | 16.05 | 16.35 | 2,199,841 |
2024-02-20 | 18.00 | 18.00 | 17.35 | 17.55 | 3,151,282 |
2024-02-19 | 17.80 | 17.80 | 17.30 | 17.60 | 964,368 |
2024-02-16 | 17.20 | 17.80 | 17.20 | 17.80 | 5,676,531 |
2024-02-15 | 17.15 | 17.30 | 17.10 | 17.25 | 1,282,177 |
2024-02-14 | 16.65 | 17.10 | 16.65 | 17.05 | 934,516 |
2024-02-13 | 16.90 | 17.10 | 16.60 | 16.60 | 551,573 |
2024-02-12 | 17.50 | 17.50 | 17.00 | 17.10 | 1,609,709 |
2024-02-09 | 17.60 | 17.60 | 17.30 | 17.35 | 1,838,309 |
2024-02-08 | 16.95 | 17.60 | 16.90 | 17.55 | 1,954,333 |
2024-02-07 | 16.50 | 17.10 | 16.50 | 17.00 | 2,357,078 |
2024-02-06 | 16.15 | 16.40 | 15.95 | 16.40 | 2,086,081 |
2024-02-05 | 16.50 | 16.55 | 16.10 | 16.20 | 1,174,332 |
2024-02-02 | 16.20 | 16.60 | 16.15 | 16.25 | 1,731,065 |
2024-02-01 | 16.20 | 16.30 | 16.00 | 16.20 | 1,872,620 |
2024-01-31 | 16.60 | 16.60 | 15.90 | 16.05 | 2,140,503 |
2024-01-30 | 16.50 | 16.70 | 16.30 | 16.40 | 2,566,404 |
2024-01-29 | 16.70 | 17.00 | 16.70 | 17.13 | 997,547 |
2024-01-26 | 16.75 | 17.10 | 16.75 | 17.00 | 861,076 |
2024-01-25 | 17.00 | 17.20 | 16.80 | 17.00 | 3,533,415 |
2024-01-24 | 17.00 | 17.10 | 16.75 | 16.80 | 4,033,569 |
2024-01-23 | 16.50 | 17.00 | 16.25 | 17.00 | 5,226,206 |
2024-01-22 | 16.00 | 16.50 | 16.00 | 16.20 | 2,793,722 |
2024-01-19 | 16.00 | 16.10 | 15.90 | 15.95 | 3,300,279 |
2024-01-18 | 15.85 | 16.00 | 15.60 | 16.00 | 2,155,878 |
2024-01-17 | 14.25 | 15.85 | 14.20 | 15.85 | 4,699,888 |
2024-01-16 | 13.35 | 14.30 | 13.10 | 14.15 | 5,841,498 |
2024-01-15 | 15.25 | 15.40 | 12.40 | 12.40 | 5,090,572 |
2024-01-12 | 14.95 | 15.35 | 14.90 | 15.25 | 745,635 |
2024-01-11 | 15.05 | 15.05 | 14.95 | 15.03 | 1,560,251 |
2024-01-10 | 14.95 | 15.10 | 14.85 | 15.10 | 2,871,548 |
2024-01-09 | 14.45 | 15.15 | 14.40 | 14.90 | 3,485,003 |
2024-01-08 | 15.00 | 15.00 | 14.50 | 14.50 | 1,396,461 |
2024-01-05 | 15.20 | 15.20 | 14.90 | 15.00 | 848,185 |
2024-01-04 | 15.40 | 15.40 | 15.00 | 15.23 | 750,505 |
2024-01-03 | 15.25 | 15.40 | 14.75 | 15.00 | 1,442,062 |
2024-01-02 | 14.35 | 15.40 | 14.35 | 15.20 | 1,890,776 |
2024-01-01 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2023-12-29 | 14.45 | 14.50 | 14.30 | 14.50 | 476,118 |
2023-12-28 | 14.70 | 15.00 | 14.30 | 14.30 | 1,440,387 |
2023-12-27 | 14.50 | 15.10 | 13.95 | 14.90 | 6,847,196 |
2023-12-26 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
2023-12-25 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
2023-12-22 | 14.15 | 14.15 | 13.70 | 14.00 | 356,414 |
2023-12-21 | 14.00 | 14.10 | 13.60 | 13.60 | 1,151,734 |
2023-12-20 | 13.60 | 14.20 | 13.60 | 13.80 | 3,187,384 |
2023-12-19 | 13.25 | 13.60 | 13.20 | 13.60 | 1,558,043 |
2023-12-18 | 12.60 | 13.35 | 12.60 | 13.25 | 2,532,451 |
2023-12-15 | 12.75 | 13.00 | 12.55 | 12.55 | 11,161,930 |
2023-12-14 | 12.60 | 12.65 | 12.55 | 12.60 | 1,174,389 |
2023-12-13 | 13.00 | 13.00 | 12.55 | 12.65 | 1,010,485 |
2023-12-12 | 13.15 | 13.15 | 12.60 | 13.00 | 955,736 |
2023-12-11 | 13.20 | 13.20 | 12.85 | 13.15 | 1,569,476 |
2023-12-08 | 13.20 | 13.20 | 12.80 | 13.00 | 1,201,504 |
2023-12-07 | 13.20 | 13.20 | 12.65 | 12.80 | 583,955 |
2023-12-06 | 13.60 | 13.60 | 12.90 | 12.90 | 1,298,043 |
2023-12-05 | 13.30 | 13.60 | 13.10 | 13.10 | 944,012 |
2023-12-04 | 13.50 | 13.70 | 13.25 | 13.30 | 1,658,848 |
2023-12-01 | 13.50 | 13.70 | 13.30 | 13.70 | 1,361,382 |
2023-11-30 | 13.70 | 13.70 | 12.95 | 13.00 | 1,616,369 |
2023-11-29 | 13.00 | 13.70 | 12.95 | 13.50 | 2,292,134 |
2023-11-28 | 12.40 | 13.00 | 12.40 | 12.60 | 762,883 |
2023-11-27 | 12.20 | 12.40 | 12.00 | 12.05 | 852,438 |
2023-11-24 | 12.60 | 12.60 | 12.00 | 12.15 | 1,640,958 |
2023-11-23 | 12.60 | 12.60 | 12.15 | 12.15 | 982,124 |
2023-11-22 | 12.40 | 12.70 | 12.30 | 12.55 | 889,136 |
2023-11-21 | 12.10 | 12.40 | 12.05 | 12.40 | 499,548 |
2023-11-20 | 12.10 | 12.25 | 12.00 | 12.20 | 396,411 |
2023-11-17 | 12.40 | 12.40 | 11.80 | 12.10 | 1,825,576 |
2023-11-16 | 11.95 | 12.65 | 11.95 | 12.20 | 1,520,246 |
2023-11-15 | 11.70 | 11.95 | 11.70 | 11.90 | 1,433,602 |
2023-11-14 | 12.00 | 12.10 | 11.80 | 11.83 | 1,761,786 |
2023-11-13 | 11.80 | 12.20 | 11.80 | 11.90 | 3,048,902 |
2023-11-10 | 12.10 | 12.30 | 11.60 | 11.80 | 2,038,259 |
2023-11-09 | 13.50 | 13.50 | 12.40 | 12.40 | 4,347,498 |
2023-11-08 | 13.60 | 13.75 | 12.70 | 12.90 | 1,054,795 |
2023-11-07 | 13.35 | 13.70 | 13.00 | 13.45 | 3,060,496 |
2023-11-06 | 12.90 | 13.35 | 12.70 | 13.10 | 4,355,434 |
2023-11-03 | 12.35 | 12.70 | 12.15 | 12.58 | 3,107,799 |
2023-11-02 | 12.00 | 12.40 | 11.85 | 12.30 | 4,609,478 |
2023-11-01 | 11.10 | 12.20 | 11.10 | 12.00 | 3,694,474 |
2023-10-31 | 10.70 | 11.00 | 10.45 | 11.00 | 1,102,259 |
2023-10-30 | 11.15 | 11.15 | 11.15 | 10.50 | 609,916 |
2023-10-27 | 10.80 | 11.00 | 10.50 | 10.50 | 307,812 |
2023-10-26 | 10.85 | 10.85 | 10.60 | 10.60 | 398,409 |
2023-10-25 | 10.45 | 10.50 | 10.35 | 10.38 | 384,221 |
2023-10-24 | 10.90 | 10.90 | 10.40 | 10.90 | 230,694 |
2023-10-23 | 11.40 | 11.40 | 10.55 | 10.90 | 1,101,391 |
2023-10-20 | 11.50 | 11.50 | 10.60 | 10.83 | 587,337 |
2023-10-19 | 11.45 | 11.45 | 11.35 | 11.35 | 69,459 |
2023-10-18 | 11.95 | 11.95 | 11.30 | 11.50 | 451,329 |
2023-10-17 | 12.00 | 12.00 | 11.25 | 11.85 | 1,420,210 |
2023-10-16 | 11.80 | 11.85 | 11.60 | 11.85 | 577,256 |
2023-10-13 | 11.20 | 11.75 | 11.20 | 11.75 | 671,098 |
2023-10-12 | 11.45 | 11.85 | 11.20 | 11.45 | 850,498 |
2023-10-11 | 10.75 | 11.30 | 10.75 | 11.15 | 1,610,437 |
2023-10-10 | 9.90 | 10.65 | 9.80 | 10.65 | 789,235 |
2023-10-09 | 10.35 | 10.35 | 10.10 | 9.98 | 921,311 |
2023-10-06 | 9.70 | 10.35 | 9.70 | 10.20 | 632,679 |
2023-10-05 | 10.20 | 10.35 | 9.80 | 9.80 | 367,271 |
2023-10-04 | 11.00 | 11.00 | 9.66 | 10.20 | 1,866,827 |
2023-10-03 | 11.00 | 11.00 | 10.50 | 11.00 | 2,018,582 |
2023-10-02 | 11.05 | 11.50 | 11.05 | 11.30 | 2,753,232 |
2023-09-29 | 11.80 | 12.00 | 11.10 | 11.10 | 1,799,239 |
2023-09-28 | 11.80 | 11.95 | 11.55 | 11.90 | 3,245,409 |
2023-09-27 | 11.10 | 11.80 | 11.10 | 11.60 | 2,365,313 |
2023-09-26 | 10.80 | 11.15 | 10.80 | 11.00 | 519,316 |
2023-09-25 | 11.10 | 11.35 | 11.00 | 11.10 | 2,229,354 |
2023-09-22 | 10.70 | 11.10 | 10.70 | 11.08 | 1,289,594 |
2023-09-21 | 10.90 | 10.95 | 10.50 | 10.73 | 1,415,328 |
2023-09-20 | 10.40 | 10.85 | 10.20 | 10.60 | 4,574,315 |
2023-09-19 | 10.10 | 10.40 | 9.68 | 10.23 | 7,811,184 |
2023-09-18 | 8.72 | 10.40 | 8.72 | 10.20 | 8,842,129 |
2023-09-15 | 8.90 | 9.10 | 8.90 | 9.00 | 778,443 |
2023-09-14 | 8.90 | 8.90 | 8.88 | 8.80 | 734,981 |
2023-09-13 | 8.90 | 8.90 | 8.66 | 8.71 | 55,255 |
2023-09-12 | 8.74 | 8.90 | 8.70 | 8.71 | 1,188,168 |
2023-09-11 | 8.88 | 8.88 | 8.42 | 8.71 | 367,039 |
2023-09-08 | 8.66 | 8.80 | 8.54 | 8.71 | 2,423,140 |
2023-09-07 | 8.34 | 8.60 | 8.32 | 8.60 | 456,765 |
2023-09-06 | 8.26 | 8.50 | 8.24 | 8.50 | 603,854 |
2023-09-05 | 8.90 | 8.90 | 8.22 | 8.53 | 1,147,914 |
2023-09-04 | 8.60 | 8.90 | 8.60 | 8.90 | 2,341,480 |
2023-09-01 | 8.20 | 8.76 | 8.20 | 8.75 | 2,121,258 |
2023-08-31 | 8.20 | 8.28 | 7.52 | 8.16 | 5,934,383 |
2023-08-30 | 8.04 | 8.04 | 8.04 | 8.04 | 282,780 |
2023-08-29 | 8.18 | 8.18 | 7.84 | 7.92 | 913,642 |
2023-08-28 | 8.19 | 8.19 | 8.19 | 8.19 | 0 |
2023-08-25 | 8.26 | 8.26 | 8.00 | 8.19 | 614,617 |
2023-08-24 | 8.40 | 8.40 | 8.06 | 8.25 | 425,620 |
2023-08-23 | 8.36 | 8.36 | 8.08 | 8.36 | 535,447 |
2023-08-22 | 8.40 | 8.40 | 8.36 | 8.36 | 332,355 |
2023-08-21 | 8.30 | 8.40 | 8.10 | 8.40 | 760,375 |
2023-08-18 | 8.58 | 8.58 | 8.08 | 8.29 | 342,701 |
2023-08-17 | 8.30 | 8.58 | 8.08 | 8.39 | 911,346 |
2023-08-16 | 8.40 | 8.68 | 8.40 | 8.40 | 300,178 |
2023-08-15 | 8.48 | 8.60 | 8.12 | 8.39 | 293,629 |
2023-08-14 | 8.70 | 8.70 | 8.32 | 8.48 | 1,836,219 |
2023-08-11 | 8.70 | 8.70 | 8.70 | 8.70 | 388,867 |
2023-08-10 | 8.38 | 8.50 | 8.36 | 8.30 | 345,662 |
2023-08-09 | 8.18 | 8.20 | 7.90 | 8.05 | 204,377 |
2023-08-08 | 8.30 | 8.60 | 7.62 | 7.86 | 1,171,193 |
2023-08-07 | 8.60 | 8.70 | 8.20 | 8.26 | 958,795 |
2023-08-04 | 8.50 | 8.66 | 8.46 | 8.50 | 932,443 |
2023-08-03 | 8.68 | 8.70 | 8.42 | 8.60 | 891,576 |
2023-08-02 | 8.50 | 8.70 | 8.50 | 8.70 | 194,539 |
2023-08-01 | 8.60 | 8.70 | 8.50 | 8.50 | 235,993 |
2023-07-31 | 8.60 | 8.70 | 8.12 | 8.45 | 1,368,290 |
2023-07-28 | 8.40 | 8.60 | 8.40 | 8.60 | 551,320 |
2023-07-27 | 8.80 | 8.80 | 8.00 | 8.30 | 2,378,465 |
2023-07-26 | 8.90 | 8.90 | 8.70 | 8.70 | 1,745,299 |
2023-07-25 | 8.50 | 8.90 | 8.50 | 8.80 | 2,609,493 |
2023-07-24 | 8.20 | 8.50 | 8.12 | 8.50 | 5,073,576 |
2023-07-21 | 8.00 | 8.20 | 8.00 | 8.14 | 1,409,050 |
2023-07-20 | 7.66 | 7.90 | 7.66 | 7.90 | 1,926,554 |
2023-07-19 | 7.80 | 7.90 | 7.60 | 7.60 | 1,848,462 |
2023-07-18 | 7.30 | 7.80 | 7.30 | 7.75 | 3,674,321 |
2023-07-17 | 6.60 | 7.30 | 6.60 | 7.20 | 2,978,497 |
2023-07-14 | 7.00 | 7.00 | 6.70 | 6.70 | 459,772 |
2023-07-13 | 6.50 | 6.90 | 6.38 | 6.90 | 2,878,531 |
2023-07-12 | 6.40 | 6.50 | 6.26 | 6.40 | 1,525,952 |
2023-07-11 | 6.40 | 6.40 | 6.24 | 6.38 | 1,242,717 |
2023-07-10 | 6.10 | 6.40 | 6.10 | 6.36 | 2,914,928 |
2023-07-07 | 6.24 | 6.28 | 6.24 | 6.24 | 198,506 |
2023-07-06 | 6.50 | 6.50 | 6.24 | 6.36 | 1,203,207 |
2023-07-05 | 6.40 | 6.50 | 6.22 | 6.37 | 1,359,435 |
2023-07-04 | 6.20 | 6.20 | 6.20 | 6.31 | 3,708,375 |
2023-07-03 | 6.00 | 6.08 | 5.92 | 6.00 | 1,156,055 |
2023-06-30 | 5.94 | 6.20 | 5.80 | 5.94 | 1,326,163 |
2023-06-29 | 5.96 | 5.96 | 5.96 | 5.81 | 322,740 |
2023-06-28 | 5.88 | 5.88 | 5.88 | 5.70 | 531,719 |
2023-06-27 | 5.90 | 5.90 | 5.84 | 5.69 | 506,775 |
2023-06-26 | 5.74 | 6.02 | 5.74 | 5.75 | 2,050,799 |
2023-06-23 | 5.64 | 5.74 | 5.40 | 5.64 | 954,132 |
2023-06-22 | 5.22 | 5.22 | 5.22 | 5.52 | 204,321 |
2023-06-21 | 5.70 | 5.70 | 5.58 | 5.47 | 1,324,656 |
2023-06-20 | 5.38 | 5.60 | 5.38 | 5.53 | 592,628 |
2023-06-19 | 5.38 | 5.38 | 5.25 | 5.25 | 240,667 |
2023-06-16 | 5.38 | 5.38 | 5.38 | 5.38 | 418,675 |
2023-06-15 | 5.20 | 5.28 | 5.20 | 5.16 | 476,248 |
2023-06-14 | 5.19 | 5.19 | 5.19 | 5.19 | 23,755 |
2023-06-13 | 5.30 | 5.30 | 5.19 | 5.19 | 541 |
2023-06-12 | 5.36 | 5.36 | 5.20 | 5.30 | 639,175 |
2023-06-09 | 5.36 | 5.36 | 5.36 | 5.17 | 59,762 |
2023-06-08 | 5.24 | 5.24 | 5.24 | 5.19 | 1,031,980 |
2023-06-07 | 5.36 | 5.38 | 5.08 | 5.19 | 637,548 |
2023-06-06 | 5.18 | 5.18 | 5.18 | 5.18 | 10,072 |
2023-06-05 | 5.34 | 5.34 | 5.34 | 5.18 | 49,324 |
2023-06-02 | 5.20 | 5.20 | 5.20 | 5.28 | 282,171 |
2023-06-01 | 5.30 | 5.30 | 4.90 | 4.90 | 182,831 |
2023-05-31 | 5.10 | 5.10 | 5.00 | 5.18 | 3,628,771 |
2023-05-30 | 5.34 | 5.40 | 5.00 | 5.02 | 2,284,652 |
2023-05-29 | 5.26 | 5.26 | 5.26 | 5.26 | 0 |
2023-05-26 | 5.50 | 5.50 | 5.50 | 5.26 | 4,451 |
2023-05-25 | 5.00 | 5.50 | 5.00 | 5.26 | 37,605 |
2023-05-24 | 5.26 | 5.26 | 5.21 | 5.21 | 38,483 |
2023-05-23 | 5.36 | 5.36 | 5.20 | 5.26 | 406,184 |
2023-05-22 | 5.20 | 5.22 | 5.20 | 5.26 | 276,638 |
2023-05-19 | 5.20 | 5.20 | 4.81 | 4.91 | 957,198 |
2023-05-18 | 5.00 | 5.20 | 5.00 | 5.20 | 825,808 |
2023-05-17 | 4.78 | 5.20 | 4.78 | 5.07 | 1,643,137 |
2023-05-16 | 4.70 | 4.70 | 4.69 | 4.69 | 138,049 |
2023-05-15 | 4.60 | 4.79 | 4.60 | 4.70 | 418,561 |
2023-05-12 | 4.80 | 4.80 | 4.80 | 4.68 | 9,460,859 |
2023-05-11 | 4.69 | 4.89 | 4.69 | 4.75 | 281,668 |
2023-05-10 | 4.64 | 4.64 | 4.51 | 4.63 | 524,525 |
2023-05-09 | 4.60 | 4.81 | 4.51 | 4.58 | 1,423,100 |
2023-05-08 | 4.80 | 4.80 | 4.80 | 4.80 | 0 |
2023-05-05 | 4.85 | 4.85 | 4.80 | 4.80 | 3,179,435 |
2023-05-04 | 4.97 | 4.97 | 4.85 | 4.75 | 843,888 |
2023-05-03 | 4.97 | 4.97 | 4.97 | 4.79 | 422,588 |
2023-05-02 | 4.80 | 4.80 | 4.80 | 4.66 | 548,152 |
2023-05-01 | 4.80 | 4.80 | 4.80 | 4.80 | 0 |
2023-04-28 | 4.83 | 4.83 | 4.70 | 4.80 | 1,037,679 |
2023-04-27 | 4.90 | 4.90 | 4.83 | 4.92 | 37,134 |
2023-04-26 | 5.10 | 5.10 | 4.90 | 4.90 | 2,066,926 |
2023-04-25 | 4.95 | 5.00 | 4.95 | 4.96 | 637,708 |
2023-04-24 | 4.51 | 5.00 | 4.50 | 4.90 | 3,219,568 |
2023-04-21 | 4.61 | 4.63 | 4.60 | 4.63 | 249,765 |
2023-04-20 | 4.50 | 4.50 | 4.50 | 4.63 | 215,600 |
2023-04-19 | 4.75 | 4.75 | 4.63 | 4.57 | 231,171 |
2023-04-18 | 4.63 | 4.63 | 4.63 | 4.63 | 304,235 |
2023-04-17 | 4.65 | 4.65 | 4.63 | 4.63 | 248 |
2023-04-14 | 4.50 | 4.50 | 4.50 | 4.65 | 52,535 |
2023-04-13 | 4.79 | 4.79 | 4.73 | 4.58 | 132,871 |
2023-04-12 | 4.50 | 4.50 | 4.50 | 4.65 | 3,065,620 |
2023-04-11 | 4.80 | 4.80 | 4.60 | 4.60 | 2,673,472 |
2023-04-10 | 4.60 | 4.60 | 4.60 | 4.60 | 0 |
2023-04-07 | 4.60 | 4.60 | 4.60 | 4.60 | 0 |
2023-04-06 | 4.41 | 4.41 | 4.41 | 4.60 | 44,327 |
2023-04-05 | 4.50 | 4.50 | 4.50 | 4.65 | 597,185 |
2023-04-04 | 4.51 | 4.52 | 4.50 | 4.66 | 1,431,913 |
2023-04-03 | 4.53 | 4.79 | 4.50 | 4.60 | 1,985,914 |
2023-03-31 | 4.70 | 4.70 | 4.53 | 4.63 | 565,284 |
2023-03-30 | 4.51 | 4.70 | 4.51 | 4.61 | 718,691 |
2023-03-29 | 4.70 | 4.70 | 4.50 | 4.62 | 1,287,258 |
2023-03-28 | 4.35 | 4.57 | 4.35 | 4.57 | 66,879 |
2023-03-27 | 4.49 | 4.49 | 4.49 | 4.35 | 44,758 |
2023-03-24 | 4.30 | 4.30 | 4.30 | 4.45 | 103,867 |
2023-03-23 | 4.50 | 4.50 | 4.30 | 4.50 | 626,506 |
2023-03-22 | 4.70 | 4.70 | 4.54 | 4.45 | 8,046 |
2023-03-21 | 4.51 | 4.51 | 4.42 | 4.42 | 745 |
2023-03-20 | 4.21 | 4.32 | 4.19 | 4.51 | 635,505 |
2023-03-17 | 4.52 | 4.60 | 4.43 | 4.54 | 456,430 |
2023-03-16 | 4.60 | 4.60 | 4.32 | 4.51 | 964,954 |
2023-03-15 | 4.60 | 4.60 | 4.40 | 4.64 | 841,401 |
2023-03-14 | 4.48 | 4.89 | 4.48 | 4.68 | 413,609 |
2023-03-13 | 4.71 | 4.71 | 4.50 | 4.60 | 939,329 |
2023-03-10 | 4.73 | 4.73 | 4.60 | 4.71 | 678,736 |
2023-03-09 | 4.70 | 4.89 | 4.70 | 4.81 | 581,199 |
2023-03-08 | 4.92 | 4.92 | 4.90 | 4.76 | 737,838 |
2023-03-07 | 4.80 | 4.92 | 4.54 | 4.80 | 1,481,170 |
2023-03-06 | 4.60 | 4.60 | 4.60 | 4.72 | 86,713 |
2023-03-03 | 4.84 | 4.84 | 4.63 | 4.75 | 208,408 |
2023-03-02 | 4.55 | 4.76 | 4.54 | 4.69 | 1,168,692 |
2023-03-01 | 4.46 | 4.46 | 4.35 | 4.55 | 698,442 |
2023-02-28 | 4.98 | 4.99 | 4.55 | 4.65 | 530,096 |
2023-02-27 | 4.54 | 4.70 | 4.50 | 4.65 | 661,743 |
2023-02-24 | 4.84 | 4.84 | 4.79 | 4.50 | 55,269 |
2023-02-23 | 4.98 | 4.98 | 4.40 | 4.68 | 1,174,333 |
2023-02-22 | 4.84 | 4.84 | 4.55 | 4.65 | 1,193,877 |
2023-02-21 | 4.56 | 4.98 | 4.56 | 4.77 | 769,223 |
2023-02-20 | 4.70 | 4.70 | 4.70 | 4.70 | 60,225 |
2023-02-17 | 4.70 | 4.79 | 4.70 | 4.77 | 625,730 |
2023-02-16 | 4.71 | 4.73 | 4.71 | 4.73 | 653,855 |
2023-02-15 | 4.98 | 4.98 | 4.98 | 4.71 | 146,291 |
2023-02-14 | 4.55 | 4.55 | 4.55 | 4.75 | 1,239,739 |
2023-02-13 | 4.40 | 4.55 | 4.40 | 4.55 | 84,894 |
2023-02-10 | 4.40 | 4.40 | 4.40 | 4.40 | 857,653 |
2023-02-09 | 4.72 | 4.72 | 4.50 | 4.63 | 514,944 |
2023-02-08 | 4.60 | 4.84 | 4.55 | 4.62 | 1,202,590 |
2023-02-07 | 4.65 | 4.65 | 4.50 | 4.48 | 559,730 |
2023-02-06 | 4.90 | 4.90 | 4.50 | 4.70 | 122,473 |
2023-02-03 | 4.50 | 4.50 | 4.50 | 4.50 | 154,357 |
2023-02-02 | 4.50 | 4.60 | 4.45 | 4.60 | 593,226 |
2023-02-01 | 4.55 | 4.55 | 4.50 | 4.50 | 211,931 |
2023-01-31 | 4.50 | 4.63 | 4.50 | 4.63 | 29,127 |
2023-01-30 | 4.41 | 4.50 | 4.40 | 4.50 | 384,815 |
2023-01-27 | 4.50 | 4.51 | 4.48 | 4.49 | 1,252,016 |
2023-01-26 | 4.41 | 4.79 | 4.40 | 4.40 | 3,384,243 |
2023-01-25 | 4.40 | 4.40 | 4.40 | 4.50 | 1,479,183 |
2023-01-24 | 4.66 | 4.66 | 4.55 | 4.55 | 69,823 |
2023-01-23 | 4.60 | 4.60 | 4.36 | 4.66 | 464,445 |
2023-01-20 | 4.59 | 4.59 | 4.50 | 4.66 | 2,342,161 |
2023-01-19 | 4.55 | 4.55 | 4.50 | 4.48 | 72,649 |
2023-01-18 | 4.70 | 4.80 | 4.50 | 4.48 | 1,149,798 |
2023-01-17 | 4.85 | 4.85 | 4.85 | 4.68 | 1,050,330 |
2023-01-16 | 4.72 | 4.72 | 4.72 | 4.66 | 15,377,299 |
2023-01-13 | 4.78 | 4.90 | 4.78 | 4.67 | 2,361,763 |
2023-01-12 | 4.80 | 5.00 | 4.73 | 5.06 | 1,707,389 |
2023-01-11 | 4.74 | 4.79 | 4.74 | 4.79 | 2,276,505 |
2023-01-10 | 5.00 | 5.00 | 4.65 | 4.74 | 2,341,281 |
2023-01-09 | 4.80 | 4.80 | 4.80 | 4.76 | 733,872 |
2023-01-06 | 4.79 | 4.79 | 4.79 | 4.65 | 189,242 |
2023-01-05 | 4.45 | 4.65 | 4.45 | 4.65 | 818,528 |
2023-01-04 | 4.77 | 4.77 | 4.69 | 4.45 | 665,233 |
2023-01-03 | 4.41 | 4.59 | 4.40 | 4.59 | 2,716,531 |
2023-01-02 | 4.65 | 4.65 | 4.65 | 4.65 | 0 |
2022-12-30 | 4.65 | 4.65 | 4.65 | 4.65 | 69,338 |
2022-12-29 | 4.60 | 4.60 | 4.60 | 4.65 | 1,888,842 |
2022-12-28 | 4.40 | 4.65 | 4.40 | 4.65 | 118,884 |
2022-12-27 | 4.40 | 4.40 | 4.40 | 4.40 | 0 |
2022-12-26 | 4.40 | 4.40 | 4.40 | 4.40 | 0 |
2022-12-23 | 4.50 | 4.60 | 4.38 | 4.40 | 1,103,828 |
2022-12-22 | 4.59 | 4.63 | 4.59 | 4.63 | 90,384 |
2022-12-21 | 4.59 | 4.59 | 4.59 | 4.59 | 273,267 |
2022-12-20 | 4.38 | 4.59 | 4.38 | 4.59 | 753,920 |
2022-12-19 | 4.38 | 4.38 | 4.38 | 4.38 | 173,489 |
2022-12-16 | 4.51 | 4.51 | 4.50 | 4.60 | 1,238,624 |
2022-12-15 | 4.51 | 4.70 | 4.40 | 4.65 | 6,109,394 |
2022-12-14 | 5.00 | 5.18 | 4.67 | 4.79 | 4,907,068 |
2022-12-13 | 5.02 | 5.02 | 4.50 | 4.80 | 5,201,168 |
2022-12-12 | 5.46 | 5.46 | 5.45 | 5.45 | 348,847 |
2022-12-09 | 5.52 | 5.52 | 5.34 | 5.46 | 1,298,857 |
2022-12-08 | 5.68 | 5.80 | 5.68 | 5.80 | 723,620 |
2022-12-07 | 5.60 | 5.60 | 5.30 | 5.50 | 571,601 |
2022-12-06 | 5.30 | 5.48 | 5.20 | 5.55 | 1,259,147 |
2022-12-05 | 5.40 | 5.40 | 5.40 | 5.45 | 209,886 |
2022-12-02 | 5.40 | 5.40 | 5.40 | 5.60 | 222,891 |
2022-12-01 | 5.55 | 5.55 | 5.55 | 5.55 | 260,143 |
2022-11-30 | 5.48 | 5.48 | 5.40 | 5.55 | 158,693 |
2022-11-29 | 5.64 | 5.64 | 5.50 | 5.47 | 767,446 |
2022-11-28 | 5.60 | 5.64 | 5.50 | 5.50 | 561,547 |
2022-11-25 | 5.62 | 5.62 | 5.62 | 5.46 | 556,910 |
2022-11-24 | 5.80 | 5.80 | 5.32 | 5.45 | 677,247 |
2022-11-23 | 5.74 | 5.74 | 5.50 | 5.55 | 583,251 |
2022-11-22 | 5.60 | 5.78 | 5.60 | 5.60 | 248,358 |
2022-11-21 | 5.50 | 5.50 | 5.50 | 5.65 | 366,371 |
2022-11-18 | 5.74 | 5.74 | 5.38 | 5.61 | 903,123 |
2022-11-17 | 5.70 | 5.70 | 5.60 | 5.60 | 212,570 |
2022-11-16 | 5.72 | 5.80 | 5.54 | 5.70 | 873,055 |
2022-11-15 | 5.60 | 5.74 | 5.60 | 5.70 | 366,436 |
2022-11-14 | 5.68 | 5.68 | 5.68 | 5.62 | 596,086 |
2022-11-11 | 5.80 | 5.80 | 5.80 | 5.67 | 297,066 |
2022-11-10 | 5.80 | 5.80 | 5.66 | 5.67 | 565,422 |
2022-11-09 | 5.80 | 5.80 | 5.80 | 5.65 | 140,862 |
2022-11-08 | 5.50 | 5.50 | 5.50 | 5.53 | 3,332,272 |
2022-11-07 | 5.60 | 5.60 | 5.38 | 5.43 | 322,355 |
2022-11-04 | 5.50 | 5.60 | 5.50 | 5.60 | 1,268,602 |
2022-11-03 | 5.90 | 5.90 | 5.60 | 5.55 | 2,676,646 |
2022-11-02 | 5.80 | 5.80 | 5.40 | 5.50 | 827,836 |
2022-11-01 | 5.62 | 5.82 | 5.62 | 5.82 | 1,366,269 |
2022-10-31 | 5.96 | 5.96 | 5.32 | 5.51 | 2,492,034 |
2022-10-28 | 5.90 | 5.90 | 5.70 | 5.81 | 4,587,977 |
2022-10-27 | 5.84 | 5.90 | 5.50 | 5.75 | 9,744,382 |
2022-10-26 | 5.90 | 5.90 | 5.88 | 5.67 | 667,806 |
2022-10-25 | 5.76 | 5.90 | 5.76 | 5.90 | 236,958 |
2022-10-24 | 5.72 | 5.90 | 5.72 | 5.75 | 282,579 |
2022-10-21 | 5.81 | 5.81 | 5.72 | 5.72 | 130,996 |
2022-10-20 | 5.72 | 5.81 | 5.72 | 5.81 | 2,400 |
2022-10-19 | 5.88 | 5.88 | 5.88 | 5.72 | 56,082 |
2022-10-18 | 5.90 | 5.90 | 5.76 | 5.78 | 1,194,509 |
2022-10-17 | 5.96 | 5.96 | 5.80 | 5.76 | 1,075,218 |
2022-10-14 | 5.66 | 5.80 | 5.64 | 5.80 | 185,639 |
2022-10-13 | 5.92 | 5.92 | 5.80 | 5.65 | 694,235 |
2022-10-12 | 5.90 | 6.02 | 5.80 | 5.75 | 812,758 |
2022-10-11 | 5.90 | 6.06 | 5.64 | 5.90 | 1,567,067 |
2022-10-10 | 5.90 | 5.90 | 5.80 | 5.78 | 1,161,531 |
2022-10-07 | 5.82 | 6.18 | 5.72 | 5.97 | 2,888,037 |
2022-10-06 | 6.00 | 6.14 | 5.94 | 5.85 | 386,623 |
2022-10-05 | 5.98 | 5.98 | 5.98 | 5.79 | 461,791 |
2022-10-04 | 5.86 | 5.86 | 5.86 | 5.75 | 166,547 |
2022-10-03 | 5.50 | 5.50 | 5.50 | 5.70 | 353,499 |
2022-09-30 | 5.72 | 5.72 | 5.72 | 5.75 | 182,367 |
2022-09-29 | 5.76 | 5.76 | 5.70 | 5.70 | 995,711 |
2022-09-28 | 5.93 | 5.93 | 5.93 | 5.93 | 160,059 |
2022-09-27 | 6.18 | 6.18 | 5.98 | 5.93 | 684,887 |
2022-09-26 | 6.64 | 6.64 | 5.52 | 5.80 | 13,273,635 |
2022-09-23 | 6.42 | 6.44 | 6.32 | 6.64 | 951,594 |
2022-09-22 | 6.56 | 6.56 | 6.52 | 6.77 | 622,928 |
2022-09-21 | 6.66 | 6.66 | 6.52 | 6.54 | 361,843 |
2022-09-20 | 6.84 | 6.84 | 6.50 | 6.56 | 650,087 |
2022-09-19 | 6.90 | 6.90 | 6.90 | 6.90 | 0 |
2022-09-16 | 6.66 | 6.82 | 6.60 | 6.90 | 547,755 |
2022-09-15 | 6.96 | 6.96 | 6.82 | 6.77 | 547,232 |
2022-09-14 | 6.96 | 6.96 | 6.60 | 6.89 | 6,195,496 |
2022-09-13 | 6.52 | 7.00 | 6.52 | 6.82 | 1,415,895 |
2022-09-12 | 6.50 | 7.00 | 6.34 | 6.44 | 312,594 |
2022-09-09 | 6.60 | 6.60 | 6.30 | 6.38 | 2,481,099 |
2022-09-08 | 6.68 | 6.68 | 6.26 | 6.30 | 718,759 |
2022-09-07 | 6.82 | 6.82 | 6.32 | 6.50 | 264,218 |
2022-09-06 | 6.60 | 6.82 | 6.50 | 6.63 | 852,952 |
2022-09-05 | 6.50 | 6.90 | 6.36 | 6.50 | 1,214,755 |
2022-09-02 | 5.98 | 6.50 | 5.98 | 6.28 | 784,839 |
2022-09-01 | 6.22 | 6.50 | 5.80 | 5.80 | 956,293 |
2022-08-31 | 6.70 | 6.70 | 6.50 | 6.35 | 541,307 |
2022-08-30 | 6.50 | 6.50 | 6.50 | 6.60 | 440,849 |
2022-08-29 | 6.40 | 6.40 | 6.40 | 6.40 | 0 |
2022-08-26 | 6.60 | 6.60 | 6.60 | 6.40 | 162,095 |
2022-08-25 | 6.60 | 6.70 | 6.60 | 6.50 | 104,288 |
2022-08-24 | 6.48 | 6.50 | 6.26 | 6.38 | 694,177 |
2022-08-23 | 6.90 | 6.90 | 6.68 | 6.64 | 593,476 |
2022-08-22 | 6.80 | 6.80 | 6.80 | 6.65 | 693,570 |
2022-08-19 | 6.90 | 6.90 | 6.71 | 6.71 | 190,357 |
2022-08-18 | 7.14 | 7.14 | 6.70 | 6.90 | 7,220,324 |
2022-08-17 | 6.98 | 7.12 | 6.90 | 7.01 | 348,033 |
2022-08-16 | 6.48 | 7.14 | 6.48 | 6.96 | 1,401,013 |
2022-08-15 | 6.26 | 6.48 | 6.20 | 6.28 | 982,214 |
2022-08-12 | 6.14 | 6.50 | 6.12 | 6.24 | 548,434 |
2022-08-11 | 6.02 | 6.30 | 6.00 | 6.13 | 392,960 |
2022-08-10 | 5.98 | 6.08 | 5.98 | 6.00 | 287,276 |
2022-08-09 | 5.95 | 5.99 | 5.95 | 5.99 | 50,060 |
2022-08-08 | 5.60 | 6.00 | 5.60 | 5.95 | 1,125,926 |
2022-08-05 | 5.55 | 5.55 | 5.55 | 5.55 | 677,402 |
2022-08-04 | 5.50 | 5.50 | 5.40 | 5.55 | 784,538 |
2022-08-03 | 5.60 | 5.70 | 5.60 | 5.74 | 1,760,195 |
2022-08-02 | 5.80 | 5.82 | 5.70 | 5.65 | 192,746 |
2022-08-01 | 5.50 | 5.68 | 5.50 | 5.69 | 513,146 |
2022-07-29 | 5.18 | 5.50 | 5.18 | 5.35 | 1,512,490 |
2022-07-28 | 5.22 | 5.66 | 5.06 | 5.31 | 1,640,394 |
2022-07-27 | 5.40 | 5.56 | 5.14 | 5.37 | 1,128,305 |
2022-07-26 | 5.20 | 5.52 | 5.12 | 5.26 | 2,496,750 |
2022-07-25 | 5.42 | 5.50 | 5.26 | 5.35 | 739,952 |
2022-07-22 | 5.45 | 5.45 | 5.44 | 5.44 | 48,563 |
2022-07-21 | 5.52 | 5.52 | 5.20 | 5.45 | 600,379 |
2022-07-20 | 5.72 | 5.80 | 5.72 | 5.80 | 105,364 |
2022-07-19 | 5.82 | 5.84 | 5.82 | 5.72 | 130,873 |
2022-07-18 | 5.52 | 5.70 | 5.52 | 5.85 | 486,814 |
2022-07-15 | 5.50 | 5.50 | 5.48 | 5.59 | 943,602 |
2022-07-14 | 5.40 | 5.52 | 5.30 | 5.51 | 1,973,874 |
2022-07-13 | 5.56 | 5.56 | 5.55 | 5.55 | 154,763 |
2022-07-12 | 5.50 | 5.50 | 5.50 | 5.56 | 1,001,628 |
2022-07-11 | 5.60 | 5.60 | 5.40 | 5.60 | 1,836,156 |
2022-07-08 | 5.80 | 5.80 | 5.80 | 5.70 | 182,086 |
2022-07-07 | 5.62 | 5.62 | 5.62 | 5.80 | 335,801 |
2022-07-06 | 5.90 | 5.90 | 5.64 | 5.80 | 2,493,915 |
2022-07-05 | 6.10 | 6.12 | 6.00 | 5.95 | 1,502,505 |
2022-07-04 | 6.30 | 6.30 | 6.14 | 6.14 | 985,486 |
2022-07-01 | 6.04 | 6.06 | 6.04 | 6.17 | 344,591 |
2022-06-30 | 6.12 | 6.60 | 6.12 | 6.20 | 2,854,670 |
2022-06-29 | 6.00 | 6.02 | 6.00 | 6.20 | 390,670 |
2022-06-28 | 6.40 | 6.40 | 6.40 | 6.30 | 29,459 |
2022-06-27 | 6.23 | 6.30 | 6.23 | 6.30 | 141,164 |
2022-06-24 | 6.44 | 6.44 | 6.42 | 6.23 | 849,354 |
2022-06-23 | 6.30 | 6.30 | 6.18 | 6.25 | 754,187 |
2022-06-22 | 6.16 | 6.38 | 6.16 | 6.32 | 1,769,115 |
2022-06-21 | 6.48 | 6.50 | 6.14 | 6.32 | 180,022 |
2022-06-20 | 6.20 | 6.32 | 6.20 | 6.32 | 313,024 |
2022-06-17 | 6.40 | 6.40 | 6.16 | 6.20 | 1,084,411 |
2022-06-16 | 6.38 | 6.38 | 6.10 | 6.30 | 1,213,493 |
2022-06-15 | 6.35 | 6.40 | 6.35 | 6.40 | 311,294 |
2022-06-14 | 6.20 | 6.20 | 6.16 | 6.35 | 906,727 |
2022-06-13 | 6.58 | 6.58 | 6.36 | 6.34 | 2,132,644 |
2022-06-10 | 6.78 | 6.78 | 6.50 | 6.78 | 693,423 |
2022-06-09 | 6.99 | 6.99 | 6.90 | 6.90 | 401,986 |
2022-06-08 | 6.74 | 6.74 | 6.74 | 6.99 | 994,763 |
2022-06-07 | 6.78 | 6.78 | 6.78 | 6.91 | 148,246 |
2022-06-06 | 7.02 | 7.30 | 7.02 | 6.96 | 545,107 |
2022-06-03 | 7.02 | 7.02 | 7.02 | 7.02 | 0 |
2022-06-02 | 7.02 | 7.02 | 7.02 | 7.02 | 0 |
2022-06-01 | 6.72 | 6.90 | 6.72 | 7.02 | 2,379,980 |
2022-05-31 | 7.00 | 7.00 | 7.00 | 6.90 | 402,697 |
2022-05-30 | 7.34 | 7.36 | 7.30 | 7.22 | 1,124,523 |
2022-05-27 | 6.85 | 7.15 | 6.85 | 7.15 | 1,427,253 |
2022-05-26 | 6.98 | 6.98 | 6.50 | 6.85 | 1,357,489 |
2022-05-25 | 7.04 | 7.04 | 7.04 | 6.87 | 2,982,933 |
2022-05-24 | 6.95 | 6.98 | 6.95 | 6.98 | 407,347 |
2022-05-23 | 7.18 | 7.18 | 7.10 | 6.95 | 712,975 |
2022-05-20 | 6.80 | 6.88 | 6.80 | 6.99 | 577,112 |
2022-05-19 | 7.30 | 7.30 | 6.62 | 6.90 | 1,468,201 |
2022-05-18 | 7.10 | 7.10 | 7.10 | 7.14 | 301,960 |
2022-05-17 | 7.40 | 7.40 | 7.16 | 7.22 | 531,786 |
2022-05-16 | 7.36 | 7.36 | 7.24 | 7.32 | 1,465,613 |
2022-05-13 | 7.42 | 7.60 | 7.12 | 7.25 | 3,846,880 |
2022-05-12 | 7.18 | 7.40 | 7.18 | 7.32 | 324,913 |
2022-05-11 | 7.32 | 7.40 | 7.08 | 7.38 | 748,057 |
2022-05-10 | 7.50 | 7.50 | 6.82 | 7.27 | 1,582,135 |
2022-05-09 | 7.70 | 7.80 | 7.40 | 7.42 | 1,992,812 |
2022-05-06 | 7.48 | 7.58 | 7.38 | 7.50 | 1,816,989 |
2022-05-05 | 7.10 | 7.68 | 7.10 | 7.67 | 1,705,957 |
2022-05-04 | 7.00 | 7.10 | 7.00 | 7.05 | 1,180,667 |
2022-05-03 | 7.00 | 7.08 | 7.00 | 7.02 | 479,614 |
2022-05-02 | 6.99 | 6.99 | 6.99 | 6.99 | 0 |
2022-04-29 | 7.00 | 7.18 | 6.90 | 6.99 | 2,420,183 |
2022-04-28 | 6.50 | 6.52 | 6.40 | 6.71 | 3,695,985 |
2022-04-27 | 6.50 | 6.50 | 6.50 | 6.60 | 285,828 |
2022-04-26 | 6.50 | 6.70 | 6.50 | 6.52 | 2,059,043 |
2022-04-25 | 6.72 | 6.72 | 6.50 | 6.70 | 2,527,696 |
2022-04-22 | 6.68 | 6.72 | 6.50 | 6.82 | 1,762,522 |
2022-04-21 | 6.78 | 6.78 | 6.78 | 6.96 | 194,801 |
2022-04-20 | 6.86 | 6.86 | 6.86 | 6.79 | 93,837 |
2022-04-19 | 6.86 | 6.86 | 6.68 | 6.86 | 89,706 |
2022-04-18 | 7.03 | 7.03 | 7.03 | 7.03 | 0 |
2022-04-15 | 7.03 | 7.03 | 7.03 | 7.03 | 0 |
2022-04-14 | 6.82 | 6.82 | 6.82 | 7.03 | 134,308 |
2022-04-13 | 7.28 | 7.28 | 7.28 | 6.99 | 88,416 |
2022-04-12 | 6.98 | 7.10 | 6.98 | 7.10 | 105,099 |
2022-04-11 | 7.18 | 7.18 | 6.82 | 6.98 | 604,432 |
2022-04-08 | 7.16 | 7.16 | 6.80 | 7.00 | 1,775,393 |
2022-04-07 | 7.06 | 7.06 | 7.06 | 7.06 | 299,198 |
2022-04-06 | 7.18 | 7.18 | 6.90 | 6.92 | 817,413 |
2022-04-05 | 6.62 | 7.18 | 6.62 | 6.99 | 3,837,949 |
2022-04-04 | 6.44 | 6.80 | 6.40 | 6.50 | 900,852 |
2022-04-01 | 6.70 | 6.70 | 6.24 | 6.24 | 914,486 |
2022-03-31 | 6.40 | 6.56 | 6.40 | 6.66 | 986,292 |
2022-03-30 | 6.40 | 6.40 | 6.32 | 6.50 | 650,592 |
2022-03-29 | 6.98 | 6.98 | 6.16 | 6.38 | 2,614,129 |
2022-03-28 | 6.66 | 6.66 | 6.66 | 6.98 | 653,487 |
2022-03-25 | 6.90 | 6.90 | 6.70 | 6.83 | 1,280,979 |
2022-03-24 | 6.74 | 6.74 | 6.66 | 6.71 | 405,077 |
2022-03-23 | 7.00 | 7.00 | 6.62 | 6.73 | 1,519,044 |
2022-03-22 | 7.10 | 7.10 | 6.82 | 7.00 | 982,859 |
2022-03-21 | 6.84 | 6.94 | 6.74 | 7.27 | 3,137,993 |
2022-03-18 | 7.10 | 7.10 | 6.92 | 6.92 | 351,324 |
2022-03-17 | 6.80 | 6.86 | 6.78 | 7.10 | 407,636 |
2022-03-16 | 7.30 | 7.30 | 6.80 | 7.05 | 692,254 |
2022-03-15 | 7.18 | 7.28 | 7.00 | 7.12 | 1,209,829 |
2022-03-14 | 7.98 | 7.98 | 7.20 | 7.35 | 286,335 |
2022-03-11 | 7.40 | 7.70 | 7.30 | 7.40 | 1,749,821 |
2022-03-10 | 7.50 | 7.50 | 7.30 | 7.56 | 571,184 |
2022-03-09 | 8.40 | 8.70 | 7.18 | 7.41 | 4,821,988 |
2022-03-08 | 6.58 | 8.00 | 6.58 | 7.90 | 6,171,934 |
2022-03-07 | 6.34 | 6.46 | 6.10 | 6.38 | 1,660,577 |
2022-03-04 | 6.66 | 6.70 | 6.20 | 6.31 | 2,048,911 |
2022-03-03 | 6.40 | 6.62 | 6.40 | 6.62 | 582,256 |
2022-03-02 | 6.40 | 6.40 | 6.40 | 6.40 | 965,375 |
2022-03-01 | 6.36 | 6.36 | 6.36 | 6.66 | 1,771,786 |
2022-02-28 | 6.30 | 6.58 | 6.30 | 6.54 | 413,913 |
2022-02-25 | 6.39 | 6.40 | 6.39 | 6.40 | 98,176 |
2022-02-24 | 6.50 | 6.50 | 6.20 | 6.39 | 1,992,612 |
2022-02-23 | 6.20 | 6.20 | 6.20 | 6.41 | 94,017 |
2022-02-22 | 6.50 | 6.50 | 6.50 | 6.36 | 1,050,446 |
2022-02-21 | 6.38 | 6.80 | 6.38 | 6.60 | 784,301 |
2022-02-18 | 6.20 | 6.60 | 6.20 | 6.60 | 4,399,397 |
2022-02-17 | 6.00 | 6.00 | 6.00 | 6.01 | 647,326 |
2022-02-16 | 5.90 | 5.98 | 5.90 | 5.89 | 1,384,062 |
2022-02-15 | 5.78 | 5.90 | 5.78 | 5.90 | 1,641,287 |
2022-02-14 | 5.70 | 5.70 | 5.32 | 5.65 | 1,782,146 |
2022-02-11 | 5.54 | 5.73 | 5.54 | 5.73 | 14,055 |
2022-02-10 | 5.52 | 5.54 | 5.52 | 5.54 | 127,402 |
2022-02-09 | 5.96 | 5.96 | 5.96 | 5.96 | 22,373 |
2022-02-08 | 5.72 | 5.72 | 5.52 | 5.84 | 421,014 |
2022-02-07 | 6.00 | 6.00 | 5.72 | 5.84 | 990,561 |
2022-02-04 | 5.50 | 5.70 | 5.50 | 5.85 | 1,182,196 |
2022-02-03 | 6.00 | 6.00 | 5.76 | 5.60 | 702,056 |
2022-02-02 | 5.60 | 5.90 | 5.60 | 5.82 | 1,766,867 |
2022-02-01 | 5.34 | 5.80 | 5.34 | 5.56 | 1,834,114 |
2022-01-31 | 5.54 | 5.68 | 5.50 | 5.50 | 979,710 |
2022-01-28 | 5.63 | 5.63 | 5.55 | 5.55 | 227,352 |
2022-01-27 | 5.50 | 5.54 | 5.30 | 5.63 | 1,651,281 |
2022-01-26 | 5.66 | 5.77 | 5.66 | 5.77 | 686,457 |
2022-01-25 | 5.56 | 5.74 | 5.52 | 5.66 | 3,093,974 |
2022-01-24 | 6.22 | 6.22 | 5.50 | 5.50 | 6,120,986 |
2022-01-21 | 6.60 | 6.60 | 6.50 | 6.39 | 1,379,299 |
2022-01-20 | 6.32 | 6.32 | 6.30 | 6.51 | 492,238 |
2022-01-19 | 6.38 | 6.38 | 6.30 | 6.50 | 1,329,081 |
2022-01-18 | 6.86 | 6.86 | 6.86 | 6.56 | 1,101,706 |
2022-01-17 | 6.40 | 6.48 | 6.34 | 6.43 | 1,728,922 |
2022-01-14 | 6.48 | 6.70 | 6.22 | 6.31 | 2,971,489 |
2022-01-13 | 6.18 | 6.52 | 6.18 | 6.42 | 5,680,942 |
2022-01-12 | 5.94 | 6.06 | 5.94 | 6.06 | 2,363,261 |
2022-01-11 | 5.62 | 5.62 | 5.60 | 5.70 | 666,170 |
2022-01-10 | 5.72 | 5.72 | 5.70 | 5.82 | 1,160,075 |
2022-01-07 | 5.62 | 5.78 | 5.62 | 5.93 | 770,746 |
2022-01-06 | 5.52 | 5.52 | 5.52 | 5.77 | 109,417 |
2022-01-05 | 5.72 | 5.72 | 5.62 | 5.87 | 1,435,280 |
2022-01-04 | 5.52 | 6.00 | 5.52 | 6.00 | 1,183,455 |
2022-01-03 | 5.76 | 5.76 | 5.76 | 5.76 | 0 |
2021-12-31 | 5.75 | 5.76 | 5.75 | 5.76 | 41,292 |
2021-12-30 | 5.81 | 5.81 | 5.75 | 5.75 | 0 |
2021-12-29 | 5.70 | 5.80 | 5.54 | 5.81 | 620,728 |
2021-12-28 | 5.65 | 5.65 | 5.65 | 5.65 | 0 |
2021-12-27 | 5.65 | 5.65 | 5.65 | 5.65 | 0 |
2021-12-24 | 5.50 | 5.50 | 5.50 | 5.65 | 117,756 |
2021-12-23 | 5.70 | 5.70 | 5.65 | 5.65 | 106,762 |
2021-12-22 | 5.68 | 5.70 | 5.60 | 5.70 | 3,060,092 |
2021-12-21 | 5.22 | 5.78 | 5.22 | 5.55 | 4,755,243 |
2021-12-20 | 5.38 | 5.78 | 5.00 | 5.00 | 1,008,883 |
2021-12-17 | 5.38 | 5.40 | 5.38 | 5.58 | 1,579,863 |
2021-12-16 | 5.42 | 5.44 | 5.42 | 5.37 | 1,226,368 |
2021-12-15 | 5.36 | 5.36 | 5.20 | 5.55 | 5,212,783 |
2021-12-14 | 5.20 | 5.32 | 5.20 | 5.54 | 817,101 |
2021-12-13 | 5.20 | 5.20 | 5.20 | 5.20 | 268,858 |
2021-12-10 | 5.36 | 5.38 | 5.30 | 5.55 | 1,010,862 |
2021-12-09 | 5.52 | 5.78 | 5.24 | 5.52 | 488,611 |
2021-12-08 | 5.48 | 5.80 | 5.32 | 5.64 | 2,211,710 |
2021-12-07 | 5.30 | 5.30 | 5.30 | 5.30 | 230,796 |
2021-12-06 | 5.46 | 5.46 | 5.25 | 5.25 | 167,024 |
2021-12-03 | 5.14 | 5.14 | 5.12 | 5.46 | 454,210 |
2021-12-02 | 5.42 | 5.42 | 5.08 | 5.12 | 1,547,037 |
2021-12-01 | 5.10 | 5.10 | 5.10 | 5.58 | 567,749 |
2021-11-30 | 5.58 | 5.58 | 5.44 | 5.25 | 332,237 |
2021-11-29 | 4.96 | 5.50 | 4.96 | 5.43 | 2,346,566 |
2021-11-26 | 5.52 | 5.52 | 4.90 | 5.10 | 3,517,629 |
2021-11-25 | 5.61 | 5.67 | 5.61 | 5.67 | 113,792 |
2021-11-24 | 5.78 | 5.78 | 5.70 | 5.61 | 380,899 |
2021-11-23 | 5.52 | 5.80 | 5.52 | 5.63 | 2,755,954 |
2021-11-22 | 5.96 | 5.96 | 5.52 | 5.70 | 1,037,517 |
2021-11-19 | 6.14 | 6.38 | 6.14 | 6.14 | 1,270,664 |
2021-11-18 | 6.08 | 6.08 | 6.08 | 6.16 | 961,596 |
2021-11-17 | 5.94 | 6.12 | 5.84 | 6.16 | 1,169,179 |
2021-11-16 | 6.02 | 6.20 | 5.90 | 5.90 | 852,602 |
2021-11-15 | 6.40 | 6.40 | 6.02 | 6.18 | 1,130,546 |
2021-11-12 | 6.16 | 6.46 | 6.14 | 6.25 | 1,559,796 |
2021-11-11 | 6.20 | 6.60 | 6.10 | 6.20 | 7,701,231 |
2021-11-10 | 5.70 | 6.00 | 5.70 | 5.90 | 1,009,804 |
2021-11-09 | 5.46 | 6.04 | 5.46 | 5.63 | 5,403,644 |
2021-11-08 | 5.54 | 5.56 | 5.54 | 5.45 | 933,132 |
2021-11-05 | 5.18 | 5.35 | 5.18 | 5.35 | 113,338 |
2021-11-04 | 5.70 | 5.90 | 5.18 | 5.18 | 814,901 |
2021-11-03 | 5.22 | 5.60 | 5.22 | 5.60 | 665,048 |
2021-11-02 | 5.80 | 5.80 | 5.50 | 5.36 | 979,811 |
2021-11-01 | 5.30 | 5.80 | 5.12 | 5.55 | 1,894,375 |
2021-10-29 | 5.20 | 5.44 | 5.10 | 5.32 | 855,686 |
2021-10-28 | 5.70 | 5.70 | 5.20 | 5.30 | 4,931,739 |
2021-10-27 | 5.80 | 5.80 | 5.40 | 5.58 | 2,271,992 |
2021-10-26 | 5.98 | 6.06 | 5.70 | 5.80 | 4,861,293 |
2021-10-25 | 6.00 | 6.16 | 5.82 | 5.82 | 2,213,284 |
2021-10-22 | 6.46 | 6.46 | 5.80 | 5.90 | 5,655,247 |
2021-10-21 | 5.88 | 6.40 | 5.80 | 6.30 | 20,677,805 |
2021-10-20 | 5.80 | 5.88 | 5.60 | 5.60 | 2,041,035 |
2021-10-19 | 5.50 | 6.00 | 5.48 | 5.65 | 9,622,356 |
2021-10-18 | 5.14 | 5.38 | 5.14 | 5.38 | 6,532,051 |
2021-10-15 | 4.69 | 5.50 | 4.69 | 5.07 | 12,772,251 |
2021-10-14 | 4.70 | 4.75 | 4.54 | 4.63 | 7,943,315 |
2021-10-13 | 4.21 | 4.60 | 4.14 | 4.60 | 12,131,184 |
2021-10-12 | 4.29 | 4.29 | 4.00 | 4.32 | 2,911,147 |
2021-10-11 | 3.90 | 4.13 | 3.85 | 4.23 | 17,347,841 |
2021-10-08 | 3.84 | 3.93 | 3.84 | 3.93 | 1,300,134 |
2021-10-07 | 3.82 | 3.82 | 3.75 | 3.84 | 14,199,410 |
2021-10-06 | 3.70 | 3.99 | 3.70 | 3.70 | 9,800,554 |
2021-10-05 | 3.85 | 3.85 | 3.72 | 3.73 | 6,269,868 |
2021-10-04 | 3.80 | 3.90 | 3.70 | 3.83 | 5,038,234 |
2021-10-01 | 3.89 | 4.10 | 3.85 | 4.00 | 16,648,445 |
2021-09-30 | 3.71 | 3.71 | 3.60 | 3.69 | 8,708,394 |
2021-09-29 | 3.74 | 3.77 | 3.73 | 3.77 | 3,530,318 |
2021-09-28 | 3.80 | 3.80 | 3.70 | 3.77 | 472,898 |
2021-09-27 | 3.70 | 3.80 | 3.59 | 3.66 | 9,591,375 |
2021-09-24 | 3.76 | 3.82 | 3.74 | 3.82 | 4,101,858 |
2021-09-23 | 3.70 | 3.99 | 3.66 | 3.80 | 7,069,721 |
2021-09-22 | 3.75 | 3.77 | 3.70 | 3.75 | 3,391,931 |
2021-09-21 | 3.65 | 3.80 | 3.64 | 3.70 | 10,105,555 |
2021-09-20 | 4.04 | 4.04 | 3.61 | 3.61 | 10,707,998 |
2021-09-17 | 4.04 | 4.13 | 4.04 | 4.13 | 282,453 |
2021-09-16 | 4.26 | 4.26 | 4.11 | 4.15 | 128,108 |
2021-09-15 | 4.00 | 4.19 | 4.00 | 4.21 | 638,780 |
2021-09-14 | 4.00 | 4.19 | 4.00 | 4.15 | 742,277 |
2021-09-13 | 4.10 | 4.40 | 4.00 | 4.00 | 3,306,633 |
2021-09-10 | 4.14 | 4.20 | 4.14 | 4.14 | 1,377,574 |
2021-09-09 | 4.20 | 4.20 | 4.10 | 4.15 | 1,401,033 |
2021-09-08 | 4.30 | 4.30 | 4.18 | 4.44 | 396,731 |
2021-09-07 | 4.10 | 4.26 | 4.09 | 4.30 | 8,629,405 |
2021-09-06 | 3.95 | 4.16 | 3.95 | 4.18 | 2,727,708 |
2021-09-03 | 4.00 | 4.11 | 3.81 | 4.00 | 2,637,674 |
2021-09-02 | 3.94 | 4.11 | 3.91 | 4.11 | 1,358,912 |
2021-09-01 | 4.07 | 4.07 | 3.90 | 4.01 | 2,103,902 |
2021-08-31 | 4.07 | 4.07 | 4.07 | 4.09 | 79,835 |
2021-08-30 | 4.08 | 4.08 | 4.08 | 4.08 | 0 |
2021-08-27 | 4.06 | 4.10 | 3.90 | 4.08 | 1,864,712 |
2021-08-26 | 4.15 | 4.19 | 4.15 | 4.19 | 72,126 |
2021-08-25 | 4.15 | 4.15 | 4.05 | 4.15 | 1,124,972 |
2021-08-24 | 4.17 | 4.17 | 4.15 | 4.18 | 1,042,073 |
2021-08-23 | 4.30 | 4.40 | 4.15 | 4.18 | 6,675,832 |
2021-08-20 | 4.11 | 4.11 | 4.11 | 4.16 | 780,148 |
2021-08-19 | 4.03 | 4.10 | 3.90 | 4.15 | 4,095,325 |
2021-08-18 | 4.20 | 4.20 | 4.10 | 4.19 | 1,088,369 |
2021-08-17 | 4.11 | 4.30 | 4.11 | 4.27 | 1,456,794 |
2021-08-16 | 4.20 | 4.45 | 4.20 | 4.25 | 12,373,693 |
2021-08-13 | 4.14 | 4.21 | 4.11 | 4.11 | 1,850,673 |
2021-08-12 | 4.41 | 4.41 | 4.18 | 4.25 | 4,085,206 |
2021-08-11 | 4.19 | 4.34 | 4.19 | 4.33 | 5,714,409 |
2021-08-10 | 4.09 | 4.36 | 4.09 | 4.24 | 2,942,700 |
2021-08-09 | 4.20 | 4.20 | 3.90 | 4.20 | 17,836,253 |
2021-08-06 | 4.30 | 4.32 | 4.20 | 4.30 | 5,563,708 |
2021-08-05 | 4.30 | 4.74 | 4.20 | 4.30 | 13,695,203 |
2021-08-04 | 4.20 | 4.74 | 3.84 | 4.52 | 35,246,700 |
2021-08-03 | 4.03 | 4.10 | 4.00 | 4.05 | 9,897,712 |
2021-08-02 | 3.50 | 4.20 | 3.50 | 4.09 | 10,301,074 |
2021-07-30 | 3.94 | 3.94 | 3.76 | 3.80 | 3,597,114 |
2021-07-29 | 3.79 | 3.90 | 3.76 | 3.89 | 8,344,937 |
2021-07-28 | 3.59 | 3.80 | 3.59 | 3.68 | 9,625,791 |
2021-07-27 | 3.45 | 3.66 | 3.42 | 3.60 | 18,540,532 |
2021-07-26 | 3.40 | 3.40 | 3.34 | 3.40 | 5,161,055 |
2021-07-23 | 3.37 | 3.48 | 3.28 | 3.48 | 4,444,692 |
2021-07-22 | 3.33 | 3.33 | 3.31 | 3.31 | 66,409 |
2021-07-21 | 3.19 | 3.48 | 3.19 | 3.33 | 7,160,224 |
2021-07-20 | 3.09 | 3.19 | 3.09 | 3.18 | 4,425,208 |
2021-07-19 | 3.19 | 3.19 | 3.10 | 3.10 | 11,481,431 |
2021-07-16 | 3.20 | 3.20 | 3.16 | 3.18 | 2,840,019 |
2021-07-15 | 3.17 | 3.21 | 3.16 | 3.19 | 4,070,770 |
2021-07-14 | 3.20 | 3.23 | 3.14 | 3.16 | 2,326,569 |
2021-07-13 | 3.20 | 3.20 | 3.10 | 3.17 | 3,994,145 |
2021-07-12 | 3.16 | 3.17 | 3.15 | 3.15 | 2,789,562 |
2021-07-09 | 3.21 | 3.30 | 3.20 | 3.20 | 3,509,128 |
2021-07-08 | 3.40 | 3.50 | 3.20 | 3.30 | 11,450,178 |
2021-07-07 | 3.31 | 3.45 | 3.30 | 3.33 | 3,277,274 |
2021-07-06 | 3.30 | 3.35 | 3.26 | 3.31 | 7,475,809 |
2021-07-05 | 3.19 | 3.40 | 3.19 | 3.23 | 6,403,297 |
2021-07-02 | 3.25 | 3.25 | 3.18 | 3.19 | 8,831,884 |
2021-07-01 | 3.16 | 3.22 | 3.15 | 3.20 | 19,094,765 |
2021-06-30 | 3.06 | 3.25 | 3.02 | 3.15 | 50,860,157 |
2021-06-29 | 3.04 | 3.04 | 2.98 | 2.99 | 9,809,399 |
2021-06-28 | 2.95 | 3.04 | 2.95 | 3.03 | 57,969,250 |
2021-06-25 | 3.20 | 3.20 | 2.93 | 2.95 | 48,727,338 |
2021-06-24 | 3.20 | 3.30 | 3.15 | 3.20 | 9,049,070 |
2021-06-23 | 3.10 | 3.20 | 3.10 | 3.15 | 18,294,659 |
2021-06-22 | 3.05 | 3.11 | 2.90 | 3.06 | 13,120,671 |
2021-06-21 | 3.10 | 3.18 | 3.02 | 3.05 | 8,651,528 |
2021-06-18 | 3.49 | 3.49 | 3.10 | 3.15 | 912,367 |
2021-06-17 | 3.20 | 3.22 | 3.10 | 3.16 | 1,443,776 |
2021-06-16 | 3.25 | 3.35 | 3.15 | 3.18 | 1,375,992 |
2021-06-15 | 3.20 | 3.22 | 3.10 | 3.16 | 8,610,041 |
2021-06-14 | 3.38 | 3.48 | 3.18 | 3.20 | 1,604,384 |
2021-06-11 | 3.30 | 3.39 | 3.21 | 3.34 | 6,224,166 |
2021-06-10 | 3.18 | 3.59 | 3.12 | 3.41 | 91,911,276 |
2021-06-09 | 4.30 | 4.31 | 3.10 | 3.13 | 48,922,005 |
2021-06-08 | 6.48 | 6.48 | 6.30 | 6.20 | 2,343,169 |
2021-06-07 | 6.85 | 6.85 | 6.85 | 6.85 | 87,347 |
2021-06-04 | 7.00 | 7.00 | 6.70 | 6.85 | 339,798 |
2021-06-03 | 6.95 | 6.95 | 6.95 | 6.95 | 1,895 |
2021-06-02 | 7.20 | 7.20 | 7.20 | 6.95 | 512,016 |
2021-06-01 | 6.70 | 7.08 | 6.70 | 6.90 | 64,552 |
2021-05-28 | 6.95 | 6.95 | 6.95 | 6.95 | 233,859 |
2021-05-27 | 7.20 | 7.20 | 7.20 | 6.95 | 204,684 |
2021-05-26 | 6.95 | 6.95 | 6.95 | 6.95 | 1,287,006 |
2021-05-25 | 6.70 | 6.70 | 6.70 | 6.95 | 65,539 |
2021-05-24 | 6.72 | 6.72 | 6.72 | 6.95 | 89,768 |
2021-05-21 | 7.18 | 7.18 | 7.18 | 6.95 | 795,797 |
2021-05-20 | 6.70 | 6.70 | 6.70 | 6.70 | 43,381 |
2021-05-19 | 7.10 | 7.11 | 7.10 | 7.11 | 129,499 |
2021-05-18 | 7.35 | 7.35 | 7.10 | 7.10 | 21,260 |
2021-05-17 | 7.21 | 7.35 | 7.21 | 7.35 | 39,081 |
2021-05-14 | 7.24 | 7.24 | 7.22 | 7.21 | 797,008 |
2021-05-13 | 7.10 | 7.80 | 6.98 | 7.41 | 1,242,992 |
2021-05-12 | 7.15 | 7.27 | 7.15 | 7.27 | 177,931 |
2021-05-11 | 7.25 | 7.25 | 7.15 | 7.15 | 520 |
2021-05-10 | 6.70 | 6.70 | 6.70 | 7.25 | 75,137 |
2021-05-07 | 7.66 | 7.66 | 7.66 | 7.47 | 290,336 |
2021-05-06 | 7.24 | 7.49 | 7.24 | 7.49 | 52,511 |
2021-05-05 | 7.02 | 7.02 | 7.00 | 7.24 | 132,091 |
2021-05-04 | 7.02 | 7.02 | 7.00 | 7.50 | 740,230 |
2021-04-30 | 7.08 | 7.08 | 7.08 | 7.08 | 270,043 |
2021-04-29 | 7.20 | 7.20 | 7.10 | 7.45 | 251,781 |
2021-04-28 | 7.14 | 7.14 | 7.14 | 7.14 | 10,899 |
2021-04-27 | 7.23 | 7.23 | 7.18 | 7.18 | 11,613 |
2021-04-26 | 7.38 | 7.38 | 7.23 | 7.23 | 274,282 |
2021-04-23 | 7.21 | 7.38 | 7.21 | 7.38 | 412,398 |
2021-04-22 | 7.37 | 7.37 | 7.21 | 7.21 | 24,993 |
2021-04-21 | 6.98 | 7.10 | 6.98 | 7.37 | 1,444,558 |
2021-04-20 | 6.50 | 6.80 | 6.00 | 6.77 | 2,146,521 |
2021-04-19 | 7.26 | 7.26 | 7.26 | 7.26 | 7,541 |
2021-04-16 | 6.96 | 8.00 | 6.96 | 7.26 | 202,891 |
2021-04-15 | 7.36 | 7.50 | 7.36 | 7.35 | 1,143,270 |
2021-04-14 | 6.58 | 6.58 | 6.50 | 6.94 | 130,520 |
2021-04-13 | 6.95 | 6.95 | 6.95 | 6.95 | 29,627 |
2021-04-12 | 6.93 | 6.95 | 6.93 | 6.95 | 5,885 |
2021-04-09 | 7.00 | 7.00 | 6.93 | 6.93 | 62,589 |
2021-04-08 | 6.94 | 7.00 | 6.94 | 7.00 | 248,003 |
2021-04-07 | 6.50 | 6.50 | 6.50 | 6.94 | 305,437 |
2021-04-06 | 6.92 | 6.92 | 6.92 | 7.05 | 362,340 |
2021-04-01 | 6.90 | 6.92 | 6.90 | 6.92 | 458,802 |
2021-03-31 | 6.59 | 6.90 | 6.59 | 6.90 | 782,646 |
2021-03-30 | 6.95 | 6.95 | 6.59 | 6.59 | 195,234 |
2021-03-29 | 6.79 | 6.95 | 6.79 | 6.95 | 29,213 |
2021-03-26 | 6.74 | 6.76 | 6.74 | 6.79 | 699,519 |
2021-03-25 | 6.40 | 6.40 | 6.12 | 6.44 | 1,026,593 |
2021-03-24 | 6.76 | 7.10 | 6.76 | 6.51 | 289,577 |
2021-03-23 | 6.50 | 6.50 | 6.50 | 6.50 | 490,503 |
2021-03-22 | 7.00 | 7.00 | 6.98 | 6.62 | 364,383 |
2021-03-19 | 6.72 | 6.98 | 6.40 | 6.40 | 483,432 |
2021-03-18 | 6.02 | 7.38 | 6.02 | 7.04 | 749,683 |
2021-03-17 | 7.36 | 7.36 | 6.40 | 6.39 | 2,325,115 |
2021-03-16 | 7.00 | 9.98 | 6.66 | 7.04 | 8,346,081 |
2021-03-15 | 5.82 | 5.85 | 5.82 | 5.85 | 57,464 |
2021-03-12 | 5.48 | 5.64 | 5.48 | 5.82 | 201,130 |
2021-03-11 | 5.62 | 5.62 | 5.62 | 5.61 | 45,644 |
2021-03-10 | 5.62 | 5.86 | 5.60 | 5.80 | 127,825 |
2021-03-09 | 5.68 | 5.68 | 5.62 | 5.79 | 75,808 |
2021-03-08 | 5.98 | 5.98 | 5.98 | 5.98 | 115,374 |
2021-03-05 | 5.90 | 6.18 | 5.60 | 5.80 | 297,380 |
2021-03-04 | 5.70 | 5.94 | 5.70 | 5.93 | 277,822 |
2021-03-03 | 5.60 | 5.70 | 5.48 | 5.67 | 1,801,101 |
2021-03-02 | 5.72 | 5.98 | 5.68 | 5.68 | 746,327 |
2021-03-01 | 6.48 | 6.98 | 6.30 | 6.10 | 859,390 |
2021-02-26 | 6.00 | 6.98 | 5.68 | 5.98 | 246,529 |
2021-02-25 | 5.58 | 5.58 | 5.58 | 5.89 | 302,063 |
2021-02-24 | 5.94 | 6.00 | 5.58 | 6.29 | 963,544 |
2021-02-23 | 6.33 | 6.33 | 6.22 | 6.22 | 10,000 |
2021-02-22 | 6.66 | 6.66 | 6.00 | 6.33 | 97,208 |
2021-02-19 | 6.70 | 6.70 | 6.70 | 6.40 | 147,088 |
2021-02-18 | 6.16 | 6.16 | 5.94 | 6.38 | 818,951 |
2021-02-17 | 6.57 | 6.57 | 6.57 | 6.57 | 25,167 |
2021-02-16 | 6.47 | 6.57 | 6.47 | 6.57 | 23,184 |
2021-02-15 | 6.20 | 6.20 | 6.20 | 6.47 | 279,440 |
2021-02-12 | 6.20 | 6.20 | 6.20 | 6.50 | 21,685 |
2021-02-11 | 6.18 | 6.40 | 6.18 | 6.50 | 520,754 |
2021-02-10 | 7.10 | 7.10 | 6.50 | 6.50 | 331,785 |
2021-02-09 | 7.14 | 7.14 | 7.10 | 7.10 | 375,840 |
2021-02-08 | 7.20 | 7.40 | 6.80 | 7.15 | 1,109,169 |
2021-02-05 | 6.00 | 7.50 | 6.00 | 6.80 | 1,909,123 |
2021-02-04 | 5.84 | 5.84 | 5.84 | 5.75 | 284,220 |
2021-02-03 | 5.68 | 5.68 | 5.32 | 5.56 | 498,299 |
2021-02-02 | 5.24 | 5.60 | 5.24 | 5.40 | 180,804 |
2021-02-01 | 5.30 | 5.30 | 5.20 | 5.07 | 4,322,064 |
2021-01-29 | 4.83 | 5.40 | 4.83 | 5.23 | 189,979 |
2021-01-28 | 5.28 | 5.28 | 5.28 | 5.07 | 120,598 |
2021-01-27 | 5.00 | 5.00 | 4.99 | 4.99 | 114,466 |
2021-01-26 | 5.40 | 5.40 | 4.75 | 4.80 | 2,514,704 |
2021-01-25 | 6.00 | 6.00 | 5.30 | 5.28 | 2,469,973 |
2021-01-22 | 5.98 | 5.98 | 5.40 | 5.70 | 293,990 |
2021-01-21 | 5.80 | 5.98 | 5.50 | 5.74 | 1,045,763 |
2021-01-20 | 5.95 | 5.95 | 5.85 | 5.85 | 439,743 |
2021-01-19 | 6.00 | 6.08 | 6.00 | 5.95 | 32,428 |
2021-01-18 | 5.80 | 5.80 | 5.80 | 5.90 | 48,738 |
2021-01-15 | 5.80 | 5.80 | 5.80 | 6.04 | 184,062 |
2021-01-14 | 6.20 | 6.32 | 5.80 | 6.10 | 161,332 |
2021-01-13 | 6.18 | 6.18 | 6.18 | 5.95 | 647,675 |
2021-01-12 | 6.34 | 6.34 | 5.80 | 6.12 | 633,754 |
2021-01-11 | 6.24 | 6.36 | 5.78 | 6.07 | 609,947 |
2021-01-08 | 6.10 | 6.30 | 5.96 | 5.98 | 2,382,906 |
2021-01-07 | 5.82 | 6.34 | 5.80 | 5.85 | 830,737 |
2021-01-06 | 6.16 | 6.16 | 6.16 | 6.03 | 249,420 |
2021-01-05 | 5.82 | 5.82 | 5.82 | 6.15 | 106,908 |
2021-01-04 | 6.04 | 6.04 | 6.04 | 6.14 | 251,107 |
2020-12-31 | 6.14 | 6.14 | 6.14 | 6.15 | 10,000 |
2020-12-30 | 5.80 | 5.80 | 5.80 | 6.14 | 41,386 |
2020-12-29 | 5.94 | 6.10 | 5.94 | 6.10 | 88,572 |
2020-12-24 | 6.08 | 6.08 | 6.08 | 5.94 | 222,004 |
2020-12-23 | 6.30 | 6.30 | 5.80 | 5.90 | 372,422 |
2020-12-22 | 6.09 | 6.09 | 6.09 | 6.15 | 131,801 |
2020-12-21 | 6.00 | 6.00 | 6.00 | 6.09 | 64,298 |
2020-12-18 | 5.98 | 6.00 | 5.76 | 5.76 | 459,503 |
2020-12-17 | 6.00 | 6.00 | 5.78 | 5.88 | 774,809 |
2020-12-16 | 6.20 | 6.42 | 5.90 | 6.05 | 721,061 |
2020-12-15 | 6.18 | 6.24 | 6.10 | 6.30 | 959,218 |
2020-12-14 | 6.72 | 6.78 | 6.46 | 6.42 | 726,141 |
2020-12-11 | 6.70 | 6.70 | 6.46 | 6.72 | 608,440 |
2020-12-10 | 6.72 | 6.80 | 6.70 | 6.94 | 317,816 |
2020-12-09 | 6.98 | 7.00 | 6.70 | 6.85 | 381,955 |
2020-12-08 | 6.88 | 7.48 | 6.70 | 7.09 | 196,660 |
2020-12-07 | 7.00 | 7.09 | 7.00 | 7.09 | 43,070 |
2020-12-04 | 7.20 | 7.20 | 6.20 | 7.00 | 1,373,937 |
2020-12-03 | 7.80 | 7.80 | 7.02 | 7.26 | 689,012 |
2020-12-02 | 7.88 | 7.90 | 7.50 | 8.15 | 492,623 |
2020-12-01 | 7.50 | 7.90 | 7.50 | 7.86 | 98,864 |
2020-11-30 | 8.19 | 8.19 | 8.19 | 8.35 | 49,534 |
2020-11-27 | 8.00 | 8.02 | 7.80 | 8.19 | 217,119 |
2020-11-26 | 7.16 | 7.74 | 7.16 | 7.52 | 50,008 |
2020-11-25 | 7.40 | 8.14 | 7.40 | 8.15 | 233,202 |
2020-11-24 | 7.08 | 7.40 | 7.02 | 7.43 | 253,467 |
2020-11-23 | 7.84 | 7.84 | 7.02 | 7.46 | 1,428,725 |
2020-11-20 | 8.00 | 8.00 | 6.92 | 7.46 | 497,494 |
2020-11-19 | 7.50 | 7.57 | 7.50 | 7.57 | 0 |
2020-11-18 | 7.00 | 7.00 | 7.00 | 7.50 | 84,874 |
2020-11-17 | 6.88 | 7.38 | 6.88 | 7.14 | 290,439 |
2020-11-16 | 7.07 | 7.07 | 7.07 | 7.14 | 159,772 |
2020-11-13 | 7.30 | 7.30 | 6.84 | 7.07 | 176,984 |
2020-11-12 | 7.34 | 7.72 | 6.82 | 7.00 | 3,207,760 |
2020-11-11 | 5.98 | 11.00 | 5.98 | 7.74 | 10,280,349 |
2020-11-10 | 6.24 | 6.24 | 5.00 | 5.60 | 1,157,199 |
2020-11-09 | 6.70 | 6.70 | 5.40 | 6.02 | 1,265,150 |
2020-11-06 | 6.50 | 6.86 | 6.50 | 6.89 | 362,463 |
2020-11-05 | 6.98 | 6.98 | 6.02 | 6.20 | 119,445 |
2020-11-04 | 6.30 | 6.30 | 6.20 | 6.35 | 79,252 |
2020-11-03 | 6.52 | 6.72 | 6.20 | 6.46 | 194,583 |
2020-11-02 | 6.18 | 6.18 | 6.18 | 6.29 | 42,020 |
2020-10-30 | 6.34 | 6.34 | 6.34 | 6.34 | 10,626 |
2020-10-29 | 6.18 | 6.18 | 6.18 | 6.34 | 59,024 |
2020-10-28 | 6.52 | 6.62 | 6.18 | 6.35 | 207,052 |
2020-10-27 | 7.10 | 7.10 | 6.80 | 6.75 | 238,718 |
2020-10-26 | 7.10 | 7.10 | 7.10 | 8.05 | 69,097 |
2020-10-23 | 7.20 | 7.59 | 7.20 | 7.59 | 2,500 |
2020-10-22 | 7.10 | 7.10 | 7.10 | 7.20 | 50,529 |
2020-10-21 | 7.20 | 7.20 | 7.10 | 7.53 | 62,214 |
2020-10-20 | 7.20 | 7.20 | 7.20 | 7.74 | 65,714 |
2020-10-16 | 7.66 | 7.66 | 7.66 | 7.48 | 36,698 |
2020-10-15 | 7.42 | 7.92 | 7.40 | 7.66 | 75,949 |
2020-10-14 | 7.50 | 7.50 | 7.40 | 7.76 | 75,595 |
2020-10-13 | 7.58 | 7.58 | 7.45 | 7.45 | 195,391 |
2020-10-12 | 7.40 | 7.72 | 7.40 | 7.58 | 45,562 |
2020-10-09 | 8.30 | 8.30 | 7.40 | 7.76 | 1,166,066 |
2020-10-08 | 9.00 | 9.00 | 7.60 | 8.25 | 1,304,298 |
2020-10-07 | 9.14 | 9.50 | 9.14 | 9.60 | 358,281 |
2020-10-06 | 9.30 | 9.30 | 9.26 | 9.26 | 38,972 |
2020-10-05 | 9.40 | 9.40 | 9.40 | 9.80 | 48,911 |
2020-10-02 | 9.70 | 9.70 | 9.40 | 9.55 | 12,797 |
2020-10-01 | 9.44 | 9.44 | 9.44 | 9.56 | 18,123 |
2020-09-30 | 9.27 | 9.80 | 9.27 | 9.80 | 50,930 |
2020-09-29 | 9.40 | 9.40 | 9.14 | 9.27 | 150,859 |
2020-09-28 | 10.10 | 10.10 | 10.00 | 9.65 | 1,482 |
2020-09-25 | 9.32 | 9.60 | 9.32 | 9.60 | 20 |
2020-09-24 | 9.40 | 9.40 | 9.14 | 9.32 | 113,290 |
2020-09-23 | 9.57 | 9.75 | 9.57 | 9.75 | 49,422 |
2020-09-22 | 9.14 | 9.14 | 9.14 | 9.57 | 14,663 |
2020-09-21 | 9.40 | 9.64 | 9.40 | 9.34 | 186,174 |
2020-09-18 | 9.98 | 11.30 | 9.14 | 9.14 | 3,562,950 |
2020-09-17 | 9.85 | 9.88 | 9.85 | 9.88 | 0 |
2020-09-16 | 9.62 | 9.62 | 9.60 | 9.85 | 74,039 |
2020-09-15 | 9.80 | 10.00 | 9.60 | 9.80 | 416,864 |
2020-09-14 | 9.82 | 9.82 | 9.82 | 10.38 | 1,158 |
2020-09-11 | 10.10 | 10.10 | 9.80 | 10.03 | 88,136 |
2020-09-10 | 10.15 | 10.15 | 9.84 | 10.50 | 87,575 |
2020-09-09 | 10.15 | 10.15 | 10.15 | 10.50 | 2,758 |
2020-09-08 | 10.95 | 10.95 | 10.10 | 10.40 | 108,616 |
2020-09-07 | 10.10 | 10.10 | 10.10 | 10.53 | 1,000 |
2020-09-04 | 10.10 | 10.95 | 10.10 | 10.45 | 62,707 |
2020-09-03 | 10.88 | 10.88 | 10.88 | 10.90 | 63,564 |
2020-09-02 | 10.43 | 10.88 | 10.43 | 10.88 | 110,900 |
2020-09-01 | 10.95 | 10.95 | 10.15 | 10.43 | 168,655 |
2020-08-28 | 11.10 | 11.33 | 11.10 | 11.33 | 0 |
2020-08-27 | 11.30 | 11.30 | 10.95 | 11.10 | 2,727 |
2020-08-26 | 11.00 | 11.00 | 11.00 | 11.35 | 48,457 |
2020-08-25 | 11.00 | 11.00 | 10.85 | 11.30 | 180,896 |
2020-08-24 | 11.00 | 11.00 | 10.85 | 11.25 | 289,744 |
2020-08-21 | 11.00 | 11.10 | 10.95 | 11.35 | 329,712 |
2020-08-20 | 10.85 | 10.85 | 10.85 | 10.93 | 90,774 |
2020-08-19 | 10.75 | 10.85 | 10.75 | 10.85 | 1,285 |
2020-08-18 | 10.50 | 10.50 | 10.50 | 10.75 | 16,964 |
2020-08-17 | 10.50 | 10.50 | 10.50 | 10.73 | 56,355 |
2020-08-14 | 10.50 | 10.50 | 10.50 | 10.75 | 122,359 |
2020-08-13 | 10.50 | 10.75 | 10.50 | 10.63 | 185,426 |
2020-08-12 | 10.75 | 10.75 | 10.75 | 10.88 | 1,994,991 |
2020-08-11 | 10.50 | 10.75 | 10.50 | 10.88 | 122,632 |
2020-08-10 | 10.50 | 10.50 | 10.50 | 10.75 | 5,244 |
2020-08-07 | 10.50 | 10.50 | 10.50 | 10.75 | 60,512 |
2020-08-06 | 10.50 | 10.50 | 10.50 | 10.75 | 3,269 |
2020-08-05 | 10.50 | 10.50 | 10.15 | 10.68 | 62,304 |
2020-08-04 | 11.00 | 11.00 | 11.00 | 10.75 | 18,400 |
2020-08-03 | 10.15 | 10.50 | 10.15 | 10.75 | 65,099 |
2020-07-31 | 10.55 | 10.55 | 10.25 | 10.95 | 101,673 |
2020-07-30 | 10.55 | 10.55 | 10.55 | 10.95 | 10,005 |
2020-07-29 | 10.55 | 10.55 | 10.55 | 10.95 | 3,609 |
2020-07-28 | 10.50 | 11.40 | 10.50 | 10.83 | 101,059 |
2020-07-27 | 10.50 | 10.50 | 10.50 | 10.98 | 32,661 |
2020-07-24 | 10.50 | 10.95 | 10.50 | 10.73 | 9,270 |
2020-07-23 | 10.95 | 10.95 | 10.50 | 10.98 | 49,779 |
2020-07-22 | 11.80 | 11.80 | 10.50 | 10.73 | 79,720 |
2020-07-21 | 10.80 | 10.80 | 10.50 | 11.20 | 54,249 |
2020-07-20 | 10.85 | 10.85 | 10.85 | 11.10 | 42,144 |
2020-07-17 | 11.35 | 11.35 | 11.35 | 11.10 | 4,889 |
2020-07-16 | 10.95 | 10.95 | 10.95 | 11.38 | 32,427 |
2020-07-15 | 12.85 | 12.90 | 12.85 | 11.58 | 46,537 |
2020-07-14 | 11.00 | 11.00 | 10.80 | 11.60 | 440,394 |
2020-07-13 | 11.10 | 11.10 | 11.00 | 11.48 | 79,678 |
2020-07-10 | 12.00 | 12.00 | 12.00 | 12.58 | 135,907 |
2020-07-09 | 11.20 | 11.20 | 11.00 | 11.83 | 162,428 |
2020-07-08 | 11.80 | 11.80 | 11.80 | 12.23 | 10,050 |
2020-07-07 | 12.20 | 12.20 | 12.18 | 12.18 | 27,129 |
2020-07-06 | 11.93 | 12.20 | 11.93 | 12.20 | 3,054 |
2020-07-03 | 11.40 | 11.40 | 11.40 | 11.93 | 1,192 |
2020-07-02 | 12.13 | 12.13 | 11.78 | 11.78 | 33,526 |
2020-07-01 | 13.20 | 13.20 | 11.40 | 12.13 | 204,801 |
2020-06-30 | 12.00 | 12.00 | 12.00 | 12.50 | 8,448 |
2020-06-29 | 13.10 | 13.10 | 12.00 | 12.18 | 23,322 |
2020-06-26 | 11.45 | 11.45 | 11.40 | 11.73 | 71,742 |
2020-06-25 | 12.50 | 13.80 | 12.00 | 12.63 | 689,107 |
2020-06-24 | 12.75 | 12.75 | 12.50 | 12.45 | 291,309 |
2020-06-23 | 12.60 | 12.95 | 12.20 | 12.45 | 265,898 |
2020-06-22 | 12.95 | 13.25 | 12.60 | 13.18 | 253,368 |
2020-06-19 | 14.20 | 14.23 | 14.20 | 14.23 | 97,298 |
2020-06-18 | 13.50 | 13.50 | 13.50 | 14.20 | 198,974 |
2020-06-17 | 14.00 | 14.95 | 14.00 | 13.63 | 245,210 |
2020-06-16 | 13.50 | 14.20 | 13.05 | 13.63 | 269,461 |
2020-06-15 | 13.05 | 13.05 | 13.00 | 13.98 | 90,992 |
2020-06-12 | 12.55 | 14.50 | 12.50 | 13.53 | 1,655,693 |
2020-06-11 | 12.55 | 14.20 | 12.55 | 13.13 | 130,550 |
2020-06-10 | 13.00 | 13.95 | 11.50 | 13.48 | 3,067,436 |
2020-06-09 | 14.20 | 14.95 | 13.25 | 13.75 | 343,582 |
2020-06-08 | 14.25 | 15.00 | 14.00 | 14.25 | 985,387 |
2020-06-05 | 13.50 | 14.00 | 13.50 | 14.40 | 261,143 |
2020-06-04 | 15.00 | 15.40 | 13.50 | 14.48 | 11,544,247 |
2020-06-03 | 12.95 | 17.00 | 12.50 | 15.48 | 4,570,319 |
2020-06-02 | 9.00 | 13.65 | 9.00 | 13.33 | 24,088,630 |
2020-06-01 | 9.50 | 9.50 | 9.00 | 9.44 | 161,194 |
2020-05-29 | 9.00 | 9.00 | 9.00 | 8.52 | 151,151 |
2020-05-28 | 9.50 | 9.50 | 8.20 | 8.52 | 836,079 |
2020-05-27 | 10.75 | 10.75 | 10.00 | 10.21 | 851,999 |
2020-05-26 | 10.00 | 10.00 | 9.96 | 10.21 | 859,708 |
2020-05-22 | 9.50 | 10.10 | 9.50 | 9.78 | 246,065 |
2020-05-21 | 9.50 | 9.50 | 9.50 | 9.78 | 176,948 |
2020-05-20 | 9.50 | 10.50 | 9.50 | 10.24 | 924,390 |
2020-05-19 | 10.10 | 10.10 | 9.56 | 9.91 | 339,813 |
2020-05-18 | 10.85 | 10.85 | 9.80 | 9.81 | 921,874 |
2020-05-15 | 8.24 | 10.00 | 8.24 | 10.33 | 5,598,579 |
2020-05-14 | 8.60 | 8.60 | 8.02 | 8.49 | 1,213,096 |
2020-05-13 | 8.34 | 8.68 | 8.34 | 8.53 | 1,970,743 |
2020-05-12 | 8.48 | 8.88 | 8.20 | 8.61 | 1,437,903 |
2020-05-11 | 8.32 | 8.50 | 8.20 | 8.32 | 939,803 |
2020-05-07 | 8.02 | 8.38 | 8.02 | 8.16 | 1,785,770 |
2020-05-06 | 8.50 | 9.00 | 8.02 | 8.47 | 19,717,568 |
2020-05-05 | 5.74 | 8.00 | 5.22 | 6.84 | 11,072,731 |
2020-05-04 | 5.50 | 5.78 | 4.50 | 5.28 | 2,228,652 |
2020-05-01 | 5.38 | 6.18 | 5.00 | 5.37 | 351,051 |
2020-04-30 | 5.80 | 6.98 | 5.04 | 3.76 | 1,542,580 |
2020-04-29 | 3.49 | 3.74 | 3.49 | 3.76 | 1,349,738 |
2020-04-28 | 3.55 | 3.56 | 3.11 | 3.15 | 469,539 |
2020-04-27 | 3.00 | 3.00 | 3.00 | 3.15 | 22,707,351 |
2020-04-24 | 3.29 | 3.29 | 2.80 | 3.01 | 122,491 |
2020-04-23 | 2.80 | 2.80 | 2.80 | 3.01 | 45,290 |
2020-04-22 | 3.37 | 3.37 | 3.37 | 3.37 | 4,686 |
2020-04-21 | 3.20 | 3.20 | 3.20 | 3.37 | 33,724 |
2020-04-20 | 3.05 | 3.18 | 3.05 | 3.18 | 180,164 |
2020-04-17 | 2.79 | 2.79 | 2.69 | 3.05 | 493,957 |
2020-04-16 | 3.50 | 3.50 | 3.00 | 3.07 | 546,136 |
2020-04-15 | 3.03 | 3.08 | 3.03 | 3.08 | 170,069 |
2020-04-14 | 3.02 | 3.02 | 3.02 | 3.02 | 9,245 |
2020-04-09 | 3.00 | 3.00 | 2.50 | 3.02 | 356,094 |
2020-04-08 | 3.30 | 3.30 | 3.30 | 3.29 | 109,000 |
2020-04-07 | 3.30 | 3.30 | 3.30 | 3.30 | 17,500 |
2020-04-06 | 3.51 | 3.51 | 3.51 | 3.51 | 130,372 |
2020-04-03 | 3.37 | 3.37 | 3.37 | 3.37 | 32,535 |
2020-04-03 | 3.37 | 3.51 | 3.37 | 3.51 | 42,627 |
2020-04-02 | 3.22 | 3.37 | 3.37 | 3.37 | 38,927 |
2020-04-02 | 3.22 | 3.22 | 3.22 | 3.22 | 32,427 |
2020-04-01 | 3.49 | 3.50 | 2.70 | 3.22 | 853,756 |
2020-04-01 | 3.49 | 3.50 | 3.01 | 3.35 | 297,202 |
2020-03-31 | 3.50 | 3.50 | 3.00 | 3.24 | 231,492 |
2020-03-30 | 3.10 | 3.10 | 3.10 | 3.30 | 23,249 |
2020-03-27 | 2.80 | 3.50 | 2.80 | 2.55 | 528,995 |
2020-03-26 | 2.40 | 2.40 | 2.40 | 2.40 | 27,442 |
2020-03-25 | 2.40 | 2.40 | 2.39 | 2.35 | 299,677 |
2020-03-24 | 2.10 | 2.10 | 2.10 | 2.49 | 1,330,079 |
2020-03-23 | 2.55 | 2.55 | 2.30 | 2.73 | 133,335 |
2020-03-20 | 2.65 | 2.65 | 2.65 | 2.65 | 112,395 |
2020-03-19 | 2.99 | 2.99 | 2.99 | 2.33 | 33,930 |
2020-03-18 | 2.20 | 2.65 | 2.20 | 2.65 | 12,264 |
2020-03-17 | 2.82 | 2.90 | 2.30 | 2.90 | 423,453 |
2020-03-16 | 3.16 | 3.16 | 2.90 | 3.25 | 200,455 |
2020-03-13 | 3.20 | 3.20 | 3.20 | 2.85 | 85,874 |
2020-03-12 | 3.60 | 3.60 | 3.31 | 3.52 | 25,570,822 |
2020-03-11 | 3.26 | 3.30 | 3.26 | 3.35 | 1,079,979 |
2020-03-10 | 3.40 | 3.40 | 3.20 | 3.59 | 1,174,109 |
2020-03-09 | 4.75 | 4.75 | 3.50 | 4.87 | 351,559 |
2020-03-06 | 4.98 | 4.98 | 4.75 | 4.87 | 126,006 |
2020-03-05 | 5.16 | 5.16 | 5.16 | 5.16 | 17,500 |
2020-03-04 | 5.16 | 5.16 | 5.16 | 5.16 | 19,863 |
2020-03-03 | 4.75 | 4.76 | 4.75 | 5.05 | 140,130 |
2020-03-02 | 5.34 | 5.34 | 5.34 | 5.18 | 101,196 |
2020-02-28 | 5.50 | 5.50 | 4.75 | 6.53 | 1,085,589 |
2020-02-27 | 6.30 | 6.30 | 6.30 | 6.40 | 51,527 |
2020-02-26 | 6.84 | 6.84 | 6.20 | 6.86 | 281,534 |
2020-02-25 | 6.28 | 6.90 | 6.28 | 6.62 | 161,305 |
2020-02-24 | 6.60 | 6.98 | 6.40 | 7.09 | 302,562 |
2020-02-21 | 6.70 | 6.70 | 6.70 | 7.09 | 56,509 |
2020-02-20 | 6.99 | 6.99 | 6.80 | 6.80 | 31,673 |
2020-02-19 | 6.72 | 6.88 | 6.50 | 6.99 | 117,538 |
2020-02-18 | 7.10 | 7.10 | 6.54 | 6.91 | 181,344 |
2020-02-17 | 7.44 | 7.44 | 7.12 | 6.82 | 54,512 |
2020-02-14 | 6.82 | 6.96 | 6.80 | 7.13 | 54,934 |
2020-02-13 | 7.88 | 7.88 | 7.88 | 7.22 | 8,693 |
2020-02-12 | 7.02 | 7.02 | 6.84 | 7.22 | 324,539 |
2020-02-11 | 7.00 | 7.92 | 7.00 | 7.04 | 146,865 |
2020-02-10 | 6.84 | 7.30 | 6.84 | 7.30 | 133,147 |
2020-02-07 | 7.22 | 7.38 | 6.50 | 6.84 | 598,828 |
2020-02-06 | 7.62 | 7.62 | 7.20 | 7.40 | 332,394 |
2020-02-05 | 7.60 | 7.98 | 7.60 | 7.64 | 392,492 |
2020-02-04 | 8.30 | 8.30 | 7.52 | 8.21 | 463,276 |
2020-01-31 | 8.98 | 9.40 | 8.96 | 8.39 | 6,977,593 |
2020-01-30 | 8.22 | 8.22 | 7.78 | 8.39 | 722,945 |
2020-01-29 | 8.22 | 8.22 | 8.22 | 8.70 | 97,178 |
2020-01-28 | 8.70 | 8.73 | 8.70 | 8.73 | 0 |
2020-01-27 | 8.65 | 8.70 | 8.65 | 8.70 | 71,780 |
2020-01-24 | 8.98 | 9.18 | 8.42 | 8.65 | 207,903 |
2020-01-23 | 8.62 | 8.98 | 8.62 | 8.80 | 97,232 |
2020-01-22 | 8.20 | 8.80 | 8.20 | 8.49 | 272,585 |
2020-01-21 | 8.28 | 8.36 | 8.02 | 8.18 | 133,845 |
2020-01-20 | 8.28 | 8.28 | 8.20 | 8.20 | 13,700 |
2020-01-17 | 8.02 | 8.48 | 8.02 | 8.28 | 615,899 |
2020-01-16 | 7.98 | 8.60 | 7.98 | 8.35 | 1,208,976 |
2020-01-15 | 7.48 | 7.96 | 7.22 | 7.58 | 418,635 |
2020-01-14 | 7.22 | 7.48 | 7.22 | 7.35 | 63,343 |
2020-01-13 | 7.46 | 7.68 | 7.40 | 7.45 | 4,252,598 |
2020-01-10 | 7.40 | 7.44 | 7.22 | 7.33 | 148,936 |
2020-01-09 | 7.38 | 7.40 | 7.38 | 7.31 | 78,106 |
2020-01-08 | 7.44 | 7.44 | 7.28 | 7.33 | 393,508 |
2020-01-07 | 7.48 | 7.70 | 7.30 | 7.43 | 1,978,983 |
2020-01-06 | 7.50 | 7.50 | 7.44 | 7.40 | 455,333 |
2020-01-03 | 7.50 | 7.50 | 7.22 | 7.40 | 802,716 |
2020-01-02 | 7.22 | 7.68 | 7.20 | 7.35 | 204,322 |
2019-12-31 | 7.20 | 7.38 | 7.20 | 7.29 | 100,000 |
2019-12-30 | 7.41 | 7.41 | 7.36 | 7.36 | 5,635 |
2019-12-27 | 7.68 | 7.68 | 7.24 | 7.41 | 176,730 |
2019-12-24 | 7.49 | 7.49 | 7.49 | 7.59 | 0 |
2019-12-23 | 7.50 | 7.50 | 7.50 | 7.49 | 123,000 |
2019-12-20 | 7.50 | 7.90 | 7.30 | 7.74 | 933,423 |
2019-12-19 | 8.00 | 8.00 | 7.60 | 7.84 | 888,871 |
2019-12-18 | 7.36 | 7.60 | 7.30 | 7.64 | 63,568 |
2019-12-17 | 7.38 | 7.38 | 7.38 | 7.40 | 3,578 |
2019-12-16 | 7.20 | 7.40 | 7.20 | 7.74 | 306,358 |
2019-12-13 | 7.46 | 7.46 | 7.20 | 7.25 | 2,531,220 |
2019-12-12 | 7.30 | 7.40 | 7.30 | 7.35 | 187,659 |
2019-12-11 | 7.40 | 7.40 | 7.40 | 7.37 | 186,758 |
2019-12-10 | 7.44 | 7.44 | 7.40 | 7.33 | 142,687 |
2019-12-09 | 7.48 | 7.48 | 7.33 | 7.33 | 4,124,514 |
2019-12-06 | 7.48 | 7.50 | 7.22 | 7.34 | 230,949 |
2019-12-05 | 7.48 | 7.48 | 7.20 | 7.69 | 85,934 |
2019-12-04 | 8.00 | 8.00 | 7.69 | 7.69 | 7,283 |
2019-12-03 | 7.90 | 7.90 | 7.40 | 7.79 | 505,577 |
2019-12-02 | 7.52 | 7.54 | 7.32 | 8.04 | 1,030,626 |
2019-11-29 | 7.56 | 7.74 | 7.40 | 8.05 | 256,120 |
2019-11-28 | 8.24 | 8.24 | 7.42 | 8.09 | 568,079 |
2019-11-27 | 7.82 | 7.82 | 7.80 | 8.20 | 10,911 |
2019-11-26 | 8.00 | 8.00 | 8.00 | 8.29 | 31,538 |
2019-11-25 | 8.58 | 8.78 | 8.00 | 8.40 | 122,122 |
2019-11-22 | 7.80 | 7.88 | 7.80 | 8.33 | 41,134 |
2019-11-21 | 7.82 | 7.84 | 7.82 | 8.30 | 184,442 |
2019-11-20 | 8.20 | 8.20 | 7.80 | 8.38 | 110,599 |
2019-11-19 | 8.60 | 9.02 | 8.60 | 8.52 | 43,826 |
2019-11-18 | 8.20 | 8.60 | 8.20 | 8.40 | 106,445 |
2019-11-15 | 8.63 | 8.63 | 8.40 | 8.40 | 40,000 |
2019-11-14 | 9.00 | 9.00 | 9.00 | 8.63 | 110,180 |
2019-11-13 | 7.70 | 7.70 | 7.50 | 7.99 | 98,976 |
2019-11-12 | 7.70 | 7.70 | 7.70 | 8.34 | 4,060 |
2019-11-11 | 8.50 | 8.50 | 8.34 | 8.34 | 90,280 |
2019-11-08 | 7.72 | 7.74 | 7.72 | 8.37 | 64,456 |
2019-11-07 | 8.50 | 8.50 | 7.74 | 8.36 | 131,837 |
2019-11-06 | 8.50 | 8.50 | 8.50 | 8.75 | 783 |
2019-11-05 | 8.50 | 8.50 | 8.50 | 8.75 | 33,098 |
2019-11-04 | 8.50 | 8.98 | 8.00 | 8.49 | 272,711 |
2019-11-01 | 8.25 | 8.35 | 8.25 | 8.35 | 37,242 |
2019-10-31 | 8.00 | 8.00 | 8.00 | 8.25 | 45,900 |
2019-10-30 | 8.84 | 8.84 | 8.84 | 8.49 | 0 |
2019-10-29 | 8.00 | 8.60 | 8.00 | 8.49 | 41,028 |
2019-10-28 | 8.51 | 8.51 | 8.49 | 8.49 | 20,283 |
2019-10-25 | 8.20 | 8.20 | 8.20 | 8.51 | 60,461 |
2019-10-24 | 8.60 | 8.68 | 8.20 | 8.43 | 201,464 |
2019-10-23 | 9.50 | 9.50 | 8.50 | 8.59 | 247,792 |
2019-10-22 | 9.02 | 9.20 | 9.00 | 9.08 | 1,508,043 |
2019-10-21 | 9.10 | 9.56 | 9.00 | 9.29 | 377,273 |
2019-10-18 | 8.00 | 9.74 | 7.70 | 9.24 | 1,746,608 |
2019-10-17 | 7.50 | 7.92 | 7.50 | 7.81 | 110,898 |
2019-10-16 | 6.50 | 7.00 | 6.50 | 7.26 | 753,452 |
2019-10-15 | 6.50 | 6.50 | 6.32 | 6.37 | 466,656 |
2019-10-14 | 6.50 | 6.50 | 6.32 | 6.26 | 427,094 |
2019-10-11 | 6.48 | 6.50 | 5.54 | 5.87 | 601,197 |
2019-10-10 | 6.50 | 6.50 | 6.38 | 5.85 | 195,708 |
2019-10-09 | 5.32 | 5.90 | 5.32 | 5.85 | 3,421,001 |
2019-10-08 | 5.63 | 5.63 | 5.53 | 5.53 | 0 |
2019-10-07 | 5.36 | 5.36 | 5.36 | 5.63 | 16,664 |
2019-10-04 | 5.34 | 5.34 | 5.34 | 5.60 | 900 |
2019-10-03 | 5.80 | 5.89 | 5.80 | 5.89 | 89,161 |
2019-10-02 | 6.00 | 6.02 | 5.50 | 5.74 | 329,451 |
2019-10-01 | 6.00 | 6.00 | 6.00 | 5.64 | 136,657 |
2019-09-30 | 5.65 | 5.74 | 5.65 | 5.74 | 119,968 |
2019-09-27 | 6.12 | 6.50 | 5.50 | 5.65 | 2,828,278 |
2019-09-26 | 5.78 | 5.80 | 5.30 | 5.39 | 550,492 |
2019-09-25 | 5.80 | 5.80 | 5.50 | 5.60 | 271,904 |
2019-09-24 | 5.62 | 5.62 | 5.62 | 5.69 | 151,789 |
2019-09-23 | 5.98 | 5.98 | 5.70 | 5.84 | 208,032 |
2019-09-20 | 5.98 | 5.98 | 5.88 | 5.72 | 2,646,132 |
2019-09-19 | 5.78 | 5.80 | 5.52 | 5.76 | 5,133,359 |
2019-09-18 | 5.62 | 5.80 | 5.50 | 5.61 | 1,932,095 |
2019-09-17 | 5.82 | 6.00 | 5.62 | 5.80 | 893,036 |
2019-09-16 | 5.60 | 5.80 | 5.60 | 5.79 | 253,627 |
2019-09-13 | 5.64 | 5.64 | 5.60 | 5.71 | 249,939 |
2019-09-12 | 6.00 | 6.00 | 5.40 | 5.74 | 1,036,480 |
2019-09-11 | 6.20 | 6.40 | 5.90 | 5.95 | 2,741,045 |
2019-09-10 | 7.12 | 7.32 | 7.00 | 7.24 | 523,892 |
2019-09-09 | 7.32 | 7.32 | 7.12 | 7.34 | 85,313 |
2019-09-06 | 7.50 | 7.66 | 7.30 | 7.49 | 52,380 |
2019-09-05 | 7.51 | 7.51 | 7.26 | 7.26 | 45,181 |
2019-09-04 | 7.51 | 7.51 | 7.51 | 7.51 | 0 |
2019-09-03 | 7.30 | 7.30 | 7.06 | 7.51 | 303,893 |
2019-09-02 | 7.69 | 7.69 | 7.64 | 7.64 | 33,729 |
2019-08-30 | 7.54 | 7.54 | 7.40 | 7.69 | 100,324 |
2019-08-29 | 7.52 | 7.52 | 7.52 | 8.09 | 10,000 |
2019-08-28 | 7.52 | 7.52 | 7.50 | 8.09 | 128,485 |
2019-08-27 | 8.18 | 8.88 | 7.76 | 7.94 | 218,558 |
2019-08-23 | 8.18 | 8.18 | 7.52 | 8.20 | 13,411 |
2019-08-22 | 7.52 | 8.20 | 7.52 | 8.20 | 121,951 |
2019-08-21 | 7.60 | 8.78 | 7.60 | 7.89 | 1,460,749 |
2019-08-20 | 8.72 | 9.00 | 8.70 | 9.44 | 10,522 |
2019-08-19 | 9.22 | 9.22 | 9.00 | 9.39 | 190,382 |
2019-08-16 | 9.21 | 9.39 | 9.21 | 9.39 | 4,711 |
2019-08-15 | 9.12 | 9.58 | 9.00 | 9.21 | 1,032,594 |
2019-08-14 | 9.52 | 9.56 | 8.48 | 8.46 | 324,806 |
2019-08-13 | 9.50 | 10.00 | 9.32 | 9.40 | 625,960 |
2019-08-12 | 9.50 | 9.82 | 9.50 | 9.80 | 149,495 |
2019-08-09 | 9.50 | 9.50 | 9.10 | 9.54 | 65,010 |
2019-08-08 | 9.52 | 9.62 | 9.50 | 9.77 | 46,625 |
2019-08-07 | 9.52 | 9.52 | 9.50 | 9.71 | 147,474 |
2019-08-06 | 9.52 | 9.52 | 9.00 | 9.18 | 121,606 |
2019-08-05 | 9.04 | 9.04 | 9.04 | 9.70 | 103,316 |
2019-08-02 | 9.52 | 9.52 | 9.00 | 9.53 | 140,644 |
2019-08-01 | 9.52 | 10.18 | 9.52 | 10.18 | 0 |
2019-07-31 | 9.52 | 9.52 | 9.50 | 10.18 | 219,729 |
2019-07-30 | 9.50 | 9.52 | 9.50 | 9.63 | 42,553 |
2019-07-29 | 9.52 | 9.76 | 9.50 | 9.78 | 122,434 |
2019-07-26 | 9.50 | 9.52 | 9.50 | 9.72 | 46,058 |
2019-07-25 | 9.76 | 9.76 | 9.50 | 9.62 | 193,051 |
2019-07-24 | 9.76 | 9.76 | 9.76 | 10.10 | 53,678 |
2019-07-23 | 9.74 | 9.76 | 9.50 | 9.62 | 317,302 |
2019-07-22 | 9.50 | 9.50 | 9.50 | 9.60 | 101,815 |
2019-07-19 | 9.62 | 9.62 | 9.50 | 9.55 | 564,832 |
2019-07-18 | 10.55 | 10.55 | 9.50 | 9.66 | 199,605 |
2019-07-17 | 10.25 | 10.25 | 9.60 | 9.77 | 713,277 |
2019-07-16 | 10.30 | 10.30 | 9.90 | 10.35 | 73,618 |
2019-07-15 | 10.20 | 10.20 | 9.50 | 9.72 | 743,348 |
2019-07-12 | 10.05 | 10.05 | 10.00 | 10.33 | 78,506 |
2019-07-11 | 10.05 | 10.85 | 10.00 | 10.43 | 33,384 |
2019-07-10 | 10.03 | 10.18 | 10.03 | 10.18 | 1,479 |
2019-07-09 | 10.30 | 10.30 | 10.03 | 10.03 | 80,184 |
2019-07-08 | 10.85 | 10.85 | 10.00 | 10.20 | 1,008,433 |
2019-07-05 | 9.80 | 10.40 | 9.80 | 10.20 | 408,031 |
2019-07-04 | 9.72 | 9.72 | 9.65 | 9.65 | 34,816 |
2019-07-03 | 9.98 | 9.98 | 9.68 | 9.51 | 279,582 |
2019-07-02 | 9.98 | 9.98 | 9.30 | 9.54 | 140,414 |
2019-07-01 | 9.72 | 9.72 | 9.20 | 9.73 | 27,843 |
2019-06-28 | 9.30 | 9.30 | 9.30 | 9.79 | 120,652 |
2019-06-27 | 9.80 | 9.80 | 9.54 | 9.90 | 143,437 |
2019-06-26 | 9.52 | 10.30 | 9.24 | 9.73 | 327,106 |
2019-06-25 | 10.15 | 10.15 | 9.50 | 9.88 | 171,632 |
2019-06-24 | 9.12 | 10.50 | 9.12 | 10.10 | 984,212 |
2019-06-21 | 9.32 | 9.56 | 9.30 | 9.74 | 355,600 |
2019-06-20 | 9.64 | 9.84 | 9.30 | 9.74 | 89,562 |
2019-06-19 | 9.30 | 9.78 | 9.00 | 9.25 | 345,689 |
2019-06-18 | 9.36 | 9.42 | 9.00 | 9.62 | 774,405 |
2019-06-17 | 9.80 | 9.98 | 9.00 | 9.48 | 1,213,145 |
2019-06-14 | 10.35 | 11.20 | 9.62 | 10.18 | 906,625 |
2019-06-13 | 10.00 | 11.20 | 10.00 | 10.50 | 844,311 |
2019-06-12 | 9.12 | 11.95 | 9.12 | 10.75 | 4,591,837 |
2019-06-11 | 8.04 | 10.50 | 8.04 | 9.93 | 887,359 |
2019-06-10 | 8.20 | 8.80 | 8.20 | 8.97 | 165,177 |
2019-06-07 | 8.00 | 8.66 | 8.00 | 8.83 | 324,370 |
2019-06-06 | 8.00 | 8.60 | 8.00 | 8.34 | 768,359 |
2019-06-05 | 9.04 | 9.08 | 7.68 | 8.30 | 2,219,027 |
2019-06-04 | 9.20 | 9.50 | 9.04 | 9.16 | 362,474 |
2019-06-03 | 9.00 | 9.50 | 9.00 | 9.25 | 255,790 |
2019-05-31 | 9.86 | 9.86 | 9.00 | 9.85 | 424,378 |
2019-05-30 | 10.00 | 10.20 | 9.50 | 9.85 | 203,203 |
2019-05-29 | 10.20 | 10.40 | 10.00 | 10.78 | 190,403 |
2019-05-28 | 10.10 | 10.65 | 10.10 | 10.40 | 176,409 |
2019-05-24 | 10.00 | 10.25 | 10.00 | 10.45 | 197,686 |
2019-05-23 | 11.15 | 11.25 | 10.00 | 10.25 | 736,581 |
2019-05-22 | 11.25 | 11.45 | 11.00 | 11.88 | 168,702 |
2019-05-21 | 11.60 | 12.75 | 11.10 | 11.70 | 225,413 |
2019-05-20 | 12.20 | 12.25 | 12.05 | 12.03 | 93,093 |
2019-05-17 | 11.50 | 12.50 | 11.50 | 12.75 | 133,432 |
2019-05-16 | 12.00 | 12.40 | 12.00 | 12.58 | 108,744 |
2019-05-15 | 12.00 | 12.00 | 11.80 | 12.55 | 92,447 |
2019-05-14 | 11.40 | 12.00 | 11.40 | 12.65 | 3,113,581 |
2019-05-13 | 12.00 | 12.00 | 11.40 | 11.63 | 646,718 |
2019-05-10 | 11.90 | 12.45 | 11.90 | 12.23 | 149,031 |
2019-05-09 | 11.80 | 12.50 | 11.80 | 12.25 | 103,497 |
2019-05-08 | 11.60 | 12.00 | 11.60 | 12.38 | 205,268 |
2019-05-07 | 11.90 | 12.00 | 11.90 | 12.25 | 1,364,615 |
2019-05-03 | 12.10 | 12.40 | 11.90 | 12.50 | 103,365 |
2019-05-02 | 11.80 | 12.05 | 11.80 | 12.33 | 96,485 |
2019-05-01 | 12.20 | 12.95 | 11.95 | 12.50 | 305,913 |
2019-04-30 | 12.30 | 12.60 | 12.30 | 12.90 | 415,611 |
2019-04-29 | 12.20 | 12.30 | 12.20 | 12.78 | 104,262 |
2019-04-26 | 12.50 | 12.55 | 12.40 | 12.70 | 352,371 |
2019-04-25 | 12.60 | 12.60 | 12.45 | 12.65 | 202,121 |
2019-04-24 | 12.20 | 12.50 | 12.20 | 12.88 | 100,827 |
2019-04-23 | 12.40 | 12.90 | 12.00 | 12.55 | 173,001 |
2019-04-18 | 12.95 | 12.95 | 12.25 | 12.60 | 166,557 |
2019-04-17 | 12.20 | 12.30 | 12.15 | 12.63 | 64,524 |
2019-04-16 | 12.35 | 12.35 | 12.35 | 12.20 | 100,372 |
2019-04-15 | 12.05 | 12.05 | 12.05 | 12.28 | 162,234 |
2019-04-12 | 12.70 | 12.75 | 12.05 | 12.35 | 107,779 |
2019-04-11 | 12.50 | 12.50 | 12.05 | 12.40 | 379,781 |
2019-04-10 | 12.80 | 13.20 | 12.15 | 12.83 | 645,211 |
2019-04-09 | 14.00 | 14.00 | 11.00 | 12.73 | 1,120,493 |
2019-04-08 | 14.05 | 14.05 | 14.00 | 14.18 | 50,397 |
2019-04-05 | 14.20 | 14.60 | 14.00 | 14.25 | 130,811 |
2019-04-04 | 14.60 | 14.60 | 14.00 | 14.30 | 102,588 |
2019-04-03 | 14.85 | 15.30 | 14.00 | 14.45 | 22,324 |
2019-04-02 | 14.43 | 14.43 | 14.43 | 14.43 | 83,419 |
2019-04-01 | 14.85 | 14.85 | 14.85 | 14.43 | 54,227 |
2019-03-29 | 14.50 | 14.85 | 14.50 | 14.90 | 102,771 |