Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-29 | 3.81 | 3.81 | 3.81 | 3.81 | 0 |
2024-03-28 | 3.81 | 3.81 | 3.81 | 3.81 | 4,832 |
2024-03-27 | 3.82 | 3.82 | 3.81 | 3.81 | 6,151 |
2024-03-26 | 3.84 | 3.84 | 3.82 | 3.82 | 6,209 |
2024-03-25 | 3.85 | 3.85 | 3.84 | 3.84 | 7,065 |
2024-03-22 | 3.90 | 3.90 | 3.90 | 3.85 | 24,071 |
2024-03-21 | 3.81 | 3.82 | 3.81 | 3.82 | 3,760 |
2024-03-20 | 3.70 | 3.70 | 3.70 | 3.81 | 1,613 |
2024-03-19 | 3.70 | 3.70 | 3.70 | 3.78 | 5,200 |
2024-03-18 | 3.70 | 3.70 | 3.70 | 3.82 | 2,200 |
2024-03-15 | 3.88 | 3.88 | 3.88 | 3.85 | 1,046 |
2024-03-14 | 3.80 | 3.81 | 3.80 | 3.81 | 3,618 |
2024-03-13 | 3.80 | 3.80 | 3.80 | 3.80 | 10,285 |
2024-03-12 | 3.80 | 3.80 | 3.80 | 3.80 | 2,500 |
2024-03-11 | 3.81 | 3.81 | 3.80 | 3.80 | 5,073 |
2024-03-08 | 3.80 | 3.80 | 3.72 | 3.81 | 1,989 |
2024-03-07 | 3.80 | 3.80 | 3.80 | 3.81 | 18,767 |
2024-03-06 | 3.67 | 3.71 | 3.67 | 3.71 | 335 |
2024-03-05 | 3.74 | 3.74 | 3.50 | 3.67 | 22,433 |
2024-03-04 | 3.78 | 3.78 | 3.78 | 3.80 | 30,605 |
2024-03-01 | 3.90 | 3.90 | 3.90 | 3.85 | 9,759 |
2024-02-29 | 3.80 | 3.90 | 3.80 | 3.85 | 2,333 |
2024-02-28 | 3.88 | 3.88 | 3.85 | 3.85 | 1,412 |
2024-02-27 | 3.90 | 3.90 | 3.90 | 3.88 | 62,015 |
2024-02-26 | 3.80 | 3.88 | 3.80 | 3.87 | 42,138 |
2024-02-23 | 3.70 | 3.80 | 3.66 | 3.74 | 27,491 |
2024-02-22 | 3.72 | 3.72 | 3.68 | 3.69 | 7,849 |
2024-02-21 | 3.80 | 3.80 | 3.75 | 3.75 | 2,255 |
2024-02-20 | 3.60 | 4.20 | 3.60 | 3.80 | 82,230 |
2024-02-19 | 3.38 | 3.50 | 3.28 | 3.52 | 77,870 |
2024-02-16 | 3.12 | 3.34 | 3.12 | 3.25 | 49,295 |
2024-02-15 | 3.12 | 3.12 | 3.12 | 3.08 | 3,113 |
2024-02-14 | 3.08 | 3.12 | 3.08 | 3.09 | 22,479 |
2024-02-13 | 3.06 | 3.14 | 3.04 | 3.02 | 17,760 |
2024-02-12 | 2.90 | 2.96 | 2.90 | 3.03 | 1,085 |
2024-02-09 | 3.04 | 3.04 | 3.00 | 3.02 | 8,041 |
2024-02-08 | 3.00 | 3.16 | 3.00 | 3.05 | 27,265 |
2024-02-07 | 2.96 | 3.06 | 2.88 | 3.01 | 30,986 |
2024-02-06 | 2.93 | 2.93 | 2.92 | 2.92 | 865 |
2024-02-05 | 2.91 | 2.93 | 2.91 | 2.93 | 2,300 |
2024-02-02 | 2.93 | 2.93 | 2.91 | 2.91 | 636 |
2024-02-01 | 2.91 | 2.93 | 2.91 | 2.93 | 316 |
2024-01-31 | 2.90 | 2.90 | 2.90 | 2.91 | 1,358 |
2024-01-30 | 2.90 | 2.90 | 2.90 | 2.94 | 13,232 |
2024-01-29 | 2.96 | 2.96 | 2.86 | 2.85 | 4,594 |
2024-01-26 | 2.92 | 2.92 | 2.92 | 2.91 | 2,302 |
2024-01-25 | 3.04 | 3.04 | 2.90 | 2.93 | 7,796 |
2024-01-24 | 3.04 | 3.04 | 3.04 | 3.07 | 1,055 |
2024-01-23 | 3.11 | 3.11 | 3.08 | 3.08 | 0 |
2024-01-22 | 3.16 | 3.16 | 3.11 | 3.11 | 2,038 |
2024-01-19 | 3.04 | 3.04 | 3.04 | 3.16 | 2,229 |
2024-01-18 | 3.11 | 3.11 | 3.11 | 3.11 | 0 |
2024-01-17 | 3.12 | 3.12 | 3.10 | 3.11 | 3,290 |
2024-01-16 | 3.16 | 3.16 | 3.16 | 3.18 | 2,739 |
2024-01-15 | 3.30 | 3.30 | 3.12 | 3.21 | 8,285 |
2024-01-12 | 3.10 | 3.10 | 3.00 | 3.16 | 6,900 |
2024-01-11 | 2.98 | 3.00 | 2.96 | 3.05 | 12,715 |
2024-01-10 | 2.85 | 2.89 | 2.85 | 2.89 | 70 |
2024-01-09 | 2.79 | 2.85 | 2.79 | 2.85 | 15,554 |
2024-01-08 | 2.79 | 2.79 | 2.79 | 2.79 | 91 |
2024-01-05 | 2.80 | 2.90 | 2.72 | 2.79 | 27,215 |
2024-01-04 | 2.69 | 2.74 | 2.69 | 2.74 | 309 |
2024-01-03 | 2.70 | 2.72 | 2.70 | 2.69 | 2,744 |
2024-01-02 | 2.64 | 2.88 | 2.62 | 2.81 | 2,966 |
2024-01-01 | 2.77 | 2.77 | 2.77 | 2.77 | 0 |
2023-12-29 | 2.77 | 2.77 | 2.77 | 2.77 | 0 |
2023-12-28 | 2.90 | 2.90 | 2.90 | 2.77 | 1,921 |
2023-12-27 | 2.77 | 2.77 | 2.77 | 2.77 | 109 |
2023-12-26 | 2.77 | 2.77 | 2.77 | 2.77 | 0 |
2023-12-25 | 2.77 | 2.77 | 2.77 | 2.77 | 0 |
2023-12-22 | 2.74 | 2.77 | 2.74 | 2.77 | 2,292 |
2023-12-21 | 2.86 | 2.90 | 2.82 | 2.74 | 9,890 |
2023-12-20 | 2.74 | 2.74 | 2.74 | 2.74 | 1,423 |
2023-12-19 | 2.69 | 2.74 | 2.69 | 2.74 | 2,500 |
2023-12-18 | 2.70 | 2.70 | 2.62 | 2.69 | 5,309 |
2023-12-15 | 2.78 | 2.78 | 2.75 | 2.75 | 0 |
2023-12-14 | 2.70 | 2.70 | 2.70 | 2.78 | 7,224 |
2023-12-13 | 2.60 | 2.60 | 2.60 | 2.63 | 900 |
2023-12-12 | 2.60 | 2.60 | 2.60 | 2.63 | 4,490 |
2023-12-11 | 2.42 | 2.50 | 2.42 | 2.58 | 17,955 |
2023-12-08 | 2.51 | 2.51 | 2.46 | 2.46 | 1,265 |
2023-12-07 | 2.46 | 2.51 | 2.46 | 2.51 | 360 |
2023-12-06 | 2.50 | 2.50 | 2.46 | 2.46 | 3,047 |
2023-12-05 | 2.50 | 2.56 | 2.48 | 2.50 | 17,552 |
2023-12-04 | 2.50 | 2.52 | 2.50 | 2.49 | 17,274 |
2023-12-01 | 2.50 | 2.50 | 2.50 | 2.55 | 2,072 |
2023-11-30 | 2.56 | 2.56 | 2.56 | 2.53 | 1,105 |
2023-11-29 | 2.56 | 2.56 | 2.56 | 2.53 | 12,478 |
2023-11-28 | 2.56 | 2.56 | 2.56 | 2.54 | 26,811 |
2023-11-27 | 2.54 | 2.56 | 2.54 | 2.53 | 26,930 |
2023-11-24 | 2.55 | 2.55 | 2.54 | 2.54 | 508 |
2023-11-23 | 2.60 | 2.60 | 2.54 | 2.55 | 5,123 |
2023-11-22 | 2.66 | 2.66 | 2.62 | 2.61 | 2,673 |
2023-11-21 | 2.70 | 2.70 | 2.68 | 2.68 | 11,000 |
2023-11-20 | 2.70 | 2.70 | 2.64 | 2.67 | 14,432 |
2023-11-17 | 2.66 | 2.70 | 2.64 | 2.65 | 38,856 |
2023-11-16 | 2.68 | 2.70 | 2.68 | 2.63 | 11,629 |
2023-11-15 | 2.48 | 2.48 | 2.48 | 2.57 | 58,298 |
2023-11-14 | 2.48 | 2.48 | 2.48 | 2.47 | 16,871 |
2023-11-13 | 2.48 | 2.48 | 2.46 | 2.46 | 24,877 |
2023-11-10 | 2.47 | 2.47 | 2.46 | 2.46 | 5,744 |
2023-11-09 | 2.40 | 2.48 | 2.40 | 2.47 | 19,921 |
2023-11-08 | 2.44 | 2.44 | 2.40 | 2.41 | 86,319 |
2023-11-07 | 2.38 | 2.48 | 2.32 | 2.39 | 37,200 |
2023-11-06 | 2.30 | 2.38 | 2.28 | 2.31 | 12,325 |
2023-11-03 | 2.30 | 2.32 | 2.20 | 2.32 | 32,990 |
2023-11-02 | 2.39 | 2.39 | 2.34 | 2.34 | 203 |
2023-11-01 | 2.36 | 2.39 | 2.36 | 2.39 | 0 |
2023-10-31 | 2.44 | 2.44 | 2.36 | 2.36 | 7 |
2023-10-30 | 2.39 | 2.39 | 2.39 | 2.39 | 0 |
2023-10-27 | 2.32 | 2.32 | 2.32 | 2.39 | 800 |
2023-10-26 | 2.45 | 2.45 | 2.41 | 2.41 | 670 |
2023-10-25 | 2.51 | 2.51 | 2.45 | 2.45 | 209 |
2023-10-24 | 2.48 | 2.50 | 2.48 | 2.51 | 25,000 |
2023-10-23 | 2.40 | 2.52 | 2.40 | 2.49 | 25,398 |
2023-10-20 | 2.50 | 2.50 | 2.50 | 2.49 | 2,000 |
2023-10-19 | 2.66 | 2.66 | 2.66 | 2.66 | 2,163 |
2023-10-18 | 2.66 | 2.66 | 2.66 | 2.66 | 0 |
2023-10-17 | 2.66 | 2.66 | 2.64 | 2.66 | 806 |
2023-10-16 | 2.61 | 2.66 | 2.61 | 2.66 | 79 |
2023-10-13 | 2.61 | 2.61 | 2.61 | 2.61 | 0 |
2023-10-12 | 2.60 | 2.60 | 2.60 | 2.61 | 9,676 |
2023-10-11 | 2.74 | 2.74 | 2.74 | 2.74 | 1 |
2023-10-10 | 2.62 | 2.62 | 2.62 | 2.74 | 3,300 |
2023-10-09 | 2.60 | 2.69 | 2.60 | 2.69 | 13 |
2023-10-06 | 2.70 | 2.70 | 2.60 | 2.60 | 5,500 |
2023-10-05 | 2.69 | 2.74 | 2.69 | 2.74 | 503 |
2023-10-04 | 2.66 | 2.66 | 2.66 | 2.69 | 2,166 |
2023-10-03 | 2.70 | 2.70 | 2.70 | 2.79 | 634 |
2023-10-02 | 2.80 | 2.81 | 2.80 | 2.81 | 0 |
2023-09-29 | 2.80 | 2.80 | 2.80 | 2.80 | 200 |
2023-09-28 | 2.80 | 2.80 | 2.80 | 2.80 | 0 |
2023-09-27 | 2.80 | 2.80 | 2.80 | 2.80 | 211 |
2023-09-26 | 2.80 | 2.82 | 2.80 | 2.80 | 5,779 |
2023-09-25 | 2.74 | 2.74 | 2.74 | 2.70 | 1,001 |
2023-09-22 | 2.70 | 2.70 | 2.68 | 2.70 | 9,235 |
2023-09-21 | 2.80 | 2.80 | 2.80 | 2.76 | 3,670 |
2023-09-20 | 2.92 | 2.92 | 2.92 | 2.92 | 0 |
2023-09-19 | 2.92 | 2.92 | 2.92 | 2.92 | 198 |
2023-09-18 | 2.82 | 2.82 | 2.80 | 2.92 | 2,152 |
2023-09-15 | 2.92 | 2.92 | 2.87 | 2.87 | 1 |
2023-09-14 | 2.80 | 2.80 | 2.80 | 2.92 | 2,146 |
2023-09-13 | 2.89 | 2.89 | 2.89 | 2.89 | 145 |
2023-09-12 | 2.89 | 2.89 | 2.89 | 2.89 | 533 |
2023-09-11 | 2.89 | 2.89 | 2.89 | 2.89 | 7,727 |
2023-09-08 | 2.89 | 2.89 | 2.89 | 2.89 | 1,861 |
2023-09-07 | 2.89 | 2.89 | 2.89 | 2.89 | 1,480 |
2023-09-06 | 2.94 | 2.94 | 2.94 | 2.89 | 196 |
2023-09-05 | 2.89 | 2.89 | 2.89 | 2.89 | 3,000 |
2023-09-04 | 2.89 | 2.89 | 2.89 | 2.89 | 330 |
2023-09-01 | 2.80 | 2.80 | 2.80 | 2.89 | 4,289 |
2023-08-31 | 2.98 | 2.98 | 2.98 | 2.89 | 667 |
2023-08-30 | 2.89 | 2.89 | 2.89 | 2.89 | 0 |
2023-08-29 | 2.89 | 2.89 | 2.89 | 2.89 | 0 |
2023-08-28 | 2.89 | 2.89 | 2.89 | 2.89 | 0 |
2023-08-25 | 2.89 | 2.89 | 2.89 | 2.89 | 45 |
2023-08-24 | 2.85 | 2.89 | 2.85 | 2.89 | 440 |
2023-08-23 | 2.80 | 2.80 | 2.80 | 2.85 | 1,500 |
2023-08-22 | 2.86 | 2.86 | 2.86 | 2.85 | 6,042 |
2023-08-21 | 3.07 | 3.07 | 2.99 | 2.99 | 7,449 |
2023-08-18 | 3.12 | 3.12 | 3.07 | 3.07 | 3,707 |
2023-08-17 | 3.00 | 3.00 | 3.00 | 3.12 | 18,846 |
2023-08-16 | 3.08 | 3.10 | 3.00 | 3.09 | 9,432 |
2023-08-15 | 2.90 | 3.10 | 2.90 | 2.99 | 14,057 |
2023-08-14 | 2.85 | 2.85 | 2.85 | 2.85 | 1 |
2023-08-11 | 2.80 | 2.80 | 2.80 | 2.85 | 623 |
2023-08-10 | 2.94 | 2.94 | 2.94 | 2.85 | 37 |
2023-08-09 | 2.85 | 2.85 | 2.85 | 2.85 | 1,297 |
2023-08-08 | 2.86 | 2.86 | 2.85 | 2.85 | 1,025 |
2023-08-07 | 2.95 | 2.95 | 2.86 | 2.86 | 2,364 |
2023-08-04 | 3.02 | 3.02 | 2.95 | 2.95 | 0 |
2023-08-03 | 3.02 | 3.02 | 3.02 | 3.02 | 0 |
2023-08-02 | 3.02 | 3.02 | 3.02 | 3.02 | 0 |
2023-08-01 | 3.00 | 3.02 | 3.00 | 3.02 | 421 |
2023-07-31 | 3.00 | 3.00 | 3.00 | 3.00 | 577 |
2023-07-28 | 3.00 | 3.00 | 3.00 | 3.00 | 7,754 |
2023-07-27 | 3.10 | 3.10 | 3.10 | 3.10 | 0 |
2023-07-26 | 3.10 | 3.10 | 3.10 | 3.10 | 12 |
2023-07-25 | 3.10 | 3.10 | 3.10 | 3.10 | 0 |
2023-07-24 | 3.05 | 3.10 | 3.05 | 3.10 | 0 |
2023-07-21 | 3.03 | 3.05 | 3.03 | 3.05 | 1,329 |
2023-07-20 | 3.00 | 3.00 | 3.00 | 3.03 | 2,881 |
2023-07-19 | 2.90 | 2.90 | 2.90 | 2.90 | 3,001 |
2023-07-18 | 2.90 | 2.90 | 2.90 | 2.85 | 434 |
2023-07-17 | 2.88 | 2.90 | 2.88 | 2.90 | 1,375 |
2023-07-14 | 2.90 | 2.90 | 2.90 | 2.88 | 2,848 |
2023-07-13 | 3.00 | 3.00 | 3.00 | 3.00 | 2,601 |
2023-07-12 | 2.85 | 2.85 | 2.85 | 2.85 | 0 |
2023-07-11 | 2.85 | 2.85 | 2.85 | 2.85 | 3 |
2023-07-10 | 2.90 | 2.90 | 2.90 | 2.85 | 1,365 |
2023-07-07 | 2.85 | 2.90 | 2.85 | 2.90 | 0 |
2023-07-06 | 2.90 | 2.90 | 2.90 | 2.85 | 362 |
2023-07-05 | 2.90 | 2.90 | 2.90 | 2.90 | 523 |
2023-07-04 | 2.80 | 2.80 | 2.80 | 2.90 | 15 |
2023-07-03 | 2.95 | 2.95 | 2.90 | 2.90 | 477 |
2023-06-30 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2023-06-29 | 2.95 | 2.95 | 2.95 | 2.95 | 41 |
2023-06-28 | 2.98 | 2.98 | 2.98 | 2.95 | 435 |
2023-06-27 | 2.95 | 2.95 | 2.91 | 2.91 | 0 |
2023-06-26 | 2.96 | 2.96 | 2.95 | 2.95 | 645 |
2023-06-23 | 2.96 | 2.96 | 2.96 | 2.96 | 1 |
2023-06-22 | 2.96 | 3.00 | 2.96 | 2.96 | 3,647 |
2023-06-21 | 2.98 | 2.98 | 2.90 | 2.90 | 3,000 |
2023-06-20 | 2.90 | 2.98 | 2.90 | 2.98 | 0 |
2023-06-19 | 2.90 | 2.90 | 2.90 | 2.90 | 623 |
2023-06-16 | 2.90 | 2.90 | 2.90 | 2.90 | 10 |
2023-06-15 | 2.85 | 2.90 | 2.85 | 2.90 | 0 |
2023-06-14 | 2.90 | 2.90 | 2.85 | 2.85 | 5 |
2023-06-13 | 2.93 | 2.93 | 2.90 | 2.90 | 0 |
2023-06-12 | 2.98 | 2.98 | 2.98 | 2.93 | 2,039 |
2023-06-09 | 2.92 | 2.92 | 2.92 | 2.85 | 4,423 |
2023-06-08 | 2.89 | 2.89 | 2.89 | 2.89 | 4 |
2023-06-07 | 2.90 | 2.90 | 2.89 | 2.89 | 1,261 |
2023-06-06 | 2.90 | 2.90 | 2.90 | 2.90 | 1 |
2023-06-05 | 2.89 | 2.90 | 2.89 | 2.90 | 0 |
2023-06-02 | 2.89 | 2.89 | 2.89 | 2.89 | 0 |
2023-06-01 | 2.90 | 2.90 | 2.90 | 2.89 | 3,119 |
2023-05-31 | 2.99 | 2.99 | 2.99 | 2.99 | 946 |
2023-05-30 | 3.04 | 3.04 | 2.99 | 2.99 | 0 |
2023-05-29 | 3.04 | 3.04 | 3.04 | 3.04 | 0 |
2023-05-26 | 3.04 | 3.04 | 3.04 | 3.04 | 0 |
2023-05-25 | 3.04 | 3.04 | 3.04 | 3.04 | 0 |
2023-05-24 | 3.04 | 3.04 | 3.04 | 3.04 | 0 |
2023-05-23 | 3.04 | 3.04 | 3.04 | 3.04 | 0 |
2023-05-22 | 3.02 | 3.08 | 3.02 | 3.04 | 9,802 |
2023-05-19 | 2.91 | 2.91 | 2.91 | 2.91 | 1,200 |
2023-05-18 | 2.91 | 2.91 | 2.91 | 2.91 | 2 |
2023-05-17 | 2.91 | 2.91 | 2.91 | 2.91 | 0 |
2023-05-16 | 2.91 | 2.91 | 2.91 | 2.91 | 1,122 |
2023-05-15 | 2.88 | 2.88 | 2.84 | 2.91 | 9,001 |
2023-05-12 | 2.95 | 2.95 | 2.95 | 2.95 | 2 |
2023-05-11 | 2.90 | 2.90 | 2.88 | 2.95 | 2,322 |
2023-05-10 | 2.86 | 2.86 | 2.84 | 2.94 | 946 |
2023-05-09 | 2.97 | 3.00 | 2.97 | 3.00 | 2,004 |
2023-05-08 | 2.97 | 2.97 | 2.97 | 2.97 | 0 |
2023-05-05 | 2.97 | 2.97 | 2.97 | 2.97 | 54 |
2023-05-04 | 2.97 | 2.97 | 2.97 | 2.97 | 1,292 |
2023-05-03 | 2.97 | 2.97 | 2.97 | 2.97 | 0 |
2023-05-02 | 2.91 | 2.97 | 2.91 | 2.97 | 2,061 |
2023-05-01 | 2.91 | 2.91 | 2.91 | 2.91 | 0 |
2023-04-28 | 2.88 | 2.88 | 2.88 | 2.91 | 1,442 |
2023-04-27 | 2.90 | 2.90 | 2.89 | 2.89 | 1,423 |
2023-04-26 | 2.94 | 2.94 | 2.90 | 2.90 | 0 |
2023-04-25 | 2.92 | 2.98 | 2.90 | 2.94 | 12,403 |
2023-04-24 | 3.00 | 3.00 | 3.00 | 2.91 | 451 |
2023-04-21 | 2.93 | 2.93 | 2.91 | 2.91 | 123 |
2023-04-20 | 2.88 | 2.90 | 2.88 | 2.93 | 7,199 |
2023-04-19 | 2.91 | 2.91 | 2.91 | 2.91 | 1,894 |
2023-04-18 | 2.91 | 2.91 | 2.91 | 2.91 | 0 |
2023-04-17 | 2.80 | 2.86 | 2.80 | 2.91 | 4,556 |
2023-04-14 | 3.00 | 3.00 | 2.94 | 2.96 | 1,554 |
2023-04-13 | 2.92 | 2.95 | 2.92 | 2.95 | 302 |
2023-04-12 | 2.94 | 2.94 | 2.94 | 2.92 | 1,260 |
2023-04-11 | 2.86 | 2.86 | 2.86 | 2.93 | 2,229 |
2023-04-10 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2023-04-07 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2023-04-06 | 2.98 | 2.98 | 2.98 | 2.95 | 3,471 |
2023-04-05 | 2.96 | 2.96 | 2.90 | 2.90 | 13,118 |
2023-04-04 | 2.98 | 2.98 | 2.98 | 2.97 | 14,267 |
2023-04-03 | 2.86 | 2.92 | 2.86 | 2.87 | 8,462 |
2023-03-31 | 2.74 | 2.80 | 2.74 | 2.83 | 6,814 |
2023-03-30 | 2.68 | 2.78 | 2.68 | 2.77 | 10,220 |
2023-03-29 | 2.82 | 2.82 | 2.68 | 2.78 | 11,947 |
2023-03-28 | 2.74 | 2.82 | 2.72 | 2.73 | 15,910 |
2023-03-27 | 2.56 | 2.56 | 2.56 | 2.64 | 4,184 |
2023-03-24 | 2.68 | 2.68 | 2.50 | 2.54 | 7,602 |
2023-03-23 | 2.65 | 2.65 | 2.64 | 2.64 | 0 |
2023-03-22 | 2.62 | 2.66 | 2.56 | 2.65 | 2,963 |
2023-03-21 | 2.70 | 2.74 | 2.60 | 2.63 | 10,924 |
2023-03-20 | 2.62 | 2.62 | 2.30 | 2.61 | 44,370 |
2023-03-17 | 2.70 | 2.76 | 2.66 | 2.64 | 21,237 |
2023-03-16 | 2.75 | 2.75 | 2.75 | 2.75 | 471 |
2023-03-15 | 2.70 | 2.70 | 2.70 | 2.75 | 919 |
2023-03-14 | 2.74 | 2.80 | 2.70 | 2.76 | 4,644 |
2023-03-13 | 2.90 | 2.90 | 2.72 | 2.79 | 35,664 |
2023-03-10 | 3.00 | 3.00 | 3.00 | 2.95 | 1,704 |
2023-03-09 | 2.98 | 3.00 | 2.98 | 2.96 | 2,625 |
2023-03-08 | 3.00 | 3.00 | 2.98 | 2.94 | 28,249 |
2023-03-07 | 3.26 | 3.26 | 2.98 | 2.98 | 66,132 |
2023-03-06 | 3.18 | 3.30 | 3.18 | 3.23 | 11,960 |
2023-03-03 | 3.00 | 3.04 | 3.00 | 3.00 | 39,550 |
2023-03-02 | 2.98 | 3.00 | 2.98 | 2.98 | 13,265 |
2023-03-01 | 3.22 | 3.22 | 3.00 | 2.96 | 52,811 |
2023-02-28 | 3.32 | 3.32 | 3.22 | 3.27 | 15,900 |
2023-02-27 | 3.46 | 3.56 | 3.46 | 3.50 | 8,810 |
2023-02-24 | 3.50 | 3.60 | 3.50 | 3.50 | 10,669 |
2023-02-23 | 3.50 | 3.50 | 3.50 | 3.41 | 5,623 |
2023-02-22 | 3.46 | 3.46 | 3.46 | 3.43 | 3,150 |
2023-02-21 | 3.50 | 3.50 | 3.50 | 3.45 | 8,306 |
2023-02-20 | 3.44 | 3.62 | 3.44 | 3.51 | 3,666 |
2023-02-17 | 3.42 | 3.42 | 3.42 | 3.52 | 1,991 |
2023-02-16 | 3.50 | 3.60 | 3.50 | 3.51 | 4,676 |
2023-02-15 | 3.64 | 3.64 | 3.60 | 3.68 | 7,082 |
2023-02-14 | 3.22 | 3.60 | 3.22 | 3.76 | 11,847 |
2023-02-13 | 3.24 | 3.92 | 3.24 | 3.54 | 48,735 |
2023-02-10 | 2.96 | 4.16 | 2.96 | 3.30 | 101,246 |
2023-02-09 | 2.80 | 2.82 | 2.80 | 2.85 | 5,430 |
2023-02-08 | 2.73 | 2.74 | 2.73 | 2.74 | 825 |
2023-02-07 | 2.70 | 2.70 | 2.70 | 2.73 | 5,176 |
2023-02-06 | 2.60 | 2.60 | 2.60 | 2.61 | 2,787 |
2023-02-03 | 2.84 | 2.84 | 2.50 | 2.57 | 23,360 |
2023-02-02 | 2.94 | 2.94 | 2.62 | 2.70 | 16,040 |
2023-02-01 | 3.06 | 3.14 | 3.06 | 2.95 | 4,870 |
2023-01-31 | 2.86 | 2.94 | 2.86 | 2.94 | 0 |
2023-01-30 | 2.90 | 2.90 | 2.88 | 2.86 | 2,750 |
2023-01-27 | 3.08 | 3.08 | 3.08 | 3.00 | 381 |
2023-01-26 | 3.00 | 3.00 | 3.00 | 3.00 | 0 |
2023-01-25 | 3.00 | 3.00 | 3.00 | 3.00 | 0 |
2023-01-24 | 3.10 | 3.10 | 2.90 | 3.00 | 1,668 |
2023-01-23 | 3.00 | 3.00 | 3.00 | 3.00 | 0 |
2023-01-20 | 3.08 | 3.08 | 3.08 | 3.00 | 333 |
2023-01-19 | 2.95 | 3.01 | 2.95 | 3.01 | 0 |
2023-01-18 | 3.05 | 3.05 | 2.95 | 2.95 | 1,600 |
2023-01-17 | 3.00 | 3.08 | 2.90 | 3.05 | 10,192 |
2023-01-16 | 3.02 | 3.02 | 2.90 | 2.95 | 5,965 |
2023-01-13 | 3.16 | 3.22 | 3.14 | 3.12 | 11,669 |
2023-01-12 | 3.10 | 3.32 | 3.10 | 3.32 | 0 |
2023-01-11 | 3.20 | 3.28 | 3.10 | 3.10 | 5,224 |
2023-01-10 | 3.10 | 3.15 | 3.10 | 3.15 | 1,000 |
2023-01-09 | 3.10 | 3.10 | 3.10 | 3.10 | 400 |
2023-01-06 | 3.00 | 3.10 | 3.00 | 3.10 | 0 |
2023-01-05 | 3.00 | 3.00 | 3.00 | 3.00 | 1,001 |
2023-01-04 | 3.00 | 3.00 | 3.00 | 2.95 | 3,001 |
2023-01-03 | 3.00 | 3.10 | 3.00 | 3.10 | 2,054 |
2023-01-02 | 3.00 | 3.00 | 3.00 | 3.00 | 0 |
2022-12-30 | 3.00 | 3.00 | 3.00 | 3.00 | 427 |
2022-12-29 | 3.00 | 3.00 | 3.00 | 3.00 | 1 |
2022-12-28 | 3.00 | 3.00 | 3.00 | 3.00 | 14 |
2022-12-27 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2022-12-26 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2022-12-23 | 3.00 | 3.00 | 2.90 | 2.90 | 0 |
2022-12-22 | 2.80 | 2.80 | 2.80 | 3.00 | 2,836 |
2022-12-21 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2022-12-20 | 3.00 | 3.00 | 2.96 | 2.95 | 5,000 |
2022-12-19 | 2.92 | 2.92 | 2.90 | 2.86 | 4,736 |
2022-12-16 | 2.92 | 2.92 | 2.92 | 3.05 | 812 |
2022-12-15 | 3.00 | 3.00 | 3.00 | 3.00 | 1,999 |
2022-12-14 | 3.10 | 3.10 | 3.10 | 3.10 | 1,000 |
2022-12-13 | 2.98 | 3.00 | 2.98 | 3.00 | 3,493 |
2022-12-12 | 2.85 | 2.85 | 2.85 | 2.85 | 0 |
2022-12-09 | 2.87 | 2.87 | 2.85 | 2.85 | 646 |
2022-12-08 | 2.78 | 3.00 | 2.78 | 2.87 | 3,826 |
2022-12-07 | 3.00 | 3.00 | 2.70 | 2.70 | 5,915 |
2022-12-06 | 3.02 | 3.02 | 2.86 | 2.93 | 7,501 |
2022-12-05 | 3.16 | 3.16 | 3.15 | 3.15 | 305 |
2022-12-02 | 3.02 | 3.14 | 3.00 | 3.16 | 8,412 |
2022-12-01 | 3.24 | 3.24 | 3.14 | 3.20 | 3,861 |
2022-11-30 | 3.16 | 3.16 | 3.16 | 3.16 | 448 |
2022-11-29 | 3.16 | 3.16 | 3.16 | 3.16 | 6,273 |
2022-11-28 | 3.20 | 3.20 | 3.20 | 3.16 | 535 |
2022-11-25 | 3.13 | 3.16 | 3.13 | 3.16 | 500 |
2022-11-24 | 3.13 | 3.13 | 3.13 | 3.13 | 0 |
2022-11-23 | 3.24 | 3.24 | 3.20 | 3.13 | 2,583 |
2022-11-22 | 3.33 | 3.33 | 3.33 | 3.33 | 1,083 |
2022-11-21 | 3.38 | 3.38 | 3.38 | 3.33 | 34 |
2022-11-18 | 3.38 | 3.38 | 3.38 | 3.35 | 100 |
2022-11-17 | 3.36 | 3.36 | 3.35 | 3.35 | 3 |
2022-11-16 | 3.40 | 3.40 | 3.40 | 3.36 | 218 |
2022-11-15 | 3.38 | 3.38 | 3.38 | 3.39 | 1,318 |
2022-11-14 | 3.30 | 3.30 | 3.30 | 3.30 | 0 |
2022-11-11 | 3.30 | 3.30 | 3.30 | 3.30 | 0 |
2022-11-10 | 3.32 | 3.32 | 3.30 | 3.30 | 0 |
2022-11-09 | 3.32 | 3.32 | 3.32 | 3.32 | 1,080 |
2022-11-08 | 3.23 | 3.32 | 3.23 | 3.32 | 0 |
2022-11-07 | 3.34 | 3.38 | 3.34 | 3.23 | 1,022 |
2022-11-04 | 3.38 | 3.38 | 3.38 | 3.30 | 100 |
2022-11-03 | 3.17 | 3.29 | 3.17 | 3.29 | 0 |
2022-11-02 | 3.13 | 3.17 | 3.13 | 3.17 | 0 |
2022-11-01 | 3.38 | 3.40 | 3.08 | 3.13 | 10,064 |
2022-10-31 | 3.22 | 3.22 | 3.20 | 3.30 | 3,429 |
2022-10-28 | 3.41 | 3.41 | 3.41 | 3.41 | 1,510 |
2022-10-27 | 3.41 | 3.41 | 3.41 | 3.41 | 0 |
2022-10-26 | 3.41 | 3.41 | 3.41 | 3.41 | 0 |
2022-10-25 | 3.41 | 3.41 | 3.41 | 3.41 | 1,443 |
2022-10-24 | 3.28 | 3.32 | 3.22 | 3.41 | 5,338 |
2022-10-21 | 3.45 | 3.45 | 3.44 | 3.44 | 843 |
2022-10-20 | 3.32 | 3.32 | 3.32 | 3.45 | 2,022 |
2022-10-19 | 3.54 | 3.54 | 3.54 | 3.54 | 0 |
2022-10-18 | 3.54 | 3.54 | 3.54 | 3.54 | 0 |
2022-10-17 | 3.40 | 3.54 | 3.40 | 3.54 | 8 |
2022-10-14 | 3.54 | 3.54 | 3.40 | 3.40 | 0 |
2022-10-13 | 3.54 | 3.54 | 3.54 | 3.54 | 0 |
2022-10-12 | 3.42 | 3.60 | 3.38 | 3.54 | 6,915 |
2022-10-11 | 3.52 | 3.52 | 3.50 | 3.55 | 3,046 |
2022-10-10 | 3.71 | 3.71 | 3.71 | 3.71 | 0 |
2022-10-07 | 3.71 | 3.71 | 3.71 | 3.71 | 0 |
2022-10-06 | 3.71 | 3.71 | 3.71 | 3.71 | 1 |
2022-10-05 | 3.71 | 3.71 | 3.71 | 3.71 | 511 |
2022-10-04 | 3.71 | 3.71 | 3.71 | 3.71 | 9,295 |
2022-10-03 | 3.72 | 3.74 | 3.72 | 3.71 | 4,727 |
2022-09-30 | 3.50 | 3.50 | 3.50 | 3.50 | 2,900 |
2022-09-29 | 3.36 | 3.58 | 3.34 | 3.51 | 6,694 |
2022-09-28 | 3.44 | 3.72 | 3.36 | 3.57 | 8,563 |
2022-09-27 | 3.52 | 3.52 | 3.52 | 3.61 | 3,616 |
2022-09-26 | 3.73 | 3.73 | 3.70 | 3.70 | 1,898 |
2022-09-23 | 3.82 | 4.18 | 3.66 | 3.73 | 12,422 |
2022-09-22 | 4.01 | 4.01 | 4.01 | 4.01 | 0 |
2022-09-21 | 4.01 | 4.01 | 4.01 | 4.01 | 0 |
2022-09-20 | 4.01 | 4.01 | 4.01 | 4.01 | 0 |
2022-09-19 | 4.01 | 4.01 | 4.01 | 4.01 | 0 |
2022-09-16 | 3.90 | 3.90 | 3.90 | 4.01 | 316 |
2022-09-15 | 4.05 | 4.05 | 4.05 | 4.05 | 0 |
2022-09-14 | 4.01 | 4.05 | 4.01 | 4.05 | 0 |
2022-09-13 | 3.99 | 4.01 | 3.99 | 4.01 | 2,879 |
2022-09-12 | 3.82 | 3.82 | 3.82 | 3.99 | 1,829 |
2022-09-09 | 4.04 | 4.05 | 4.04 | 4.05 | 6 |
2022-09-08 | 4.06 | 4.06 | 4.04 | 4.04 | 0 |
2022-09-07 | 4.26 | 4.26 | 4.26 | 4.06 | 1,038 |
2022-09-06 | 4.00 | 4.00 | 4.00 | 3.99 | 500 |
2022-09-05 | 3.50 | 4.18 | 3.50 | 4.06 | 6,218 |
2022-09-02 | 3.66 | 3.66 | 3.60 | 3.66 | 2,132 |
2022-09-01 | 3.98 | 4.30 | 3.84 | 3.79 | 12,835 |
2022-08-31 | 3.89 | 3.89 | 3.89 | 3.89 | 2,110 |
2022-08-30 | 3.82 | 3.88 | 3.70 | 3.89 | 5,467 |
2022-08-29 | 4.00 | 4.00 | 4.00 | 4.00 | 0 |
2022-08-26 | 4.00 | 4.00 | 3.98 | 4.00 | 5,062 |
2022-08-25 | 4.42 | 4.42 | 4.36 | 4.24 | 3,969 |
2022-08-24 | 4.51 | 4.51 | 4.51 | 4.51 | 13 |
2022-08-23 | 4.72 | 4.72 | 4.60 | 4.51 | 9,252 |
2022-08-22 | 4.88 | 4.90 | 4.88 | 4.72 | 3,345 |
2022-08-19 | 4.90 | 5.00 | 4.60 | 4.72 | 10,960 |
2022-08-18 | 4.96 | 5.50 | 4.96 | 5.05 | 16,914 |
2022-08-17 | 4.18 | 4.78 | 4.18 | 4.78 | 34,659 |
2022-08-16 | 4.16 | 4.16 | 4.16 | 4.14 | 9,954 |
2022-08-15 | 3.94 | 4.01 | 3.94 | 4.01 | 1,184 |
2022-08-12 | 3.95 | 3.95 | 3.94 | 3.94 | 919 |
2022-08-11 | 4.08 | 4.08 | 4.08 | 3.95 | 147 |
2022-08-10 | 3.78 | 3.80 | 3.78 | 3.88 | 1,800 |
2022-08-09 | 3.68 | 3.70 | 3.68 | 3.63 | 2,120 |
2022-08-08 | 3.54 | 3.54 | 3.54 | 3.54 | 0 |
2022-08-05 | 3.59 | 3.59 | 3.54 | 3.54 | 0 |
2022-08-04 | 3.54 | 3.59 | 3.54 | 3.59 | 600 |
2022-08-03 | 3.50 | 3.50 | 3.50 | 3.54 | 2,217 |
2022-08-02 | 3.62 | 3.62 | 3.58 | 3.65 | 1,370 |
2022-08-01 | 3.70 | 3.70 | 3.70 | 3.79 | 5,405 |
2022-07-29 | 3.84 | 3.84 | 3.84 | 3.84 | 0 |
2022-07-28 | 3.85 | 3.85 | 3.84 | 3.84 | 1,129 |
2022-07-27 | 3.85 | 3.85 | 3.85 | 3.85 | 80 |
2022-07-26 | 3.87 | 3.87 | 3.85 | 3.85 | 0 |
2022-07-25 | 3.98 | 3.98 | 3.98 | 3.87 | 500 |
2022-07-22 | 3.90 | 3.90 | 3.89 | 3.89 | 0 |
2022-07-21 | 3.87 | 3.90 | 3.87 | 3.90 | 7 |
2022-07-20 | 3.85 | 3.87 | 3.85 | 3.87 | 9 |
2022-07-19 | 3.82 | 3.85 | 3.82 | 3.85 | 0 |
2022-07-18 | 3.80 | 3.80 | 3.80 | 3.82 | 422 |
2022-07-15 | 3.80 | 3.90 | 3.80 | 3.90 | 3,100 |
2022-07-14 | 3.81 | 3.81 | 3.80 | 3.80 | 0 |
2022-07-13 | 3.85 | 3.85 | 3.81 | 3.81 | 0 |
2022-07-12 | 3.52 | 3.90 | 3.52 | 3.85 | 1,810 |
2022-07-11 | 3.52 | 3.52 | 3.50 | 3.70 | 1,155 |
2022-07-08 | 3.70 | 3.70 | 3.70 | 3.70 | 525 |
2022-07-07 | 3.66 | 3.66 | 3.66 | 3.70 | 3,992 |
2022-07-06 | 3.40 | 3.60 | 3.40 | 3.69 | 3,158 |
2022-07-05 | 3.02 | 3.40 | 3.00 | 3.22 | 3,404 |
2022-07-04 | 3.20 | 3.20 | 3.20 | 3.25 | 200 |
2022-07-01 | 3.22 | 3.30 | 3.20 | 3.30 | 2,607 |
2022-06-30 | 3.50 | 3.50 | 3.30 | 3.16 | 6,322 |
2022-06-29 | 3.58 | 3.58 | 3.56 | 3.70 | 2,279 |
2022-06-28 | 3.85 | 3.85 | 3.85 | 3.85 | 130 |
2022-06-27 | 3.85 | 3.85 | 3.85 | 3.85 | 1,300 |
2022-06-24 | 3.80 | 3.85 | 3.80 | 3.85 | 863 |
2022-06-23 | 4.00 | 4.00 | 3.70 | 3.80 | 6,599 |
2022-06-22 | 4.19 | 4.19 | 4.19 | 4.19 | 0 |
2022-06-21 | 4.14 | 4.19 | 4.14 | 4.19 | 93 |
2022-06-20 | 4.26 | 4.26 | 4.26 | 4.14 | 1,000 |
2022-06-17 | 4.15 | 4.15 | 4.14 | 4.14 | 558 |
2022-06-16 | 4.24 | 4.24 | 4.15 | 4.15 | 500 |
2022-06-15 | 4.18 | 4.24 | 4.18 | 4.24 | 140 |
2022-06-14 | 4.24 | 4.24 | 4.20 | 4.18 | 6,150 |
2022-06-13 | 4.52 | 4.52 | 4.52 | 4.36 | 4,535 |
2022-06-10 | 4.68 | 4.68 | 4.62 | 4.62 | 0 |
2022-06-09 | 4.74 | 4.74 | 4.68 | 4.68 | 2,300 |
2022-06-08 | 4.76 | 4.76 | 4.76 | 4.74 | 3,812 |
2022-06-07 | 4.75 | 4.75 | 4.75 | 4.75 | 251 |
2022-06-06 | 4.78 | 4.78 | 4.75 | 4.75 | 840 |
2022-06-03 | 4.78 | 4.78 | 4.78 | 4.78 | 0 |
2022-06-02 | 4.78 | 4.78 | 4.78 | 4.78 | 0 |
2022-06-01 | 4.78 | 4.78 | 4.78 | 4.78 | 0 |
2022-05-31 | 4.62 | 4.62 | 4.62 | 4.78 | 2,585 |
2022-05-30 | 4.78 | 4.78 | 4.78 | 4.78 | 0 |
2022-05-27 | 4.52 | 4.52 | 4.52 | 4.78 | 7,068 |
2022-05-26 | 4.82 | 4.98 | 4.82 | 4.75 | 1,158 |
2022-05-25 | 4.85 | 4.85 | 4.85 | 4.85 | 15 |
2022-05-24 | 4.98 | 4.98 | 4.98 | 4.85 | 802 |
2022-05-23 | 5.11 | 5.11 | 4.85 | 4.85 | 1,738 |
2022-05-20 | 4.98 | 5.11 | 4.98 | 5.11 | 0 |
2022-05-19 | 4.82 | 4.82 | 4.82 | 4.98 | 2,258 |
2022-05-18 | 5.15 | 5.15 | 5.15 | 4.98 | 971 |
2022-05-17 | 5.10 | 5.11 | 5.10 | 5.11 | 0 |
2022-05-16 | 5.10 | 5.10 | 5.10 | 5.10 | 1 |
2022-05-13 | 5.25 | 5.30 | 5.25 | 5.10 | 5,492 |
2022-05-12 | 5.05 | 5.05 | 5.00 | 5.00 | 2,078 |
2022-05-11 | 5.15 | 5.20 | 5.15 | 5.28 | 2,157 |
2022-05-10 | 5.30 | 5.30 | 5.30 | 5.30 | 0 |
2022-05-09 | 5.28 | 5.30 | 5.28 | 5.30 | 80 |
2022-05-06 | 5.28 | 5.28 | 5.28 | 5.28 | 0 |
2022-05-05 | 5.50 | 5.50 | 5.50 | 5.28 | 1,546 |
2022-05-04 | 5.30 | 5.30 | 5.10 | 5.28 | 3,514 |
2022-05-03 | 5.95 | 5.95 | 5.95 | 5.58 | 1,070 |
2022-05-02 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
2022-04-29 | 5.78 | 5.78 | 5.75 | 5.75 | 1,809 |
2022-04-28 | 5.88 | 5.88 | 5.78 | 5.78 | 8,000 |
2022-04-27 | 5.88 | 5.88 | 5.88 | 5.88 | 0 |
2022-04-26 | 5.98 | 5.98 | 5.88 | 5.88 | 1 |
2022-04-25 | 6.30 | 6.30 | 5.60 | 5.98 | 6,261 |
2022-04-22 | 6.30 | 6.30 | 6.30 | 6.28 | 17,671 |
2022-04-21 | 6.58 | 6.58 | 6.58 | 6.58 | 394 |
2022-04-20 | 6.65 | 6.65 | 6.65 | 6.58 | 2,690 |
2022-04-19 | 6.65 | 6.65 | 6.65 | 6.45 | 1,531 |
2022-04-18 | 6.45 | 6.45 | 6.45 | 6.45 | 0 |
2022-04-15 | 6.45 | 6.45 | 6.45 | 6.45 | 0 |
2022-04-14 | 6.40 | 6.40 | 6.35 | 6.45 | 937 |
2022-04-13 | 6.60 | 6.60 | 6.60 | 6.60 | 180 |
2022-04-12 | 7.10 | 7.10 | 6.60 | 6.60 | 7,957 |
2022-04-11 | 7.08 | 7.08 | 6.88 | 6.88 | 562 |
2022-04-08 | 6.90 | 7.08 | 6.90 | 7.08 | 181 |
2022-04-07 | 6.80 | 6.90 | 6.80 | 6.90 | 0 |
2022-04-06 | 6.90 | 6.90 | 6.80 | 6.80 | 1,698 |
2022-04-05 | 7.00 | 7.00 | 7.00 | 6.90 | 4,950 |
2022-04-04 | 6.40 | 7.05 | 6.40 | 6.93 | 28,774 |
2022-04-01 | 6.10 | 6.10 | 5.90 | 5.90 | 9,523 |
2022-03-31 | 6.10 | 6.15 | 6.10 | 6.10 | 4,071 |
2022-03-30 | 5.90 | 5.90 | 5.65 | 5.70 | 3,518 |
2022-03-29 | 5.00 | 5.55 | 5.00 | 5.75 | 17,075 |
2022-03-28 | 4.70 | 4.70 | 4.70 | 4.89 | 10,651 |
2022-03-25 | 4.48 | 4.62 | 4.40 | 4.49 | 30,202 |
2022-03-24 | 3.95 | 3.96 | 3.95 | 3.96 | 5,897 |
2022-03-23 | 3.85 | 3.95 | 3.85 | 3.95 | 780 |
2022-03-22 | 3.92 | 3.92 | 3.80 | 3.85 | 12,578 |
2022-03-21 | 3.98 | 3.98 | 3.98 | 3.91 | 1,904 |
2022-03-18 | 3.91 | 3.92 | 3.91 | 3.92 | 0 |
2022-03-17 | 3.84 | 3.84 | 3.64 | 3.91 | 20,933 |
2022-03-16 | 3.77 | 3.95 | 3.77 | 3.95 | 8,242 |
2022-03-15 | 3.74 | 3.74 | 3.74 | 3.77 | 9,543 |
2022-03-14 | 4.18 | 4.18 | 4.18 | 3.90 | 131 |
2022-03-11 | 3.92 | 4.18 | 3.76 | 3.87 | 3,317 |
2022-03-10 | 4.40 | 4.42 | 4.00 | 3.95 | 8,360 |
2022-03-09 | 3.98 | 4.00 | 3.98 | 4.24 | 7,940 |
2022-03-08 | 4.12 | 4.12 | 3.98 | 3.95 | 4,957 |
2022-03-07 | 4.04 | 4.30 | 4.00 | 4.19 | 7,079 |
2022-03-04 | 4.60 | 4.70 | 4.30 | 4.44 | 6,330 |
2022-03-03 | 4.82 | 4.82 | 4.80 | 4.90 | 4,863 |
2022-03-02 | 4.90 | 4.90 | 4.90 | 5.00 | 1,951 |
2022-03-01 | 4.92 | 4.92 | 4.92 | 5.14 | 2,179 |
2022-02-28 | 5.15 | 5.15 | 4.96 | 5.06 | 3,568 |
2022-02-25 | 5.05 | 5.05 | 5.05 | 5.35 | 1,796 |
2022-02-24 | 5.05 | 5.20 | 4.50 | 5.10 | 27,276 |
2022-02-23 | 5.43 | 5.45 | 5.43 | 5.45 | 309,939 |
2022-02-22 | 5.50 | 5.50 | 5.10 | 5.43 | 6,025 |
2022-02-21 | 5.55 | 5.55 | 5.55 | 5.60 | 39 |
2022-02-18 | 5.90 | 5.90 | 5.50 | 5.60 | 4,584 |
2022-02-17 | 6.20 | 6.20 | 5.75 | 5.90 | 3,724 |
2022-02-16 | 5.90 | 5.90 | 5.90 | 6.00 | 500 |
2022-02-15 | 5.80 | 5.80 | 5.80 | 5.85 | 6,761 |
2022-02-14 | 5.85 | 5.85 | 5.85 | 6.00 | 510 |
2022-02-11 | 6.13 | 6.13 | 6.13 | 6.13 | 779 |
2022-02-10 | 6.00 | 6.00 | 6.00 | 6.13 | 73 |
2022-02-09 | 6.05 | 6.05 | 5.90 | 6.00 | 2,362 |
2022-02-08 | 6.35 | 6.35 | 6.35 | 6.20 | 494 |
2022-02-07 | 6.10 | 6.20 | 6.10 | 6.20 | 250 |
2022-02-04 | 6.10 | 6.10 | 6.10 | 6.10 | 5 |
2022-02-03 | 5.95 | 5.95 | 5.95 | 6.10 | 1,000 |
2022-02-02 | 5.55 | 5.75 | 5.55 | 6.10 | 6,791 |
2022-02-01 | 5.55 | 5.55 | 5.45 | 5.43 | 3,202 |
2022-01-31 | 5.45 | 5.80 | 5.45 | 5.65 | 4,668 |
2022-01-28 | 5.75 | 5.75 | 5.30 | 5.38 | 16,595 |
2022-01-27 | 6.05 | 6.15 | 5.80 | 5.88 | 22,404 |
2022-01-26 | 6.05 | 6.60 | 6.00 | 6.13 | 28,678 |
2022-01-25 | 6.40 | 6.45 | 6.15 | 6.10 | 4,660 |
2022-01-24 | 7.40 | 7.40 | 6.15 | 6.20 | 18,050 |
2022-01-21 | 8.00 | 8.00 | 7.50 | 7.50 | 3,210 |
2022-01-20 | 7.90 | 8.05 | 7.90 | 8.05 | 0 |
2022-01-19 | 8.20 | 8.20 | 8.20 | 7.90 | 1,601 |
2022-01-18 | 8.30 | 8.50 | 8.30 | 8.15 | 9,099 |
2022-01-17 | 7.95 | 8.30 | 7.80 | 8.08 | 2,120 |
2022-01-14 | 8.00 | 8.30 | 7.65 | 7.80 | 10,809 |
2022-01-13 | 7.55 | 7.60 | 7.50 | 7.68 | 3,114 |
2022-01-12 | 7.50 | 7.60 | 7.50 | 7.70 | 1,018 |
2022-01-11 | 7.80 | 7.80 | 7.45 | 7.38 | 8,613 |
2022-01-10 | 7.35 | 7.35 | 7.25 | 7.18 | 8,252 |
2022-01-07 | 7.60 | 7.60 | 7.55 | 7.63 | 2,335 |
2022-01-06 | 7.68 | 7.68 | 7.55 | 7.55 | 2,943 |
2022-01-05 | 7.65 | 7.68 | 7.65 | 7.68 | 1,588 |
2022-01-04 | 7.53 | 7.65 | 7.53 | 7.65 | 2,758 |
2022-01-03 | 7.53 | 7.53 | 7.53 | 7.53 | 0 |
2021-12-31 | 7.53 | 7.53 | 7.53 | 7.53 | 768 |
2021-12-30 | 7.10 | 7.55 | 7.10 | 7.53 | 3,926 |
2021-12-29 | 7.10 | 7.10 | 6.95 | 6.95 | 0 |
2021-12-28 | 7.10 | 7.10 | 7.10 | 7.10 | 0 |
2021-12-27 | 7.10 | 7.10 | 7.10 | 7.10 | 0 |
2021-12-24 | 7.00 | 7.00 | 7.00 | 7.10 | 750 |
2021-12-23 | 6.50 | 7.05 | 6.50 | 7.15 | 9,415 |
2021-12-22 | 6.40 | 6.50 | 6.40 | 6.30 | 15,306 |
2021-12-21 | 6.10 | 6.45 | 6.10 | 6.30 | 4,060 |
2021-12-20 | 6.75 | 6.75 | 6.30 | 6.20 | 23,674 |
2021-12-17 | 7.08 | 7.08 | 7.08 | 7.08 | 100 |
2021-12-16 | 7.10 | 7.15 | 7.10 | 7.08 | 1,724 |
2021-12-15 | 6.75 | 7.05 | 6.75 | 6.95 | 2,720 |
2021-12-14 | 6.90 | 6.95 | 6.90 | 6.95 | 1,220 |
2021-12-13 | 6.95 | 7.00 | 6.80 | 6.90 | 8,327 |
2021-12-10 | 6.98 | 7.05 | 6.98 | 7.05 | 5,451 |
2021-12-09 | 7.05 | 7.05 | 7.00 | 6.98 | 2,558 |
2021-12-08 | 7.25 | 7.25 | 7.00 | 7.00 | 3,092 |
2021-12-07 | 7.25 | 7.25 | 6.95 | 6.98 | 16,232 |
2021-12-06 | 7.50 | 7.50 | 7.40 | 7.55 | 6,126 |
2021-12-03 | 7.65 | 7.68 | 7.65 | 7.68 | 1,533 |
2021-12-02 | 7.25 | 7.45 | 7.25 | 7.65 | 3,649 |
2021-12-01 | 7.60 | 7.60 | 7.15 | 7.25 | 13,555 |
2021-11-30 | 8.15 | 8.15 | 7.80 | 7.75 | 11,547 |
2021-11-29 | 8.65 | 8.70 | 8.65 | 8.25 | 1,735 |
2021-11-26 | 9.10 | 9.10 | 8.80 | 8.50 | 6,594 |
2021-11-25 | 9.45 | 9.45 | 9.45 | 9.45 | 7 |
2021-11-24 | 9.45 | 9.45 | 9.45 | 9.45 | 800 |
2021-11-23 | 9.50 | 9.50 | 9.45 | 9.45 | 617 |
2021-11-22 | 9.40 | 9.40 | 9.20 | 9.50 | 1,418 |
2021-11-19 | 9.60 | 9.65 | 9.60 | 9.65 | 0 |
2021-11-18 | 9.55 | 9.55 | 9.25 | 9.60 | 1,180 |
2021-11-17 | 9.65 | 9.65 | 9.65 | 9.90 | 778 |
2021-11-16 | 10.00 | 10.00 | 9.60 | 9.63 | 2,726 |
2021-11-15 | 9.95 | 9.95 | 9.95 | 10.08 | 4,412 |
2021-11-12 | 9.65 | 9.70 | 9.65 | 9.70 | 0 |
2021-11-11 | 10.10 | 10.10 | 10.10 | 9.65 | 2,225 |
2021-11-10 | 9.80 | 10.00 | 9.80 | 9.83 | 2,807 |
2021-11-09 | 9.65 | 9.65 | 9.65 | 9.90 | 1,335 |
2021-11-08 | 9.55 | 9.55 | 9.55 | 9.60 | 3,562 |
2021-11-05 | 9.60 | 9.60 | 9.60 | 9.30 | 520 |
2021-11-04 | 9.50 | 9.50 | 9.40 | 9.45 | 11,898 |
2021-11-03 | 9.45 | 9.45 | 9.45 | 9.33 | 6,000 |
2021-11-02 | 9.00 | 9.00 | 9.00 | 9.13 | 9,052 |
2021-11-01 | 9.45 | 9.45 | 9.45 | 9.08 | 9,703 |
2021-10-29 | 9.15 | 9.15 | 9.15 | 9.15 | 2,561 |
2021-10-28 | 9.00 | 9.25 | 9.00 | 9.15 | 3,207 |
2021-10-27 | 9.35 | 9.35 | 9.35 | 9.50 | 10,450 |
2021-10-26 | 9.40 | 9.70 | 9.40 | 9.70 | 2,964 |
2021-10-25 | 9.00 | 9.40 | 9.00 | 9.40 | 4,363 |
2021-10-22 | 9.05 | 9.05 | 9.05 | 9.40 | 2,698 |
2021-10-21 | 9.45 | 9.45 | 9.45 | 9.25 | 1,946 |
2021-10-20 | 9.20 | 9.45 | 9.10 | 9.28 | 2,342 |
2021-10-19 | 9.00 | 9.00 | 9.00 | 9.20 | 4,365 |
2021-10-18 | 8.50 | 8.75 | 8.45 | 8.58 | 7,071 |
2021-10-15 | 8.15 | 8.50 | 8.15 | 8.33 | 3,995 |
2021-10-14 | 8.33 | 8.43 | 8.33 | 8.43 | 889 |
2021-10-13 | 8.43 | 8.43 | 8.33 | 8.33 | 150 |
2021-10-12 | 8.50 | 8.55 | 8.50 | 8.43 | 4,385 |
2021-10-11 | 8.50 | 8.50 | 8.00 | 8.13 | 4,763 |
2021-10-08 | 8.10 | 8.10 | 8.00 | 8.23 | 15,462 |
2021-10-07 | 8.35 | 8.35 | 8.30 | 8.50 | 2,541 |
2021-10-06 | 8.80 | 8.80 | 8.50 | 8.35 | 4,482 |
2021-10-05 | 9.00 | 9.00 | 9.00 | 9.00 | 1,473 |
2021-10-04 | 8.95 | 9.00 | 8.95 | 9.00 | 8,905 |
2021-10-01 | 8.95 | 8.95 | 8.70 | 8.70 | 1,948 |
2021-09-30 | 9.65 | 9.70 | 9.35 | 9.20 | 2,212 |
2021-09-29 | 9.50 | 9.50 | 9.20 | 9.15 | 2,597 |
2021-09-28 | 9.75 | 9.95 | 9.75 | 9.95 | 0 |
2021-09-27 | 10.10 | 10.10 | 9.80 | 9.75 | 6,784 |
2021-09-24 | 10.50 | 10.50 | 10.50 | 10.50 | 555 |
2021-09-23 | 10.65 | 10.65 | 10.50 | 10.50 | 1,187 |
2021-09-22 | 11.10 | 11.10 | 11.10 | 10.65 | 710 |
2021-09-21 | 10.90 | 10.90 | 10.90 | 10.75 | 683 |
2021-09-20 | 10.90 | 10.90 | 10.60 | 10.85 | 3,948 |
2021-09-17 | 11.00 | 11.15 | 11.00 | 11.15 | 1,149 |
2021-09-16 | 10.70 | 11.30 | 10.70 | 11.00 | 1,003 |
2021-09-15 | 11.40 | 11.40 | 11.40 | 11.10 | 820 |
2021-09-14 | 11.00 | 11.00 | 11.00 | 11.35 | 980 |
2021-09-13 | 10.70 | 10.70 | 10.70 | 11.20 | 1,691 |
2021-09-10 | 11.00 | 11.15 | 11.00 | 11.15 | 1,498 |
2021-09-09 | 10.90 | 11.20 | 10.90 | 11.00 | 455 |
2021-09-08 | 10.90 | 11.00 | 10.60 | 11.30 | 7,614 |
2021-09-07 | 10.50 | 10.50 | 10.40 | 10.65 | 2,730 |
2021-09-06 | 10.85 | 11.00 | 10.85 | 11.00 | 111 |
2021-09-03 | 10.95 | 10.95 | 10.85 | 10.85 | 16 |
2021-09-02 | 10.70 | 10.70 | 10.70 | 10.95 | 1,518 |
2021-09-01 | 11.20 | 11.20 | 11.20 | 11.10 | 1,165 |
2021-08-31 | 11.70 | 11.70 | 11.50 | 11.00 | 3,177 |
2021-08-30 | 10.90 | 10.90 | 10.90 | 10.90 | 0 |
2021-08-27 | 11.00 | 11.00 | 10.60 | 10.90 | 4,120 |
2021-08-26 | 11.00 | 11.20 | 10.70 | 11.20 | 4,252 |
2021-08-25 | 9.45 | 11.00 | 9.45 | 10.45 | 16,380 |
2021-08-24 | 8.70 | 9.05 | 8.70 | 8.95 | 4,921 |
2021-08-23 | 8.80 | 9.30 | 8.80 | 8.98 | 1,600 |
2021-08-20 | 9.45 | 9.45 | 9.45 | 9.13 | 837 |
2021-08-19 | 9.45 | 9.45 | 9.10 | 9.15 | 2,648 |
2021-08-18 | 9.85 | 9.85 | 8.70 | 9.38 | 8,028 |
2021-08-17 | 10.15 | 10.15 | 10.03 | 10.03 | 225 |
2021-08-16 | 10.18 | 10.18 | 10.15 | 10.15 | 1,856 |
2021-08-13 | 10.10 | 10.20 | 9.85 | 10.18 | 3,243 |
2021-08-12 | 10.30 | 10.30 | 10.10 | 9.85 | 3,585 |
2021-08-11 | 10.30 | 10.30 | 10.30 | 10.55 | 595 |
2021-08-10 | 10.40 | 10.40 | 10.30 | 10.55 | 2,048 |
2021-08-09 | 11.05 | 11.05 | 10.55 | 10.55 | 1,506 |
2021-08-06 | 10.85 | 11.05 | 10.85 | 11.05 | 260 |
2021-08-05 | 10.60 | 10.60 | 10.50 | 10.85 | 2,424 |
2021-08-04 | 10.80 | 10.80 | 10.70 | 11.00 | 3,995 |
2021-08-03 | 11.10 | 11.10 | 11.10 | 10.85 | 3,392 |
2021-08-02 | 11.20 | 11.30 | 11.20 | 11.25 | 1,084 |
2021-07-30 | 10.70 | 10.70 | 10.70 | 10.55 | 1,566 |
2021-07-29 | 10.60 | 10.85 | 10.60 | 10.85 | 10,012 |
2021-07-28 | 11.30 | 11.30 | 11.30 | 10.60 | 173 |
2021-07-27 | 10.85 | 10.85 | 10.75 | 10.75 | 1,310 |
2021-07-26 | 11.20 | 11.20 | 11.20 | 10.85 | 44 |
2021-07-23 | 10.85 | 10.90 | 10.85 | 10.90 | 719 |
2021-07-22 | 10.60 | 10.60 | 10.50 | 10.85 | 3,470 |
2021-07-21 | 10.95 | 10.95 | 10.95 | 10.95 | 500 |
2021-07-20 | 10.90 | 10.95 | 10.90 | 10.95 | 229 |
2021-07-19 | 10.85 | 10.90 | 10.85 | 10.90 | 521 |
2021-07-16 | 10.80 | 10.85 | 10.80 | 10.85 | 0 |
2021-07-15 | 10.85 | 10.85 | 10.80 | 10.80 | 400 |
2021-07-14 | 10.70 | 10.85 | 10.70 | 10.85 | 451 |
2021-07-13 | 11.40 | 11.40 | 11.00 | 10.70 | 5,870 |
2021-07-12 | 12.50 | 12.50 | 10.80 | 10.85 | 20,470 |
2021-07-09 | 12.40 | 12.40 | 12.00 | 12.15 | 7,083 |
2021-07-08 | 11.50 | 12.90 | 11.50 | 11.95 | 15,311 |
2021-07-07 | 11.70 | 11.70 | 11.00 | 11.65 | 12,810 |
2021-07-06 | 11.00 | 11.30 | 11.00 | 11.20 | 9,474 |
2021-07-05 | 10.40 | 10.40 | 10.40 | 10.70 | 2,917 |
2021-07-02 | 11.00 | 11.00 | 11.00 | 10.70 | 1,498 |
2021-07-01 | 10.65 | 10.65 | 10.65 | 10.65 | 4,828 |
2021-06-30 | 10.60 | 10.65 | 10.60 | 10.65 | 1,353 |
2021-06-29 | 10.40 | 10.70 | 10.40 | 10.60 | 2,827 |
2021-06-28 | 10.20 | 10.40 | 9.85 | 10.10 | 4,206 |
2021-06-25 | 10.10 | 10.10 | 10.10 | 9.80 | 1,240 |
2021-06-24 | 9.50 | 10.10 | 9.50 | 9.80 | 2,060 |
2021-06-23 | 10.00 | 10.00 | 10.00 | 9.75 | 596 |
2021-06-22 | 10.00 | 10.00 | 10.00 | 9.85 | 1,451 |
2021-06-21 | 10.10 | 10.10 | 10.00 | 10.30 | 566 |
2021-06-18 | 9.70 | 10.30 | 9.70 | 10.15 | 6,891 |
2021-06-17 | 9.40 | 9.40 | 9.40 | 9.40 | 0 |
2021-06-16 | 9.43 | 9.43 | 9.40 | 9.40 | 0 |
2021-06-15 | 9.65 | 9.65 | 9.65 | 9.43 | 5,858 |
2021-06-14 | 10.00 | 10.00 | 10.00 | 9.65 | 1,616 |
2021-06-11 | 9.55 | 9.55 | 9.55 | 9.55 | 15 |
2021-06-10 | 9.95 | 9.95 | 9.95 | 9.55 | 2,516 |
2021-06-09 | 9.25 | 9.25 | 9.20 | 9.55 | 1,733 |
2021-06-08 | 9.35 | 9.60 | 9.35 | 9.55 | 4,535 |
2021-06-07 | 8.90 | 8.90 | 8.90 | 9.15 | 771 |
2021-06-04 | 9.15 | 9.15 | 9.15 | 9.05 | 600 |
2021-06-03 | 9.15 | 9.15 | 9.15 | 9.05 | 780 |
2021-06-02 | 8.95 | 8.95 | 8.95 | 8.95 | 1,500 |
2021-06-01 | 8.95 | 8.95 | 8.95 | 8.95 | 0 |
2021-05-28 | 8.95 | 8.95 | 8.95 | 8.95 | 615 |
2021-05-27 | 9.15 | 9.15 | 9.15 | 8.95 | 55 |
2021-05-26 | 8.90 | 8.90 | 8.90 | 8.90 | 150 |
2021-05-25 | 8.90 | 8.90 | 8.90 | 8.90 | 282 |
2021-05-24 | 8.90 | 8.90 | 8.90 | 8.90 | 65 |
2021-05-21 | 8.90 | 8.90 | 8.90 | 8.90 | 0 |
2021-05-20 | 8.65 | 8.65 | 8.65 | 8.90 | 858 |
2021-05-19 | 8.90 | 8.90 | 8.90 | 8.90 | 0 |
2021-05-18 | 8.90 | 8.90 | 8.90 | 8.90 | 613 |
2021-05-17 | 9.10 | 9.10 | 8.90 | 8.90 | 753 |
2021-05-14 | 8.60 | 8.60 | 8.60 | 9.10 | 114 |
2021-05-13 | 8.65 | 8.65 | 8.65 | 8.90 | 3,443 |
2021-05-12 | 9.00 | 9.00 | 9.00 | 9.00 | 755 |
2021-05-11 | 9.00 | 9.00 | 9.00 | 9.00 | 3,122 |
2021-05-10 | 9.13 | 9.20 | 9.13 | 9.20 | 148 |
2021-05-07 | 8.85 | 9.13 | 8.85 | 9.13 | 1,250 |
2021-05-06 | 8.95 | 8.95 | 8.80 | 8.85 | 23,260 |
2021-05-05 | 8.80 | 8.95 | 8.80 | 8.95 | 167 |
2021-05-04 | 9.00 | 9.00 | 9.00 | 8.80 | 322 |
2021-04-30 | 8.70 | 8.70 | 8.70 | 8.90 | 3,246 |
2021-04-29 | 9.10 | 9.35 | 9.10 | 9.00 | 1,653 |
2021-04-28 | 9.00 | 9.35 | 8.90 | 9.05 | 2,522 |
2021-04-27 | 9.20 | 9.20 | 9.20 | 9.20 | 2,653 |
2021-04-26 | 9.60 | 9.60 | 9.60 | 9.60 | 1,455 |
2021-04-23 | 9.25 | 9.25 | 9.20 | 9.60 | 1,000 |
2021-04-22 | 9.60 | 9.60 | 9.60 | 9.60 | 884 |
2021-04-21 | 9.75 | 9.75 | 9.60 | 9.60 | 0 |
2021-04-20 | 9.55 | 9.55 | 9.55 | 9.75 | 6,088 |
2021-04-19 | 9.50 | 9.75 | 9.50 | 9.75 | 7,488 |
2021-04-16 | 9.15 | 9.15 | 8.80 | 9.13 | 4,152 |
2021-04-15 | 8.75 | 9.15 | 8.75 | 8.95 | 1,111 |
2021-04-14 | 9.25 | 9.50 | 8.80 | 9.13 | 11,809 |
2021-04-13 | 8.85 | 8.85 | 8.85 | 8.65 | 4,060 |
2021-04-12 | 8.65 | 8.90 | 8.25 | 8.70 | 10,009 |
2021-04-09 | 7.75 | 9.00 | 7.75 | 8.45 | 22,853 |
2021-04-08 | 7.35 | 7.35 | 7.35 | 7.35 | 316 |
2021-04-07 | 7.38 | 7.38 | 7.35 | 7.35 | 505 |
2021-04-06 | 7.15 | 7.50 | 7.15 | 7.38 | 7,758 |
2021-04-01 | 7.10 | 7.10 | 7.00 | 7.00 | 1,922 |
2021-03-31 | 7.10 | 7.10 | 7.05 | 7.10 | 4,106 |
2021-03-30 | 7.25 | 7.25 | 7.25 | 7.25 | 0 |
2021-03-29 | 7.25 | 7.25 | 7.25 | 7.25 | 121 |
2021-03-26 | 7.35 | 7.35 | 7.20 | 7.20 | 5 |
2021-03-25 | 7.13 | 7.35 | 7.13 | 7.35 | 1,000 |
2021-03-24 | 7.35 | 7.35 | 7.35 | 7.13 | 743 |
2021-03-23 | 7.45 | 7.45 | 7.45 | 7.45 | 1,001 |
2021-03-22 | 7.45 | 7.80 | 7.45 | 7.45 | 1,517 |
2021-03-19 | 7.33 | 7.33 | 7.33 | 7.33 | 867 |
2021-03-18 | 7.33 | 7.33 | 7.33 | 7.33 | 0 |
2021-03-17 | 7.38 | 7.38 | 7.33 | 7.33 | 0 |
2021-03-16 | 7.35 | 7.35 | 7.35 | 7.38 | 5,055 |
2021-03-15 | 7.30 | 7.40 | 7.05 | 7.33 | 1,130 |
2021-03-12 | 7.38 | 7.38 | 7.38 | 7.38 | 0 |
2021-03-11 | 7.45 | 7.45 | 7.45 | 7.38 | 12,710 |
2021-03-10 | 7.33 | 7.38 | 7.33 | 7.38 | 0 |
2021-03-09 | 7.38 | 7.38 | 7.33 | 7.33 | 4,892 |
2021-03-08 | 7.50 | 7.50 | 7.30 | 7.38 | 1,202 |
2021-03-05 | 7.30 | 7.30 | 7.30 | 7.28 | 2,990 |
2021-03-04 | 7.13 | 7.18 | 7.13 | 7.18 | 275 |
2021-03-03 | 7.10 | 7.10 | 7.10 | 7.13 | 3,269 |
2021-03-02 | 6.85 | 6.85 | 6.85 | 6.75 | 703 |
2021-03-01 | 6.45 | 6.45 | 6.45 | 6.70 | 1,196 |
2021-02-26 | 6.95 | 7.00 | 6.90 | 6.80 | 5,737 |
2021-02-25 | 6.65 | 6.65 | 6.65 | 6.65 | 73 |
2021-02-24 | 6.90 | 6.90 | 6.90 | 6.65 | 1,675 |
2021-02-23 | 6.75 | 6.80 | 6.35 | 6.55 | 2,676 |
2021-02-22 | 6.95 | 6.95 | 6.95 | 6.65 | 952 |
2021-02-19 | 6.60 | 6.65 | 6.60 | 6.65 | 1,943 |
2021-02-18 | 6.58 | 6.60 | 6.58 | 6.60 | 1,841 |
2021-02-17 | 6.20 | 6.20 | 6.20 | 6.58 | 5,022 |
2021-02-16 | 6.58 | 6.58 | 6.58 | 6.58 | 1,609 |
2021-02-15 | 6.60 | 6.60 | 6.58 | 6.58 | 1,126 |
2021-02-12 | 6.60 | 6.60 | 6.60 | 6.60 | 1,298 |
2021-02-11 | 6.95 | 6.95 | 6.95 | 6.60 | 1,001 |
2021-02-10 | 6.25 | 6.25 | 6.25 | 6.60 | 1,499 |
2021-02-09 | 7.00 | 7.00 | 7.00 | 6.50 | 5,586 |
2021-02-08 | 6.75 | 6.75 | 6.75 | 6.48 | 1,195 |
2021-02-05 | 7.05 | 7.10 | 7.05 | 6.75 | 2,795 |
2021-02-04 | 7.15 | 7.15 | 6.90 | 6.90 | 2,495 |
2021-02-03 | 7.18 | 7.18 | 7.15 | 7.15 | 293 |
2021-02-02 | 7.15 | 7.15 | 7.15 | 7.18 | 3,253 |
2021-02-01 | 7.75 | 7.75 | 7.63 | 7.63 | 1,511 |
2021-01-29 | 7.75 | 7.75 | 7.75 | 7.75 | 13 |
2021-01-28 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
2021-01-27 | 7.55 | 7.55 | 7.50 | 7.75 | 2,207 |
2021-01-26 | 8.25 | 8.25 | 8.25 | 8.00 | 15 |
2021-01-25 | 8.25 | 8.25 | 8.25 | 8.25 | 159 |
2021-01-22 | 8.25 | 8.25 | 8.25 | 8.25 | 2,517 |
2021-01-21 | 8.25 | 8.25 | 8.25 | 8.25 | 500 |
2021-01-20 | 8.45 | 8.45 | 8.45 | 8.25 | 1,253 |
2021-01-19 | 8.00 | 8.25 | 8.00 | 8.25 | 575 |
2021-01-18 | 8.00 | 8.00 | 8.00 | 8.00 | 509 |
2021-01-15 | 7.85 | 7.85 | 7.50 | 8.00 | 3,988 |
2021-01-14 | 8.50 | 8.50 | 8.50 | 8.40 | 2,177 |
2021-01-13 | 8.50 | 8.50 | 8.50 | 8.50 | 5,022 |
2021-01-12 | 8.25 | 9.00 | 8.25 | 8.45 | 3,583 |
2021-01-11 | 8.25 | 8.25 | 8.25 | 8.18 | 2,031 |
2021-01-08 | 7.55 | 7.55 | 7.55 | 7.88 | 3,621 |
2021-01-07 | 8.00 | 8.00 | 8.00 | 7.75 | 2,457 |
2021-01-06 | 8.00 | 8.00 | 8.00 | 7.90 | 7,413 |
2021-01-05 | 7.80 | 7.80 | 7.80 | 8.38 | 1,436 |
2021-01-04 | 8.40 | 8.80 | 8.40 | 8.20 | 4,024 |
2020-12-31 | 7.95 | 7.98 | 7.95 | 7.98 | 59 |
2020-12-30 | 8.40 | 8.40 | 8.40 | 7.95 | 415 |
2020-12-29 | 7.45 | 8.10 | 7.45 | 7.75 | 4,326 |
2020-12-24 | 7.45 | 8.20 | 7.45 | 7.83 | 300 |
2020-12-23 | 7.55 | 8.10 | 7.55 | 7.80 | 5,981 |
2020-12-22 | 8.20 | 8.20 | 8.00 | 7.75 | 9,076 |
2020-12-21 | 8.30 | 8.30 | 8.30 | 7.80 | 774 |
2020-12-18 | 8.20 | 8.20 | 8.20 | 7.95 | 3,907 |
2020-12-17 | 7.85 | 8.00 | 7.85 | 7.80 | 6,795 |
2020-12-16 | 7.50 | 7.50 | 7.48 | 7.48 | 1,370 |
2020-12-15 | 7.85 | 7.85 | 7.45 | 7.50 | 3,638 |
2020-12-14 | 7.05 | 7.05 | 7.05 | 7.48 | 2,746 |
2020-12-11 | 8.00 | 8.00 | 7.95 | 7.48 | 2,470 |
2020-12-10 | 7.05 | 7.05 | 7.05 | 7.83 | 4,878 |
2020-12-09 | 7.05 | 7.10 | 7.05 | 7.48 | 1,037 |
2020-12-08 | 8.00 | 8.00 | 7.95 | 7.48 | 7,829 |
2020-12-07 | 5.50 | 8.20 | 5.45 | 7.63 | 33,237 |
2020-12-04 | 5.30 | 5.45 | 5.30 | 5.25 | 1,902 |
2020-12-03 | 5.75 | 5.75 | 5.75 | 5.55 | 2,050 |
2020-12-02 | 5.50 | 5.50 | 5.50 | 5.55 | 1,000 |
2020-12-01 | 5.75 | 5.75 | 5.75 | 5.75 | 252 |
2020-11-30 | 5.65 | 5.65 | 5.50 | 5.75 | 1,144 |
2020-11-27 | 5.95 | 5.95 | 5.85 | 5.85 | 2,000 |
2020-11-26 | 5.98 | 5.98 | 5.95 | 5.95 | 708 |
2020-11-25 | 6.03 | 6.03 | 5.98 | 5.98 | 117 |
2020-11-24 | 6.00 | 6.00 | 5.80 | 6.03 | 6,332 |
2020-11-23 | 4.92 | 6.30 | 4.92 | 6.00 | 12,002 |
2020-11-20 | 5.30 | 5.30 | 4.92 | 5.10 | 2,136 |
2020-11-19 | 5.10 | 5.15 | 5.10 | 5.15 | 1,250 |
2020-11-18 | 5.15 | 5.15 | 5.15 | 5.10 | 1,246 |
2020-11-17 | 5.00 | 5.10 | 5.00 | 4.98 | 2,132 |
2020-11-16 | 4.78 | 4.80 | 4.78 | 4.85 | 5,073 |
2020-11-13 | 4.68 | 4.68 | 4.68 | 4.46 | 5,103 |
2020-11-12 | 4.30 | 4.52 | 4.28 | 4.50 | 9,534 |
2020-11-11 | 4.00 | 4.10 | 4.00 | 4.10 | 8,066 |
2020-11-10 | 4.00 | 4.00 | 4.00 | 4.00 | 500 |
2020-11-09 | 3.90 | 3.90 | 3.90 | 4.00 | 400 |
2020-11-06 | 4.00 | 4.05 | 4.00 | 4.05 | 620 |
2020-11-05 | 3.90 | 3.90 | 3.90 | 4.00 | 100 |
2020-11-04 | 4.10 | 4.10 | 4.10 | 4.10 | 0 |
2020-11-03 | 4.08 | 4.10 | 4.08 | 4.10 | 305 |
2020-11-02 | 4.10 | 4.10 | 4.08 | 4.08 | 1,712 |
2020-10-30 | 4.15 | 4.15 | 4.10 | 4.10 | 1,075 |
2020-10-29 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
2020-10-28 | 4.02 | 4.02 | 4.02 | 4.15 | 1,595 |
2020-10-27 | 3.80 | 4.06 | 3.80 | 4.10 | 12,402 |
2020-10-26 | 3.48 | 3.78 | 3.48 | 3.65 | 8,509 |
2020-10-23 | 3.30 | 3.30 | 3.30 | 3.30 | 0 |
2020-10-22 | 3.20 | 3.30 | 3.20 | 3.30 | 1,106 |
2020-10-21 | 3.32 | 3.32 | 3.30 | 3.20 | 4,625 |
2020-10-20 | 3.50 | 3.50 | 3.45 | 3.45 | 0 |
2020-10-16 | 3.32 | 3.32 | 3.32 | 3.50 | 1,312 |
2020-10-15 | 3.50 | 3.51 | 3.50 | 3.51 | 1,000 |
2020-10-14 | 3.60 | 3.60 | 3.50 | 3.50 | 2,205 |
2020-10-13 | 3.60 | 3.60 | 3.60 | 3.60 | 0 |
2020-10-12 | 3.60 | 3.60 | 3.60 | 3.60 | 941 |
2020-10-09 | 3.50 | 3.60 | 3.50 | 3.60 | 0 |
2020-10-08 | 3.48 | 3.50 | 3.48 | 3.50 | 1,748 |
2020-10-07 | 3.30 | 3.30 | 3.29 | 3.29 | 0 |
2020-10-06 | 3.42 | 3.42 | 3.40 | 3.30 | 8,110 |
2020-10-05 | 3.70 | 3.70 | 3.70 | 3.70 | 0 |
2020-10-02 | 3.70 | 3.70 | 3.70 | 3.70 | 0 |
2020-10-01 | 3.78 | 3.78 | 3.78 | 3.70 | 1,195 |
2020-09-30 | 3.65 | 3.65 | 3.65 | 3.65 | 0 |
2020-09-29 | 3.65 | 3.65 | 3.65 | 3.65 | 0 |
2020-09-28 | 3.60 | 3.65 | 3.60 | 3.65 | 0 |
2020-09-25 | 3.60 | 3.60 | 3.60 | 3.60 | 0 |
2020-09-24 | 3.60 | 3.60 | 3.60 | 3.60 | 0 |
2020-09-23 | 3.60 | 3.60 | 3.60 | 3.60 | 0 |
2020-09-22 | 3.60 | 3.60 | 3.60 | 3.60 | 0 |
2020-09-21 | 3.80 | 3.80 | 3.60 | 3.60 | 1,772 |
2020-09-18 | 3.70 | 3.70 | 3.70 | 3.80 | 35 |
2020-09-17 | 3.88 | 3.88 | 3.85 | 3.85 | 1,050 |
2020-09-16 | 3.88 | 3.88 | 3.88 | 3.88 | 0 |
2020-09-15 | 3.88 | 3.88 | 3.88 | 3.88 | 0 |
2020-09-14 | 3.70 | 3.70 | 3.70 | 3.88 | 9 |
2020-09-11 | 4.04 | 4.04 | 3.82 | 3.88 | 763 |
2020-09-10 | 3.93 | 3.93 | 3.93 | 3.93 | 0 |
2020-09-09 | 3.93 | 3.93 | 3.93 | 3.93 | 0 |
2020-09-08 | 3.93 | 3.93 | 3.93 | 3.93 | 295 |
2020-09-07 | 3.93 | 3.93 | 3.93 | 3.93 | 0 |
2020-09-04 | 3.93 | 3.93 | 3.93 | 3.93 | 227 |
2020-09-03 | 4.04 | 4.04 | 4.04 | 3.93 | 620 |
2020-09-02 | 3.92 | 3.92 | 3.92 | 3.98 | 450 |
2020-09-01 | 4.04 | 4.04 | 4.04 | 3.98 | 1,444 |
2020-08-28 | 3.92 | 3.92 | 3.92 | 3.98 | 459 |
2020-08-27 | 4.00 | 4.00 | 3.98 | 3.98 | 0 |
2020-08-26 | 4.00 | 4.00 | 4.00 | 4.00 | 938 |
2020-08-25 | 4.00 | 4.00 | 4.00 | 4.00 | 0 |
2020-08-24 | 4.00 | 4.00 | 4.00 | 4.00 | 0 |
2020-08-21 | 4.01 | 4.01 | 4.00 | 4.00 | 0 |
2020-08-20 | 4.00 | 4.01 | 4.00 | 4.01 | 0 |
2020-08-19 | 4.00 | 4.00 | 4.00 | 4.00 | 90 |
2020-08-18 | 4.02 | 4.06 | 4.02 | 4.00 | 3,386 |
2020-08-17 | 3.86 | 3.86 | 3.86 | 3.86 | 0 |
2020-08-14 | 3.84 | 3.86 | 3.84 | 3.86 | 541 |
2020-08-13 | 3.87 | 3.87 | 3.84 | 3.84 | 2,853 |
2020-08-12 | 3.89 | 3.89 | 3.87 | 3.87 | 0 |
2020-08-11 | 3.89 | 3.89 | 3.89 | 3.89 | 1,000 |
2020-08-10 | 3.98 | 3.98 | 3.98 | 3.89 | 3,426 |
2020-08-07 | 4.00 | 4.00 | 3.89 | 3.89 | 0 |
2020-08-06 | 4.00 | 4.00 | 4.00 | 4.00 | 8 |
2020-08-05 | 4.05 | 4.05 | 4.00 | 4.00 | 424 |
2020-08-04 | 4.08 | 4.08 | 4.05 | 4.05 | 1,569 |
2020-08-03 | 4.08 | 4.08 | 4.08 | 4.08 | 1,188 |
2020-07-31 | 3.92 | 3.92 | 3.92 | 4.08 | 300 |
2020-07-30 | 4.08 | 4.08 | 4.08 | 4.08 | 296 |
2020-07-29 | 4.10 | 4.10 | 4.08 | 4.08 | 0 |
2020-07-28 | 4.10 | 4.10 | 4.10 | 4.10 | 656 |
2020-07-27 | 3.92 | 3.92 | 3.92 | 4.10 | 937 |
2020-07-24 | 4.10 | 4.10 | 4.08 | 4.08 | 1,916 |
2020-07-23 | 4.10 | 4.10 | 4.10 | 4.10 | 750 |
2020-07-22 | 4.02 | 4.02 | 4.02 | 4.10 | 10,977 |
2020-07-21 | 4.19 | 4.21 | 4.19 | 4.21 | 2,485 |
2020-07-20 | 4.19 | 4.19 | 4.19 | 4.19 | 2,785 |
2020-07-17 | 4.19 | 4.19 | 4.19 | 4.19 | 2,479 |
2020-07-16 | 4.19 | 4.19 | 4.19 | 4.19 | 139 |
2020-07-15 | 4.16 | 4.19 | 4.16 | 4.19 | 1,613 |
2020-07-14 | 4.30 | 4.30 | 4.30 | 4.16 | 470 |
2020-07-13 | 4.28 | 4.28 | 4.28 | 4.18 | 5,109 |
2020-07-10 | 4.02 | 4.28 | 4.02 | 4.10 | 9,667 |
2020-07-09 | 4.20 | 4.20 | 4.16 | 4.16 | 508 |
2020-07-08 | 4.16 | 4.20 | 4.16 | 4.20 | 1,863 |
2020-07-07 | 4.50 | 4.50 | 4.30 | 4.16 | 5,553 |
2020-07-06 | 3.18 | 4.20 | 3.18 | 4.41 | 33,811 |
2020-07-03 | 3.00 | 3.00 | 3.00 | 3.05 | 1,384 |
2020-07-02 | 3.04 | 3.04 | 3.04 | 3.04 | 0 |
2020-07-01 | 2.89 | 3.04 | 2.89 | 3.04 | 5,997 |
2020-06-30 | 2.80 | 2.80 | 2.80 | 2.94 | 3,000 |
2020-06-29 | 3.00 | 3.08 | 3.00 | 3.14 | 1,050 |
2020-06-26 | 3.14 | 3.14 | 3.14 | 3.14 | 0 |
2020-06-25 | 3.14 | 3.14 | 3.14 | 3.14 | 0 |
2020-06-24 | 3.14 | 3.14 | 3.14 | 3.14 | 0 |
2020-06-23 | 3.04 | 3.14 | 3.04 | 3.14 | 392,368 |
2020-06-22 | 2.99 | 3.04 | 2.99 | 3.04 | 0 |
2020-06-19 | 3.18 | 3.18 | 3.18 | 2.99 | 50 |
2020-06-18 | 3.10 | 3.10 | 3.10 | 3.06 | 2,547 |
2020-06-17 | 3.24 | 3.24 | 3.24 | 3.24 | 123 |
2020-06-16 | 3.12 | 3.12 | 3.12 | 3.24 | 946 |
2020-06-15 | 3.25 | 3.25 | 3.25 | 3.25 | 428 |
2020-06-12 | 3.32 | 3.32 | 3.30 | 3.25 | 2,093 |
2020-06-11 | 3.45 | 3.45 | 3.45 | 3.45 | 1,341 |
2020-06-10 | 3.45 | 3.45 | 3.45 | 3.45 | 0 |
2020-06-09 | 3.50 | 3.50 | 3.50 | 3.45 | 100 |
2020-06-08 | 3.51 | 3.51 | 3.45 | 3.45 | 0 |
2020-06-05 | 3.50 | 3.50 | 3.50 | 3.51 | 7,609 |
2020-06-04 | 3.31 | 3.31 | 3.31 | 3.31 | 0 |
2020-06-03 | 3.38 | 3.38 | 3.31 | 3.31 | 0 |
2020-06-02 | 3.20 | 3.36 | 3.20 | 3.38 | 8,250 |
2020-06-01 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
2020-05-29 | 3.20 | 3.20 | 3.20 | 3.06 | 3,651 |
2020-05-28 | 3.20 | 3.20 | 3.20 | 3.06 | 62 |
2020-05-27 | 3.06 | 3.06 | 3.06 | 3.06 | 465 |
2020-05-26 | 3.02 | 3.02 | 3.00 | 3.06 | 904 |
2020-05-22 | 3.11 | 3.11 | 3.11 | 3.11 | 0 |
2020-05-21 | 3.11 | 3.11 | 3.11 | 3.11 | 295 |
2020-05-20 | 3.11 | 3.11 | 3.11 | 3.11 | 0 |
2020-05-19 | 3.11 | 3.11 | 3.11 | 3.11 | 0 |
2020-05-18 | 3.11 | 3.11 | 3.11 | 3.11 | 0 |
2020-05-15 | 3.10 | 3.20 | 3.10 | 3.11 | 50 |
2020-05-14 | 3.30 | 3.30 | 3.30 | 3.10 | 1,500 |
2020-05-13 | 3.46 | 3.46 | 3.46 | 3.46 | 0 |
2020-05-12 | 3.46 | 3.46 | 3.46 | 3.46 | 0 |
2020-05-11 | 3.46 | 3.46 | 3.46 | 3.46 | 337 |
2020-05-07 | 3.46 | 3.46 | 3.46 | 3.46 | 31 |
2020-05-06 | 3.46 | 3.46 | 3.46 | 3.46 | 0 |
2020-05-05 | 3.60 | 3.60 | 3.60 | 3.46 | 83 |
2020-05-04 | 3.41 | 3.41 | 3.41 | 3.41 | 32 |
2020-05-01 | 3.41 | 3.41 | 3.41 | 3.41 | 0 |
2020-04-30 | 3.40 | 3.40 | 3.40 | 3.40 | 521 |
2020-04-29 | 3.40 | 3.40 | 3.40 | 3.40 | 1,000 |
2020-04-28 | 3.20 | 3.20 | 3.20 | 3.20 | 0 |
2020-04-27 | 3.20 | 3.20 | 3.20 | 3.20 | 954 |
2020-04-24 | 3.15 | 3.20 | 3.15 | 3.20 | 0 |
2020-04-23 | 3.10 | 3.15 | 3.10 | 3.15 | 568 |
2020-04-22 | 3.10 | 3.10 | 3.10 | 3.10 | 0 |
2020-04-21 | 3.10 | 3.10 | 3.10 | 3.10 | 0 |
2020-04-20 | 3.16 | 3.16 | 3.10 | 3.10 | 477 |
2020-04-17 | 3.02 | 3.02 | 3.02 | 3.16 | 146 |
2020-04-16 | 3.20 | 3.20 | 3.20 | 3.16 | 1,750 |
2020-04-15 | 3.16 | 3.16 | 3.16 | 3.16 | 199 |
2020-04-14 | 3.02 | 3.02 | 3.02 | 3.01 | 1,000 |
2020-04-09 | 2.70 | 2.70 | 2.70 | 3.01 | 3,797 |
2020-04-08 | 2.55 | 2.55 | 2.51 | 2.51 | 0 |
2020-04-07 | 2.15 | 2.15 | 2.15 | 2.15 | 3,000 |
2020-04-06 | 2.20 | 2.20 | 2.20 | 2.10 | 150 |
2020-04-03 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2020-04-03 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2020-04-02 | 2.10 | 2.10 | 2.10 | 2.10 | 14 |
2020-04-02 | 2.10 | 2.10 | 2.10 | 2.10 | 14 |
2020-04-01 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2020-04-01 | 2.10 | 2.10 | 2.10 | 2.10 | 0 |
2020-03-31 | 1.90 | 1.90 | 1.90 | 1.90 | 821 |
2020-03-30 | 1.90 | 1.90 | 1.90 | 1.90 | 0 |
2020-03-27 | 1.90 | 1.90 | 1.90 | 1.90 | 0 |
2020-03-26 | 1.90 | 1.90 | 1.90 | 1.85 | 1,000 |
2020-03-25 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2020-03-24 | 1.85 | 1.85 | 1.85 | 1.85 | 0 |
2020-03-23 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
2020-03-20 | 1.62 | 1.62 | 1.62 | 1.62 | 0 |
2020-03-19 | 1.90 | 1.90 | 1.90 | 2.05 | 1,000 |
2020-03-18 | 2.16 | 2.16 | 2.16 | 2.35 | 1,000 |
2020-03-17 | 2.62 | 2.62 | 2.62 | 2.62 | 0 |
2020-03-16 | 2.70 | 2.70 | 2.50 | 3.01 | 8,028 |
2020-03-13 | 2.80 | 2.80 | 2.80 | 2.95 | 503 |
2020-03-12 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-11 | 2.96 | 2.96 | 2.96 | 2.96 | 0 |
2020-03-10 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
2020-03-09 | 3.00 | 3.00 | 3.00 | 3.29 | 2,503 |
2020-03-06 | 3.29 | 3.29 | 3.29 | 3.29 | 0 |
2020-03-05 | 3.30 | 3.30 | 3.30 | 3.30 | 9 |
2020-03-04 | 3.29 | 3.29 | 3.29 | 3.29 | 0 |
2020-03-03 | 3.29 | 3.29 | 3.29 | 3.29 | 0 |
2020-03-02 | 3.29 | 3.29 | 3.29 | 3.29 | 0 |
2020-02-28 | 3.28 | 3.30 | 3.28 | 3.28 | 2,043 |
2020-02-27 | 3.29 | 3.29 | 3.29 | 3.29 | 0 |
2020-02-26 | 3.46 | 3.46 | 3.46 | 3.67 | 1,000 |
2020-02-25 | 3.67 | 3.67 | 3.67 | 3.67 | 0 |
2020-02-24 | 3.79 | 3.79 | 3.79 | 3.79 | 1,094 |
2020-02-21 | 3.79 | 3.79 | 3.79 | 3.79 | 0 |
2020-02-20 | 3.79 | 3.79 | 3.79 | 3.79 | 0 |
2020-02-19 | 3.79 | 3.79 | 3.79 | 3.79 | 45 |
2020-02-18 | 3.79 | 3.79 | 3.79 | 3.79 | 827 |
2020-02-17 | 3.79 | 3.79 | 3.79 | 3.79 | 421 |
2020-02-14 | 3.79 | 3.79 | 3.79 | 3.79 | 0 |
2020-02-13 | 3.79 | 3.79 | 3.79 | 3.79 | 0 |
2020-02-12 | 3.87 | 3.87 | 3.79 | 3.79 | 1,010 |
2020-02-11 | 3.87 | 3.87 | 3.87 | 3.87 | 1,271 |
2020-02-10 | 3.88 | 3.88 | 3.87 | 3.87 | 0 |
2020-02-07 | 4.08 | 4.08 | 4.08 | 3.88 | 104 |
2020-02-06 | 3.88 | 3.88 | 3.86 | 3.86 | 0 |
2020-02-05 | 3.94 | 3.94 | 3.88 | 3.88 | 4,469 |
2020-02-04 | 4.18 | 4.18 | 4.18 | 3.94 | 415 |
2020-01-31 | 3.88 | 3.88 | 3.88 | 4.15 | 1,000 |
2020-01-30 | 4.14 | 4.15 | 4.14 | 4.15 | 33 |
2020-01-29 | 4.14 | 4.14 | 4.14 | 4.14 | 0 |
2020-01-28 | 4.14 | 4.14 | 4.14 | 4.14 | 598 |
2020-01-27 | 4.13 | 4.14 | 4.13 | 4.14 | 0 |
2020-01-24 | 4.07 | 4.13 | 4.07 | 4.13 | 13,839 |
2020-01-23 | 4.14 | 4.14 | 4.07 | 4.07 | 0 |
2020-01-22 | 4.14 | 4.14 | 4.14 | 4.14 | 615 |
2020-01-21 | 4.14 | 4.14 | 4.14 | 4.14 | 576 |
2020-01-20 | 4.14 | 4.14 | 4.14 | 4.14 | 0 |
2020-01-17 | 3.92 | 3.92 | 3.92 | 4.14 | 2,574 |
2020-01-16 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
2020-01-15 | 4.20 | 4.20 | 4.15 | 4.15 | 0 |
2020-01-14 | 3.90 | 4.10 | 3.90 | 4.20 | 2,500 |
2020-01-13 | 4.42 | 4.42 | 3.70 | 3.73 | 13,381 |
2020-01-10 | 4.55 | 4.56 | 4.55 | 4.56 | 0 |
2020-01-09 | 4.50 | 4.55 | 4.50 | 4.55 | 0 |
2020-01-08 | 4.55 | 4.55 | 4.50 | 4.50 | 0 |
2020-01-07 | 4.60 | 4.80 | 4.60 | 4.55 | 1,523 |
2020-01-06 | 4.55 | 4.55 | 4.53 | 4.53 | 0 |
2020-01-03 | 4.50 | 4.50 | 4.50 | 4.55 | 2,086 |
2020-01-02 | 4.58 | 4.58 | 4.58 | 4.60 | 5,554 |
2019-12-31 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
2019-12-30 | 4.25 | 4.25 | 4.25 | 4.25 | 127 |
2019-12-27 | 4.30 | 4.36 | 4.30 | 4.25 | 2,000 |
2019-12-24 | 3.96 | 3.96 | 3.96 | 3.96 | 0 |
2019-12-23 | 3.96 | 3.96 | 3.96 | 3.96 | 31 |
2019-12-20 | 4.05 | 4.05 | 3.96 | 3.96 | 4,270 |
2019-12-19 | 4.05 | 4.05 | 4.05 | 4.05 | 0 |
2019-12-18 | 4.05 | 4.05 | 4.05 | 4.05 | 0 |
2019-12-17 | 4.05 | 4.05 | 4.05 | 4.05 | 0 |
2019-12-16 | 4.20 | 4.20 | 4.20 | 4.05 | 1,802 |
2019-12-13 | 4.17 | 4.19 | 4.17 | 4.19 | 400 |
2019-12-12 | 4.17 | 4.17 | 4.17 | 4.17 | 70 |
2019-12-11 | 4.19 | 4.19 | 4.17 | 4.17 | 0 |
2019-12-10 | 4.19 | 4.19 | 4.19 | 4.19 | 1,455 |
2019-12-09 | 4.19 | 4.19 | 4.19 | 4.19 | 699 |
2019-12-06 | 4.19 | 4.19 | 4.19 | 4.19 | 0 |
2019-12-05 | 4.18 | 4.18 | 4.18 | 4.18 | 0 |
2019-12-04 | 4.19 | 4.19 | 4.18 | 4.18 | 0 |
2019-12-03 | 4.21 | 4.21 | 4.19 | 4.19 | 0 |
2019-12-02 | 4.18 | 4.21 | 4.18 | 4.21 | 0 |
2019-11-29 | 4.06 | 4.18 | 4.06 | 4.18 | 20 |
2019-11-28 | 4.30 | 4.30 | 4.30 | 4.06 | 343 |
2019-11-27 | 3.88 | 3.90 | 3.88 | 4.06 | 7,374 |
2019-11-26 | 3.88 | 3.88 | 3.88 | 3.70 | 1,581 |
2019-11-25 | 3.68 | 3.68 | 3.68 | 3.59 | 949 |
2019-11-22 | 3.62 | 3.62 | 3.48 | 3.48 | 1,323 |
2019-11-21 | 3.74 | 3.74 | 3.62 | 3.62 | 1,823 |
2019-11-20 | 3.74 | 3.74 | 3.74 | 3.74 | 298 |
2019-11-19 | 3.74 | 3.74 | 3.74 | 3.74 | 1,337 |
2019-11-18 | 3.74 | 3.74 | 3.74 | 3.74 | 0 |
2019-11-15 | 3.75 | 3.75 | 3.74 | 3.74 | 0 |
2019-11-14 | 3.69 | 3.75 | 3.69 | 3.75 | 400 |
2019-11-13 | 3.98 | 3.98 | 3.98 | 3.69 | 155 |
2019-11-12 | 4.00 | 4.00 | 3.94 | 3.79 | 3,466 |
2019-11-11 | 4.18 | 4.24 | 4.18 | 4.24 | 0 |
2019-11-08 | 4.22 | 4.22 | 4.04 | 4.18 | 393,671 |
2019-11-07 | 4.35 | 4.40 | 4.35 | 4.40 | 452 |
2019-11-06 | 4.37 | 4.37 | 4.35 | 4.35 | 0 |
2019-11-05 | 4.37 | 4.37 | 4.37 | 4.37 | 1,000 |
2019-11-04 | 4.36 | 4.37 | 4.36 | 4.37 | 192 |
2019-11-01 | 4.22 | 4.36 | 4.22 | 4.36 | 0 |
2019-10-31 | 4.22 | 4.22 | 4.22 | 4.36 | 1,000 |
2019-10-30 | 4.44 | 4.46 | 4.44 | 4.39 | 6,291 |
2019-10-29 | 4.33 | 4.33 | 4.33 | 4.33 | 0 |
2019-10-28 | 4.28 | 4.33 | 4.28 | 4.33 | 50 |
2019-10-25 | 4.37 | 4.37 | 4.28 | 4.28 | 71 |
2019-10-24 | 4.37 | 4.37 | 4.37 | 4.37 | 30 |
2019-10-23 | 4.34 | 4.37 | 4.34 | 4.37 | 20 |
2019-10-22 | 4.37 | 4.37 | 4.34 | 4.34 | 1,085 |
2019-10-21 | 4.36 | 4.37 | 4.36 | 4.37 | 59 |
2019-10-18 | 4.41 | 4.41 | 4.36 | 4.36 | 0 |
2019-10-17 | 4.58 | 4.58 | 4.58 | 4.41 | 285 |
2019-10-16 | 4.40 | 4.43 | 4.40 | 4.43 | 0 |
2019-10-15 | 4.39 | 4.40 | 4.39 | 4.40 | 0 |
2019-10-14 | 4.40 | 4.40 | 4.40 | 4.39 | 2,003 |
2019-10-11 | 4.50 | 4.50 | 4.48 | 4.48 | 0 |
2019-10-10 | 4.48 | 4.48 | 4.48 | 4.19 | 1,138 |
2019-10-09 | 4.32 | 4.32 | 4.19 | 4.19 | 0 |
2019-10-08 | 4.20 | 4.20 | 4.20 | 4.32 | 2,000 |
2019-10-07 | 4.25 | 4.25 | 4.17 | 4.17 | 424 |
2019-10-04 | 4.35 | 4.35 | 4.25 | 4.25 | 0 |
2019-10-03 | 4.42 | 4.42 | 4.14 | 4.35 | 3,842 |
2019-10-02 | 4.50 | 4.50 | 4.45 | 4.45 | 0 |
2019-10-01 | 4.62 | 4.62 | 4.58 | 4.50 | 6,740 |
2019-09-30 | 4.66 | 4.69 | 4.66 | 4.69 | 50 |
2019-09-27 | 4.90 | 4.90 | 4.62 | 4.66 | 6,753 |
2019-09-26 | 4.56 | 4.56 | 4.56 | 4.59 | 3,000 |
2019-09-25 | 4.50 | 4.50 | 4.50 | 4.48 | 731 |
2019-09-24 | 4.58 | 4.58 | 4.58 | 4.61 | 7,129 |
2019-09-23 | 4.20 | 4.20 | 4.20 | 4.40 | 3,359 |
2019-09-20 | 4.28 | 4.28 | 4.06 | 4.30 | 4,588 |
2019-09-19 | 4.06 | 4.06 | 4.06 | 4.10 | 2,564 |
2019-09-18 | 4.10 | 4.10 | 4.10 | 4.05 | 2,842 |
2019-09-17 | 4.17 | 4.17 | 4.07 | 4.07 | 5,045 |
2019-09-16 | 4.29 | 4.29 | 4.17 | 4.17 | 3,043 |
2019-09-13 | 4.30 | 4.30 | 4.20 | 4.29 | 9,862 |
2019-09-12 | 4.79 | 4.79 | 4.64 | 4.64 | 5,684 |
2019-09-11 | 4.54 | 4.79 | 4.54 | 4.79 | 1,606 |
2019-09-10 | 4.60 | 4.60 | 4.32 | 4.54 | 5,156 |
2019-09-09 | 6.00 | 6.00 | 5.30 | 5.02 | 14,877 |
2019-09-06 | 6.00 | 6.00 | 6.00 | 5.90 | 1,000 |
2019-09-05 | 6.00 | 6.00 | 6.00 | 5.90 | 1,303 |
2019-09-04 | 5.95 | 5.95 | 5.95 | 5.90 | 1,349 |
2019-09-03 | 5.88 | 5.88 | 5.88 | 5.88 | 48 |
2019-09-02 | 5.85 | 5.85 | 5.85 | 5.88 | 2,501 |
2019-08-30 | 5.95 | 5.95 | 5.95 | 5.95 | 1,177 |
2019-08-29 | 5.80 | 5.80 | 5.80 | 5.80 | 0 |
2019-08-28 | 5.95 | 6.00 | 5.90 | 5.80 | 9,449 |
2019-08-27 | 5.95 | 5.95 | 5.80 | 5.80 | 2,221 |
2019-08-23 | 6.10 | 6.10 | 5.85 | 5.85 | 0 |
2019-08-22 | 6.05 | 6.10 | 6.00 | 5.85 | 9,630 |
2019-08-21 | 5.95 | 5.95 | 5.88 | 5.88 | 349 |
2019-08-20 | 5.95 | 5.95 | 5.95 | 5.95 | 1,728 |
2019-08-19 | 5.60 | 6.00 | 5.60 | 5.95 | 6,604 |
2019-08-16 | 5.00 | 5.65 | 5.00 | 5.35 | 7,021 |
2019-08-15 | 4.54 | 5.00 | 4.52 | 4.75 | 3,210 |
2019-08-14 | 4.90 | 5.50 | 4.86 | 4.73 | 15,541 |
2019-08-13 | 4.90 | 4.90 | 4.90 | 4.70 | 813 |
2019-08-12 | 4.08 | 4.30 | 4.08 | 4.46 | 9,153 |
2019-08-09 | 3.67 | 3.69 | 3.67 | 3.69 | 0 |
2019-08-08 | 3.69 | 3.69 | 3.67 | 3.67 | 0 |
2019-08-07 | 3.68 | 3.69 | 3.68 | 3.69 | 0 |
2019-08-06 | 3.77 | 3.77 | 3.68 | 3.68 | 0 |
2019-08-05 | 3.76 | 3.76 | 3.76 | 3.77 | 10,498 |
2019-08-02 | 3.69 | 3.69 | 3.69 | 3.69 | 329 |
2019-08-01 | 3.69 | 3.69 | 3.69 | 3.69 | 0 |
2019-07-31 | 3.78 | 3.78 | 3.78 | 3.69 | 2,777 |
2019-07-30 | 3.67 | 3.69 | 3.67 | 3.69 | 1,688 |
2019-07-29 | 3.74 | 3.74 | 3.74 | 3.67 | 5,982 |
2019-07-26 | 3.65 | 3.65 | 3.60 | 3.60 | 0 |
2019-07-25 | 3.65 | 3.65 | 3.65 | 3.65 | 175 |
2019-07-24 | 3.64 | 3.70 | 3.46 | 3.65 | 9,154 |
2019-07-23 | 3.50 | 3.50 | 3.50 | 3.52 | 2,500 |
2019-07-22 | 3.60 | 3.60 | 3.56 | 3.56 | 1,164 |
2019-07-19 | 3.56 | 3.60 | 3.56 | 3.60 | 3,838 |
2019-07-18 | 3.56 | 3.56 | 3.56 | 3.56 | 1,500 |
2019-07-17 | 3.68 | 3.70 | 3.68 | 3.64 | 9,714 |
2019-07-16 | 3.68 | 3.68 | 3.60 | 3.59 | 6,184 |
2019-07-15 | 3.64 | 3.64 | 3.64 | 3.64 | 669 |
2019-07-12 | 3.66 | 3.66 | 3.66 | 3.64 | 10,000 |
2019-07-11 | 3.56 | 3.60 | 3.56 | 3.58 | 7,175 |
2019-07-10 | 3.55 | 3.55 | 3.53 | 3.53 | 1,000 |
2019-07-09 | 3.66 | 3.80 | 3.52 | 3.55 | 52,564 |
2019-07-08 | 3.26 | 3.26 | 3.24 | 3.25 | 2,084 |
2019-07-05 | 3.37 | 3.38 | 3.37 | 3.38 | 36 |
2019-07-04 | 3.38 | 3.38 | 3.37 | 3.37 | 0 |
2019-07-03 | 3.38 | 3.38 | 3.38 | 3.38 | 0 |
2019-07-02 | 3.38 | 3.38 | 3.38 | 3.38 | 0 |
2019-07-01 | 3.50 | 3.50 | 3.50 | 3.38 | 215 |
2019-06-28 | 3.33 | 3.36 | 3.33 | 3.36 | 264 |
2019-06-27 | 3.35 | 3.35 | 3.35 | 3.35 | 122 |
2019-06-26 | 3.34 | 3.35 | 3.34 | 3.35 | 0 |
2019-06-25 | 3.31 | 3.34 | 3.31 | 3.34 | 0 |
2019-06-24 | 3.33 | 3.33 | 3.31 | 3.31 | 0 |
2019-06-21 | 3.33 | 3.33 | 3.33 | 3.33 | 0 |
2019-06-20 | 3.33 | 3.33 | 3.33 | 3.33 | 0 |
2019-06-19 | 3.33 | 3.33 | 3.33 | 3.33 | 0 |
2019-06-18 | 3.33 | 3.33 | 3.33 | 3.33 | 0 |
2019-06-17 | 3.33 | 3.33 | 3.33 | 3.33 | 151 |
2019-06-14 | 3.40 | 3.40 | 3.33 | 3.33 | 0 |
2019-06-13 | 3.40 | 3.40 | 3.40 | 3.30 | 2,000 |
2019-06-12 | 3.26 | 3.30 | 3.26 | 3.30 | 0 |
2019-06-11 | 3.26 | 3.26 | 3.26 | 3.26 | 0 |
2019-06-10 | 3.40 | 3.40 | 3.40 | 3.26 | 100 |
2019-06-07 | 3.40 | 3.40 | 3.40 | 3.28 | 3,060 |
2019-06-06 | 3.43 | 3.43 | 3.43 | 3.43 | 0 |
2019-06-05 | 3.43 | 3.43 | 3.43 | 3.43 | 143 |
2019-06-04 | 3.43 | 3.43 | 3.43 | 3.43 | 0 |
2019-06-03 | 3.47 | 3.47 | 3.43 | 3.43 | 0 |
2019-05-31 | 3.45 | 3.45 | 3.45 | 3.45 | 0 |
2019-05-30 | 3.50 | 3.50 | 3.50 | 3.45 | 100 |
2019-05-29 | 3.43 | 3.43 | 3.30 | 3.30 | 0 |
2019-05-28 | 3.43 | 3.43 | 3.43 | 3.43 | 0 |
2019-05-24 | 3.43 | 3.43 | 3.43 | 3.43 | 0 |
2019-05-23 | 3.43 | 3.43 | 3.43 | 3.43 | 0 |
2019-05-22 | 3.43 | 3.43 | 3.43 | 3.43 | 0 |
2019-05-21 | 3.43 | 3.43 | 3.43 | 3.43 | 0 |
2019-05-20 | 3.43 | 3.43 | 3.43 | 3.43 | 0 |
2019-05-17 | 3.45 | 3.45 | 3.43 | 3.43 | 0 |
2019-05-16 | 3.45 | 3.45 | 3.45 | 3.45 | 0 |
2019-05-15 | 3.38 | 3.45 | 3.38 | 3.45 | 0 |
2019-05-14 | 3.38 | 3.38 | 3.38 | 3.43 | 734 |
2019-05-13 | 3.38 | 3.38 | 3.38 | 3.43 | 1,000 |
2019-05-10 | 3.38 | 3.38 | 3.38 | 3.43 | 1,000 |
2019-05-09 | 3.39 | 3.39 | 3.29 | 3.29 | 0 |
2019-05-08 | 3.29 | 3.39 | 3.29 | 3.39 | 0 |
2019-05-07 | 3.29 | 3.29 | 3.29 | 3.29 | 0 |
2019-05-03 | 3.29 | 3.29 | 3.29 | 3.29 | 0 |
2019-05-02 | 3.21 | 3.29 | 3.21 | 3.29 | 0 |
2019-05-01 | 3.29 | 3.29 | 3.21 | 3.21 | 0 |
2019-04-30 | 3.29 | 3.29 | 3.29 | 3.29 | 0 |
2019-04-29 | 3.29 | 3.29 | 3.29 | 3.29 | 0 |
2019-04-26 | 3.29 | 3.29 | 3.29 | 3.29 | 0 |
2019-04-25 | 3.29 | 3.29 | 3.29 | 3.29 | 0 |
2019-04-24 | 3.29 | 3.29 | 3.29 | 3.29 | 0 |
2019-04-23 | 3.29 | 3.29 | 3.29 | 3.29 | 0 |
2019-04-18 | 3.29 | 3.29 | 3.29 | 3.29 | 0 |
2019-04-17 | 3.29 | 3.29 | 3.29 | 3.29 | 0 |
2019-04-16 | 3.29 | 3.29 | 3.29 | 3.29 | 450 |
2019-04-15 | 3.38 | 3.38 | 3.38 | 3.29 | 100 |
2019-04-12 | 3.20 | 3.20 | 3.20 | 3.20 | 0 |
2019-04-11 | 3.20 | 3.20 | 3.20 | 3.20 | 0 |
2019-04-10 | 3.04 | 3.04 | 3.04 | 3.20 | 1,275 |
2019-04-09 | 3.20 | 3.21 | 3.20 | 3.21 | 0 |
2019-04-08 | 3.13 | 3.20 | 3.13 | 3.20 | 0 |
2019-04-05 | 3.22 | 3.22 | 3.13 | 3.13 | 0 |
2019-04-04 | 3.25 | 3.25 | 3.22 | 3.22 | 0 |
2019-04-03 | 3.20 | 3.25 | 3.20 | 3.25 | 0 |
2019-04-02 | 3.20 | 3.20 | 3.20 | 3.20 | 0 |
2019-04-01 | 3.50 | 3.50 | 3.20 | 3.20 | 1,600 |
2019-03-29 | 3.49 | 3.50 | 3.49 | 3.50 | 0 |