Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-01-17 | 0.27 | 0.27 | 0.25 | 0.25 | 0 |
2024-01-16 | 0.25 | 0.25 | 0.24 | 0.27 | 3,978,313 |
2024-01-15 | 0.25 | 0.25 | 0.25 | 0.25 | 2,582,600 |
2024-01-12 | 0.24 | 0.25 | 0.24 | 0.25 | 9,450,173 |
2024-01-11 | 0.25 | 0.25 | 0.24 | 0.25 | 16,028,662 |
2024-01-10 | 0.23 | 0.25 | 0.23 | 0.25 | 8,328,984 |
2024-01-09 | 0.24 | 0.25 | 0.24 | 0.24 | 8,291,233 |
2024-01-08 | 0.25 | 0.25 | 0.24 | 0.25 | 12,939,712 |
2024-01-05 | 0.24 | 0.25 | 0.24 | 0.24 | 6,668,187 |
2024-01-04 | 0.23 | 0.25 | 0.23 | 0.24 | 19,554,469 |
2024-01-03 | 0.24 | 0.24 | 0.23 | 0.23 | 3,836,799 |
2024-01-02 | 0.23 | 0.25 | 0.23 | 0.24 | 8,522,294 |
2024-01-01 | 0.24 | 0.24 | 0.24 | 0.24 | 0 |
2023-12-29 | 0.24 | 0.25 | 0.23 | 0.24 | 2,450,602 |
2023-12-28 | 0.24 | 0.25 | 0.23 | 0.24 | 5,916,653 |
2023-12-27 | 0.22 | 0.24 | 0.22 | 0.24 | 4,270,331 |
2023-12-26 | 0.24 | 0.24 | 0.24 | 0.24 | 0 |
2023-12-25 | 0.24 | 0.24 | 0.24 | 0.24 | 0 |
2023-12-22 | 0.22 | 0.24 | 0.22 | 0.24 | 4,136,809 |
2023-12-21 | 0.22 | 0.24 | 0.22 | 0.23 | 11,302,402 |
2023-12-20 | 0.21 | 0.25 | 0.21 | 0.24 | 25,384,801 |
2023-12-19 | 0.23 | 0.23 | 0.22 | 0.23 | 10,641,092 |
2023-12-18 | 0.22 | 0.25 | 0.22 | 0.24 | 4,371,967 |
2023-12-15 | 0.24 | 0.24 | 0.23 | 0.23 | 4,894,259 |
2023-12-14 | 0.23 | 0.24 | 0.23 | 0.23 | 12,612,210 |
2023-12-13 | 0.23 | 0.25 | 0.23 | 0.24 | 2,813,488 |
2023-12-12 | 0.23 | 0.24 | 0.23 | 0.24 | 17,164,214 |
2023-12-11 | 0.23 | 0.24 | 0.23 | 0.24 | 5,910,482 |
2023-12-08 | 0.24 | 0.24 | 0.23 | 0.24 | 27,777,452 |
2023-12-07 | 0.25 | 0.25 | 0.23 | 0.24 | 7,187,398 |
2023-12-06 | 0.23 | 0.25 | 0.23 | 0.23 | 14,527,929 |
2023-12-05 | 0.23 | 0.25 | 0.23 | 0.23 | 20,163,364 |
2023-12-04 | 0.24 | 0.24 | 0.23 | 0.24 | 13,359,981 |
2023-12-01 | 0.23 | 0.25 | 0.23 | 0.24 | 13,833,902 |
2023-11-30 | 0.23 | 0.33 | 0.23 | 0.33 | 8,644,361 |
2023-11-29 | 0.27 | 0.29 | 0.23 | 0.23 | 8,447,046 |
2023-11-28 | 0.26 | 0.26 | 0.23 | 0.23 | 14,888,085 |
2023-11-27 | 0.25 | 0.26 | 0.24 | 0.24 | 3,398,255 |
2023-11-24 | 0.27 | 0.27 | 0.26 | 0.25 | 4,966,877 |
2023-11-23 | 0.25 | 0.26 | 0.24 | 0.25 | 5,773,696 |
2023-11-22 | 0.27 | 0.33 | 0.25 | 0.26 | 30,980,885 |
2023-11-21 | 0.28 | 0.32 | 0.27 | 0.27 | 32,306,890 |
2023-11-20 | 0.34 | 0.40 | 0.26 | 0.28 | 138,956,249 |
2023-11-17 | 0.75 | 0.75 | 0.66 | 0.69 | 5,953,669 |
2023-11-16 | 0.80 | 0.85 | 0.65 | 0.68 | 14,652,492 |
2023-11-15 | 0.70 | 0.95 | 0.70 | 0.77 | 78,817,072 |
2023-11-14 | 0.45 | 0.65 | 0.44 | 0.66 | 25,927,735 |
2023-11-13 | 0.48 | 0.48 | 0.41 | 0.44 | 21,503,804 |
2023-11-10 | 0.35 | 0.50 | 0.35 | 0.44 | 50,174,744 |
2023-11-09 | 0.33 | 0.35 | 0.31 | 0.33 | 5,271,744 |
2023-11-08 | 0.30 | 0.31 | 0.30 | 0.31 | 735,860 |
2023-11-07 | 0.31 | 0.34 | 0.30 | 0.30 | 9,258,403 |
2023-11-06 | 0.30 | 0.30 | 0.29 | 0.30 | 6,148,346 |
2023-11-03 | 0.32 | 0.32 | 0.30 | 0.31 | 14,806,856 |
2023-11-02 | 0.31 | 0.33 | 0.30 | 0.33 | 26,500,749 |
2023-11-01 | 0.32 | 0.33 | 0.27 | 0.31 | 54,042,249 |
2023-10-31 | 0.50 | 0.50 | 0.24 | 0.29 | 228,583,527 |
2023-10-30 | 1.05 | 1.05 | 1.00 | 1.03 | 1,154,024 |
2023-10-27 | 1.01 | 1.05 | 1.01 | 1.03 | 873,550 |
2023-10-26 | 1.04 | 1.04 | 1.02 | 1.02 | 936,428 |
2023-10-25 | 1.05 | 1.05 | 1.00 | 1.04 | 6,346,811 |
2023-10-24 | 0.97 | 1.05 | 0.92 | 1.04 | 10,054,220 |
2023-10-23 | 1.00 | 1.00 | 0.97 | 1.01 | 11,184,886 |
2023-10-20 | 1.18 | 1.18 | 1.18 | 1.18 | 280,642 |
2023-10-19 | 0.90 | 0.90 | 0.90 | 0.90 | 591,090 |
2023-10-18 | 0.95 | 0.95 | 0.95 | 0.95 | 696,150 |
2023-10-17 | 1.00 | 1.00 | 1.00 | 0.95 | 687,159 |
2023-10-16 | 0.95 | 1.00 | 0.90 | 1.00 | 2,303,795 |
2023-10-13 | 0.92 | 0.94 | 0.92 | 0.93 | 2,016,199 |
2023-10-12 | 1.00 | 1.00 | 0.91 | 0.98 | 1,835,508 |
2023-10-11 | 1.00 | 1.00 | 0.97 | 0.97 | 551,052 |
2023-10-10 | 0.94 | 1.00 | 0.94 | 1.00 | 1,506,094 |
2023-10-09 | 0.95 | 0.96 | 0.93 | 0.96 | 1,556,392 |
2023-10-06 | 0.98 | 1.00 | 0.96 | 1.00 | 2,547,237 |
2023-10-05 | 0.98 | 0.98 | 0.98 | 0.98 | 870,095 |
2023-10-04 | 1.00 | 1.01 | 0.98 | 0.99 | 1,712,563 |
2023-10-03 | 1.06 | 1.08 | 1.06 | 1.01 | 748,103 |
2023-10-02 | 1.02 | 1.03 | 1.00 | 1.05 | 1,546,813 |
2023-09-29 | 1.06 | 1.10 | 1.05 | 1.06 | 2,342,038 |
2023-09-28 | 1.20 | 1.20 | 1.10 | 1.10 | 2,842,085 |
2023-09-27 | 1.13 | 1.13 | 1.13 | 1.13 | 771,148 |
2023-09-26 | 1.20 | 1.20 | 0.90 | 1.13 | 12,292,167 |
2023-09-25 | 1.30 | 1.30 | 1.10 | 1.15 | 2,720,209 |
2023-09-22 | 1.25 | 1.29 | 1.25 | 1.29 | 1,647,290 |
2023-09-21 | 1.38 | 1.38 | 1.25 | 1.25 | 4,044,809 |
2023-09-20 | 1.36 | 1.41 | 1.36 | 1.41 | 4,137,751 |
2023-09-19 | 1.35 | 1.40 | 1.35 | 1.40 | 784,519 |
2023-09-18 | 1.36 | 1.40 | 1.36 | 1.38 | 664,613 |
2023-09-15 | 1.40 | 1.40 | 1.40 | 1.40 | 2,298,235 |
2023-09-14 | 1.42 | 1.50 | 1.40 | 1.39 | 2,236,553 |
2023-09-13 | 1.44 | 1.44 | 1.42 | 1.43 | 1,580,765 |
2023-09-12 | 1.50 | 1.50 | 1.50 | 1.50 | 384,011 |
2023-09-11 | 1.44 | 1.47 | 1.42 | 1.46 | 2,270,655 |
2023-09-08 | 1.49 | 1.51 | 1.49 | 1.51 | 2,645,822 |
2023-09-07 | 1.50 | 1.50 | 1.49 | 1.49 | 1,617,055 |
2023-09-06 | 1.42 | 1.50 | 1.42 | 1.50 | 1,706,815 |
2023-09-05 | 1.38 | 1.52 | 1.38 | 1.46 | 8,490,902 |
2023-09-04 | 1.50 | 1.50 | 1.40 | 1.38 | 1,281,607 |
2023-09-01 | 1.45 | 1.46 | 1.45 | 1.47 | 1,224,698 |
2023-08-31 | 1.43 | 1.50 | 1.43 | 1.50 | 997,813 |
2023-08-30 | 1.50 | 1.50 | 1.45 | 1.48 | 1,009,675 |
2023-08-29 | 1.54 | 1.54 | 1.54 | 1.58 | 316,165 |
2023-08-28 | 1.50 | 1.50 | 1.50 | 1.50 | 0 |
2023-08-25 | 1.50 | 1.51 | 1.45 | 1.50 | 6,093,586 |
2023-08-24 | 1.48 | 1.50 | 1.45 | 1.53 | 1,871,133 |
2023-08-23 | 1.52 | 1.55 | 1.52 | 1.55 | 5,943,437 |
2023-08-22 | 1.50 | 1.50 | 1.40 | 1.52 | 1,296,776 |
2023-08-21 | 1.45 | 1.45 | 1.42 | 1.53 | 1,071,183 |
2023-08-18 | 1.50 | 1.53 | 1.30 | 1.45 | 3,401,225 |
2023-08-17 | 1.60 | 1.60 | 1.51 | 1.51 | 1,840,143 |
2023-08-16 | 1.55 | 1.55 | 1.55 | 1.60 | 447,176 |
2023-08-15 | 1.60 | 1.65 | 1.55 | 1.60 | 1,437,424 |
2023-08-14 | 1.68 | 1.68 | 1.60 | 1.63 | 627,969 |
2023-08-11 | 1.61 | 1.61 | 1.60 | 1.62 | 2,623,680 |
2023-08-10 | 1.70 | 1.70 | 1.69 | 1.65 | 1,662,607 |
2023-08-09 | 1.61 | 1.61 | 1.61 | 1.66 | 1,494,143 |
2023-08-08 | 1.62 | 1.75 | 1.61 | 1.65 | 1,064,018 |
2023-08-07 | 1.75 | 1.80 | 1.65 | 1.68 | 1,537,409 |
2023-08-04 | 1.62 | 1.72 | 1.62 | 1.75 | 2,183,069 |
2023-08-03 | 1.83 | 1.90 | 1.75 | 1.75 | 1,997,391 |
2023-08-02 | 1.80 | 1.90 | 1.75 | 1.79 | 11,069,421 |
2023-08-01 | 1.61 | 1.75 | 1.61 | 1.72 | 3,379,709 |
2023-07-31 | 1.61 | 1.61 | 1.61 | 1.61 | 2,692,011 |
2023-07-28 | 1.65 | 1.70 | 1.63 | 1.65 | 2,538,556 |
2023-07-27 | 1.63 | 1.70 | 1.63 | 1.67 | 2,109,048 |
2023-07-26 | 1.67 | 1.67 | 1.63 | 1.65 | 3,485,580 |
2023-07-25 | 1.63 | 1.63 | 1.63 | 1.66 | 1,321,163 |
2023-07-24 | 1.63 | 1.67 | 1.63 | 1.66 | 1,637,273 |
2023-07-21 | 1.63 | 1.70 | 1.63 | 1.63 | 5,167,674 |
2023-07-20 | 1.64 | 1.64 | 1.64 | 1.67 | 2,044,106 |
2023-07-19 | 1.60 | 1.80 | 1.59 | 1.67 | 16,706,269 |
2023-07-18 | 1.52 | 1.52 | 1.50 | 1.53 | 1,401,708 |
2023-07-17 | 1.54 | 1.57 | 1.54 | 1.55 | 2,191,089 |
2023-07-14 | 1.60 | 1.60 | 1.54 | 1.57 | 1,277,916 |
2023-07-13 | 1.58 | 1.58 | 1.58 | 1.54 | 2,296,851 |
2023-07-12 | 1.65 | 1.65 | 1.55 | 1.55 | 2,032,523 |
2023-07-11 | 1.70 | 1.70 | 1.60 | 1.61 | 11,102,146 |
2023-07-10 | 1.80 | 1.93 | 1.75 | 1.76 | 2,410,437 |
2023-07-07 | 1.85 | 1.85 | 1.80 | 1.80 | 2,336,328 |
2023-07-06 | 1.88 | 1.88 | 1.88 | 1.88 | 572,182 |
2023-07-05 | 1.95 | 1.95 | 1.88 | 1.90 | 493,177 |
2023-07-04 | 1.92 | 1.92 | 1.90 | 1.90 | 1,596,359 |
2023-07-03 | 1.88 | 1.96 | 1.88 | 1.91 | 2,175,279 |
2023-06-30 | 1.90 | 1.90 | 1.89 | 1.90 | 1,549,695 |
2023-06-29 | 2.05 | 2.05 | 1.94 | 2.00 | 1,033,118 |
2023-06-28 | 1.95 | 2.01 | 1.90 | 1.97 | 1,460,897 |
2023-06-27 | 1.91 | 2.01 | 1.91 | 2.09 | 2,860,730 |
2023-06-26 | 1.88 | 1.91 | 1.85 | 1.89 | 1,886,620 |
2023-06-23 | 1.91 | 1.91 | 1.87 | 1.88 | 4,267,169 |
2023-06-22 | 1.94 | 1.94 | 1.90 | 1.92 | 2,704,073 |
2023-06-21 | 2.05 | 2.05 | 1.85 | 1.95 | 6,447,931 |
2023-06-20 | 2.15 | 2.15 | 2.05 | 2.10 | 1,487,396 |
2023-06-19 | 2.10 | 2.10 | 2.10 | 2.15 | 745,058 |
2023-06-16 | 2.07 | 2.16 | 2.05 | 2.12 | 5,351,434 |
2023-06-15 | 2.20 | 2.25 | 2.05 | 2.12 | 7,625,693 |
2023-06-14 | 2.30 | 2.30 | 2.25 | 2.27 | 5,425,764 |
2023-06-13 | 2.34 | 2.35 | 2.30 | 2.29 | 2,250,742 |
2023-06-12 | 2.40 | 2.40 | 2.40 | 2.34 | 4,757,657 |
2023-06-09 | 2.29 | 2.32 | 2.29 | 2.32 | 13,783,677 |
2023-06-08 | 2.30 | 2.35 | 2.27 | 2.30 | 7,390,151 |
2023-06-07 | 2.31 | 2.42 | 2.31 | 2.34 | 1,937,051 |
2023-06-06 | 2.39 | 2.39 | 2.33 | 2.37 | 1,606,707 |
2023-06-05 | 2.48 | 2.48 | 2.34 | 2.37 | 1,404,937 |
2023-06-02 | 2.50 | 2.50 | 2.50 | 2.42 | 729,107 |
2023-06-01 | 2.40 | 2.40 | 2.40 | 2.36 | 1,383,213 |
2023-05-31 | 2.34 | 2.34 | 2.31 | 2.41 | 1,923,950 |
2023-05-30 | 2.40 | 2.42 | 2.40 | 2.42 | 3,277,370 |
2023-05-29 | 2.40 | 2.40 | 2.40 | 2.40 | 0 |
2023-05-26 | 2.35 | 2.45 | 2.35 | 2.40 | 1,724,798 |
2023-05-25 | 2.37 | 2.37 | 2.25 | 2.35 | 13,841,673 |
2023-05-24 | 2.45 | 2.45 | 2.25 | 2.28 | 4,079,451 |
2023-05-23 | 2.40 | 2.46 | 2.40 | 2.41 | 3,251,058 |
2023-05-22 | 2.52 | 2.53 | 2.42 | 2.48 | 5,329,894 |
2023-05-19 | 2.85 | 2.85 | 2.30 | 2.52 | 51,960,742 |
2023-05-18 | 3.45 | 3.45 | 3.20 | 3.37 | 2,519,821 |
2023-05-17 | 3.60 | 3.60 | 3.30 | 3.42 | 4,117,642 |
2023-05-16 | 3.58 | 3.61 | 3.58 | 3.61 | 1,236,413 |
2023-05-15 | 3.72 | 3.72 | 3.72 | 3.58 | 1,041,449 |
2023-05-12 | 3.79 | 3.79 | 3.79 | 3.61 | 644,619 |
2023-05-11 | 3.64 | 3.85 | 3.64 | 3.85 | 2,879,245 |
2023-05-10 | 3.79 | 4.00 | 3.50 | 3.55 | 5,186,495 |
2023-05-09 | 3.30 | 3.60 | 3.30 | 3.60 | 558,785 |
2023-05-08 | 3.36 | 3.36 | 3.36 | 3.36 | 0 |
2023-05-05 | 3.31 | 3.31 | 3.26 | 3.36 | 1,192,485 |
2023-05-04 | 3.36 | 3.36 | 3.36 | 3.43 | 525,560 |
2023-05-03 | 3.34 | 3.40 | 3.34 | 3.39 | 1,100,982 |
2023-05-02 | 3.05 | 3.34 | 3.05 | 3.26 | 508,830 |
2023-05-01 | 3.21 | 3.21 | 3.21 | 3.21 | 0 |
2023-04-28 | 3.21 | 3.21 | 3.21 | 3.21 | 464,765 |
2023-04-27 | 3.29 | 3.29 | 3.10 | 3.21 | 1,281,064 |
2023-04-26 | 3.15 | 3.35 | 3.11 | 3.15 | 1,378,768 |
2023-04-25 | 3.15 | 3.39 | 3.15 | 3.28 | 514,733 |
2023-04-24 | 3.20 | 3.20 | 3.20 | 3.29 | 486,826 |
2023-04-21 | 3.21 | 3.21 | 3.21 | 3.30 | 378,828 |
2023-04-20 | 3.31 | 3.31 | 3.21 | 3.21 | 1,117,526 |
2023-04-19 | 3.30 | 3.44 | 3.30 | 3.44 | 376,992 |
2023-04-18 | 3.50 | 3.50 | 3.30 | 3.30 | 1,654,076 |
2023-04-17 | 3.10 | 3.63 | 3.10 | 3.50 | 4,443,794 |
2023-04-14 | 3.11 | 3.19 | 3.11 | 3.22 | 1,238,047 |
2023-04-13 | 3.25 | 3.25 | 3.01 | 3.12 | 2,226,218 |
2023-04-12 | 3.21 | 3.23 | 2.90 | 3.03 | 2,510,150 |
2023-04-11 | 3.30 | 3.32 | 3.15 | 3.21 | 2,482,352 |
2023-04-10 | 3.18 | 3.18 | 3.18 | 3.18 | 0 |
2023-04-07 | 3.18 | 3.18 | 3.18 | 3.18 | 0 |
2023-04-06 | 3.26 | 3.31 | 3.09 | 3.18 | 8,923,358 |
2023-04-05 | 3.80 | 3.80 | 3.40 | 3.40 | 1,733,121 |
2023-04-04 | 3.63 | 3.63 | 3.57 | 3.57 | 453,521 |
2023-04-03 | 3.79 | 3.80 | 3.79 | 3.63 | 1,325,233 |
2023-03-31 | 3.50 | 3.63 | 3.45 | 3.67 | 2,461,502 |
2023-03-30 | 3.50 | 3.50 | 3.27 | 3.27 | 1,356,664 |
2023-03-29 | 3.60 | 3.60 | 3.50 | 3.61 | 455,201 |
2023-03-28 | 3.56 | 3.62 | 3.55 | 3.70 | 855,229 |
2023-03-27 | 3.61 | 3.61 | 3.50 | 3.60 | 1,247,886 |
2023-03-24 | 3.67 | 3.67 | 3.55 | 3.58 | 1,305,363 |
2023-03-23 | 3.66 | 3.66 | 3.66 | 3.74 | 231,881 |
2023-03-22 | 3.75 | 3.81 | 3.50 | 3.73 | 2,307,344 |
2023-03-21 | 3.81 | 3.90 | 3.71 | 3.82 | 1,315,373 |
2023-03-20 | 3.56 | 3.86 | 3.56 | 3.60 | 669,307 |
2023-03-17 | 4.00 | 4.00 | 3.90 | 3.70 | 1,466,391 |
2023-03-16 | 3.80 | 3.80 | 3.49 | 3.68 | 1,946,945 |
2023-03-15 | 3.50 | 3.62 | 3.20 | 3.30 | 2,995,928 |
2023-03-14 | 3.80 | 3.81 | 3.71 | 3.75 | 1,057,331 |
2023-03-13 | 4.01 | 4.01 | 3.72 | 3.75 | 1,589,807 |
2023-03-10 | 3.86 | 3.90 | 3.50 | 3.90 | 4,792,131 |
2023-03-09 | 4.00 | 4.01 | 3.90 | 3.95 | 3,563,746 |
2023-03-08 | 4.10 | 4.10 | 3.90 | 4.00 | 2,150,915 |
2023-03-07 | 3.95 | 4.00 | 3.90 | 4.02 | 2,892,240 |
2023-03-06 | 4.10 | 4.10 | 3.90 | 3.95 | 1,546,947 |
2023-03-03 | 4.30 | 4.30 | 4.00 | 4.00 | 1,119,005 |
2023-03-02 | 4.05 | 4.05 | 4.05 | 4.12 | 619,932 |
2023-03-01 | 4.00 | 4.05 | 3.95 | 4.06 | 1,073,137 |
2023-02-28 | 4.10 | 4.10 | 4.00 | 4.00 | 464,717 |
2023-02-27 | 4.01 | 4.10 | 4.00 | 4.20 | 1,045,930 |
2023-02-24 | 4.30 | 4.30 | 4.01 | 4.15 | 705,176 |
2023-02-23 | 3.81 | 3.95 | 3.80 | 4.17 | 2,070,126 |
2023-02-22 | 4.25 | 4.25 | 3.90 | 4.00 | 2,810,793 |
2023-02-21 | 4.35 | 4.50 | 4.01 | 4.15 | 921,181 |
2023-02-20 | 4.01 | 4.20 | 3.92 | 4.08 | 1,950,796 |
2023-02-17 | 4.20 | 4.25 | 4.00 | 4.27 | 1,544,961 |
2023-02-16 | 4.20 | 4.20 | 4.20 | 4.23 | 360,563 |
2023-02-15 | 4.01 | 4.25 | 4.01 | 4.35 | 842,947 |
2023-02-14 | 4.20 | 4.40 | 4.20 | 4.40 | 711,679 |
2023-02-13 | 4.30 | 4.30 | 4.21 | 4.35 | 504,736 |
2023-02-10 | 4.25 | 4.25 | 4.20 | 4.28 | 392,285 |
2023-02-09 | 4.26 | 4.50 | 4.25 | 4.38 | 810,356 |
2023-02-08 | 4.50 | 4.50 | 4.50 | 4.38 | 467,970 |
2023-02-07 | 4.25 | 4.50 | 4.20 | 4.28 | 1,350,946 |
2023-02-06 | 4.86 | 4.86 | 4.40 | 4.40 | 1,367,159 |
2023-02-03 | 4.50 | 4.86 | 4.50 | 4.62 | 1,528,892 |
2023-02-02 | 4.61 | 4.61 | 4.60 | 4.60 | 432,487 |
2023-02-01 | 4.35 | 4.35 | 4.35 | 4.61 | 327,946 |
2023-01-31 | 4.50 | 4.60 | 4.30 | 4.60 | 531,913 |
2023-01-30 | 4.31 | 4.31 | 4.31 | 4.60 | 288,400 |
2023-01-27 | 4.30 | 4.30 | 4.30 | 4.48 | 914,670 |
2023-01-26 | 4.51 | 4.51 | 4.30 | 4.45 | 3,585,477 |
2023-01-25 | 4.10 | 4.95 | 4.01 | 4.43 | 11,271,176 |
2023-01-24 | 4.13 | 4.15 | 4.12 | 4.15 | 1,195,216 |
2023-01-23 | 4.30 | 4.30 | 4.09 | 4.20 | 2,143,295 |
2023-01-20 | 4.10 | 4.20 | 4.09 | 4.09 | 3,456,186 |
2023-01-19 | 4.25 | 4.25 | 4.20 | 4.20 | 984,699 |
2023-01-18 | 4.10 | 4.35 | 4.10 | 4.28 | 2,921,067 |
2023-01-17 | 4.26 | 4.35 | 4.25 | 4.28 | 1,437,648 |
2023-01-16 | 4.23 | 4.35 | 4.23 | 4.30 | 1,470,256 |
2023-01-13 | 4.35 | 4.35 | 4.30 | 4.33 | 2,522,671 |
2023-01-12 | 4.39 | 4.39 | 4.20 | 4.26 | 4,354,461 |
2023-01-11 | 4.38 | 4.40 | 4.20 | 4.39 | 3,842,143 |
2023-01-10 | 4.50 | 4.50 | 4.50 | 4.48 | 1,782,202 |
2023-01-09 | 4.42 | 4.50 | 4.30 | 4.49 | 935,119 |
2023-01-06 | 4.50 | 4.50 | 4.47 | 4.48 | 1,946,688 |
2023-01-05 | 4.51 | 4.60 | 4.50 | 4.53 | 937,802 |
2023-01-04 | 4.65 | 4.65 | 4.50 | 4.60 | 2,294,599 |
2023-01-03 | 4.50 | 4.50 | 4.50 | 4.80 | 360,191 |
2023-01-02 | 4.70 | 4.70 | 4.70 | 4.70 | 0 |
2022-12-30 | 4.70 | 4.74 | 4.70 | 4.70 | 1,063,803 |
2022-12-29 | 4.61 | 4.89 | 4.60 | 4.89 | 1,455,074 |
2022-12-28 | 4.96 | 4.96 | 4.60 | 4.84 | 1,667,529 |
2022-12-27 | 4.80 | 4.80 | 4.80 | 4.80 | 0 |
2022-12-26 | 4.80 | 4.80 | 4.80 | 4.80 | 0 |
2022-12-23 | 4.53 | 4.80 | 4.53 | 4.80 | 258,836 |
2022-12-22 | 5.00 | 5.00 | 4.61 | 4.80 | 1,645,405 |
2022-12-21 | 5.00 | 5.00 | 5.00 | 4.80 | 340,536 |
2022-12-20 | 4.75 | 4.90 | 4.75 | 4.90 | 1,849,413 |
2022-12-19 | 4.75 | 5.00 | 4.75 | 4.75 | 876,515 |
2022-12-16 | 4.90 | 4.90 | 4.85 | 4.85 | 943,609 |
2022-12-15 | 4.80 | 4.80 | 4.80 | 4.90 | 1,629,241 |
2022-12-14 | 5.07 | 5.09 | 4.85 | 5.08 | 1,295,099 |
2022-12-13 | 4.81 | 5.20 | 4.51 | 5.20 | 7,733,392 |
2022-12-12 | 5.25 | 5.80 | 4.80 | 4.87 | 21,056,134 |
2022-12-09 | 4.42 | 4.42 | 4.40 | 4.40 | 877,793 |
2022-12-08 | 4.35 | 4.35 | 4.35 | 4.42 | 541,161 |
2022-12-07 | 4.35 | 4.35 | 4.35 | 4.53 | 512,996 |
2022-12-06 | 4.40 | 4.80 | 4.40 | 4.54 | 297,928 |
2022-12-05 | 4.30 | 4.30 | 4.30 | 4.50 | 220,889 |
2022-12-02 | 4.42 | 4.42 | 4.20 | 4.30 | 414,311 |
2022-12-01 | 4.41 | 4.56 | 4.41 | 4.63 | 687,430 |
2022-11-30 | 4.60 | 4.60 | 4.60 | 4.50 | 470,537 |
2022-11-29 | 4.56 | 4.70 | 4.56 | 4.70 | 137,399 |
2022-11-28 | 4.55 | 4.55 | 4.50 | 4.56 | 1,156,768 |
2022-11-25 | 4.61 | 4.65 | 4.60 | 4.69 | 372,141 |
2022-11-24 | 4.50 | 4.70 | 4.50 | 4.65 | 692,248 |
2022-11-23 | 4.65 | 4.65 | 4.40 | 4.50 | 2,005,258 |
2022-11-22 | 4.70 | 5.09 | 4.65 | 4.78 | 1,223,364 |
2022-11-21 | 4.70 | 4.75 | 4.50 | 4.75 | 3,578,979 |
2022-11-18 | 4.90 | 5.10 | 4.90 | 5.10 | 723,873 |
2022-11-17 | 4.90 | 5.00 | 4.70 | 4.90 | 883,252 |
2022-11-16 | 5.00 | 5.00 | 4.95 | 4.95 | 465,793 |
2022-11-15 | 5.10 | 5.10 | 4.90 | 4.90 | 988,256 |
2022-11-14 | 5.10 | 5.10 | 5.10 | 5.25 | 1,719,186 |
2022-11-11 | 4.96 | 4.96 | 4.80 | 5.10 | 1,374,802 |
2022-11-10 | 4.95 | 4.95 | 4.80 | 4.87 | 1,124,887 |
2022-11-09 | 4.80 | 5.00 | 4.75 | 5.08 | 705,170 |
2022-11-08 | 4.75 | 5.00 | 4.75 | 4.88 | 790,967 |
2022-11-07 | 4.75 | 4.90 | 4.69 | 4.75 | 1,780,256 |
2022-11-04 | 4.75 | 4.75 | 4.75 | 4.64 | 1,164,595 |
2022-11-03 | 4.60 | 4.60 | 4.58 | 4.58 | 818,219 |
2022-11-02 | 4.53 | 4.60 | 4.53 | 4.60 | 255,784 |
2022-11-01 | 4.50 | 4.50 | 4.30 | 4.53 | 1,118,671 |
2022-10-31 | 4.50 | 4.52 | 4.40 | 4.50 | 1,118,771 |
2022-10-28 | 4.44 | 4.50 | 4.42 | 4.63 | 384,037 |
2022-10-27 | 4.72 | 4.80 | 4.50 | 4.52 | 1,242,066 |
2022-10-26 | 5.00 | 5.00 | 4.50 | 4.75 | 543,898 |
2022-10-25 | 4.50 | 4.50 | 4.50 | 4.75 | 238,990 |
2022-10-24 | 4.51 | 4.55 | 4.51 | 4.78 | 762,811 |
2022-10-21 | 4.51 | 4.51 | 4.50 | 4.50 | 1,018,951 |
2022-10-20 | 4.50 | 4.80 | 4.50 | 4.55 | 2,847,685 |
2022-10-19 | 5.00 | 5.00 | 4.75 | 4.82 | 649,891 |
2022-10-18 | 5.49 | 5.49 | 4.40 | 4.90 | 3,981,461 |
2022-10-17 | 4.90 | 5.00 | 4.61 | 5.00 | 574,147 |
2022-10-14 | 5.03 | 5.20 | 5.03 | 5.20 | 162,532 |
2022-10-13 | 4.85 | 4.85 | 4.85 | 5.03 | 412,747 |
2022-10-12 | 5.00 | 5.00 | 4.70 | 5.15 | 552,946 |
2022-10-11 | 4.80 | 4.90 | 4.70 | 4.95 | 1,633,082 |
2022-10-10 | 5.50 | 5.50 | 4.80 | 5.00 | 572,142 |
2022-10-07 | 4.91 | 5.19 | 4.75 | 5.00 | 1,821,103 |
2022-10-06 | 5.01 | 5.32 | 4.95 | 4.93 | 1,665,842 |
2022-10-05 | 5.25 | 5.49 | 5.25 | 5.00 | 611,827 |
2022-10-04 | 4.80 | 5.26 | 4.66 | 5.05 | 1,852,052 |
2022-10-03 | 5.39 | 5.39 | 4.70 | 4.70 | 2,777,619 |
2022-09-30 | 4.50 | 5.19 | 4.40 | 5.11 | 5,990,177 |
2022-09-29 | 4.65 | 4.79 | 4.49 | 4.60 | 1,968,709 |
2022-09-28 | 4.80 | 4.90 | 4.70 | 4.79 | 1,503,140 |
2022-09-27 | 4.99 | 5.19 | 4.80 | 4.80 | 1,501,543 |
2022-09-26 | 4.86 | 5.00 | 4.85 | 4.85 | 1,998,027 |
2022-09-23 | 5.00 | 5.19 | 4.65 | 5.00 | 4,166,050 |
2022-09-22 | 5.50 | 5.50 | 4.80 | 4.93 | 5,076,321 |
2022-09-21 | 5.70 | 5.70 | 4.80 | 5.34 | 5,739,043 |
2022-09-20 | 6.00 | 6.34 | 5.75 | 5.75 | 1,951,771 |
2022-09-19 | 6.23 | 6.23 | 6.23 | 6.23 | 0 |
2022-09-16 | 6.21 | 6.59 | 5.90 | 6.23 | 2,970,973 |
2022-09-15 | 6.65 | 6.65 | 6.65 | 6.65 | 702,789 |
2022-09-14 | 6.41 | 7.00 | 6.40 | 6.55 | 2,030,662 |
2022-09-13 | 6.80 | 7.10 | 6.55 | 7.00 | 2,010,804 |
2022-09-12 | 7.10 | 7.10 | 6.60 | 6.75 | 1,462,727 |
2022-09-09 | 6.85 | 7.00 | 6.85 | 7.00 | 3,473,436 |
2022-09-08 | 6.90 | 7.10 | 6.75 | 6.85 | 1,954,463 |
2022-09-07 | 6.92 | 7.30 | 6.90 | 7.10 | 4,036,046 |
2022-09-06 | 6.90 | 7.20 | 6.90 | 7.10 | 7,574,160 |
2022-09-05 | 6.61 | 6.90 | 6.55 | 6.70 | 2,632,921 |
2022-09-02 | 6.70 | 6.96 | 6.30 | 6.55 | 3,079,914 |
2022-09-01 | 6.51 | 7.00 | 6.20 | 6.45 | 2,762,321 |
2022-08-31 | 6.85 | 6.85 | 6.50 | 6.60 | 4,178,940 |
2022-08-30 | 6.10 | 7.00 | 6.10 | 6.85 | 14,235,770 |
2022-08-29 | 5.90 | 5.90 | 5.90 | 5.90 | 0 |
2022-08-26 | 5.75 | 6.01 | 5.75 | 5.90 | 2,005,890 |
2022-08-25 | 5.89 | 5.89 | 5.60 | 5.80 | 3,263,369 |
2022-08-24 | 5.50 | 5.88 | 5.40 | 5.50 | 1,115,762 |
2022-08-23 | 5.41 | 5.69 | 5.40 | 5.71 | 1,430,890 |
2022-08-22 | 5.70 | 5.76 | 5.45 | 5.59 | 4,488,407 |
2022-08-19 | 5.50 | 6.00 | 5.41 | 5.80 | 6,190,668 |
2022-08-18 | 5.45 | 5.55 | 5.35 | 5.33 | 400,862 |
2022-08-17 | 5.41 | 5.80 | 5.25 | 5.55 | 2,825,454 |
2022-08-16 | 5.98 | 5.98 | 5.50 | 5.80 | 1,391,293 |
2022-08-15 | 5.20 | 6.15 | 5.20 | 5.75 | 8,410,425 |
2022-08-12 | 5.36 | 5.67 | 5.20 | 5.20 | 889,549 |
2022-08-11 | 5.50 | 5.69 | 5.35 | 5.35 | 1,229,665 |
2022-08-10 | 5.30 | 5.69 | 5.30 | 5.58 | 906,483 |
2022-08-09 | 5.41 | 5.71 | 5.25 | 5.25 | 2,124,027 |
2022-08-08 | 5.40 | 5.69 | 5.31 | 5.41 | 1,008,072 |
2022-08-05 | 5.41 | 5.45 | 5.21 | 5.38 | 827,000 |
2022-08-04 | 5.35 | 5.60 | 5.25 | 5.39 | 2,585,447 |
2022-08-03 | 5.80 | 5.80 | 5.26 | 5.35 | 4,067,964 |
2022-08-02 | 5.39 | 5.85 | 5.21 | 5.85 | 7,473,459 |
2022-08-01 | 4.58 | 5.25 | 4.58 | 5.12 | 2,067,472 |
2022-07-29 | 4.96 | 5.15 | 4.80 | 4.80 | 2,178,212 |
2022-07-28 | 4.62 | 4.80 | 4.55 | 4.80 | 1,331,119 |
2022-07-27 | 4.70 | 4.90 | 4.50 | 4.60 | 689,991 |
2022-07-26 | 4.67 | 4.91 | 4.46 | 4.55 | 1,027,447 |
2022-07-25 | 4.40 | 4.95 | 4.40 | 4.61 | 5,752,766 |
2022-07-22 | 4.80 | 4.94 | 4.50 | 4.68 | 1,877,872 |
2022-07-21 | 4.60 | 4.70 | 4.60 | 4.70 | 616,889 |
2022-07-20 | 4.40 | 4.56 | 4.31 | 4.55 | 1,387,354 |
2022-07-19 | 4.30 | 4.50 | 4.28 | 4.36 | 980,471 |
2022-07-18 | 4.10 | 4.21 | 4.10 | 4.30 | 954,948 |
2022-07-15 | 4.26 | 4.26 | 4.10 | 4.22 | 1,754,710 |
2022-07-14 | 4.50 | 4.67 | 4.30 | 4.46 | 801,717 |
2022-07-13 | 4.25 | 4.67 | 4.25 | 4.37 | 801,678 |
2022-07-12 | 4.40 | 4.67 | 4.40 | 4.45 | 218,803 |
2022-07-11 | 4.40 | 4.40 | 4.30 | 4.49 | 838,357 |
2022-07-08 | 4.50 | 4.67 | 4.35 | 4.48 | 406,077 |
2022-07-07 | 4.60 | 4.60 | 4.34 | 4.53 | 825,514 |
2022-07-06 | 4.50 | 4.50 | 4.35 | 4.55 | 697,272 |
2022-07-05 | 4.80 | 4.80 | 4.50 | 4.57 | 372,859 |
2022-07-04 | 4.70 | 4.70 | 4.56 | 4.75 | 253,466 |
2022-07-01 | 4.70 | 4.72 | 4.60 | 4.76 | 729,060 |
2022-06-30 | 4.50 | 4.77 | 4.40 | 4.70 | 929,496 |
2022-06-29 | 4.60 | 4.60 | 4.52 | 4.52 | 548,267 |
2022-06-28 | 4.50 | 4.50 | 4.50 | 4.75 | 80,694 |
2022-06-27 | 4.50 | 4.50 | 4.50 | 4.65 | 512,550 |
2022-06-24 | 4.40 | 4.50 | 4.20 | 4.40 | 1,595,359 |
2022-06-23 | 4.45 | 4.45 | 4.45 | 4.70 | 658,346 |
2022-06-22 | 4.50 | 4.50 | 4.45 | 4.45 | 1,014,694 |
2022-06-21 | 4.50 | 4.56 | 4.40 | 4.50 | 1,076,403 |
2022-06-20 | 4.72 | 5.00 | 4.55 | 4.75 | 608,391 |
2022-06-17 | 5.00 | 5.00 | 4.75 | 5.00 | 489,541 |
2022-06-16 | 4.90 | 4.90 | 4.50 | 4.75 | 1,579,720 |
2022-06-15 | 4.76 | 5.00 | 4.70 | 5.05 | 1,846,929 |
2022-06-14 | 5.20 | 5.20 | 4.82 | 4.83 | 1,091,769 |
2022-06-13 | 5.26 | 5.26 | 4.76 | 4.76 | 2,147,724 |
2022-06-10 | 5.40 | 5.40 | 5.25 | 5.37 | 426,581 |
2022-06-09 | 5.35 | 5.40 | 5.35 | 5.40 | 583,908 |
2022-06-08 | 5.40 | 5.40 | 5.30 | 5.30 | 1,218,888 |
2022-06-07 | 5.21 | 5.21 | 5.11 | 5.20 | 1,673,889 |
2022-06-06 | 5.20 | 5.20 | 5.15 | 5.15 | 866,140 |
2022-06-03 | 5.30 | 5.30 | 5.30 | 5.30 | 0 |
2022-06-02 | 5.30 | 5.30 | 5.30 | 5.30 | 0 |
2022-06-01 | 5.20 | 5.40 | 5.20 | 5.30 | 1,177,511 |
2022-05-31 | 5.50 | 5.50 | 5.21 | 5.21 | 772,027 |
2022-05-30 | 5.76 | 5.76 | 5.40 | 5.68 | 727,994 |
2022-05-27 | 5.40 | 5.77 | 5.40 | 5.54 | 499,155 |
2022-05-26 | 5.30 | 5.52 | 5.30 | 5.52 | 1,981,262 |
2022-05-25 | 5.40 | 5.40 | 5.21 | 5.30 | 410,798 |
2022-05-24 | 5.40 | 5.54 | 5.25 | 5.30 | 1,156,643 |
2022-05-23 | 5.32 | 5.48 | 5.32 | 5.40 | 1,090,468 |
2022-05-20 | 5.88 | 5.88 | 5.88 | 5.64 | 848,419 |
2022-05-19 | 5.61 | 5.61 | 5.50 | 5.63 | 1,966,218 |
2022-05-18 | 5.56 | 5.81 | 5.10 | 5.53 | 1,419,420 |
2022-05-17 | 5.83 | 5.83 | 5.56 | 5.68 | 2,146,255 |
2022-05-16 | 5.25 | 5.71 | 5.25 | 5.60 | 4,145,242 |
2022-05-13 | 5.17 | 5.45 | 5.17 | 5.25 | 1,893,755 |
2022-05-12 | 5.06 | 5.50 | 4.78 | 5.26 | 906,615 |
2022-05-11 | 5.10 | 5.59 | 4.99 | 5.50 | 1,084,275 |
2022-05-10 | 5.00 | 5.49 | 4.96 | 5.30 | 1,005,072 |
2022-05-09 | 5.50 | 5.50 | 4.79 | 5.00 | 2,652,987 |
2022-05-06 | 6.00 | 6.00 | 5.10 | 5.23 | 2,503,241 |
2022-05-05 | 5.65 | 5.65 | 5.20 | 5.61 | 1,056,911 |
2022-05-04 | 5.91 | 5.91 | 5.38 | 5.55 | 2,475,302 |
2022-05-03 | 5.74 | 5.80 | 5.57 | 5.76 | 1,644,132 |
2022-05-02 | 5.71 | 5.71 | 5.71 | 5.71 | 0 |
2022-04-29 | 5.73 | 5.89 | 5.70 | 5.71 | 821,733 |
2022-04-28 | 5.51 | 5.88 | 5.51 | 5.65 | 1,768,170 |
2022-04-27 | 5.94 | 5.94 | 5.78 | 5.83 | 736,808 |
2022-04-26 | 5.81 | 6.05 | 5.70 | 5.70 | 1,589,871 |
2022-04-25 | 6.00 | 6.01 | 5.80 | 5.80 | 1,267,624 |
2022-04-22 | 6.30 | 6.30 | 5.96 | 6.00 | 1,570,842 |
2022-04-21 | 5.99 | 6.30 | 5.85 | 6.05 | 2,845,133 |
2022-04-20 | 5.90 | 6.43 | 5.89 | 5.95 | 1,475,666 |
2022-04-19 | 6.10 | 6.11 | 5.80 | 5.80 | 1,585,993 |
2022-04-18 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
2022-04-15 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
2022-04-14 | 6.00 | 6.00 | 5.69 | 6.00 | 4,103,436 |
2022-04-13 | 5.98 | 5.98 | 5.53 | 5.73 | 4,433,693 |
2022-04-12 | 5.90 | 6.13 | 5.70 | 5.91 | 3,254,790 |
2022-04-11 | 5.90 | 6.50 | 5.68 | 6.50 | 1,624,575 |
2022-04-08 | 5.95 | 6.05 | 5.80 | 5.80 | 717,082 |
2022-04-07 | 6.00 | 6.12 | 5.95 | 6.27 | 844,209 |
2022-04-06 | 6.00 | 6.04 | 5.85 | 5.96 | 1,613,534 |
2022-04-05 | 6.02 | 6.30 | 6.00 | 6.05 | 1,399,986 |
2022-04-04 | 6.42 | 6.50 | 5.90 | 5.99 | 3,315,451 |
2022-04-01 | 5.94 | 6.32 | 5.86 | 6.33 | 907,437 |
2022-03-31 | 5.85 | 6.04 | 5.80 | 6.00 | 2,589,717 |
2022-03-30 | 6.50 | 6.50 | 5.82 | 5.82 | 2,771,232 |
2022-03-29 | 6.54 | 6.55 | 5.96 | 6.01 | 3,657,581 |
2022-03-28 | 6.70 | 6.85 | 6.53 | 6.67 | 2,129,740 |
2022-03-25 | 6.45 | 6.81 | 6.23 | 6.65 | 3,333,826 |
2022-03-24 | 6.00 | 6.60 | 5.92 | 6.49 | 13,763,097 |
2022-03-23 | 5.69 | 5.80 | 5.61 | 5.80 | 1,174,262 |
2022-03-22 | 5.65 | 5.76 | 5.54 | 5.60 | 1,592,158 |
2022-03-21 | 5.65 | 5.78 | 5.57 | 5.75 | 3,670,982 |
2022-03-18 | 5.25 | 5.80 | 5.18 | 5.80 | 1,692,575 |
2022-03-17 | 4.91 | 5.50 | 4.80 | 5.26 | 2,314,702 |
2022-03-16 | 5.00 | 5.08 | 4.90 | 4.95 | 1,383,346 |
2022-03-15 | 5.00 | 5.00 | 4.80 | 4.95 | 5,110,626 |
2022-03-14 | 5.00 | 5.00 | 4.91 | 4.95 | 3,223,242 |
2022-03-11 | 4.89 | 5.00 | 4.89 | 5.00 | 2,762,626 |
2022-03-10 | 5.00 | 5.00 | 4.67 | 5.00 | 4,915,522 |
2022-03-09 | 4.71 | 5.00 | 4.71 | 4.90 | 3,340,978 |
2022-03-08 | 5.00 | 5.00 | 4.51 | 4.85 | 4,416,099 |
2022-03-07 | 4.71 | 4.97 | 4.40 | 4.90 | 6,396,768 |
2022-03-04 | 4.96 | 5.00 | 4.52 | 5.00 | 3,950,764 |
2022-03-03 | 5.02 | 5.25 | 4.91 | 5.18 | 4,126,388 |
2022-03-02 | 5.25 | 5.25 | 5.02 | 5.14 | 1,912,568 |
2022-03-01 | 5.37 | 5.38 | 5.10 | 5.15 | 2,782,212 |
2022-02-28 | 5.10 | 5.50 | 5.10 | 5.50 | 2,151,752 |
2022-02-25 | 5.29 | 5.79 | 5.05 | 5.40 | 6,989,330 |
2022-02-24 | 5.39 | 5.52 | 4.72 | 5.00 | 9,231,813 |
2022-02-23 | 5.51 | 5.62 | 5.43 | 5.60 | 2,165,738 |
2022-02-22 | 5.60 | 5.78 | 5.41 | 5.75 | 2,328,213 |
2022-02-21 | 5.76 | 5.80 | 5.50 | 5.50 | 2,605,059 |
2022-02-18 | 5.80 | 5.87 | 5.60 | 5.75 | 2,118,452 |
2022-02-17 | 5.86 | 6.01 | 5.75 | 5.75 | 1,205,281 |
2022-02-16 | 5.88 | 5.95 | 5.80 | 5.94 | 1,151,361 |
2022-02-15 | 5.90 | 5.98 | 5.80 | 5.85 | 2,808,272 |
2022-02-14 | 6.00 | 6.10 | 5.80 | 5.90 | 3,412,126 |
2022-02-11 | 6.17 | 6.17 | 6.01 | 6.10 | 1,102,274 |
2022-02-10 | 6.20 | 6.28 | 5.96 | 6.17 | 1,362,313 |
2022-02-09 | 6.10 | 6.20 | 6.10 | 6.20 | 2,135,292 |
2022-02-08 | 6.34 | 6.35 | 6.10 | 6.35 | 2,077,689 |
2022-02-07 | 6.10 | 6.36 | 6.10 | 6.35 | 1,328,610 |
2022-02-04 | 6.40 | 6.40 | 6.22 | 6.22 | 2,187,318 |
2022-02-03 | 6.42 | 6.68 | 6.33 | 6.37 | 3,500,643 |
2022-02-02 | 6.30 | 6.67 | 6.08 | 6.42 | 2,483,714 |
2022-02-01 | 6.38 | 6.50 | 6.27 | 6.30 | 1,332,089 |
2022-01-31 | 6.36 | 6.37 | 6.25 | 6.37 | 1,010,695 |
2022-01-28 | 6.25 | 6.54 | 6.12 | 6.30 | 4,178,195 |
2022-01-27 | 5.80 | 6.36 | 5.80 | 6.30 | 3,805,754 |
2022-01-26 | 6.44 | 6.53 | 6.10 | 6.18 | 4,168,401 |
2022-01-25 | 6.70 | 6.70 | 5.97 | 6.30 | 9,282,581 |
2022-01-24 | 7.20 | 7.30 | 5.94 | 6.50 | 17,021,878 |
2022-01-21 | 7.30 | 7.46 | 7.13 | 7.30 | 8,009,023 |
2022-01-20 | 7.27 | 7.46 | 7.22 | 7.30 | 1,741,951 |
2022-01-19 | 7.25 | 7.40 | 7.25 | 7.40 | 5,131,438 |
2022-01-18 | 7.42 | 7.49 | 7.25 | 7.37 | 3,166,499 |
2022-01-17 | 7.30 | 7.49 | 7.22 | 7.40 | 6,716,084 |
2022-01-14 | 7.50 | 7.50 | 7.24 | 7.30 | 1,391,744 |
2022-01-13 | 7.50 | 7.57 | 7.39 | 7.50 | 4,420,723 |
2022-01-12 | 7.16 | 7.59 | 7.16 | 7.59 | 2,832,228 |
2022-01-11 | 7.20 | 7.39 | 7.20 | 7.20 | 2,295,411 |
2022-01-10 | 7.30 | 7.53 | 7.30 | 7.33 | 4,718,344 |
2022-01-07 | 7.74 | 7.74 | 7.30 | 7.62 | 4,154,381 |
2022-01-06 | 7.50 | 7.89 | 7.40 | 7.48 | 5,466,517 |
2022-01-05 | 7.83 | 8.00 | 7.70 | 7.70 | 4,699,972 |
2022-01-04 | 7.38 | 7.75 | 7.37 | 7.62 | 7,178,009 |
2022-01-03 | 7.40 | 7.40 | 7.40 | 7.40 | 0 |
2021-12-31 | 7.20 | 7.50 | 7.20 | 7.40 | 1,697,761 |
2021-12-30 | 7.32 | 7.50 | 7.27 | 7.27 | 1,679,700 |
2021-12-29 | 7.85 | 7.85 | 7.29 | 7.46 | 4,628,684 |
2021-12-28 | 7.81 | 7.81 | 7.81 | 7.81 | 0 |
2021-12-27 | 7.81 | 7.81 | 7.81 | 7.81 | 0 |
2021-12-24 | 7.41 | 7.74 | 7.41 | 7.81 | 847,770 |
2021-12-23 | 7.95 | 8.10 | 7.47 | 7.60 | 2,139,880 |
2021-12-22 | 7.70 | 8.09 | 7.50 | 7.95 | 5,305,112 |
2021-12-21 | 7.10 | 7.41 | 6.92 | 7.40 | 1,549,236 |
2021-12-20 | 6.92 | 7.17 | 6.91 | 7.10 | 4,958,964 |
2021-12-17 | 6.92 | 7.21 | 6.86 | 7.10 | 6,530,020 |
2021-12-16 | 7.03 | 7.43 | 6.91 | 7.10 | 5,632,080 |
2021-12-15 | 7.20 | 7.31 | 6.76 | 6.95 | 9,425,156 |
2021-12-14 | 7.68 | 7.68 | 6.90 | 7.05 | 14,071,500 |
2021-12-13 | 8.10 | 8.10 | 7.25 | 7.25 | 7,771,749 |
2021-12-10 | 8.15 | 8.22 | 7.95 | 8.10 | 2,738,210 |
2021-12-09 | 8.13 | 8.30 | 7.90 | 7.99 | 2,318,904 |
2021-12-08 | 8.22 | 8.34 | 7.70 | 8.34 | 4,281,748 |
2021-12-07 | 7.86 | 8.00 | 7.59 | 7.59 | 6,189,571 |
2021-12-06 | 7.90 | 8.10 | 7.70 | 7.97 | 4,527,407 |
2021-12-03 | 8.00 | 8.31 | 7.59 | 7.95 | 7,315,520 |
2021-12-02 | 8.50 | 8.50 | 8.10 | 8.20 | 2,939,731 |
2021-12-01 | 8.23 | 8.60 | 8.22 | 8.46 | 7,668,684 |
2021-11-30 | 8.20 | 8.36 | 8.06 | 8.26 | 3,209,451 |
2021-11-29 | 8.20 | 8.50 | 8.00 | 8.26 | 6,638,234 |
2021-11-26 | 8.21 | 8.40 | 7.87 | 8.02 | 29,627,905 |
2021-11-25 | 8.75 | 9.92 | 8.75 | 9.30 | 14,459,823 |
2021-11-24 | 8.40 | 9.25 | 7.86 | 8.75 | 19,961,977 |
2021-11-23 | 8.92 | 9.30 | 8.18 | 8.40 | 19,099,346 |
2021-11-22 | 10.82 | 10.82 | 9.16 | 9.25 | 17,254,029 |
2021-11-19 | 11.40 | 11.40 | 9.80 | 10.40 | 15,632,234 |
2021-11-18 | 11.10 | 11.96 | 10.80 | 11.40 | 10,875,874 |
2021-11-17 | 11.18 | 12.28 | 10.20 | 11.40 | 20,711,262 |
2021-11-16 | 11.90 | 12.36 | 10.80 | 11.00 | 19,132,588 |
2021-11-15 | 12.70 | 13.50 | 11.10 | 12.40 | 30,715,974 |
2021-11-12 | 16.56 | 17.56 | 10.52 | 12.38 | 94,376,352 |
2021-11-11 | 8.70 | 14.92 | 8.53 | 13.50 | 127,485,577 |
2021-11-10 | 7.80 | 9.10 | 7.77 | 8.40 | 87,555,720 |
2021-11-09 | 6.45 | 6.47 | 6.27 | 6.30 | 1,348,321 |
2021-11-08 | 6.40 | 6.56 | 6.11 | 6.40 | 1,629,231 |
2021-11-05 | 6.10 | 6.70 | 6.10 | 6.70 | 1,603,109 |
2021-11-04 | 6.71 | 6.79 | 6.18 | 6.18 | 1,970,697 |
2021-11-03 | 6.80 | 6.93 | 6.70 | 6.86 | 1,064,694 |
2021-11-02 | 6.98 | 6.99 | 6.60 | 6.88 | 2,947,501 |
2021-11-01 | 6.69 | 6.89 | 6.69 | 6.78 | 1,278,047 |
2021-10-29 | 6.87 | 6.87 | 6.42 | 6.74 | 2,062,758 |
2021-10-28 | 6.80 | 6.80 | 6.20 | 6.70 | 1,779,158 |
2021-10-27 | 6.60 | 6.79 | 6.43 | 6.69 | 1,211,549 |
2021-10-26 | 6.10 | 6.90 | 6.10 | 6.90 | 4,994,346 |
2021-10-25 | 6.35 | 6.40 | 6.07 | 6.21 | 2,347,610 |
2021-10-22 | 5.91 | 6.29 | 5.91 | 6.10 | 1,118,501 |
2021-10-21 | 6.20 | 6.20 | 5.86 | 6.18 | 3,433,321 |
2021-10-20 | 7.30 | 7.30 | 6.20 | 6.25 | 6,023,704 |
2021-10-19 | 7.38 | 7.38 | 6.87 | 7.10 | 5,412,598 |
2021-10-18 | 6.49 | 7.48 | 6.49 | 7.00 | 9,903,899 |
2021-10-15 | 6.29 | 6.50 | 6.20 | 6.50 | 3,046,415 |
2021-10-14 | 6.18 | 6.30 | 6.04 | 6.06 | 3,777,067 |
2021-10-13 | 5.70 | 6.17 | 5.70 | 6.04 | 4,256,935 |
2021-10-12 | 5.85 | 5.85 | 5.63 | 5.75 | 2,247,639 |
2021-10-11 | 5.56 | 5.80 | 5.56 | 5.80 | 1,956,978 |
2021-10-08 | 5.50 | 5.79 | 5.46 | 5.53 | 6,036,303 |
2021-10-07 | 5.30 | 5.40 | 5.30 | 5.40 | 2,337,273 |
2021-10-06 | 5.21 | 5.49 | 5.11 | 5.20 | 1,642,921 |
2021-10-05 | 5.49 | 5.59 | 5.20 | 5.35 | 2,829,050 |
2021-10-04 | 5.04 | 5.40 | 4.93 | 5.40 | 3,819,891 |
2021-10-01 | 5.00 | 5.32 | 4.82 | 5.05 | 5,811,454 |
2021-09-30 | 5.10 | 5.10 | 4.80 | 5.00 | 1,361,196 |
2021-09-29 | 4.90 | 5.20 | 4.84 | 4.98 | 1,941,148 |
2021-09-28 | 4.99 | 5.00 | 4.83 | 4.91 | 1,005,771 |
2021-09-27 | 5.15 | 5.15 | 4.80 | 4.80 | 1,379,539 |
2021-09-24 | 5.00 | 5.10 | 4.93 | 5.00 | 1,671,716 |
2021-09-23 | 5.20 | 5.20 | 4.82 | 4.91 | 2,223,511 |
2021-09-22 | 4.81 | 5.03 | 4.81 | 5.00 | 667,568 |
2021-09-21 | 4.99 | 4.99 | 4.90 | 5.02 | 196,981 |
2021-09-20 | 5.00 | 5.09 | 4.88 | 5.02 | 1,701,103 |
2021-09-17 | 4.99 | 5.08 | 4.74 | 4.97 | 562,441 |
2021-09-16 | 4.95 | 5.08 | 4.76 | 4.87 | 964,908 |
2021-09-15 | 4.95 | 5.09 | 4.86 | 5.08 | 1,683,476 |
2021-09-14 | 4.90 | 5.10 | 4.90 | 5.08 | 2,698,976 |
2021-09-13 | 4.88 | 5.00 | 4.76 | 4.90 | 921,082 |
2021-09-10 | 4.90 | 4.97 | 4.75 | 4.96 | 1,777,596 |
2021-09-09 | 4.72 | 4.89 | 4.71 | 4.89 | 752,077 |
2021-09-08 | 4.79 | 4.87 | 4.62 | 4.80 | 2,010,451 |
2021-09-07 | 4.95 | 5.08 | 4.70 | 4.71 | 1,540,806 |
2021-09-06 | 5.05 | 5.05 | 4.92 | 4.98 | 696,392 |
2021-09-03 | 5.30 | 5.30 | 5.05 | 5.05 | 1,916,195 |
2021-09-02 | 5.34 | 5.48 | 5.21 | 5.30 | 1,702,927 |
2021-09-01 | 5.12 | 5.60 | 5.12 | 5.31 | 4,712,519 |
2021-08-31 | 4.90 | 5.30 | 4.90 | 5.19 | 2,575,296 |
2021-08-30 | 5.00 | 5.00 | 5.00 | 5.00 | 0 |
2021-08-27 | 5.08 | 5.17 | 4.80 | 5.00 | 4,016,187 |
2021-08-26 | 4.80 | 4.99 | 4.80 | 4.95 | 1,285,711 |
2021-08-25 | 4.80 | 5.16 | 4.66 | 4.95 | 8,106,366 |
2021-08-24 | 4.50 | 4.70 | 4.30 | 4.70 | 612,132 |
2021-08-23 | 4.56 | 4.60 | 4.30 | 4.31 | 1,502,192 |
2021-08-20 | 4.99 | 4.99 | 4.49 | 4.50 | 527,065 |
2021-08-19 | 4.55 | 4.78 | 4.55 | 4.59 | 561,448 |
2021-08-18 | 4.81 | 4.90 | 4.50 | 4.50 | 1,215,982 |
2021-08-17 | 4.82 | 4.99 | 4.80 | 4.90 | 820,908 |
2021-08-16 | 5.00 | 5.00 | 4.82 | 4.95 | 297,793 |
2021-08-13 | 4.95 | 5.00 | 4.83 | 5.00 | 1,194,361 |
2021-08-12 | 4.98 | 4.99 | 4.85 | 4.85 | 1,591,059 |
2021-08-11 | 4.86 | 4.99 | 4.86 | 4.86 | 874,386 |
2021-08-10 | 5.00 | 5.00 | 4.85 | 4.85 | 633,432 |
2021-08-09 | 4.99 | 5.15 | 4.80 | 4.98 | 4,643,596 |
2021-08-06 | 4.85 | 4.98 | 4.80 | 4.80 | 3,019,390 |
2021-08-05 | 4.85 | 5.00 | 4.81 | 4.85 | 3,286,770 |
2021-08-04 | 4.90 | 4.90 | 4.70 | 4.82 | 1,265,972 |
2021-08-03 | 4.60 | 4.70 | 4.51 | 4.55 | 1,766,766 |
2021-08-02 | 4.47 | 4.60 | 4.40 | 4.60 | 790,666 |
2021-07-30 | 4.10 | 4.50 | 4.10 | 4.42 | 3,183,739 |
2021-07-29 | 4.35 | 4.50 | 4.33 | 4.50 | 605,399 |
2021-07-28 | 4.32 | 4.49 | 4.32 | 4.41 | 1,383,224 |
2021-07-27 | 4.36 | 4.40 | 4.24 | 4.26 | 2,258,666 |
2021-07-26 | 4.40 | 4.50 | 4.30 | 4.42 | 1,909,992 |
2021-07-23 | 4.33 | 4.44 | 4.33 | 4.35 | 597,807 |
2021-07-22 | 4.30 | 4.36 | 4.23 | 4.40 | 733,181 |
2021-07-21 | 4.36 | 4.48 | 4.24 | 4.34 | 785,822 |
2021-07-20 | 4.28 | 4.30 | 4.15 | 4.15 | 1,767,360 |
2021-07-19 | 4.21 | 4.45 | 4.10 | 4.16 | 2,319,745 |
2021-07-16 | 4.35 | 4.46 | 4.10 | 4.10 | 1,664,096 |
2021-07-15 | 4.48 | 4.48 | 3.84 | 4.25 | 7,416,471 |
2021-07-14 | 4.75 | 4.86 | 4.32 | 4.38 | 6,902,985 |
2021-07-13 | 4.76 | 4.98 | 4.76 | 4.88 | 892,715 |
2021-07-12 | 4.82 | 4.95 | 4.69 | 4.85 | 800,229 |
2021-07-09 | 4.91 | 4.99 | 4.64 | 4.80 | 5,670,644 |
2021-07-08 | 5.00 | 5.04 | 4.70 | 4.70 | 4,209,409 |
2021-07-07 | 4.81 | 5.23 | 4.81 | 4.96 | 3,723,620 |
2021-07-06 | 5.39 | 5.39 | 4.90 | 4.91 | 4,275,504 |
2021-07-05 | 5.35 | 5.35 | 5.21 | 5.25 | 1,469,159 |
2021-07-02 | 5.50 | 5.50 | 5.25 | 5.30 | 1,096,946 |
2021-07-01 | 5.39 | 5.48 | 5.25 | 5.34 | 1,712,218 |
2021-06-30 | 5.79 | 5.79 | 5.26 | 5.30 | 3,647,531 |
2021-06-29 | 5.51 | 5.58 | 5.50 | 5.49 | 1,524,587 |
2021-06-28 | 5.77 | 5.77 | 5.38 | 5.38 | 2,943,851 |
2021-06-25 | 5.43 | 5.63 | 5.41 | 5.55 | 2,808,024 |
2021-06-24 | 5.41 | 5.44 | 5.32 | 5.43 | 448,523 |
2021-06-23 | 5.48 | 5.49 | 5.32 | 5.39 | 1,004,104 |
2021-06-22 | 5.68 | 5.68 | 5.40 | 5.52 | 1,554,528 |
2021-06-21 | 5.60 | 6.00 | 5.38 | 5.50 | 7,986,182 |
2021-06-18 | 5.58 | 5.60 | 5.48 | 5.55 | 784,776 |
2021-06-17 | 5.51 | 5.76 | 5.25 | 5.50 | 3,695,250 |
2021-06-16 | 5.70 | 5.70 | 5.50 | 5.50 | 921,608 |
2021-06-15 | 5.96 | 5.96 | 5.65 | 5.72 | 1,414,416 |
2021-06-14 | 6.09 | 6.09 | 5.61 | 5.70 | 746,980 |
2021-06-11 | 5.74 | 5.90 | 5.69 | 5.69 | 889,452 |
2021-06-10 | 6.10 | 6.10 | 5.80 | 5.80 | 1,359,914 |
2021-06-09 | 6.09 | 6.10 | 6.01 | 6.08 | 2,074,213 |
2021-06-08 | 6.19 | 6.19 | 5.99 | 6.03 | 1,639,070 |
2021-06-07 | 6.19 | 6.19 | 5.72 | 5.92 | 3,400,341 |
2021-06-04 | 6.00 | 6.03 | 5.86 | 5.92 | 2,775,542 |
2021-06-03 | 6.20 | 6.20 | 5.71 | 5.71 | 2,986,016 |
2021-06-02 | 5.91 | 6.00 | 5.91 | 6.00 | 1,192,991 |
2021-06-01 | 6.20 | 6.20 | 5.91 | 5.91 | 1,509,450 |
2021-05-28 | 6.19 | 6.20 | 5.88 | 5.90 | 1,921,958 |
2021-05-27 | 5.90 | 6.17 | 5.71 | 5.91 | 1,361,716 |
2021-05-26 | 6.00 | 6.00 | 5.77 | 5.85 | 1,612,152 |
2021-05-25 | 5.80 | 6.10 | 5.59 | 5.80 | 3,489,572 |
2021-05-24 | 5.35 | 5.80 | 5.35 | 5.80 | 1,666,123 |
2021-05-21 | 5.50 | 5.80 | 5.30 | 5.53 | 4,150,965 |
2021-05-20 | 5.22 | 5.39 | 5.22 | 5.30 | 1,000,497 |
2021-05-19 | 5.44 | 5.53 | 5.02 | 5.10 | 5,296,180 |
2021-05-18 | 5.30 | 5.58 | 5.18 | 5.37 | 3,094,914 |
2021-05-17 | 5.50 | 5.50 | 5.02 | 5.20 | 5,057,380 |
2021-05-14 | 5.74 | 5.74 | 5.41 | 5.50 | 3,652,927 |
2021-05-13 | 5.79 | 5.79 | 5.52 | 5.70 | 1,786,836 |
2021-05-12 | 5.74 | 5.76 | 5.65 | 5.77 | 1,269,406 |
2021-05-11 | 5.61 | 5.93 | 5.61 | 5.76 | 1,614,969 |
2021-05-10 | 5.86 | 5.98 | 5.70 | 5.80 | 2,570,053 |
2021-05-07 | 5.52 | 5.99 | 5.50 | 5.99 | 3,547,600 |
2021-05-06 | 5.79 | 5.89 | 5.60 | 5.88 | 4,756,880 |
2021-05-05 | 5.89 | 6.05 | 5.60 | 5.60 | 4,679,677 |
2021-05-04 | 6.30 | 6.49 | 5.80 | 5.80 | 4,489,212 |
2021-04-30 | 6.35 | 6.48 | 6.14 | 6.38 | 1,505,889 |
2021-04-29 | 6.44 | 6.58 | 6.35 | 6.40 | 1,559,968 |
2021-04-28 | 6.44 | 6.49 | 6.31 | 6.44 | 1,343,563 |
2021-04-27 | 6.34 | 6.50 | 6.22 | 6.50 | 3,120,412 |
2021-04-26 | 6.50 | 6.50 | 6.31 | 6.44 | 1,875,730 |
2021-04-23 | 6.29 | 6.50 | 6.20 | 6.30 | 4,875,065 |
2021-04-22 | 6.30 | 6.30 | 5.95 | 6.24 | 5,141,664 |
2021-04-21 | 5.99 | 6.22 | 5.90 | 6.09 | 2,790,846 |
2021-04-20 | 6.08 | 6.19 | 5.90 | 6.00 | 2,680,344 |
2021-04-19 | 6.20 | 6.43 | 5.81 | 6.09 | 3,520,180 |
2021-04-16 | 6.04 | 6.26 | 6.00 | 6.00 | 2,993,437 |
2021-04-15 | 6.16 | 6.38 | 6.00 | 6.19 | 2,792,231 |
2021-04-14 | 6.20 | 6.38 | 6.01 | 6.15 | 1,055,774 |
2021-04-13 | 6.20 | 6.29 | 5.93 | 6.05 | 2,984,227 |
2021-04-12 | 6.20 | 6.42 | 5.99 | 6.08 | 3,166,973 |
2021-04-09 | 6.47 | 6.55 | 6.15 | 6.20 | 2,435,626 |
2021-04-08 | 6.40 | 6.50 | 6.10 | 6.20 | 2,562,822 |
2021-04-07 | 6.42 | 6.70 | 6.21 | 6.21 | 3,871,685 |
2021-04-06 | 6.03 | 6.75 | 6.03 | 6.40 | 6,531,956 |
2021-04-01 | 5.93 | 6.25 | 5.84 | 6.25 | 4,634,098 |
2021-03-31 | 5.92 | 6.16 | 5.92 | 6.00 | 2,394,073 |
2021-03-30 | 6.26 | 6.38 | 5.88 | 6.14 | 2,081,553 |
2021-03-29 | 6.28 | 6.42 | 6.00 | 6.00 | 1,197,402 |
2021-03-26 | 6.50 | 6.50 | 6.00 | 6.10 | 2,981,531 |
2021-03-25 | 6.44 | 6.44 | 6.02 | 6.26 | 1,537,276 |
2021-03-24 | 6.20 | 6.44 | 6.12 | 6.23 | 2,141,543 |
2021-03-23 | 6.52 | 6.70 | 6.22 | 6.22 | 2,106,450 |
2021-03-22 | 6.68 | 7.00 | 6.52 | 6.55 | 2,015,547 |
2021-03-19 | 7.08 | 7.18 | 6.52 | 6.64 | 2,437,498 |
2021-03-18 | 6.80 | 7.16 | 6.54 | 7.12 | 5,620,871 |
2021-03-17 | 6.90 | 6.96 | 6.34 | 6.70 | 6,444,341 |
2021-03-16 | 6.00 | 6.46 | 6.00 | 6.38 | 4,341,272 |
2021-03-15 | 6.50 | 6.50 | 6.12 | 6.14 | 3,485,511 |
2021-03-12 | 6.22 | 6.60 | 6.22 | 6.44 | 4,000,199 |
2021-03-11 | 6.20 | 6.40 | 6.06 | 6.38 | 2,838,362 |
2021-03-10 | 6.16 | 6.38 | 6.02 | 6.02 | 1,544,926 |
2021-03-09 | 6.38 | 6.40 | 6.12 | 6.36 | 2,704,470 |
2021-03-08 | 7.00 | 7.00 | 6.18 | 6.26 | 2,165,902 |
2021-03-05 | 6.30 | 6.78 | 6.02 | 6.66 | 7,039,814 |
2021-03-04 | 6.60 | 6.60 | 6.20 | 6.28 | 4,385,135 |
2021-03-03 | 6.98 | 6.98 | 6.42 | 6.42 | 2,320,469 |
2021-03-02 | 6.70 | 6.88 | 6.52 | 6.86 | 2,184,207 |
2021-03-01 | 6.54 | 6.80 | 6.50 | 6.80 | 2,070,392 |
2021-02-26 | 7.00 | 7.10 | 6.52 | 6.74 | 4,911,479 |
2021-02-25 | 6.48 | 6.92 | 6.40 | 6.92 | 2,459,334 |
2021-02-24 | 6.30 | 6.66 | 6.24 | 6.36 | 2,409,151 |
2021-02-23 | 6.80 | 6.80 | 6.14 | 6.50 | 5,994,338 |
2021-02-22 | 7.00 | 7.00 | 6.46 | 6.50 | 2,491,326 |
2021-02-19 | 7.00 | 7.00 | 6.34 | 6.80 | 8,519,767 |
2021-02-18 | 7.04 | 7.38 | 6.40 | 6.90 | 7,667,388 |
2021-02-17 | 7.00 | 7.40 | 7.00 | 7.04 | 5,894,540 |
2021-02-16 | 7.02 | 7.40 | 7.02 | 7.28 | 2,357,892 |
2021-02-15 | 7.50 | 7.80 | 7.20 | 7.20 | 3,003,054 |
2021-02-12 | 7.72 | 7.72 | 7.02 | 7.30 | 3,893,839 |
2021-02-11 | 7.34 | 7.58 | 7.22 | 7.35 | 2,241,002 |
2021-02-10 | 8.16 | 8.16 | 7.24 | 7.34 | 6,476,019 |
2021-02-09 | 8.00 | 8.18 | 7.58 | 7.77 | 6,396,576 |
2021-02-08 | 8.00 | 8.30 | 7.52 | 7.86 | 9,325,570 |
2021-02-05 | 7.48 | 7.68 | 7.02 | 7.58 | 4,996,729 |
2021-02-04 | 6.90 | 7.42 | 6.84 | 7.30 | 6,635,332 |
2021-02-03 | 7.10 | 7.28 | 6.74 | 6.84 | 3,649,162 |
2021-02-02 | 7.00 | 7.10 | 6.72 | 7.02 | 3,026,592 |
2021-02-01 | 6.90 | 7.12 | 6.58 | 7.10 | 3,489,368 |
2021-01-29 | 6.50 | 7.16 | 6.50 | 6.89 | 4,034,225 |
2021-01-28 | 6.90 | 7.18 | 6.16 | 6.52 | 7,519,083 |
2021-01-27 | 7.16 | 7.42 | 6.70 | 6.94 | 4,628,403 |
2021-01-26 | 7.80 | 7.80 | 7.02 | 7.32 | 5,309,320 |
2021-01-25 | 7.00 | 7.86 | 7.00 | 7.70 | 5,669,642 |
2021-01-22 | 7.50 | 7.68 | 6.68 | 6.92 | 12,204,476 |
2021-01-21 | 7.50 | 7.90 | 7.20 | 7.72 | 6,925,689 |
2021-01-20 | 6.58 | 7.84 | 6.56 | 7.34 | 15,941,744 |
2021-01-19 | 7.60 | 7.86 | 6.50 | 6.68 | 22,924,065 |
2021-01-18 | 8.90 | 8.90 | 7.10 | 7.48 | 50,933,594 |
2021-01-15 | 11.25 | 11.25 | 10.25 | 10.30 | 3,668,950 |
2021-01-14 | 10.05 | 11.10 | 9.90 | 11.10 | 8,895,561 |
2021-01-13 | 9.50 | 10.10 | 9.50 | 9.66 | 4,275,939 |
2021-01-12 | 10.00 | 10.00 | 9.20 | 9.50 | 5,245,871 |
2021-01-11 | 11.40 | 11.40 | 9.88 | 9.98 | 4,891,304 |
2021-01-08 | 11.35 | 11.35 | 10.60 | 10.95 | 5,334,844 |
2021-01-07 | 11.45 | 11.65 | 10.50 | 10.83 | 6,700,942 |
2021-01-06 | 10.00 | 11.20 | 9.82 | 10.90 | 6,130,236 |
2021-01-05 | 11.10 | 11.10 | 9.50 | 9.92 | 10,979,946 |
2021-01-04 | 10.80 | 11.60 | 10.30 | 10.75 | 16,005,339 |
2020-12-31 | 10.20 | 10.75 | 9.50 | 10.15 | 7,087,795 |
2020-12-30 | 8.44 | 10.90 | 8.36 | 10.01 | 31,760,559 |
2020-12-29 | 7.50 | 8.50 | 7.20 | 8.20 | 20,594,736 |
2020-12-24 | 7.20 | 7.48 | 7.02 | 7.28 | 2,263,773 |
2020-12-23 | 7.40 | 7.40 | 7.00 | 7.34 | 6,023,479 |
2020-12-22 | 6.48 | 7.20 | 6.40 | 7.20 | 5,869,420 |
2020-12-21 | 6.16 | 6.70 | 6.10 | 6.70 | 3,042,265 |
2020-12-18 | 6.84 | 6.96 | 6.48 | 6.57 | 2,403,016 |
2020-12-17 | 6.48 | 6.82 | 6.06 | 6.50 | 3,221,026 |
2020-12-16 | 6.54 | 6.66 | 6.40 | 6.39 | 3,674,962 |
2020-12-15 | 7.18 | 7.18 | 6.60 | 6.79 | 1,815,309 |
2020-12-14 | 7.20 | 7.20 | 6.56 | 7.01 | 3,216,384 |
2020-12-11 | 7.14 | 7.36 | 6.62 | 6.99 | 3,424,385 |
2020-12-10 | 7.70 | 7.78 | 7.20 | 7.40 | 3,300,040 |
2020-12-09 | 7.60 | 7.64 | 7.22 | 7.47 | 1,761,367 |
2020-12-08 | 7.60 | 7.60 | 7.12 | 7.55 | 3,759,781 |
2020-12-07 | 7.34 | 7.80 | 7.02 | 7.60 | 5,346,485 |
2020-12-04 | 7.00 | 7.36 | 6.90 | 7.23 | 5,933,350 |
2020-12-03 | 7.10 | 7.30 | 6.64 | 6.93 | 3,926,566 |
2020-12-02 | 6.78 | 7.14 | 6.32 | 7.00 | 6,350,604 |
2020-12-01 | 6.50 | 6.70 | 6.26 | 6.31 | 2,726,001 |
2020-11-30 | 5.86 | 6.50 | 5.86 | 6.50 | 3,050,035 |
2020-11-27 | 6.00 | 6.38 | 5.86 | 6.30 | 1,668,852 |
2020-11-26 | 6.40 | 6.58 | 6.02 | 6.04 | 5,849,654 |
2020-11-25 | 6.40 | 6.66 | 6.32 | 6.40 | 5,518,045 |
2020-11-24 | 6.40 | 6.70 | 6.30 | 6.36 | 7,060,953 |
2020-11-23 | 6.44 | 6.46 | 6.00 | 6.22 | 3,795,430 |
2020-11-20 | 6.20 | 6.50 | 5.74 | 6.14 | 6,204,892 |
2020-11-19 | 6.50 | 6.88 | 6.06 | 6.31 | 10,699,643 |
2020-11-18 | 5.44 | 6.90 | 5.14 | 6.00 | 28,107,834 |
2020-11-17 | 4.93 | 5.28 | 4.93 | 5.10 | 3,530,082 |
2020-11-16 | 5.40 | 5.40 | 4.85 | 5.04 | 4,529,569 |
2020-11-13 | 5.08 | 5.38 | 5.08 | 5.10 | 1,826,913 |
2020-11-12 | 5.38 | 5.38 | 4.86 | 5.20 | 1,541,197 |
2020-11-11 | 5.10 | 5.10 | 4.84 | 4.91 | 3,094,361 |
2020-11-10 | 4.64 | 5.50 | 4.64 | 5.02 | 16,261,034 |
2020-11-09 | 4.90 | 4.97 | 4.61 | 4.84 | 6,307,221 |
2020-11-06 | 4.60 | 4.90 | 4.52 | 4.80 | 2,769,049 |
2020-11-05 | 4.80 | 5.10 | 4.60 | 4.60 | 2,736,679 |
2020-11-04 | 4.70 | 4.99 | 4.51 | 4.62 | 2,027,225 |
2020-11-03 | 4.70 | 4.97 | 4.52 | 4.76 | 3,095,388 |
2020-11-02 | 4.61 | 4.80 | 4.60 | 4.60 | 2,234,609 |
2020-10-30 | 4.90 | 4.99 | 4.74 | 4.80 | 2,263,960 |
2020-10-29 | 4.80 | 4.99 | 4.73 | 4.82 | 3,114,175 |
2020-10-28 | 5.20 | 5.40 | 4.64 | 4.80 | 6,768,428 |
2020-10-27 | 5.50 | 5.60 | 5.20 | 5.20 | 2,328,899 |
2020-10-26 | 5.60 | 5.70 | 5.50 | 5.54 | 1,691,225 |
2020-10-23 | 5.70 | 5.90 | 5.52 | 5.71 | 3,278,234 |
2020-10-22 | 5.52 | 5.78 | 5.52 | 5.56 | 866,609 |
2020-10-21 | 5.88 | 5.98 | 5.50 | 5.50 | 1,659,140 |
2020-10-20 | 6.00 | 6.02 | 5.64 | 5.86 | 2,241,617 |
2020-10-16 | 5.84 | 5.88 | 5.62 | 5.80 | 1,530,587 |
2020-10-15 | 5.98 | 5.98 | 5.52 | 5.61 | 2,193,929 |
2020-10-14 | 5.92 | 6.10 | 5.86 | 5.86 | 2,512,813 |
2020-10-13 | 5.92 | 6.08 | 5.78 | 5.94 | 2,030,455 |
2020-10-12 | 5.92 | 6.20 | 5.90 | 5.96 | 1,775,966 |
2020-10-09 | 6.20 | 6.48 | 5.94 | 5.94 | 2,814,171 |
2020-10-08 | 6.18 | 6.30 | 5.90 | 6.00 | 2,748,392 |
2020-10-07 | 6.02 | 6.48 | 6.00 | 6.18 | 1,747,742 |
2020-10-06 | 5.92 | 6.30 | 5.80 | 6.22 | 3,663,689 |
2020-10-05 | 5.96 | 6.42 | 5.90 | 6.14 | 2,391,136 |
2020-10-02 | 6.14 | 6.28 | 5.72 | 6.04 | 2,966,929 |
2020-10-01 | 5.94 | 6.32 | 5.94 | 6.09 | 1,058,683 |
2020-09-30 | 6.02 | 6.10 | 5.84 | 5.95 | 2,726,198 |
2020-09-29 | 6.00 | 6.20 | 5.98 | 6.02 | 1,558,648 |
2020-09-28 | 5.98 | 6.28 | 5.98 | 6.11 | 1,626,356 |
2020-09-25 | 6.48 | 6.48 | 5.90 | 6.00 | 3,448,239 |
2020-09-24 | 6.54 | 6.54 | 6.00 | 6.00 | 2,534,380 |
2020-09-23 | 6.16 | 6.50 | 6.12 | 6.40 | 2,361,581 |
2020-09-22 | 6.02 | 6.54 | 6.02 | 6.22 | 1,556,925 |
2020-09-21 | 7.30 | 7.30 | 6.08 | 6.34 | 3,391,248 |
2020-09-18 | 6.52 | 6.90 | 6.52 | 6.90 | 939,053 |
2020-09-17 | 6.90 | 6.90 | 6.50 | 6.50 | 2,017,942 |
2020-09-16 | 7.26 | 7.26 | 6.60 | 6.62 | 5,284,665 |
2020-09-15 | 6.30 | 7.20 | 5.92 | 7.18 | 17,962,952 |
2020-09-14 | 6.10 | 6.26 | 5.90 | 5.94 | 2,197,121 |
2020-09-11 | 6.00 | 6.10 | 5.82 | 5.94 | 4,558,213 |
2020-09-10 | 6.28 | 6.28 | 5.82 | 6.02 | 4,980,981 |
2020-09-09 | 6.48 | 6.48 | 5.94 | 6.02 | 6,837,231 |
2020-09-08 | 6.80 | 6.80 | 6.24 | 6.32 | 3,929,615 |
2020-09-07 | 6.92 | 6.92 | 6.52 | 6.60 | 2,239,072 |
2020-09-04 | 6.52 | 6.86 | 6.50 | 6.64 | 3,645,005 |
2020-09-03 | 7.36 | 7.36 | 6.54 | 6.69 | 4,338,165 |
2020-09-02 | 7.42 | 7.42 | 7.00 | 7.05 | 2,385,126 |
2020-09-01 | 7.82 | 7.82 | 7.02 | 7.26 | 2,856,697 |
2020-08-28 | 7.76 | 7.76 | 7.08 | 7.34 | 2,535,341 |
2020-08-27 | 7.40 | 7.70 | 7.20 | 7.35 | 3,887,844 |
2020-08-26 | 7.44 | 7.90 | 7.20 | 7.37 | 2,230,458 |
2020-08-25 | 7.98 | 7.98 | 7.26 | 7.58 | 3,809,982 |
2020-08-24 | 8.00 | 8.12 | 7.52 | 7.68 | 2,816,953 |
2020-08-21 | 7.98 | 7.98 | 7.58 | 7.77 | 2,401,979 |
2020-08-20 | 8.00 | 8.00 | 7.16 | 7.63 | 1,893,256 |
2020-08-19 | 7.90 | 7.90 | 7.12 | 7.58 | 6,631,208 |
2020-08-18 | 8.18 | 8.32 | 7.50 | 7.61 | 9,876,611 |
2020-08-17 | 7.98 | 8.18 | 7.30 | 7.94 | 11,167,107 |
2020-08-14 | 6.78 | 7.90 | 6.70 | 7.34 | 27,945,354 |
2020-08-13 | 6.40 | 6.44 | 5.92 | 6.06 | 3,835,040 |
2020-08-12 | 6.10 | 6.38 | 6.02 | 6.27 | 1,555,373 |
2020-08-11 | 6.10 | 6.60 | 6.10 | 6.26 | 4,247,050 |
2020-08-10 | 6.10 | 6.36 | 6.10 | 6.21 | 1,976,369 |
2020-08-07 | 6.26 | 6.34 | 6.00 | 6.22 | 3,896,833 |
2020-08-06 | 6.28 | 6.28 | 6.10 | 6.20 | 1,647,991 |
2020-08-05 | 6.12 | 6.30 | 6.10 | 6.23 | 4,106,686 |
2020-08-04 | 6.52 | 6.70 | 6.12 | 6.20 | 3,475,546 |
2020-08-03 | 6.44 | 6.88 | 6.08 | 6.45 | 4,076,364 |
2020-07-31 | 6.08 | 6.20 | 5.92 | 6.12 | 2,478,634 |
2020-07-30 | 6.30 | 6.30 | 6.10 | 6.25 | 1,971,008 |
2020-07-29 | 6.68 | 6.68 | 6.10 | 6.25 | 7,235,603 |
2020-07-28 | 7.50 | 7.50 | 6.60 | 6.67 | 4,433,354 |
2020-07-27 | 7.20 | 7.48 | 6.70 | 6.85 | 4,419,746 |
2020-07-24 | 7.40 | 7.40 | 6.72 | 6.91 | 7,144,424 |
2020-07-23 | 6.90 | 7.80 | 6.64 | 7.29 | 20,063,263 |
2020-07-22 | 6.88 | 6.88 | 6.22 | 6.68 | 6,003,139 |
2020-07-21 | 6.70 | 6.80 | 6.26 | 6.42 | 16,436,744 |
2020-07-20 | 6.60 | 6.90 | 6.02 | 6.02 | 10,219,727 |
2020-07-17 | 6.10 | 6.18 | 5.82 | 6.02 | 7,981,774 |
2020-07-16 | 6.50 | 6.50 | 5.90 | 6.02 | 20,118,059 |
2020-07-15 | 6.80 | 7.10 | 6.30 | 6.41 | 13,998,486 |
2020-07-14 | 6.68 | 6.68 | 5.70 | 6.26 | 20,331,728 |
2020-07-13 | 6.90 | 7.00 | 6.30 | 6.50 | 6,559,979 |
2020-07-10 | 7.02 | 7.30 | 6.30 | 6.70 | 7,936,169 |
2020-07-09 | 7.66 | 8.00 | 7.30 | 7.43 | 4,534,678 |
2020-07-08 | 8.00 | 8.00 | 7.60 | 7.87 | 4,471,793 |
2020-07-07 | 7.94 | 8.00 | 7.50 | 7.75 | 4,829,439 |
2020-07-06 | 8.00 | 8.50 | 7.80 | 8.01 | 7,376,080 |
2020-07-03 | 9.46 | 9.46 | 7.80 | 7.91 | 7,608,869 |
2020-07-02 | 9.40 | 10.70 | 8.70 | 9.16 | 18,047,346 |
2020-07-01 | 7.20 | 8.98 | 7.02 | 8.74 | 21,005,424 |
2020-06-30 | 6.20 | 6.74 | 5.92 | 5.95 | 10,682,613 |
2020-06-29 | 6.60 | 6.70 | 5.82 | 6.26 | 24,471,199 |
2020-06-26 | 7.02 | 7.04 | 6.00 | 7.52 | 27,625,088 |
2020-06-25 | 7.14 | 9.78 | 7.12 | 10.55 | 30,606,274 |
2020-06-24 | 11.00 | 11.30 | 10.15 | 10.83 | 2,970,308 |
2020-06-23 | 10.00 | 11.80 | 10.00 | 10.83 | 6,008,411 |
2020-06-22 | 13.30 | 13.30 | 9.00 | 9.95 | 18,009,218 |
2020-06-19 | 14.95 | 15.00 | 11.40 | 12.90 | 23,706,919 |
2020-06-18 | 14.80 | 16.80 | 12.20 | 14.35 | 30,854,658 |
2020-06-17 | 10.30 | 16.50 | 9.80 | 9.19 | 52,914,956 |
2020-06-16 | 8.00 | 10.30 | 7.50 | 9.19 | 35,703,209 |
2020-06-15 | 5.50 | 6.80 | 5.50 | 6.60 | 32,547,925 |
2020-06-12 | 5.30 | 5.50 | 4.70 | 5.10 | 7,507,258 |
2020-06-11 | 4.80 | 5.20 | 4.61 | 5.01 | 13,263,430 |
2020-06-10 | 4.71 | 4.92 | 4.31 | 4.65 | 8,719,459 |
2020-06-09 | 4.50 | 4.90 | 4.20 | 4.45 | 7,979,225 |
2020-06-08 | 4.30 | 4.60 | 4.01 | 4.22 | 8,396,357 |
2020-06-05 | 3.90 | 4.40 | 3.80 | 4.15 | 16,151,746 |
2020-06-04 | 3.40 | 3.89 | 3.31 | 3.63 | 7,500,908 |
2020-06-03 | 3.49 | 3.50 | 3.12 | 3.21 | 7,681,703 |
2020-06-02 | 3.50 | 3.50 | 3.31 | 3.41 | 4,087,710 |
2020-06-01 | 4.00 | 4.00 | 3.41 | 3.51 | 4,968,148 |
2020-05-29 | 3.79 | 3.80 | 3.31 | 3.65 | 5,015,987 |
2020-05-28 | 3.60 | 4.10 | 3.50 | 3.65 | 12,042,469 |
2020-05-27 | 3.85 | 3.85 | 3.30 | 3.85 | 12,774,039 |
2020-05-26 | 3.99 | 4.19 | 3.70 | 3.85 | 11,164,377 |
2020-05-22 | 3.50 | 4.20 | 3.01 | 3.55 | 21,820,787 |
2020-05-21 | 4.00 | 4.50 | 3.40 | 3.55 | 36,681,458 |
2020-05-20 | 3.31 | 5.60 | 3.31 | 3.88 | 155,995,473 |
2020-05-19 | 3.19 | 3.40 | 3.19 | 3.35 | 16,221,425 |
2020-05-18 | 3.00 | 3.20 | 3.00 | 3.10 | 6,862,810 |
2020-05-15 | 2.90 | 3.00 | 2.90 | 2.90 | 3,770,656 |
2020-05-14 | 3.21 | 3.21 | 2.90 | 2.90 | 9,730,537 |
2020-05-13 | 3.60 | 3.60 | 3.21 | 3.31 | 12,845,507 |
2020-05-12 | 2.65 | 4.30 | 2.65 | 3.80 | 37,818,476 |
2020-05-11 | 2.74 | 2.74 | 2.52 | 2.52 | 344,243 |
2020-05-07 | 2.53 | 2.58 | 2.53 | 2.58 | 390,891 |
2020-05-06 | 2.45 | 2.53 | 2.45 | 2.53 | 247,849 |
2020-05-05 | 2.50 | 2.74 | 2.50 | 2.45 | 960,713 |
2020-05-04 | 3.00 | 3.00 | 2.70 | 2.63 | 2,522,032 |
2020-04-30 | 3.11 | 3.11 | 3.11 | 3.22 | 1,080,142 |
2020-04-29 | 3.28 | 3.28 | 3.02 | 3.22 | 1,091,322 |
2020-04-28 | 3.23 | 3.28 | 3.02 | 3.16 | 2,038,827 |
2020-04-27 | 3.24 | 3.24 | 3.24 | 3.16 | 1,410,684 |
2020-04-24 | 2.99 | 3.24 | 2.99 | 3.12 | 1,820,092 |
2020-04-23 | 2.76 | 2.99 | 2.71 | 2.85 | 2,047,785 |
2020-04-22 | 3.29 | 3.29 | 2.77 | 2.88 | 250,520 |
2020-04-21 | 2.81 | 2.81 | 2.76 | 2.88 | 1,187,248 |
2020-04-20 | 3.00 | 3.30 | 2.99 | 2.90 | 1,949,014 |
2020-04-17 | 2.79 | 3.00 | 2.51 | 2.76 | 2,283,356 |
2020-04-16 | 2.50 | 2.80 | 2.50 | 2.56 | 1,062,012 |
2020-04-15 | 2.79 | 2.79 | 2.50 | 2.65 | 841,148 |
2020-04-14 | 2.79 | 2.79 | 2.52 | 2.65 | 1,738,436 |
2020-04-09 | 2.51 | 2.51 | 2.51 | 2.65 | 1,203,584 |
2020-04-08 | 2.40 | 2.41 | 2.40 | 2.41 | 410,226 |
2020-04-07 | 2.49 | 2.50 | 2.32 | 2.40 | 1,956,228 |
2020-04-06 | 2.50 | 2.50 | 2.49 | 2.40 | 380,294 |
2020-04-03 | 2.40 | 2.40 | 2.40 | 2.40 | 0 |
2020-04-03 | 2.30 | 2.30 | 2.30 | 2.40 | 177,536 |
2020-04-02 | 2.31 | 2.49 | 2.31 | 2.40 | 1,115,399 |
2020-04-02 | 2.31 | 2.49 | 2.31 | 2.42 | 1,114,331 |
2020-04-01 | 2.69 | 2.69 | 2.49 | 2.42 | 227,781 |
2020-04-01 | 2.69 | 2.69 | 2.49 | 2.50 | 136,397 |
2020-03-31 | 2.70 | 2.70 | 2.30 | 2.50 | 265,465 |
2020-03-30 | 2.55 | 2.69 | 2.30 | 2.75 | 2,499,183 |
2020-03-27 | 2.99 | 2.99 | 2.99 | 2.83 | 70,515 |
2020-03-26 | 2.99 | 2.99 | 2.99 | 2.75 | 286,753 |
2020-03-25 | 2.80 | 2.99 | 2.79 | 2.50 | 2,663,603 |
2020-03-24 | 2.79 | 2.79 | 2.79 | 2.47 | 108,981 |
2020-03-23 | 2.74 | 2.74 | 2.74 | 2.53 | 1,544,580 |
2020-03-20 | 2.00 | 2.55 | 2.00 | 1.90 | 1,589,787 |
2020-03-19 | 1.82 | 2.00 | 1.82 | 1.68 | 544,204 |
2020-03-18 | 1.80 | 1.80 | 1.80 | 1.76 | 274,541 |
2020-03-17 | 2.90 | 2.90 | 2.00 | 2.40 | 2,896,763 |
2020-03-16 | 3.31 | 3.31 | 3.00 | 3.40 | 2,333,864 |
2020-03-13 | 3.99 | 4.00 | 3.49 | 3.70 | 4,027,553 |
2020-03-12 | 4.01 | 4.01 | 3.70 | 4.11 | 1,467,025 |
2020-03-11 | 4.09 | 4.50 | 4.09 | 3.98 | 1,706,297 |
2020-03-10 | 4.00 | 4.00 | 3.66 | 3.85 | 623,257 |
2020-03-09 | 3.71 | 3.99 | 3.61 | 4.33 | 2,855,454 |
2020-03-06 | 4.50 | 4.50 | 4.15 | 4.33 | 1,348,286 |
2020-03-05 | 4.56 | 4.99 | 4.51 | 4.68 | 673,583 |
2020-03-04 | 4.50 | 4.80 | 4.41 | 4.61 | 1,018,962 |
2020-03-03 | 4.34 | 4.99 | 4.34 | 4.05 | 2,867,615 |
2020-03-02 | 4.24 | 4.50 | 4.00 | 3.90 | 2,731,935 |
2020-02-28 | 4.11 | 4.15 | 3.50 | 4.30 | 4,891,642 |
2020-02-27 | 3.99 | 4.49 | 3.66 | 3.89 | 5,007,909 |
2020-02-26 | 4.70 | 4.71 | 3.50 | 4.85 | 13,449,249 |
2020-02-25 | 5.78 | 5.78 | 4.85 | 5.50 | 3,771,861 |
2020-02-24 | 6.40 | 6.40 | 5.10 | 6.31 | 8,238,941 |
2020-02-21 | 6.04 | 6.78 | 6.04 | 6.31 | 14,644,287 |
2020-02-20 | 4.90 | 6.20 | 4.85 | 6.05 | 6,111,488 |
2020-02-19 | 4.80 | 4.90 | 4.75 | 4.75 | 2,949,811 |
2020-02-18 | 4.90 | 4.90 | 4.71 | 4.76 | 3,131,330 |
2020-02-17 | 4.80 | 4.90 | 4.70 | 4.81 | 2,915,470 |
2020-02-14 | 4.90 | 4.90 | 4.51 | 4.73 | 1,326,697 |
2020-02-13 | 5.20 | 5.20 | 4.51 | 4.70 | 4,265,165 |
2020-02-12 | 4.80 | 5.20 | 4.80 | 4.86 | 3,489,440 |
2020-02-11 | 4.90 | 5.00 | 4.76 | 4.80 | 4,414,529 |
2020-02-10 | 4.55 | 5.20 | 4.55 | 4.85 | 15,955,037 |
2020-02-07 | 3.80 | 4.60 | 3.80 | 4.45 | 15,209,532 |
2020-02-06 | 3.19 | 3.81 | 3.19 | 3.80 | 8,005,854 |
2020-02-05 | 2.91 | 2.95 | 2.91 | 3.03 | 1,831,925 |
2020-02-04 | 2.80 | 3.00 | 2.66 | 2.90 | 5,531,239 |
2020-02-03 | 2.84 | 2.99 | 2.71 | 2.92 | 3,864,480 |
2020-01-31 | 2.78 | 2.78 | 2.56 | 2.62 | 1,128,416 |
2020-01-30 | 2.70 | 2.70 | 2.50 | 2.62 | 1,805,800 |
2020-01-29 | 2.71 | 2.94 | 2.71 | 2.74 | 906,379 |
2020-01-28 | 2.84 | 2.86 | 2.61 | 2.78 | 1,134,833 |
2020-01-27 | 2.95 | 2.95 | 2.80 | 2.79 | 1,142,171 |
2020-01-24 | 2.75 | 2.90 | 2.70 | 2.83 | 1,300,459 |
2020-01-23 | 2.76 | 2.80 | 2.75 | 2.90 | 663,180 |
2020-01-22 | 2.86 | 2.94 | 2.80 | 2.80 | 3,237,392 |
2020-01-21 | 3.00 | 3.00 | 2.86 | 2.96 | 1,626,841 |
2020-01-20 | 2.83 | 3.02 | 2.83 | 2.96 | 3,117,614 |
2020-01-17 | 2.89 | 2.90 | 2.89 | 2.77 | 869,459 |
2020-01-16 | 2.76 | 2.89 | 2.76 | 2.76 | 3,977,086 |
2020-01-15 | 2.70 | 2.89 | 2.60 | 2.69 | 6,826,554 |
2020-01-14 | 3.00 | 3.24 | 2.40 | 2.63 | 16,821,659 |
2020-01-13 | 2.35 | 2.90 | 2.35 | 2.89 | 10,647,754 |
2020-01-10 | 2.28 | 2.30 | 2.10 | 2.24 | 12,292,603 |
2020-01-09 | 2.70 | 2.70 | 2.25 | 2.41 | 8,044,413 |
2020-01-08 | 3.24 | 3.49 | 2.65 | 2.69 | 19,188,717 |
2020-01-07 | 2.75 | 3.24 | 2.70 | 3.13 | 12,066,296 |
2020-01-06 | 2.40 | 2.70 | 2.35 | 2.61 | 11,834,167 |
2020-01-03 | 2.01 | 2.40 | 2.01 | 2.33 | 5,128,891 |
2020-01-02 | 1.85 | 2.10 | 1.85 | 2.00 | 8,825,058 |
2019-12-31 | 1.80 | 1.80 | 1.80 | 1.79 | 488,305 |
2019-12-30 | 1.73 | 1.80 | 1.73 | 1.70 | 2,808,318 |
2019-12-27 | 1.50 | 1.71 | 1.50 | 1.68 | 1,247,332 |
2019-12-24 | 1.52 | 1.59 | 1.49 | 1.63 | 343,984 |
2019-12-23 | 1.75 | 1.75 | 1.52 | 1.49 | 1,721,143 |
2019-12-20 | 1.66 | 1.66 | 1.61 | 1.69 | 2,057,995 |
2019-12-19 | 1.72 | 1.72 | 1.61 | 1.68 | 770,876 |
2019-12-18 | 1.62 | 1.72 | 1.60 | 1.65 | 4,086,243 |
2019-12-17 | 1.50 | 1.50 | 1.50 | 1.48 | 942,716 |
2019-12-16 | 1.55 | 1.59 | 1.55 | 1.46 | 595,964 |
2019-12-13 | 1.54 | 1.54 | 1.54 | 1.44 | 212,601 |
2019-12-12 | 1.30 | 1.45 | 1.30 | 1.47 | 1,124,653 |
2019-12-11 | 1.35 | 1.35 | 1.35 | 1.35 | 2,723,175 |
2019-12-10 | 1.45 | 1.50 | 1.33 | 1.37 | 2,076,133 |
2019-12-09 | 1.50 | 1.50 | 1.40 | 1.42 | 1,124,677 |
2019-12-06 | 1.53 | 1.53 | 1.53 | 1.53 | 202,105 |
2019-12-05 | 1.53 | 1.53 | 1.45 | 1.50 | 1,433,851 |
2019-12-04 | 1.51 | 1.55 | 1.45 | 1.50 | 392,883 |
2019-12-03 | 1.60 | 1.60 | 1.50 | 1.53 | 414,885 |
2019-12-02 | 1.57 | 1.57 | 1.50 | 1.54 | 2,290,471 |
2019-11-29 | 1.70 | 1.73 | 1.57 | 1.59 | 10,311,412 |
2019-11-28 | 1.30 | 1.61 | 1.30 | 1.66 | 14,548,829 |
2019-11-27 | 1.32 | 1.46 | 1.32 | 1.42 | 16,102,752 |
2019-11-26 | 1.40 | 1.40 | 1.24 | 1.26 | 2,324,451 |
2019-11-25 | 1.35 | 1.37 | 1.34 | 1.31 | 619,848 |
2019-11-22 | 1.30 | 1.40 | 1.28 | 1.29 | 6,345,874 |
2019-11-21 | 1.31 | 1.35 | 1.30 | 1.27 | 578,158 |
2019-11-20 | 1.35 | 1.35 | 1.20 | 1.36 | 3,305,334 |
2019-11-19 | 1.25 | 1.30 | 1.20 | 1.28 | 2,618,291 |
2019-11-18 | 1.25 | 1.25 | 1.22 | 1.22 | 4,131,068 |
2019-11-15 | 1.17 | 1.18 | 1.17 | 1.18 | 469,821 |
2019-11-14 | 1.21 | 1.21 | 1.12 | 1.17 | 3,056,579 |
2019-11-13 | 1.24 | 1.24 | 1.21 | 1.21 | 1,629,693 |
2019-11-12 | 1.30 | 1.30 | 1.19 | 1.22 | 4,158,158 |
2019-11-11 | 1.20 | 1.24 | 1.20 | 1.25 | 7,872,378 |
2019-11-08 | 1.36 | 1.36 | 1.10 | 1.18 | 56,920,071 |
2019-11-07 | 1.41 | 1.41 | 1.41 | 1.40 | 2,458,832 |
2019-11-06 | 1.52 | 1.52 | 1.41 | 1.43 | 1,207,336 |
2019-11-05 | 1.75 | 1.75 | 1.54 | 1.52 | 1,669,233 |
2019-11-04 | 1.75 | 1.75 | 1.66 | 1.62 | 1,038,289 |
2019-11-01 | 1.66 | 1.66 | 1.64 | 1.64 | 0 |
2019-10-31 | 1.66 | 1.66 | 1.64 | 1.64 | 1,212,960 |
2019-10-30 | 1.91 | 1.91 | 1.65 | 1.66 | 3,644,119 |
2019-10-29 | 1.81 | 1.82 | 1.80 | 1.86 | 2,007,102 |
2019-10-28 | 1.83 | 1.83 | 1.83 | 1.86 | 1,309,387 |
2019-10-25 | 1.85 | 1.85 | 1.85 | 1.83 | 444,156 |
2019-10-24 | 1.81 | 1.91 | 1.80 | 1.86 | 1,110,301 |
2019-10-23 | 1.91 | 1.91 | 1.90 | 1.87 | 735,063 |
2019-10-22 | 1.90 | 1.95 | 1.90 | 2.06 | 586,627 |
2019-10-21 | 1.97 | 1.97 | 1.90 | 1.96 | 4,123,488 |
2019-10-18 | 1.92 | 2.00 | 1.92 | 1.97 | 1,071,120 |
2019-10-17 | 1.91 | 1.91 | 1.90 | 2.02 | 413,369 |
2019-10-16 | 2.04 | 2.05 | 1.88 | 1.94 | 1,961,515 |
2019-10-15 | 1.77 | 1.79 | 1.75 | 1.90 | 745,856 |
2019-10-14 | 2.00 | 2.00 | 1.80 | 1.76 | 730,339 |
2019-10-11 | 1.76 | 1.80 | 1.71 | 1.85 | 4,258,120 |
2019-10-10 | 1.76 | 1.79 | 1.71 | 1.69 | 4,277,110 |
2019-10-09 | 1.70 | 1.77 | 1.70 | 1.69 | 915,363 |
2019-10-08 | 1.83 | 1.83 | 1.75 | 1.73 | 2,224,570 |
2019-10-07 | 1.88 | 1.88 | 1.88 | 1.90 | 11,292 |
2019-10-04 | 1.83 | 1.94 | 1.80 | 1.90 | 1,750,826 |
2019-10-03 | 2.10 | 2.10 | 1.80 | 1.88 | 3,094,425 |
2019-10-02 | 2.24 | 2.24 | 2.20 | 2.15 | 758,841 |
2019-10-01 | 2.31 | 2.33 | 2.29 | 2.27 | 4,326,213 |
2019-09-30 | 2.40 | 2.40 | 2.40 | 2.37 | 3,479 |
2019-09-27 | 2.30 | 2.30 | 2.30 | 2.37 | 330,408 |
2019-09-26 | 2.41 | 2.41 | 2.31 | 2.35 | 681,944 |
2019-09-25 | 2.48 | 2.50 | 2.35 | 2.56 | 1,784,741 |
2019-09-24 | 2.33 | 2.33 | 2.33 | 2.61 | 800,476 |
2019-09-23 | 2.41 | 2.42 | 2.41 | 2.42 | 481,868 |
2019-09-20 | 2.31 | 2.65 | 2.31 | 2.38 | 3,348,463 |
2019-09-19 | 2.74 | 2.74 | 2.50 | 2.51 | 4,926,884 |
2019-09-18 | 2.66 | 2.66 | 2.40 | 2.48 | 2,002,164 |
2019-09-17 | 2.81 | 2.81 | 2.70 | 2.71 | 1,064,755 |
2019-09-16 | 3.01 | 3.01 | 3.00 | 2.98 | 288,780 |
2019-09-13 | 3.29 | 3.29 | 2.90 | 2.85 | 331,944 |
2019-09-12 | 2.81 | 2.81 | 2.81 | 3.00 | 352,572 |
2019-09-11 | 2.87 | 2.87 | 2.85 | 2.85 | 234,158 |
2019-09-10 | 2.90 | 2.93 | 2.90 | 2.87 | 332,635 |
2019-09-09 | 2.96 | 3.00 | 2.90 | 2.85 | 330,157 |
2019-09-06 | 2.90 | 2.90 | 2.90 | 2.91 | 257,755 |
2019-09-05 | 3.00 | 3.00 | 2.90 | 2.90 | 2,971,672 |
2019-09-04 | 3.00 | 3.00 | 3.00 | 3.08 | 99,757 |
2019-09-03 | 3.00 | 3.00 | 3.00 | 2.92 | 340,000 |
2019-09-02 | 3.50 | 3.50 | 3.50 | 3.03 | 146,577 |
2019-08-30 | 2.92 | 2.92 | 2.92 | 2.92 | 45,803 |
2019-08-29 | 3.01 | 3.01 | 2.91 | 3.10 | 1,101,045 |
2019-08-28 | 3.01 | 3.01 | 3.01 | 3.10 | 787,240 |
2019-08-27 | 3.19 | 3.19 | 3.10 | 3.11 | 511,714 |
2019-08-23 | 3.05 | 3.09 | 3.05 | 2.98 | 364,220 |
2019-08-22 | 3.00 | 3.18 | 2.98 | 2.98 | 3,315,564 |
2019-08-21 | 2.95 | 2.99 | 2.91 | 2.97 | 1,874,986 |
2019-08-20 | 2.95 | 3.00 | 2.95 | 2.97 | 1,668,550 |
2019-08-19 | 3.02 | 3.02 | 2.98 | 2.98 | 63,678 |
2019-08-16 | 2.90 | 2.95 | 2.70 | 3.02 | 749,609 |
2019-08-15 | 3.00 | 3.00 | 2.95 | 2.95 | 22,369 |
2019-08-14 | 3.10 | 3.10 | 3.00 | 3.00 | 263,358 |
2019-08-13 | 2.90 | 2.90 | 2.90 | 3.10 | 108,064 |
2019-08-12 | 3.00 | 3.08 | 2.95 | 3.01 | 646,687 |
2019-08-09 | 3.05 | 3.05 | 3.05 | 3.02 | 293,439 |
2019-08-08 | 3.40 | 3.40 | 3.25 | 3.20 | 119,890 |
2019-08-07 | 3.01 | 3.01 | 3.01 | 3.28 | 312,149 |
2019-08-06 | 3.10 | 3.10 | 3.10 | 3.00 | 951,217 |
2019-08-05 | 2.90 | 2.90 | 2.90 | 3.00 | 968,367 |
2019-08-02 | 3.00 | 3.04 | 3.00 | 2.98 | 577,793 |
2019-08-01 | 3.15 | 3.15 | 3.15 | 3.08 | 229,710 |
2019-07-31 | 3.17 | 3.17 | 3.10 | 3.10 | 743,195 |
2019-07-30 | 3.01 | 3.39 | 3.00 | 3.17 | 195,315 |
2019-07-29 | 3.10 | 3.10 | 3.01 | 3.05 | 388,589 |
2019-07-26 | 3.01 | 3.03 | 3.01 | 3.55 | 35,306 |
2019-07-25 | 3.01 | 3.01 | 3.01 | 3.31 | 287,602 |
2019-07-24 | 3.11 | 3.11 | 3.10 | 3.11 | 204,189 |
2019-07-23 | 3.11 | 3.11 | 3.10 | 3.15 | 73,195 |
2019-07-22 | 3.11 | 3.11 | 3.11 | 3.15 | 275,015 |
2019-07-19 | 3.01 | 3.01 | 3.01 | 3.30 | 23,009 |
2019-07-18 | 3.25 | 3.25 | 3.25 | 3.25 | 75,138 |
2019-07-17 | 3.11 | 3.25 | 3.11 | 3.25 | 1,051,704 |
2019-07-16 | 3.12 | 3.22 | 3.00 | 3.11 | 646,806 |
2019-07-15 | 3.21 | 3.21 | 3.10 | 3.14 | 2,940,742 |
2019-07-12 | 3.26 | 3.26 | 3.26 | 3.26 | 0 |
2019-07-11 | 3.25 | 3.25 | 3.25 | 3.26 | 336,086 |
2019-07-10 | 3.00 | 3.13 | 2.98 | 3.02 | 195,000 |
2019-07-09 | 2.98 | 3.19 | 2.98 | 3.06 | 366,824 |
2019-07-08 | 3.25 | 3.25 | 2.98 | 2.88 | 831,307 |
2019-07-05 | 3.21 | 3.32 | 3.20 | 3.17 | 419,813 |
2019-07-04 | 3.40 | 3.40 | 3.29 | 3.31 | 592,787 |
2019-07-03 | 3.57 | 3.62 | 3.57 | 3.62 | 52,813 |
2019-07-02 | 3.40 | 3.40 | 3.40 | 3.57 | 51,196 |
2019-07-01 | 3.90 | 3.90 | 3.58 | 3.58 | 60,998 |
2019-06-28 | 3.95 | 3.95 | 3.90 | 3.90 | 210 |
2019-06-27 | 3.65 | 3.70 | 3.65 | 3.95 | 79,141 |
2019-06-26 | 3.90 | 3.90 | 3.90 | 3.90 | 3,850 |
2019-06-25 | 3.52 | 3.52 | 3.52 | 3.90 | 28,200 |
2019-06-24 | 3.63 | 3.63 | 3.52 | 3.52 | 60,598 |
2019-06-21 | 3.70 | 3.70 | 3.70 | 3.95 | 135,299 |
2019-06-20 | 3.77 | 3.77 | 3.70 | 3.95 | 305,418 |
2019-06-19 | 3.80 | 3.90 | 3.80 | 3.78 | 194,481 |
2019-06-18 | 3.90 | 4.00 | 3.90 | 3.80 | 236,222 |
2019-06-17 | 3.90 | 3.90 | 3.90 | 3.80 | 23,136 |
2019-06-14 | 3.90 | 3.90 | 3.90 | 3.83 | 295,057 |
2019-06-13 | 3.70 | 3.90 | 3.70 | 3.85 | 280,046 |
2019-06-12 | 3.80 | 3.80 | 3.80 | 4.00 | 60,000 |
2019-06-11 | 3.50 | 3.50 | 3.50 | 3.60 | 75,411 |
2019-06-10 | 3.50 | 3.50 | 3.50 | 3.53 | 21,139 |
2019-06-07 | 3.60 | 3.60 | 3.50 | 3.55 | 155,758 |
2019-06-06 | 3.00 | 3.00 | 3.00 | 3.55 | 243,911 |
2019-06-05 | 3.70 | 3.70 | 3.50 | 3.60 | 202,704 |
2019-06-04 | 3.45 | 4.50 | 3.45 | 4.12 | 123,844 |
2019-06-03 | 3.46 | 3.46 | 3.46 | 3.73 | 49,366 |
2019-05-31 | 3.70 | 3.70 | 3.70 | 3.62 | 292,833 |
2019-05-30 | 3.51 | 3.76 | 3.51 | 3.62 | 1,086,610 |
2019-05-29 | 4.00 | 4.00 | 3.70 | 3.56 | 154,578 |
2019-05-28 | 3.40 | 3.70 | 3.40 | 3.70 | 103,619 |
2019-05-24 | 3.60 | 3.60 | 3.44 | 3.40 | 795,107 |
2019-05-23 | 3.99 | 3.99 | 3.61 | 3.75 | 85,496 |
2019-05-22 | 3.89 | 3.89 | 3.89 | 3.75 | 167,326 |
2019-05-21 | 3.70 | 3.88 | 3.70 | 3.76 | 428,995 |
2019-05-20 | 3.71 | 3.71 | 3.60 | 3.67 | 856,899 |
2019-05-17 | 4.00 | 4.00 | 3.80 | 3.89 | 656,494 |
2019-05-16 | 3.81 | 3.98 | 3.81 | 3.98 | 144,373 |
2019-05-15 | 3.97 | 4.00 | 3.70 | 3.81 | 899,396 |
2019-05-14 | 3.70 | 3.91 | 3.70 | 3.91 | 65,760 |
2019-05-13 | 3.78 | 3.81 | 3.78 | 3.70 | 464,238 |
2019-05-10 | 3.70 | 3.72 | 3.70 | 3.66 | 51,650 |
2019-05-09 | 3.70 | 3.70 | 3.70 | 3.61 | 69,537 |
2019-05-08 | 3.86 | 3.96 | 3.65 | 3.73 | 486,507 |
2019-05-07 | 3.74 | 3.90 | 3.74 | 3.79 | 155,992 |
2019-05-03 | 3.65 | 3.72 | 3.65 | 3.67 | 243,183 |
2019-05-02 | 4.00 | 4.00 | 3.75 | 3.74 | 580,187 |
2019-05-01 | 3.80 | 3.80 | 3.75 | 3.79 | 348,166 |
2019-04-30 | 4.15 | 4.15 | 3.95 | 3.95 | 100,000 |
2019-04-29 | 3.95 | 4.20 | 3.80 | 4.15 | 370,513 |
2019-04-26 | 3.79 | 4.04 | 3.79 | 4.04 | 3,125 |