Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 2.10 | 2.10 | 2.10 | 2.10 | 153 |
2024-03-27 | 2.20 | 2.20 | 2.10 | 2.10 | 217,234 |
2024-03-26 | 2.30 | 2.30 | 2.20 | 2.20 | 35,575 |
2024-03-25 | 2.35 | 2.40 | 2.30 | 2.30 | 38,105 |
2024-03-22 | 2.55 | 2.44 | 2.44 | 2.44 | 32,149 |
2024-03-21 | 2.55 | 2.55 | 2.55 | 2.55 | 18,778 |
2024-03-20 | 2.75 | 2.45 | 2.45 | 2.45 | 30,042 |
2024-03-19 | 2.75 | 2.75 | 2.75 | 2.75 | 16,302 |
2024-03-18 | 2.75 | 2.75 | 2.75 | 2.75 | 20,091 |
2024-03-15 | 2.75 | 2.75 | 2.75 | 2.75 | 8,386 |
2024-03-14 | 2.75 | 2.75 | 2.75 | 2.75 | 27,915 |
2024-03-13 | 2.75 | 2.75 | 2.75 | 2.75 | 45,370 |
2024-03-12 | 2.75 | 2.75 | 2.75 | 2.75 | 126,396 |
2024-03-11 | 2.75 | 2.75 | 2.75 | 2.75 | 33,412 |
2024-03-08 | 2.75 | 2.75 | 2.75 | 2.75 | 10,012 |
2024-03-07 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2024-03-06 | 2.75 | 2.75 | 2.75 | 2.75 | 512 |
2024-03-05 | 2.75 | 2.75 | 2.75 | 2.75 | 3,572 |
2024-03-04 | 2.75 | 2.75 | 2.75 | 2.75 | 0 |
2024-03-01 | 2.75 | 2.75 | 2.75 | 2.75 | 4,293 |
2024-02-29 | 2.75 | 2.75 | 2.75 | 2.75 | 4,572 |
2024-02-28 | 3.05 | 3.05 | 2.75 | 2.75 | 255,354 |
2024-02-27 | 3.10 | 3.10 | 3.05 | 3.05 | 621,565 |
2024-02-26 | 3.10 | 3.10 | 3.10 | 3.10 | 4,129 |
2024-02-23 | 3.15 | 3.15 | 3.10 | 3.10 | 17,882 |
2024-02-22 | 3.15 | 3.15 | 3.15 | 3.15 | 3,163 |
2024-02-21 | 3.15 | 3.15 | 3.15 | 3.15 | 112,451 |
2024-02-20 | 3.55 | 3.55 | 3.15 | 3.15 | 218,418 |
2024-02-19 | 3.55 | 3.55 | 3.55 | 3.55 | 3,787 |
2024-02-16 | 3.75 | 3.75 | 3.55 | 3.55 | 79,749 |
2024-02-15 | 3.75 | 3.75 | 3.75 | 3.75 | 141,046 |
2024-02-14 | 3.75 | 3.75 | 3.75 | 3.75 | 223,858 |
2024-02-13 | 3.75 | 3.75 | 3.75 | 3.75 | 105,482 |
2024-02-12 | 3.75 | 3.75 | 3.75 | 3.75 | 15,140 |
2024-02-09 | 3.75 | 3.75 | 3.75 | 3.75 | 79,167 |
2024-02-08 | 3.89 | 3.89 | 3.64 | 3.75 | 1,238,228 |
2024-02-07 | 3.45 | 3.80 | 3.80 | 3.80 | 3,676,600 |
2024-02-06 | 3.45 | 3.50 | 3.50 | 3.50 | 2,073,404 |
2024-02-05 | 3.45 | 3.45 | 3.45 | 3.45 | 410,208 |
2024-02-02 | 3.35 | 3.45 | 3.35 | 3.45 | 1,098,227 |
2024-02-01 | 3.35 | 3.35 | 3.35 | 3.35 | 48,297 |
2024-01-31 | 3.35 | 3.35 | 3.35 | 3.35 | 10 |
2024-01-30 | 3.35 | 3.35 | 3.35 | 3.35 | 838,529 |
2024-01-29 | 3.30 | 3.35 | 3.30 | 3.35 | 1,066,526 |
2024-01-26 | 3.30 | 3.30 | 3.30 | 3.30 | 47,123 |
2024-01-25 | 3.30 | 3.30 | 3.30 | 3.30 | 620,000 |
2024-01-24 | 3.20 | 3.30 | 3.20 | 3.30 | 413,076 |
2024-01-23 | 3.20 | 3.21 | 3.20 | 3.20 | 1,499 |
2024-01-22 | 3.20 | 3.20 | 3.20 | 3.20 | 246,226 |
2024-01-19 | 3.20 | 3.20 | 3.20 | 3.20 | 16,038 |
2024-01-18 | 3.20 | 3.20 | 3.20 | 3.20 | 61,304 |
2024-01-17 | 3.20 | 3.20 | 3.20 | 3.20 | 100,848 |
2024-01-16 | 3.30 | 3.30 | 3.30 | 3.30 | 7,053,236 |
2024-01-15 | 3.30 | 3.30 | 3.30 | 3.30 | 2,832,214 |
2024-01-12 | 3.30 | 3.30 | 3.30 | 3.30 | 2,528,747 |
2024-01-11 | 3.30 | 3.30 | 3.30 | 3.30 | 9,174 |
2024-01-10 | 3.35 | 3.35 | 3.30 | 3.30 | 1,818,856 |
2024-01-09 | 3.18 | 3.35 | 3.18 | 3.35 | 617,845 |
2024-01-08 | 3.18 | 3.18 | 3.18 | 3.18 | 1,479,186 |
2024-01-05 | 3.10 | 3.15 | 3.10 | 3.15 | 3,836,693 |
2024-01-04 | 2.90 | 3.10 | 2.90 | 3.10 | 1,757,513 |
2024-01-03 | 2.90 | 2.90 | 2.90 | 2.90 | 10,244 |
2024-01-02 | 2.90 | 2.90 | 2.90 | 2.90 | 7 |
2024-01-01 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2023-12-29 | 2.90 | 2.90 | 2.90 | 2.90 | 187,500 |
2023-12-28 | 2.90 | 2.90 | 2.90 | 2.90 | 4,512 |
2023-12-27 | 2.90 | 2.90 | 2.90 | 2.90 | 59,769 |
2023-12-26 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2023-12-25 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2023-12-22 | 2.90 | 2.90 | 2.90 | 2.90 | 190 |
2023-12-21 | 2.90 | 2.90 | 2.90 | 2.90 | 45,605 |
2023-12-20 | 2.90 | 2.90 | 2.90 | 2.90 | 60,194 |
2023-12-19 | 2.90 | 2.90 | 2.90 | 2.90 | 157,441 |
2023-12-18 | 2.90 | 2.90 | 2.90 | 2.90 | 24,634 |
2023-12-15 | 2.90 | 2.90 | 2.90 | 2.90 | 135,802 |
2023-12-14 | 2.90 | 2.90 | 2.90 | 2.90 | 476 |
2023-12-13 | 3.10 | 3.17 | 2.90 | 2.90 | 166,315 |
2023-12-12 | 3.17 | 3.17 | 3.10 | 3.10 | 129,599 |
2023-12-11 | 3.10 | 3.10 | 3.10 | 3.10 | 20,031 |
2023-12-08 | 3.10 | 3.10 | 3.10 | 3.10 | 997,742 |
2023-12-07 | 3.13 | 3.13 | 3.10 | 3.10 | 25,424 |
2023-12-06 | 3.13 | 3.13 | 3.13 | 3.13 | 30,000 |
2023-12-05 | 3.15 | 3.20 | 3.13 | 3.13 | 150,365 |
2023-12-04 | 3.15 | 3.15 | 3.15 | 3.15 | 245,022 |
2023-12-01 | 3.15 | 2.94 | 2.94 | 2.94 | 214,253 |
2023-11-30 | 2.90 | 3.15 | 2.90 | 3.15 | 104,468 |
2023-11-29 | 2.90 | 2.90 | 2.90 | 2.90 | 17,517 |
2023-11-28 | 3.00 | 3.05 | 3.00 | 3.05 | 267,048 |
2023-11-27 | 3.00 | 3.00 | 3.00 | 3.00 | 23,169 |
2023-11-24 | 3.00 | 3.00 | 3.00 | 3.00 | 472,336 |
2023-11-23 | 3.00 | 3.00 | 3.00 | 3.00 | 370,136 |
2023-11-22 | 3.00 | 3.00 | 2.90 | 3.00 | 2,500 |
2023-11-21 | 3.05 | 3.05 | 3.00 | 3.00 | 107,294 |
2023-11-20 | 3.20 | 3.20 | 3.10 | 3.10 | 54,866 |
2023-11-17 | 3.30 | 3.30 | 3.20 | 3.20 | 75,339 |
2023-11-16 | 3.35 | 3.35 | 3.30 | 3.30 | 35,213 |
2023-11-15 | 3.40 | 3.40 | 3.35 | 3.35 | 107,988 |
2023-11-14 | 3.40 | 3.48 | 3.40 | 3.40 | 730,799 |
2023-11-13 | 3.17 | 3.40 | 3.17 | 3.40 | 576,945 |
2023-11-10 | 3.65 | 3.70 | 3.24 | 3.24 | 623,302 |
2023-11-09 | 2.45 | 3.60 | 3.60 | 3.60 | 1,464,619 |
2023-11-08 | 2.60 | 2.60 | 2.45 | 2.60 | 314,580 |
2023-11-07 | 2.60 | 2.66 | 2.60 | 2.60 | 82,591 |
2023-11-06 | 2.20 | 2.60 | 2.20 | 2.60 | 1,078,518 |
2023-11-03 | 1.75 | 2.50 | 1.75 | 2.20 | 2,664,882 |
2023-11-02 | 1.70 | 1.70 | 1.70 | 1.70 | 50,000 |
2023-11-01 | 1.70 | 1.70 | 1.70 | 1.70 | 1,001,262 |
2023-10-31 | 1.70 | 1.70 | 1.70 | 1.70 | 2,253,299 |
2023-10-30 | 1.70 | 1.76 | 1.70 | 1.70 | 4,400 |
2023-10-27 | 1.70 | 1.70 | 1.70 | 1.70 | 18,000 |
2023-10-26 | 1.70 | 1.70 | 1.70 | 1.70 | 13,037 |
2023-10-25 | 1.70 | 1.70 | 1.70 | 1.70 | 100 |
2023-10-24 | 1.70 | 1.80 | 1.70 | 1.70 | 520,292 |
2023-10-23 | 1.70 | 1.70 | 1.70 | 1.70 | 14,068 |
2023-10-20 | 2.05 | 2.05 | 1.70 | 1.70 | 2,235,607 |
2023-10-19 | 2.25 | 2.25 | 2.05 | 2.25 | 424,402 |
2023-10-18 | 2.30 | 2.30 | 2.25 | 2.25 | 562,252 |
2023-10-17 | 2.35 | 2.35 | 2.30 | 2.30 | 135,065 |
2023-10-16 | 2.35 | 2.35 | 2.35 | 2.35 | 396,315 |
2023-10-13 | 2.40 | 2.40 | 2.35 | 2.35 | 156,862 |
2023-10-12 | 2.40 | 2.40 | 2.40 | 2.40 | 9,718 |
2023-10-11 | 2.60 | 2.60 | 2.40 | 2.40 | 250,832 |
2023-10-10 | 2.60 | 2.65 | 2.60 | 2.60 | 12,238 |
2023-10-09 | 2.60 | 2.60 | 2.60 | 2.60 | 115,241 |
2023-10-06 | 2.60 | 2.60 | 2.60 | 2.60 | 475,437 |
2023-10-05 | 2.60 | 2.60 | 2.60 | 2.60 | 70,824 |
2023-10-04 | 2.65 | 2.65 | 2.60 | 2.60 | 139,656 |
2023-10-03 | 2.65 | 2.65 | 2.65 | 2.65 | 257,090 |
2023-10-02 | 2.60 | 2.65 | 2.60 | 2.65 | 1,060,393 |
2023-09-29 | 2.65 | 2.60 | 2.50 | 2.60 | 651,869 |
2023-09-28 | 2.40 | 2.65 | 2.40 | 2.65 | 997,551 |
2023-09-27 | 2.55 | 2.55 | 2.40 | 2.40 | 802,580 |
2023-09-26 | 2.55 | 2.55 | 2.55 | 2.55 | 43,860 |
2023-09-25 | 2.55 | 2.55 | 2.55 | 2.55 | 35,331 |
2023-09-22 | 2.60 | 2.60 | 2.55 | 2.55 | 27,235 |
2023-09-21 | 2.60 | 2.60 | 2.60 | 2.60 | 50,000 |
2023-09-20 | 2.60 | 2.60 | 2.60 | 2.60 | 11,152 |
2023-09-19 | 2.60 | 2.60 | 2.60 | 2.60 | 51,838 |
2023-09-18 | 2.60 | 2.60 | 2.60 | 2.60 | 31,463 |
2023-09-15 | 2.58 | 2.60 | 2.58 | 2.60 | 35,035 |
2023-09-14 | 2.58 | 2.58 | 2.58 | 2.58 | 798,448 |
2023-09-13 | 2.58 | 2.58 | 2.58 | 2.58 | 120,574 |
2023-09-12 | 2.63 | 2.63 | 2.58 | 2.58 | 141,071 |
2023-09-11 | 2.63 | 2.63 | 2.63 | 2.63 | 1,546 |
2023-09-08 | 2.60 | 2.60 | 2.60 | 2.60 | 103,261 |
2023-09-07 | 2.63 | 2.63 | 2.60 | 2.60 | 25,342 |
2023-09-06 | 2.63 | 2.63 | 2.63 | 2.63 | 26,000 |
2023-09-05 | 2.68 | 2.68 | 2.63 | 2.63 | 168,750 |
2023-09-04 | 2.68 | 2.68 | 2.68 | 2.68 | 131,783 |
2023-09-01 | 2.75 | 2.75 | 2.68 | 2.68 | 4,348 |
2023-08-31 | 2.70 | 2.75 | 2.70 | 2.75 | 47,244 |
2023-08-30 | 2.70 | 2.70 | 2.70 | 2.70 | 37,288 |
2023-08-29 | 2.90 | 2.90 | 2.70 | 2.70 | 108,681 |
2023-08-28 | 2.90 | 2.90 | 2.90 | 2.90 | 0 |
2023-08-25 | 2.90 | 2.90 | 2.90 | 2.90 | 353,440 |
2023-08-24 | 2.85 | 2.90 | 2.85 | 2.90 | 51,715 |
2023-08-23 | 3.05 | 3.05 | 2.85 | 2.85 | 20,240 |
2023-08-22 | 3.05 | 3.05 | 3.05 | 3.05 | 3,813 |
2023-08-21 | 3.05 | 3.05 | 3.05 | 3.05 | 0 |
2023-08-18 | 3.05 | 3.05 | 3.05 | 3.05 | 8,042 |
2023-08-17 | 3.05 | 3.05 | 3.05 | 3.05 | 5,295 |
2023-08-16 | 3.10 | 3.10 | 3.05 | 3.05 | 126,595 |
2023-08-15 | 3.10 | 3.10 | 3.10 | 3.10 | 76,865 |
2023-08-14 | 3.10 | 3.10 | 3.10 | 3.10 | 0 |
2023-08-11 | 3.10 | 3.10 | 3.10 | 3.10 | 19,422 |
2023-08-10 | 3.10 | 3.10 | 3.10 | 3.10 | 211,555 |
2023-08-09 | 3.10 | 3.10 | 3.10 | 3.10 | 3,600 |
2023-08-08 | 3.10 | 3.10 | 3.10 | 3.10 | 39,594 |
2023-08-07 | 3.10 | 3.10 | 3.10 | 3.10 | 6,301 |
2023-08-04 | 3.10 | 3.10 | 3.10 | 3.10 | 0 |
2023-08-03 | 3.10 | 3.10 | 3.10 | 3.10 | 10,255 |
2023-08-02 | 3.10 | 3.10 | 3.10 | 3.10 | 37,395 |
2023-08-01 | 3.10 | 3.10 | 3.10 | 3.10 | 4,305 |
2023-07-31 | 3.10 | 3.10 | 3.10 | 3.10 | 41,347 |
2023-07-28 | 3.10 | 3.10 | 3.10 | 3.10 | 4,487 |
2023-07-27 | 3.10 | 3.10 | 3.10 | 3.10 | 8,829 |
2023-07-26 | 3.10 | 3.10 | 3.10 | 3.10 | 4,250 |
2023-07-25 | 3.10 | 3.10 | 3.10 | 3.10 | 21,237 |
2023-07-24 | 3.10 | 3.10 | 3.10 | 3.10 | 0 |
2023-07-21 | 3.25 | 3.25 | 3.10 | 3.10 | 218,870 |
2023-07-20 | 3.25 | 3.25 | 3.25 | 3.25 | 4,386 |
2023-07-19 | 3.25 | 3.32 | 3.25 | 3.25 | 16,787 |
2023-07-18 | 3.25 | 3.25 | 3.25 | 3.25 | 8,310 |
2023-07-17 | 3.30 | 3.30 | 3.25 | 3.25 | 11,905 |
2023-07-14 | 3.25 | 3.25 | 3.25 | 3.25 | 1 |
2023-07-13 | 3.25 | 3.25 | 3.25 | 3.25 | 8,000 |
2023-07-12 | 3.25 | 3.25 | 3.25 | 3.25 | 186,996 |
2023-07-11 | 3.30 | 3.30 | 3.25 | 3.25 | 82,439 |
2023-07-10 | 3.30 | 3.30 | 3.30 | 3.30 | 0 |
2023-07-07 | 3.30 | 3.30 | 3.30 | 3.30 | 50 |
2023-07-06 | 3.40 | 3.30 | 3.30 | 3.30 | 285,117 |
2023-07-05 | 3.40 | 3.57 | 3.40 | 3.40 | 61,570 |
2023-07-04 | 3.40 | 3.40 | 3.40 | 3.40 | 6,350 |
2023-07-03 | 3.40 | 3.40 | 3.40 | 3.40 | 94,395 |
2023-06-30 | 3.45 | 3.45 | 3.40 | 3.40 | 301,302 |
2023-06-29 | 3.60 | 3.60 | 3.45 | 3.45 | 54,131 |
2023-06-28 | 3.80 | 3.80 | 3.60 | 3.60 | 292,174 |
2023-06-27 | 3.80 | 3.80 | 3.80 | 3.80 | 1,384 |
2023-06-26 | 3.85 | 3.85 | 3.80 | 3.80 | 308,310 |
2023-06-23 | 3.85 | 3.85 | 3.85 | 3.85 | 4,028 |
2023-06-22 | 3.85 | 3.85 | 3.85 | 3.85 | 33,740 |
2023-06-21 | 3.85 | 3.85 | 3.85 | 3.85 | 7,822 |
2023-06-20 | 3.85 | 3.85 | 3.85 | 3.85 | 12,886 |
2023-06-19 | 3.85 | 3.85 | 3.85 | 3.85 | 6,000 |
2023-06-16 | 3.85 | 3.85 | 3.85 | 3.85 | 55,000 |
2023-06-15 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2023-06-14 | 3.85 | 3.85 | 3.85 | 3.85 | 6,234 |
2023-06-13 | 3.90 | 3.90 | 3.85 | 3.85 | 80,275 |
2023-06-12 | 3.90 | 3.90 | 3.90 | 3.90 | 60,647 |
2023-06-09 | 3.90 | 3.90 | 3.90 | 3.90 | 112,935 |
2023-06-08 | 3.90 | 3.90 | 3.90 | 3.90 | 0 |
2023-06-07 | 4.29 | 4.29 | 3.90 | 3.90 | 129,990 |
2023-06-06 | 3.90 | 3.90 | 3.90 | 3.90 | 6,472 |
2023-06-05 | 3.90 | 3.90 | 3.90 | 3.90 | 25,032 |
2023-06-02 | 3.90 | 4.00 | 3.90 | 3.90 | 124,732 |
2023-06-01 | 3.90 | 3.90 | 3.90 | 3.90 | 54,574 |
2023-05-31 | 3.90 | 3.90 | 3.90 | 3.90 | 110,935 |
2023-05-30 | 3.90 | 3.90 | 3.90 | 3.90 | 25,000 |
2023-05-29 | 3.90 | 3.90 | 3.90 | 3.90 | 0 |
2023-05-26 | 3.90 | 3.90 | 3.90 | 3.90 | 39,075 |
2023-05-25 | 3.90 | 3.90 | 3.90 | 3.90 | 25,377 |
2023-05-24 | 3.90 | 3.90 | 3.90 | 3.90 | 661 |
2023-05-23 | 3.90 | 3.90 | 3.90 | 3.90 | 107,379 |
2023-05-22 | 3.90 | 3.90 | 3.90 | 3.90 | 150,440 |
2023-05-19 | 3.90 | 3.90 | 3.90 | 3.90 | 837 |
2023-05-18 | 4.05 | 4.05 | 3.90 | 3.90 | 195,805 |
2023-05-17 | 3.35 | 4.15 | 3.35 | 4.05 | 5,169,561 |
2023-05-16 | 3.10 | 3.10 | 3.10 | 3.10 | 2,755 |
2023-05-15 | 3.10 | 3.10 | 3.10 | 3.10 | 32,628 |
2023-05-12 | 3.25 | 3.25 | 3.10 | 3.10 | 93,013 |
2023-05-11 | 3.35 | 3.35 | 3.25 | 3.25 | 137,428 |
2023-05-10 | 3.55 | 3.55 | 3.35 | 3.35 | 301,143 |
2023-05-09 | 3.55 | 3.55 | 3.55 | 3.55 | 11,665 |
2023-05-08 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |
2023-05-05 | 3.55 | 3.55 | 3.55 | 3.55 | 233 |
2023-05-04 | 3.60 | 3.60 | 3.55 | 3.55 | 257,108 |
2023-05-03 | 3.65 | 3.65 | 3.60 | 3.60 | 2,739 |
2023-05-02 | 3.75 | 3.75 | 3.65 | 3.65 | 362,238 |
2023-05-01 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
2023-04-28 | 3.75 | 3.75 | 3.75 | 3.75 | 3,108 |
2023-04-27 | 3.75 | 3.75 | 3.75 | 3.75 | 11,136 |
2023-04-26 | 3.75 | 3.75 | 3.75 | 3.75 | 31,952 |
2023-04-25 | 3.75 | 3.75 | 3.75 | 3.75 | 49,571 |
2023-04-24 | 3.75 | 3.75 | 3.75 | 3.75 | 24,399 |
2023-04-21 | 3.75 | 3.75 | 3.75 | 3.75 | 68,811 |
2023-04-20 | 3.75 | 3.75 | 3.75 | 3.75 | 59,745 |
2023-04-19 | 3.75 | 3.75 | 3.75 | 3.75 | 9,464 |
2023-04-18 | 3.95 | 4.00 | 3.70 | 3.75 | 591,108 |
2023-04-17 | 4.40 | 4.40 | 4.40 | 4.40 | 147,801 |
2023-04-14 | 4.40 | 4.40 | 4.40 | 4.40 | 176,444 |
2023-04-13 | 3.85 | 4.40 | 3.85 | 4.40 | 544,049 |
2023-04-12 | 3.85 | 3.85 | 3.85 | 3.85 | 64,501 |
2023-04-11 | 3.85 | 3.85 | 3.85 | 3.85 | 47,698 |
2023-04-10 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2023-04-07 | 3.85 | 3.85 | 3.85 | 3.85 | 0 |
2023-04-06 | 3.85 | 3.85 | 3.85 | 3.85 | 592,875 |
2023-04-05 | 3.90 | 3.90 | 3.85 | 3.85 | 72,390 |
2023-04-04 | 3.90 | 3.90 | 3.90 | 3.90 | 3,450 |
2023-04-03 | 3.90 | 3.90 | 3.90 | 3.90 | 41,766 |
2023-03-31 | 4.00 | 4.00 | 3.90 | 3.90 | 105,617 |
2023-03-30 | 4.00 | 4.00 | 4.00 | 4.00 | 92,433 |
2023-03-29 | 4.05 | 4.05 | 4.00 | 4.00 | 74,498 |
2023-03-28 | 4.05 | 4.05 | 4.05 | 4.05 | 46,358 |
2023-03-27 | 4.05 | 4.05 | 4.05 | 4.05 | 8,461 |
2023-03-24 | 4.05 | 4.05 | 4.05 | 4.05 | 299 |
2023-03-23 | 4.05 | 4.05 | 4.05 | 4.05 | 619 |
2023-03-22 | 4.00 | 4.05 | 4.00 | 4.05 | 439,572 |
2023-03-21 | 4.15 | 4.05 | 3.98 | 4.05 | 721,190 |
2023-03-20 | 4.30 | 4.30 | 4.15 | 4.15 | 1,256,354 |
2023-03-17 | 4.20 | 4.20 | 4.10 | 4.10 | 303,740 |
2023-03-16 | 4.35 | 4.35 | 4.20 | 4.20 | 1,299,855 |
2023-03-15 | 4.40 | 4.40 | 4.35 | 4.35 | 123,427 |
2023-03-14 | 4.60 | 4.60 | 4.40 | 4.40 | 119,806 |
2023-03-13 | 4.60 | 4.60 | 4.50 | 4.60 | 800,765 |
2023-03-10 | 4.90 | 4.90 | 4.60 | 4.60 | 408,980 |
2023-03-09 | 4.90 | 5.05 | 4.90 | 4.90 | 10,576,159 |
2023-03-08 | 4.60 | 4.60 | 4.60 | 4.60 | 31,697 |
2023-03-07 | 4.60 | 4.60 | 4.60 | 4.60 | 12,359 |
2023-03-06 | 4.65 | 4.65 | 4.60 | 4.60 | 65,114 |
2023-03-03 | 4.65 | 4.65 | 4.65 | 4.65 | 35,385 |
2023-03-02 | 4.80 | 4.70 | 4.65 | 4.65 | 178,491 |
2023-03-01 | 4.80 | 4.80 | 4.80 | 4.80 | 5,550 |
2023-02-28 | 4.85 | 4.85 | 4.80 | 4.80 | 44,235 |
2023-02-27 | 4.85 | 4.85 | 4.85 | 4.85 | 16,115 |
2023-02-24 | 4.85 | 4.85 | 4.85 | 4.85 | 11,310 |
2023-02-23 | 4.85 | 4.85 | 4.85 | 4.85 | 1,608 |
2023-02-22 | 4.85 | 4.85 | 4.85 | 4.85 | 0 |
2023-02-21 | 4.85 | 4.85 | 4.85 | 4.85 | 245 |
2023-02-20 | 4.90 | 4.90 | 4.85 | 4.85 | 9,553 |
2023-02-17 | 4.90 | 4.90 | 4.90 | 4.90 | 151,168 |
2023-02-16 | 4.85 | 4.90 | 4.85 | 4.90 | 83,190 |
2023-02-15 | 4.60 | 4.85 | 4.60 | 4.85 | 4,933,724 |
2023-02-14 | 4.60 | 4.60 | 4.60 | 4.60 | 2,326 |
2023-02-13 | 4.60 | 4.60 | 4.60 | 4.60 | 39,371 |
2023-02-10 | 4.60 | 4.60 | 4.60 | 4.60 | 68,194 |
2023-02-09 | 4.60 | 4.60 | 4.60 | 4.60 | 1,120,284 |
2023-02-08 | 4.90 | 4.90 | 4.55 | 4.60 | 123,200 |
2023-02-07 | 4.90 | 4.90 | 4.90 | 4.90 | 15,100 |
2023-02-06 | 4.90 | 4.90 | 4.90 | 4.90 | 584,352 |
2023-02-03 | 4.65 | 4.95 | 4.65 | 4.90 | 460,603 |
2023-02-02 | 4.65 | 4.65 | 4.65 | 4.65 | 27,199 |
2023-02-01 | 4.65 | 4.65 | 4.65 | 4.65 | 59,479 |
2023-01-31 | 4.75 | 4.75 | 4.65 | 4.65 | 2,998 |
2023-01-30 | 4.75 | 4.75 | 4.75 | 4.75 | 24,225 |
2023-01-27 | 4.90 | 4.90 | 4.75 | 4.75 | 206,500 |
2023-01-26 | 4.90 | 4.90 | 4.90 | 4.90 | 200 |
2023-01-25 | 4.90 | 4.90 | 4.90 | 4.90 | 5,906 |
2023-01-24 | 5.05 | 5.05 | 4.90 | 4.90 | 246,003 |
2023-01-23 | 5.05 | 5.05 | 5.05 | 5.05 | 619,106 |
2023-01-20 | 5.05 | 5.05 | 5.05 | 5.05 | 292,398 |
2023-01-19 | 4.75 | 5.05 | 4.75 | 5.05 | 1,210,508 |
2023-01-18 | 4.70 | 4.75 | 4.70 | 4.75 | 1,164,280 |
2023-01-17 | 4.70 | 4.70 | 4.70 | 4.70 | 513,441 |
2023-01-16 | 4.65 | 4.88 | 4.88 | 4.88 | 2,065,804 |
2023-01-13 | 4.70 | 4.70 | 4.65 | 4.65 | 1,100,581 |
2023-01-12 | 4.65 | 4.70 | 4.65 | 4.70 | 1,032,396 |
2023-01-11 | 4.60 | 4.65 | 4.60 | 4.65 | 578,595 |
2023-01-10 | 4.35 | 4.60 | 4.35 | 4.60 | 997,785 |
2023-01-09 | 4.35 | 4.35 | 4.25 | 4.35 | 5,322 |
2023-01-06 | 4.10 | 4.35 | 4.10 | 4.35 | 176,663 |
2023-01-05 | 4.10 | 4.10 | 4.10 | 4.10 | 51,570 |
2023-01-04 | 4.05 | 4.15 | 4.10 | 4.10 | 351,668 |
2023-01-03 | 4.05 | 4.05 | 4.05 | 4.05 | 304,705 |
2023-01-02 | 4.05 | 4.05 | 4.05 | 4.05 | 0 |
2022-12-30 | 4.05 | 4.05 | 4.05 | 4.05 | 0 |
2022-12-29 | 4.05 | 4.05 | 4.05 | 4.05 | 336 |
2022-12-28 | 4.00 | 4.05 | 4.00 | 4.05 | 93,062 |
2022-12-27 | 4.00 | 4.00 | 4.00 | 4.00 | 0 |
2022-12-26 | 4.00 | 4.00 | 4.00 | 4.00 | 0 |
2022-12-23 | 4.00 | 4.00 | 4.00 | 4.00 | 25,339 |
2022-12-22 | 3.90 | 4.00 | 3.90 | 4.00 | 122,923 |
2022-12-21 | 4.05 | 4.15 | 3.90 | 3.90 | 1,049,514 |
2022-12-20 | 4.10 | 4.10 | 3.90 | 3.90 | 207,262 |
2022-12-19 | 4.10 | 4.10 | 4.10 | 4.10 | 23,014 |
2022-12-16 | 4.10 | 4.10 | 4.10 | 4.10 | 132,395 |
2022-12-15 | 4.10 | 4.10 | 4.10 | 4.10 | 39,357 |
2022-12-14 | 4.10 | 4.10 | 4.10 | 4.10 | 547,507 |
2022-12-13 | 4.10 | 4.10 | 4.10 | 4.10 | 24,920 |
2022-12-12 | 4.13 | 4.13 | 4.10 | 4.10 | 383,224 |
2022-12-09 | 4.13 | 4.13 | 4.13 | 4.13 | 48,886 |
2022-12-08 | 4.35 | 4.35 | 4.13 | 4.13 | 205,059 |
2022-12-07 | 4.40 | 4.40 | 4.35 | 4.35 | 60,323 |
2022-12-06 | 4.40 | 4.40 | 4.40 | 4.40 | 0 |
2022-12-05 | 4.50 | 4.50 | 4.40 | 4.40 | 65,467 |
2022-12-02 | 4.50 | 4.50 | 4.50 | 4.50 | 14,000 |
2022-12-01 | 4.55 | 4.55 | 4.50 | 4.50 | 60,597 |
2022-11-30 | 4.55 | 4.55 | 4.55 | 4.55 | 120,412 |
2022-11-29 | 4.65 | 4.65 | 4.55 | 4.55 | 50,557 |
2022-11-28 | 4.65 | 4.65 | 4.65 | 4.65 | 698,166 |
2022-11-25 | 4.65 | 4.65 | 4.65 | 4.65 | 63,082 |
2022-11-24 | 4.70 | 4.82 | 4.65 | 4.65 | 396,611 |
2022-11-23 | 4.50 | 4.70 | 4.50 | 4.70 | 485,641 |
2022-11-22 | 4.50 | 4.50 | 4.50 | 4.50 | 104,341 |
2022-11-21 | 4.45 | 4.50 | 4.45 | 4.50 | 138,808 |
2022-11-18 | 4.15 | 4.45 | 4.15 | 4.45 | 2,511,883 |
2022-11-17 | 4.15 | 4.15 | 4.15 | 4.15 | 46,661 |
2022-11-16 | 4.15 | 4.15 | 4.15 | 4.15 | 207,792 |
2022-11-15 | 4.15 | 4.15 | 4.15 | 4.15 | 92 |
2022-11-14 | 4.15 | 4.15 | 4.15 | 4.15 | 69,750 |
2022-11-11 | 4.15 | 4.15 | 4.15 | 4.15 | 144,236 |
2022-11-10 | 4.23 | 4.23 | 4.15 | 4.15 | 337,583 |
2022-11-09 | 4.23 | 4.23 | 4.23 | 4.23 | 66,178 |
2022-11-08 | 4.23 | 4.23 | 4.23 | 4.23 | 478,808 |
2022-11-07 | 4.40 | 4.40 | 4.23 | 4.23 | 651,742 |
2022-11-04 | 4.40 | 4.40 | 4.40 | 4.40 | 122,598 |
2022-11-03 | 4.40 | 4.45 | 4.40 | 4.40 | 89,416 |
2022-11-02 | 4.40 | 4.40 | 4.40 | 4.40 | 11,366 |
2022-11-01 | 4.40 | 4.45 | 4.40 | 4.40 | 23,495 |
2022-10-31 | 4.40 | 4.45 | 4.30 | 4.40 | 489,760 |
2022-10-28 | 4.35 | 4.45 | 4.25 | 4.40 | 1,333,201 |
2022-10-27 | 4.55 | 4.55 | 4.35 | 4.35 | 135,747 |
2022-10-26 | 4.55 | 4.55 | 4.55 | 4.55 | 90,692 |
2022-10-25 | 4.75 | 4.75 | 4.45 | 4.55 | 277,441 |
2022-10-24 | 4.85 | 4.85 | 4.75 | 4.75 | 3,211,381 |
2022-10-21 | 4.85 | 4.85 | 4.85 | 4.85 | 2,663,073 |
2022-10-20 | 5.15 | 5.15 | 4.95 | 4.95 | 737,500 |
2022-10-19 | 5.15 | 5.15 | 5.15 | 5.15 | 3,285,641 |
2022-10-18 | 5.15 | 5.15 | 5.15 | 5.15 | 5,744 |
2022-10-17 | 5.15 | 5.15 | 5.15 | 5.15 | 26,665 |
2022-10-14 | 5.15 | 5.15 | 5.15 | 5.15 | 2,136 |
2022-10-13 | 5.15 | 5.15 | 5.15 | 5.15 | 110,000 |
2022-10-12 | 5.30 | 5.00 | 5.00 | 5.00 | 356,745 |
2022-10-11 | 5.25 | 5.35 | 5.25 | 5.35 | 2,727,689 |
2022-10-10 | 5.30 | 5.30 | 5.25 | 5.25 | 2,175 |
2022-10-07 | 5.30 | 5.30 | 5.30 | 5.30 | 209,943 |
2022-10-06 | 5.30 | 5.30 | 5.30 | 5.30 | 855,176 |
2022-10-05 | 5.60 | 5.60 | 5.30 | 5.30 | 140,042 |
2022-10-04 | 5.60 | 5.60 | 5.60 | 5.60 | 90,162 |
2022-10-03 | 5.75 | 5.75 | 5.20 | 5.60 | 923,898 |
2022-09-30 | 18.25 | 5.70 | 5.70 | 5.70 | 4,744,220 |
2022-09-29 | 18.50 | 18.50 | 18.25 | 18.25 | 49,126 |
2022-09-28 | 21.00 | 21.00 | 17.50 | 18.50 | 81,795 |
2022-09-27 | 24.00 | 24.50 | 19.50 | 21.00 | 354,204 |
2022-09-26 | 20.00 | 20.00 | 19.00 | 19.00 | 6,201 |
2022-09-23 | 21.50 | 21.00 | 21.00 | 20.00 | 8,191 |
2022-09-22 | 21.50 | 21.50 | 21.50 | 21.50 | 15,050 |
2022-09-21 | 21.50 | 21.50 | 21.50 | 21.50 | 15,117 |
2022-09-20 | 23.50 | 23.50 | 21.50 | 21.50 | 25,664 |
2022-09-19 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
2022-09-16 | 26.50 | 26.50 | 23.50 | 23.50 | 6,800 |
2022-09-15 | 26.50 | 26.50 | 26.50 | 26.50 | 750 |
2022-09-14 | 26.50 | 26.50 | 26.50 | 26.50 | 9,374 |
2022-09-13 | 26.50 | 26.50 | 26.50 | 26.50 | 3,723 |
2022-09-12 | 26.50 | 26.50 | 26.50 | 26.50 | 35,999 |
2022-09-09 | 26.50 | 26.50 | 26.50 | 26.50 | 16,293 |
2022-09-08 | 26.50 | 26.50 | 26.50 | 26.50 | 9,480 |
2022-09-07 | 26.50 | 26.50 | 26.50 | 26.50 | 501 |
2022-09-06 | 26.00 | 26.50 | 26.00 | 26.50 | 1,509 |
2022-09-05 | 30.00 | 30.00 | 26.00 | 26.00 | 65,683 |
2022-09-02 | 30.00 | 30.00 | 30.00 | 30.00 | 1,804 |
2022-09-01 | 30.00 | 30.00 | 30.00 | 30.00 | 314 |
2022-08-31 | 30.00 | 30.00 | 30.00 | 30.00 | 545 |
2022-08-30 | 30.00 | 30.00 | 30.00 | 30.00 | 12,641 |
2022-08-29 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2022-08-26 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2022-08-25 | 30.00 | 30.00 | 30.00 | 30.00 | 18,224 |
2022-08-24 | 30.00 | 30.00 | 30.00 | 30.00 | 4,428 |
2022-08-23 | 30.00 | 30.00 | 30.00 | 30.00 | 22,386 |
2022-08-22 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2022-08-19 | 32.00 | 32.00 | 30.00 | 30.00 | 29,258 |
2022-08-18 | 32.00 | 32.00 | 32.00 | 32.00 | 20,607 |
2022-08-17 | 37.50 | 37.50 | 32.00 | 32.00 | 41,235 |
2022-08-16 | 37.50 | 37.50 | 37.50 | 37.50 | 1,835 |
2022-08-15 | 37.50 | 37.50 | 37.50 | 37.50 | 23,480 |
2022-08-12 | 37.50 | 37.50 | 35.00 | 37.50 | 3,068 |
2022-08-11 | 37.50 | 37.50 | 37.50 | 37.50 | 5,118 |
2022-08-10 | 37.50 | 37.50 | 37.50 | 37.50 | 45,186 |
2022-08-09 | 28.50 | 35.00 | 29.00 | 35.00 | 220,778 |
2022-08-08 | 28.50 | 28.50 | 28.50 | 28.50 | 54,415 |
2022-08-05 | 28.50 | 28.50 | 28.50 | 28.50 | 139,068 |
2022-08-04 | 28.50 | 28.50 | 28.50 | 28.50 | 21,767 |
2022-08-03 | 28.50 | 28.50 | 28.50 | 28.50 | 54,804 |
2022-08-02 | 32.00 | 32.00 | 28.50 | 28.50 | 9,225 |
2022-08-01 | 33.00 | 33.00 | 31.00 | 32.00 | 14,876 |
2022-07-29 | 33.00 | 33.00 | 33.00 | 33.00 | 1,905 |
2022-07-28 | 36.50 | 36.50 | 33.00 | 33.00 | 43,008 |
2022-07-27 | 36.50 | 36.50 | 36.50 | 36.50 | 32 |
2022-07-26 | 36.50 | 36.50 | 35.00 | 36.50 | 10,965 |
2022-07-25 | 36.50 | 35.50 | 35.50 | 35.50 | 12,394 |
2022-07-22 | 36.50 | 36.50 | 36.50 | 36.50 | 17,062 |
2022-07-21 | 37.50 | 37.50 | 35.00 | 36.50 | 17,099 |
2022-07-20 | 37.50 | 37.50 | 37.50 | 37.50 | 7,700 |
2022-07-19 | 37.50 | 37.50 | 37.50 | 37.50 | 1,061 |
2022-07-18 | 37.50 | 37.50 | 37.50 | 37.50 | 3,264 |
2022-07-15 | 37.50 | 37.50 | 37.50 | 37.50 | 0 |
2022-07-14 | 37.50 | 37.50 | 37.50 | 37.50 | 142 |
2022-07-13 | 37.50 | 37.50 | 37.50 | 37.50 | 13,888 |
2022-07-12 | 37.50 | 37.50 | 37.50 | 37.50 | 5 |
2022-07-11 | 37.50 | 37.50 | 37.50 | 37.50 | 12,358 |
2022-07-08 | 37.50 | 37.50 | 37.50 | 37.50 | 7,769 |
2022-07-07 | 37.50 | 37.50 | 37.50 | 37.50 | 24,874 |
2022-07-06 | 38.50 | 38.50 | 37.50 | 37.50 | 16,138 |
2022-07-05 | 41.50 | 41.50 | 38.50 | 38.50 | 16,259 |
2022-07-04 | 43.00 | 43.00 | 41.50 | 41.50 | 25,385 |
2022-07-01 | 43.50 | 46.00 | 42.00 | 43.00 | 4,966 |
2022-06-30 | 45.20 | 45.20 | 43.50 | 43.50 | 15,662 |
2022-06-29 | 45.20 | 46.50 | 45.20 | 46.50 | 15,662 |
2022-06-28 | 52.00 | 52.00 | 46.50 | 46.50 | 70,920 |
2022-06-27 | 53.50 | 53.50 | 52.00 | 52.00 | 14,773 |
2022-06-24 | 49.50 | 54.80 | 53.50 | 53.50 | 355,239 |
2022-06-23 | 38.50 | 56.00 | 38.50 | 47.50 | 175,323 |
2022-06-22 | 40.50 | 40.50 | 37.50 | 38.50 | 186,426 |
2022-06-21 | 41.50 | 41.50 | 41.50 | 41.50 | 3,456 |
2022-06-20 | 47.50 | 47.50 | 41.50 | 41.50 | 99,040 |
2022-06-17 | 51.00 | 51.00 | 47.00 | 47.50 | 48,725 |
2022-06-16 | 54.00 | 54.00 | 47.00 | 50.50 | 78,654 |
2022-06-15 | 65.00 | 69.00 | 53.50 | 54.00 | 565,490 |
2022-06-14 | 38.00 | 77.50 | 37.50 | 64.00 | 2,519,700 |
2022-06-13 | 32.50 | 32.50 | 32.50 | 32.50 | 6,615 |
2022-06-10 | 32.00 | 32.00 | 32.00 | 32.50 | 12,958 |
2022-06-09 | 32.50 | 32.10 | 32.10 | 32.50 | 38,821 |
2022-06-08 | 32.50 | 33.00 | 33.00 | 33.00 | 73,599 |
2022-06-07 | 32.50 | 32.50 | 32.50 | 32.50 | 52 |
2022-06-06 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2022-06-03 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2022-06-02 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2022-06-01 | 32.50 | 32.50 | 32.50 | 32.50 | 450 |
2022-05-31 | 32.50 | 32.50 | 32.50 | 32.50 | 1,240 |
2022-05-30 | 33.50 | 33.50 | 32.50 | 32.50 | 8,700 |
2022-05-27 | 34.00 | 34.00 | 33.50 | 33.50 | 11,839 |
2022-05-26 | 34.50 | 34.50 | 34.00 | 34.00 | 16,314 |
2022-05-25 | 34.50 | 34.50 | 34.50 | 34.50 | 3,037 |
2022-05-24 | 37.00 | 37.00 | 34.50 | 34.50 | 20,149 |
2022-05-23 | 36.50 | 37.00 | 36.00 | 37.00 | 2,428 |
2022-05-20 | 37.00 | 37.00 | 37.00 | 37.00 | 3,904 |
2022-05-19 | 37.00 | 37.00 | 37.00 | 37.00 | 1,351 |
2022-05-18 | 37.00 | 37.00 | 37.00 | 37.00 | 810 |
2022-05-17 | 37.00 | 37.00 | 37.00 | 37.00 | 1,050 |
2022-05-16 | 38.00 | 38.00 | 37.00 | 37.00 | 515 |
2022-05-13 | 39.00 | 39.00 | 38.00 | 38.00 | 3,001 |
2022-05-12 | 39.00 | 39.00 | 39.00 | 39.00 | 0 |
2022-05-11 | 39.00 | 39.00 | 39.00 | 39.00 | 3,195 |
2022-05-10 | 40.00 | 42.00 | 41.00 | 39.00 | 9,186 |
2022-05-09 | 40.00 | 40.00 | 40.00 | 40.00 | 502 |
2022-05-06 | 40.00 | 40.00 | 40.00 | 40.00 | 3,503 |
2022-05-05 | 40.00 | 40.00 | 40.00 | 40.00 | 1,690 |
2022-05-04 | 39.50 | 40.00 | 39.50 | 40.00 | 155,080 |
2022-05-03 | 39.50 | 39.50 | 39.50 | 39.50 | 71,369 |
2022-05-02 | 39.50 | 39.50 | 39.50 | 39.50 | 0 |
2022-04-29 | 45.50 | 45.50 | 37.50 | 39.50 | 235,292 |
2022-04-28 | 51.50 | 51.50 | 44.00 | 45.50 | 19,836 |
2022-04-27 | 51.50 | 51.50 | 51.50 | 51.50 | 2,999 |
2022-04-26 | 51.50 | 51.50 | 51.50 | 51.50 | 6,706 |
2022-04-25 | 51.50 | 51.50 | 51.50 | 51.50 | 11,228 |
2022-04-22 | 51.50 | 51.50 | 51.50 | 51.50 | 66 |
2022-04-21 | 50.20 | 50.20 | 50.20 | 51.50 | 9,095 |
2022-04-20 | 51.50 | 51.50 | 51.50 | 51.50 | 576 |
2022-04-19 | 51.50 | 51.50 | 51.50 | 51.50 | 19,822 |
2022-04-18 | 51.50 | 51.50 | 51.50 | 51.50 | 0 |
2022-04-15 | 51.50 | 51.50 | 51.50 | 51.50 | 0 |
2022-04-14 | 51.50 | 51.50 | 51.50 | 51.50 | 855 |
2022-04-13 | 51.50 | 51.50 | 51.50 | 51.50 | 0 |
2022-04-12 | 50.00 | 51.50 | 48.00 | 51.50 | 4,893 |
2022-04-11 | 51.50 | 48.00 | 47.80 | 48.00 | 12,696 |
2022-04-08 | 51.50 | 51.50 | 51.50 | 51.50 | 59,163 |
2022-04-07 | 51.50 | 51.50 | 51.50 | 51.50 | 15,396 |
2022-04-06 | 52.50 | 52.50 | 50.00 | 51.50 | 45,487 |
2022-04-05 | 52.50 | 52.50 | 50.80 | 52.50 | 13,477 |
2022-04-04 | 57.50 | 53.60 | 53.60 | 53.60 | 57,908 |
2022-04-01 | 57.50 | 59.20 | 59.20 | 59.20 | 71,194 |
2022-03-31 | 80.00 | 80.00 | 53.50 | 57.50 | 169,635 |
2022-03-30 | 90.00 | 90.00 | 88.50 | 88.50 | 14,155 |
2022-03-29 | 91.50 | 91.50 | 90.00 | 90.00 | 1,800 |
2022-03-28 | 91.50 | 91.50 | 91.50 | 91.50 | 4,323 |
2022-03-25 | 91.50 | 91.50 | 91.50 | 91.50 | 441 |
2022-03-24 | 91.50 | 91.50 | 91.50 | 91.50 | 12 |
2022-03-23 | 91.50 | 91.50 | 91.50 | 91.50 | 198 |
2022-03-22 | 91.50 | 91.50 | 91.50 | 91.50 | 860 |
2022-03-21 | 91.50 | 91.50 | 91.50 | 91.50 | 5,002 |
2022-03-18 | 91.50 | 91.50 | 91.50 | 91.50 | 9,624 |
2022-03-17 | 92.50 | 92.50 | 92.50 | 92.50 | 53 |
2022-03-16 | 92.50 | 90.00 | 90.00 | 92.50 | 7,765 |
2022-03-15 | 92.50 | 92.50 | 92.50 | 92.50 | 4,115 |
2022-03-14 | 92.50 | 92.50 | 92.50 | 92.50 | 18,195 |
2022-03-11 | 92.50 | 92.50 | 92.50 | 92.50 | 1,869 |
2022-03-10 | 92.50 | 92.50 | 92.50 | 92.50 | 0 |
2022-03-09 | 92.50 | 92.50 | 92.50 | 92.50 | 28,182 |
2022-03-08 | 92.50 | 92.50 | 92.50 | 92.50 | 1,348 |
2022-03-07 | 92.50 | 92.50 | 92.50 | 92.50 | 1,000 |
2022-03-04 | 95.00 | 95.00 | 92.50 | 92.50 | 7,589 |
2022-03-03 | 95.00 | 95.00 | 95.00 | 95.00 | 25 |
2022-03-02 | 95.00 | 95.00 | 95.00 | 95.00 | 5,519 |
2022-03-01 | 95.00 | 95.00 | 95.00 | 95.00 | 1,805 |
2022-02-28 | 96.00 | 96.00 | 95.00 | 95.00 | 1,916 |
2022-02-25 | 96.00 | 96.00 | 96.00 | 96.00 | 1,145 |
2022-02-24 | 96.00 | 96.00 | 96.00 | 96.00 | 1,086 |
2022-02-23 | 98.50 | 98.50 | 98.50 | 98.50 | 61 |
2022-02-22 | 96.00 | 98.50 | 96.00 | 98.50 | 1,000 |
2022-02-21 | 96.00 | 96.00 | 96.00 | 96.00 | 1,092 |
2022-02-18 | 96.00 | 96.00 | 96.00 | 96.00 | 216 |
2022-02-17 | 96.00 | 96.00 | 96.00 | 96.00 | 20 |
2022-02-16 | 96.00 | 96.00 | 96.00 | 96.00 | 1,300 |
2022-02-15 | 96.00 | 96.00 | 96.00 | 96.00 | 18,800 |
2022-02-14 | 96.00 | 96.00 | 96.00 | 96.00 | 8,869 |
2022-02-11 | 96.00 | 96.00 | 92.00 | 96.00 | 14,647 |
2022-02-10 | 96.50 | 96.50 | 95.50 | 95.50 | 1,989 |
2022-02-09 | 96.50 | 96.50 | 96.50 | 96.50 | 350 |
2022-02-08 | 101.00 | 101.00 | 97.00 | 101.00 | 11,022 |
2022-02-07 | 103.50 | 103.50 | 101.00 | 101.00 | 1,918 |
2022-02-04 | 103.50 | 103.50 | 103.50 | 103.50 | 500 |
2022-02-03 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
2022-02-02 | 103.50 | 103.50 | 103.50 | 103.50 | 3,169 |
2022-02-01 | 103.50 | 103.50 | 103.50 | 103.50 | 33 |
2022-01-31 | 105.00 | 105.00 | 103.50 | 104.50 | 54,972 |
2022-01-28 | 102.50 | 99.00 | 99.00 | 99.00 | 72,763 |
2022-01-27 | 100.00 | 102.50 | 100.00 | 102.50 | 19,663 |
2022-01-26 | 101.50 | 103.50 | 101.50 | 103.50 | 23,374 |
2022-01-25 | 107.50 | 107.50 | 103.50 | 103.50 | 48,154 |
2022-01-24 | 111.50 | 111.50 | 107.50 | 107.50 | 8,067 |
2022-01-21 | 115.00 | 115.00 | 110.00 | 111.50 | 9,659 |
2022-01-20 | 117.50 | 117.50 | 115.00 | 115.00 | 172 |
2022-01-19 | 117.50 | 117.50 | 117.50 | 117.50 | 457,670 |
2022-01-18 | 117.50 | 117.50 | 117.50 | 117.50 | 10,053 |
2022-01-17 | 117.50 | 117.50 | 115.00 | 117.50 | 37 |
2022-01-14 | 118.50 | 118.50 | 117.50 | 117.50 | 3,751 |
2022-01-13 | 118.50 | 118.50 | 117.00 | 118.50 | 1,110 |
2022-01-12 | 117.00 | 118.50 | 117.00 | 118.50 | 120,146 |
2022-01-11 | 118.50 | 118.50 | 117.00 | 117.00 | 9,177 |
2022-01-10 | 118.50 | 119.50 | 118.50 | 118.50 | 38,077 |
2022-01-07 | 113.50 | 118.50 | 113.50 | 118.50 | 39,461 |
2022-01-06 | 98.50 | 113.50 | 98.50 | 113.50 | 45,211 |
2022-01-05 | 97.00 | 98.50 | 97.00 | 98.50 | 24,735 |
2022-01-04 | 93.50 | 97.00 | 91.20 | 91.20 | 30,729 |
2022-01-03 | 93.50 | 93.50 | 93.50 | 93.50 | 0 |
2021-12-31 | 93.50 | 93.50 | 93.50 | 93.50 | 140 |
2021-12-30 | 95.50 | 95.50 | 91.50 | 93.50 | 90,895 |
2021-12-29 | 105.50 | 105.50 | 95.50 | 95.50 | 47,109 |
2021-12-28 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
2021-12-27 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
2021-12-24 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
2021-12-23 | 105.50 | 105.50 | 105.50 | 105.50 | 5,522 |
2021-12-22 | 111.00 | 111.00 | 105.50 | 105.50 | 13,403 |
2021-12-21 | 111.00 | 111.00 | 111.00 | 111.00 | 74,464 |
2021-12-20 | 111.00 | 111.00 | 111.00 | 111.00 | 1,374 |
2021-12-17 | 116.50 | 116.50 | 112.00 | 112.00 | 9,105 |
2021-12-16 | 121.00 | 121.00 | 116.50 | 116.50 | 27,701 |
2021-12-15 | 121.00 | 124.50 | 124.50 | 124.50 | 812 |
2021-12-14 | 121.00 | 121.00 | 121.00 | 121.00 | 823 |
2021-12-13 | 121.00 | 121.00 | 121.00 | 121.00 | 32 |
2021-12-10 | 122.50 | 122.50 | 121.00 | 121.00 | 4,359 |
2021-12-09 | 124.00 | 124.00 | 122.50 | 122.50 | 34,894 |
2021-12-08 | 122.00 | 125.00 | 120.00 | 124.00 | 51,066 |
2021-12-07 | 94.50 | 123.00 | 94.50 | 119.50 | 75,371 |
2021-12-06 | 91.50 | 94.50 | 91.50 | 94.50 | 16,749 |
2021-12-03 | 91.50 | 91.50 | 91.50 | 91.50 | 28 |
2021-12-02 | 89.50 | 91.50 | 89.50 | 91.50 | 5,149 |
2021-12-01 | 89.50 | 89.50 | 89.50 | 89.50 | 23,732 |
2021-11-30 | 89.50 | 89.50 | 89.50 | 89.50 | 19,681 |
2021-11-29 | 90.00 | 91.00 | 89.50 | 89.50 | 26,033 |
2021-11-26 | 97.50 | 97.50 | 90.00 | 90.00 | 37,469 |
2021-11-25 | 98.00 | 98.00 | 98.00 | 98.00 | 3,306 |
2021-11-24 | 98.00 | 98.00 | 98.00 | 98.00 | 829 |
2021-11-23 | 105.50 | 105.50 | 98.00 | 98.00 | 41,940 |
2021-11-22 | 105.50 | 105.50 | 105.50 | 105.50 | 1,555 |
2021-11-19 | 106.50 | 103.00 | 103.00 | 105.50 | 20,374 |
2021-11-18 | 110.00 | 110.00 | 106.50 | 106.50 | 46,400 |
2021-11-17 | 110.00 | 110.00 | 108.00 | 108.00 | 26,635 |
2021-11-16 | 110.00 | 113.00 | 113.00 | 113.00 | 34,001 |
2021-11-15 | 111.50 | 112.00 | 110.00 | 110.00 | 65,488 |
2021-11-12 | 113.50 | 113.50 | 111.50 | 111.50 | 11,636 |
2021-11-11 | 113.50 | 113.50 | 113.50 | 113.50 | 3,952 |
2021-11-10 | 116.00 | 116.00 | 113.50 | 113.50 | 45,344 |
2021-11-09 | 116.50 | 117.50 | 115.50 | 116.00 | 51,106 |
2021-11-08 | 116.50 | 116.00 | 116.00 | 116.50 | 3,167 |
2021-11-05 | 118.50 | 118.50 | 116.50 | 116.50 | 5,084 |
2021-11-04 | 118.50 | 118.00 | 118.00 | 118.50 | 11,283 |
2021-11-03 | 122.00 | 118.50 | 118.00 | 118.50 | 29,502 |
2021-11-02 | 122.00 | 122.00 | 122.00 | 122.00 | 75,811 |
2021-11-01 | 122.00 | 123.00 | 123.00 | 122.00 | 33,992 |
2021-10-29 | 122.00 | 122.00 | 121.25 | 122.00 | 3,765 |
2021-10-28 | 123.50 | 123.50 | 122.00 | 122.00 | 16,069 |
2021-10-27 | 123.50 | 123.50 | 123.50 | 123.50 | 2,054 |
2021-10-26 | 123.50 | 123.50 | 123.50 | 123.50 | 2,640 |
2021-10-25 | 123.50 | 123.50 | 123.50 | 123.50 | 223 |
2021-10-22 | 123.50 | 123.50 | 123.50 | 123.50 | 347 |
2021-10-21 | 123.50 | 124.00 | 123.50 | 123.50 | 17,182 |
2021-10-20 | 124.50 | 124.50 | 123.50 | 123.50 | 6,253 |
2021-10-19 | 126.50 | 125.00 | 125.00 | 125.00 | 34,906 |
2021-10-18 | 126.50 | 126.50 | 126.50 | 126.50 | 563 |
2021-10-15 | 131.50 | 132.50 | 126.50 | 126.50 | 50,995 |
2021-10-14 | 134.50 | 134.50 | 114.00 | 130.00 | 113,955 |
2021-10-13 | 138.00 | 138.00 | 129.00 | 134.75 | 19,961 |
2021-10-12 | 138.00 | 138.00 | 134.00 | 139.00 | 9,578 |
2021-10-11 | 137.00 | 140.00 | 137.00 | 139.00 | 2,376 |
2021-10-08 | 138.00 | 138.00 | 137.00 | 138.00 | 40,971 |
2021-10-07 | 137.00 | 138.00 | 136.00 | 139.00 | 7,638 |
2021-10-06 | 140.00 | 140.00 | 133.00 | 138.00 | 20,350 |
2021-10-05 | 139.00 | 140.00 | 136.00 | 136.25 | 27,536 |
2021-10-04 | 139.50 | 139.50 | 134.00 | 139.00 | 34,126 |
2021-10-01 | 140.00 | 140.00 | 138.00 | 138.75 | 9,155 |
2021-09-30 | 140.50 | 142.00 | 126.50 | 139.50 | 127,031 |
2021-09-29 | 157.00 | 157.00 | 143.00 | 147.00 | 86,599 |
2021-09-28 | 170.00 | 170.00 | 154.00 | 157.50 | 114,381 |
2021-09-27 | 178.00 | 179.50 | 162.00 | 170.00 | 62,796 |
2021-09-24 | 185.00 | 185.00 | 178.00 | 179.00 | 211,166 |
2021-09-23 | 192.50 | 192.50 | 184.00 | 189.50 | 17,250 |
2021-09-22 | 201.00 | 201.00 | 198.00 | 200.00 | 18,982 |
2021-09-21 | 188.75 | 188.75 | 188.75 | 188.75 | 1,900 |
2021-09-20 | 185.00 | 192.50 | 185.00 | 188.75 | 10,143 |
2021-09-17 | 189.50 | 193.00 | 189.50 | 193.00 | 19,655 |
2021-09-16 | 184.50 | 184.50 | 183.00 | 183.00 | 31,484 |
2021-09-15 | 183.00 | 184.00 | 183.00 | 187.00 | 1,502 |
2021-09-14 | 183.00 | 184.00 | 183.00 | 183.50 | 1,896 |
2021-09-13 | 185.00 | 185.00 | 180.50 | 181.00 | 76,745 |
2021-09-10 | 185.00 | 190.00 | 185.00 | 189.25 | 11,594 |
2021-09-09 | 190.50 | 190.50 | 187.75 | 187.75 | 1,117 |
2021-09-08 | 189.00 | 190.50 | 189.00 | 190.50 | 309 |
2021-09-07 | 185.00 | 185.00 | 185.00 | 189.00 | 14,710 |
2021-09-06 | 184.50 | 187.00 | 184.50 | 190.25 | 36,330 |
2021-09-03 | 194.50 | 195.00 | 194.50 | 195.00 | 4,924 |
2021-09-02 | 185.50 | 185.50 | 185.50 | 189.75 | 9,573 |
2021-09-01 | 185.50 | 185.50 | 185.50 | 189.75 | 2,512 |
2021-08-31 | 185.00 | 185.00 | 185.00 | 185.00 | 918 |
2021-08-30 | 191.50 | 191.50 | 191.50 | 191.50 | 0 |
2021-08-27 | 188.00 | 188.00 | 188.00 | 191.50 | 1,770 |
2021-08-26 | 185.00 | 189.75 | 185.00 | 189.75 | 901 |
2021-08-25 | 185.00 | 185.00 | 185.00 | 185.00 | 137 |
2021-08-24 | 185.50 | 186.00 | 185.50 | 190.25 | 24,250 |
2021-08-23 | 185.00 | 185.00 | 185.00 | 189.75 | 1,785 |
2021-08-20 | 189.75 | 190.00 | 189.75 | 190.00 | 168 |
2021-08-19 | 191.50 | 191.50 | 190.00 | 189.75 | 8,645 |
2021-08-18 | 190.50 | 190.50 | 190.50 | 193.75 | 7,000 |
2021-08-17 | 194.00 | 194.00 | 193.00 | 193.00 | 9,306 |
2021-08-16 | 190.00 | 194.00 | 190.00 | 194.00 | 2,821 |
2021-08-13 | 195.00 | 195.00 | 192.00 | 190.00 | 15,699 |
2021-08-12 | 192.00 | 193.00 | 192.00 | 191.00 | 9,830 |
2021-08-11 | 216.00 | 219.00 | 190.00 | 191.75 | 48,655 |
2021-08-10 | 207.50 | 207.50 | 207.50 | 207.50 | 5,033 |
2021-08-09 | 208.50 | 208.50 | 207.50 | 207.50 | 5,951 |
2021-08-06 | 206.00 | 208.50 | 206.00 | 208.50 | 1,012 |
2021-08-05 | 207.00 | 207.00 | 203.00 | 206.00 | 4,126 |
2021-08-04 | 205.00 | 205.00 | 203.00 | 205.00 | 6,691 |
2021-08-03 | 194.50 | 210.00 | 194.50 | 206.50 | 35,273 |
2021-08-02 | 195.00 | 195.00 | 192.50 | 192.50 | 4,010 |
2021-07-30 | 185.00 | 195.00 | 185.00 | 195.00 | 24,448 |
2021-07-29 | 186.25 | 186.25 | 186.25 | 186.25 | 1,004 |
2021-07-28 | 183.00 | 183.00 | 183.00 | 186.25 | 5,085 |
2021-07-27 | 184.50 | 184.50 | 184.50 | 189.25 | 7,342 |
2021-07-26 | 190.00 | 195.50 | 185.00 | 188.00 | 8,748 |
2021-07-23 | 196.00 | 196.00 | 190.00 | 192.00 | 37,154 |
2021-07-22 | 195.50 | 210.00 | 195.50 | 203.00 | 15,178 |
2021-07-21 | 204.00 | 204.00 | 204.00 | 204.00 | 2,193 |
2021-07-20 | 206.00 | 206.00 | 206.00 | 202.50 | 18,151 |
2021-07-19 | 217.00 | 217.00 | 212.50 | 212.50 | 0 |
2021-07-16 | 210.00 | 217.00 | 210.00 | 217.00 | 33,756 |
2021-07-15 | 220.00 | 220.00 | 198.50 | 217.00 | 64,201 |
2021-07-14 | 227.00 | 227.00 | 220.00 | 220.00 | 15,887 |
2021-07-13 | 230.00 | 230.00 | 230.00 | 230.00 | 79,611 |
2021-07-12 | 231.00 | 231.00 | 230.00 | 228.50 | 4,363 |
2021-07-09 | 230.50 | 230.50 | 229.50 | 229.50 | 21,347 |
2021-07-08 | 233.00 | 238.00 | 233.00 | 230.50 | 40,401 |
2021-07-07 | 230.00 | 235.00 | 230.00 | 231.50 | 11,294 |
2021-07-06 | 236.00 | 240.00 | 233.00 | 232.50 | 79,847 |
2021-07-05 | 233.00 | 233.00 | 233.00 | 232.00 | 8,014 |
2021-07-02 | 230.00 | 230.00 | 230.00 | 232.00 | 1,429 |
2021-07-01 | 235.00 | 235.00 | 235.00 | 233.00 | 21,814 |
2021-06-30 | 231.00 | 231.00 | 228.00 | 234.00 | 10,515 |
2021-06-29 | 240.00 | 240.00 | 232.00 | 236.50 | 29,319 |
2021-06-28 | 243.00 | 248.00 | 240.00 | 240.00 | 47,778 |
2021-06-25 | 237.00 | 246.00 | 237.00 | 245.50 | 34,487 |
2021-06-24 | 238.00 | 238.00 | 237.00 | 238.00 | 37,872 |
2021-06-23 | 234.00 | 234.00 | 226.00 | 231.00 | 34,609 |
2021-06-22 | 239.00 | 240.00 | 238.00 | 233.00 | 35,751 |
2021-06-21 | 240.00 | 240.00 | 233.00 | 231.50 | 4,081 |
2021-06-18 | 238.00 | 246.00 | 232.00 | 237.00 | 13,514 |
2021-06-17 | 232.00 | 232.00 | 232.00 | 238.50 | 4,376 |
2021-06-16 | 240.00 | 240.00 | 237.00 | 237.00 | 7,291 |
2021-06-15 | 237.50 | 241.50 | 237.50 | 241.50 | 411 |
2021-06-14 | 238.50 | 238.50 | 237.50 | 237.50 | 2,463 |
2021-06-11 | 240.00 | 240.00 | 234.00 | 238.50 | 10,215 |
2021-06-10 | 238.00 | 242.00 | 237.00 | 242.00 | 2,583 |
2021-06-09 | 240.00 | 240.00 | 232.00 | 238.50 | 13,404 |
2021-06-08 | 230.50 | 239.00 | 230.50 | 239.00 | 245 |
2021-06-07 | 242.00 | 242.00 | 232.00 | 230.50 | 20,987 |
2021-06-04 | 243.50 | 243.50 | 241.50 | 241.50 | 1,789 |
2021-06-03 | 238.00 | 238.00 | 238.00 | 243.50 | 6,420 |
2021-06-02 | 230.00 | 230.00 | 230.00 | 238.50 | 12,091 |
2021-06-01 | 249.00 | 249.00 | 230.00 | 239.50 | 3,032 |
2021-05-28 | 230.00 | 233.00 | 230.00 | 239.50 | 19,920 |
2021-05-27 | 233.00 | 233.00 | 233.00 | 237.00 | 6,181 |
2021-05-26 | 227.00 | 227.00 | 227.00 | 236.00 | 104,499 |
2021-05-25 | 230.00 | 230.00 | 230.00 | 235.50 | 3,777 |
2021-05-24 | 230.00 | 230.00 | 230.00 | 235.00 | 7,066 |
2021-05-21 | 230.00 | 230.00 | 227.00 | 238.00 | 4,645 |
2021-05-20 | 230.00 | 230.00 | 226.00 | 233.00 | 3,603 |
2021-05-19 | 232.00 | 232.00 | 225.00 | 230.00 | 21,328 |
2021-05-18 | 233.00 | 233.00 | 223.00 | 237.00 | 17,912 |
2021-05-17 | 247.50 | 247.50 | 245.00 | 245.00 | 6,451 |
2021-05-14 | 242.00 | 242.00 | 242.00 | 247.50 | 23,328 |
2021-05-13 | 237.00 | 239.00 | 230.00 | 240.00 | 42,011 |
2021-05-12 | 260.00 | 260.00 | 230.00 | 238.50 | 53,779 |
2021-05-11 | 260.00 | 260.00 | 245.00 | 253.50 | 35,037 |
2021-05-10 | 262.00 | 262.00 | 257.00 | 259.50 | 3,470 |
2021-05-07 | 262.00 | 262.00 | 262.00 | 261.50 | 8,416 |
2021-05-06 | 263.00 | 263.00 | 258.00 | 263.00 | 6,673 |
2021-05-05 | 263.00 | 263.00 | 260.00 | 265.50 | 14,086 |
2021-05-04 | 270.00 | 270.00 | 262.00 | 265.00 | 33,717 |
2021-04-30 | 275.00 | 281.00 | 270.00 | 273.50 | 84,976 |
2021-04-29 | 285.00 | 285.00 | 263.00 | 273.50 | 80,255 |
2021-04-28 | 280.00 | 282.00 | 280.00 | 278.50 | 14,560 |
2021-04-27 | 270.00 | 288.00 | 270.00 | 281.50 | 17,477 |
2021-04-26 | 282.00 | 288.00 | 281.00 | 282.50 | 36,687 |
2021-04-23 | 264.00 | 288.00 | 264.00 | 281.50 | 54,340 |
2021-04-22 | 265.00 | 265.00 | 257.00 | 262.50 | 167,887 |
2021-04-21 | 261.50 | 263.00 | 261.50 | 263.00 | 1,696 |
2021-04-20 | 260.00 | 261.00 | 260.00 | 261.50 | 7,713 |
2021-04-19 | 261.00 | 263.00 | 261.00 | 262.00 | 5,282 |
2021-04-16 | 259.00 | 267.00 | 258.00 | 263.00 | 17,784 |
2021-04-15 | 259.00 | 259.00 | 255.00 | 257.00 | 26,685 |
2021-04-14 | 260.00 | 260.00 | 260.00 | 260.50 | 46,964 |
2021-04-13 | 243.00 | 265.00 | 243.00 | 258.00 | 85,386 |
2021-04-12 | 239.00 | 241.00 | 239.00 | 242.00 | 21,103 |
2021-04-09 | 219.00 | 235.00 | 214.00 | 230.00 | 194,050 |
2021-04-08 | 215.00 | 215.00 | 202.00 | 215.00 | 229,056 |
2021-04-07 | 225.00 | 225.00 | 225.00 | 221.00 | 20,190 |
2021-04-06 | 225.00 | 225.00 | 220.00 | 225.00 | 37,319 |
2021-04-01 | 224.00 | 224.00 | 220.00 | 227.50 | 14,222 |
2021-03-31 | 231.50 | 232.00 | 231.50 | 232.00 | 930 |
2021-03-30 | 225.00 | 225.00 | 223.00 | 231.50 | 5,851 |
2021-03-29 | 226.00 | 226.00 | 225.00 | 231.50 | 9,576 |
2021-03-26 | 230.00 | 230.00 | 227.00 | 232.50 | 64,756 |
2021-03-25 | 230.00 | 230.00 | 225.00 | 229.00 | 14,568 |
2021-03-24 | 234.00 | 239.00 | 225.00 | 235.00 | 70,083 |
2021-03-23 | 235.00 | 235.00 | 235.00 | 233.00 | 13,435 |
2021-03-22 | 235.00 | 235.00 | 235.00 | 237.50 | 2,159 |
2021-03-19 | 243.00 | 243.00 | 232.00 | 237.50 | 26,523 |
2021-03-18 | 241.00 | 241.00 | 240.00 | 250.00 | 5,895 |
2021-03-17 | 239.00 | 239.00 | 239.00 | 250.00 | 2,889 |
2021-03-16 | 241.00 | 241.00 | 240.00 | 244.00 | 10,063 |
2021-03-15 | 241.00 | 250.00 | 241.00 | 246.00 | 17,987 |
2021-03-12 | 257.00 | 257.00 | 242.00 | 242.00 | 143,452 |
2021-03-11 | 241.00 | 241.00 | 241.00 | 249.00 | 3,603 |
2021-03-10 | 249.00 | 249.00 | 249.00 | 249.00 | 2,650 |
2021-03-09 | 249.50 | 249.50 | 249.00 | 249.00 | 10,707 |
2021-03-08 | 250.00 | 250.00 | 249.50 | 249.50 | 9,169 |
2021-03-05 | 243.00 | 250.00 | 243.00 | 250.00 | 30,312 |
2021-03-04 | 251.00 | 251.00 | 235.00 | 243.00 | 28,262 |
2021-03-03 | 256.00 | 260.00 | 250.00 | 254.00 | 76,844 |
2021-03-02 | 265.00 | 268.50 | 265.00 | 268.50 | 2,588 |
2021-03-01 | 266.00 | 266.00 | 265.00 | 265.00 | 8,627 |
2021-02-26 | 283.00 | 283.00 | 283.00 | 268.50 | 1,491 |
2021-02-25 | 280.00 | 280.00 | 280.00 | 276.50 | 9,677 |
2021-02-24 | 247.00 | 278.00 | 247.00 | 279.00 | 36,213 |
2021-02-23 | 247.00 | 250.00 | 247.00 | 261.00 | 11,191 |
2021-02-22 | 250.00 | 257.00 | 247.00 | 261.00 | 14,531 |
2021-02-19 | 265.00 | 265.00 | 265.00 | 274.00 | 6,290 |
2021-02-18 | 265.00 | 265.00 | 265.00 | 274.00 | 9,707 |
2021-02-17 | 265.00 | 265.00 | 260.00 | 271.50 | 16,841 |
2021-02-16 | 270.00 | 270.00 | 265.00 | 270.00 | 10,618 |
2021-02-15 | 281.00 | 282.00 | 260.00 | 274.00 | 28,606 |
2021-02-12 | 285.00 | 285.00 | 285.00 | 288.00 | 4,381 |
2021-02-11 | 304.00 | 304.00 | 280.00 | 291.50 | 20,714 |
2021-02-10 | 288.00 | 290.00 | 285.00 | 286.00 | 22,316 |
2021-02-09 | 281.00 | 305.00 | 281.00 | 305.00 | 15,388 |
2021-02-08 | 285.00 | 285.00 | 285.00 | 289.50 | 10,838 |
2021-02-05 | 281.00 | 300.00 | 270.00 | 295.00 | 22,790 |
2021-02-04 | 282.00 | 282.00 | 265.00 | 273.50 | 12,401 |
2021-02-03 | 289.00 | 295.00 | 289.00 | 282.00 | 74,114 |
2021-02-02 | 250.00 | 298.00 | 245.00 | 290.00 | 99,822 |
2021-02-01 | 250.00 | 267.00 | 245.00 | 250.00 | 30,726 |
2021-01-29 | 250.00 | 250.00 | 250.00 | 257.50 | 8,098 |
2021-01-28 | 250.00 | 267.00 | 245.00 | 260.00 | 10,277 |
2021-01-27 | 260.00 | 265.00 | 250.00 | 254.00 | 41,583 |
2021-01-26 | 275.00 | 280.00 | 255.00 | 267.50 | 30,456 |
2021-01-25 | 265.00 | 290.00 | 260.00 | 285.00 | 73,670 |
2021-01-22 | 252.00 | 260.00 | 250.00 | 257.50 | 40,102 |
2021-01-21 | 285.00 | 285.00 | 260.00 | 268.50 | 18,631 |
2021-01-20 | 280.00 | 289.00 | 268.00 | 277.00 | 18,694 |
2021-01-19 | 258.00 | 274.00 | 258.00 | 281.00 | 42,962 |
2021-01-18 | 280.00 | 280.00 | 244.00 | 257.50 | 134,597 |
2021-01-15 | 310.00 | 318.00 | 280.00 | 282.50 | 205,454 |
2021-01-14 | 280.00 | 330.00 | 280.00 | 320.00 | 104,141 |
2021-01-13 | 225.00 | 278.00 | 225.00 | 270.00 | 147,550 |
2021-01-12 | 215.00 | 220.00 | 215.00 | 220.00 | 34,175 |
2021-01-11 | 215.00 | 216.00 | 210.00 | 215.00 | 57,874 |
2021-01-08 | 205.00 | 205.00 | 205.00 | 210.00 | 49,283 |
2021-01-07 | 205.00 | 205.00 | 205.00 | 210.00 | 6,390 |
2021-01-06 | 200.00 | 215.00 | 200.00 | 210.00 | 31,890 |
2021-01-05 | 185.00 | 201.00 | 185.00 | 195.50 | 58,864 |
2021-01-04 | 180.00 | 187.00 | 180.00 | 180.35 | 46,267 |
2020-12-31 | 175.00 | 175.00 | 170.00 | 175.00 | 11,814 |
2020-12-30 | 180.00 | 180.00 | 175.00 | 176.50 | 27,533 |
2020-12-29 | 175.00 | 180.00 | 174.00 | 181.00 | 137,680 |
2020-12-24 | 170.00 | 180.00 | 168.00 | 179.00 | 76,574 |
2020-12-23 | 176.00 | 176.00 | 175.00 | 175.00 | 4,405 |
2020-12-22 | 175.00 | 175.00 | 175.00 | 176.00 | 32,424 |
2020-12-21 | 175.00 | 175.00 | 170.00 | 175.00 | 19,201 |
2020-12-18 | 178.00 | 178.00 | 178.00 | 181.50 | 24,946 |
2020-12-17 | 185.00 | 190.00 | 185.00 | 187.50 | 4,935 |
2020-12-16 | 185.00 | 190.00 | 185.00 | 187.50 | 19,813 |
2020-12-15 | 181.00 | 181.00 | 180.00 | 180.00 | 15,499 |
2020-12-14 | 180.00 | 180.00 | 175.00 | 181.00 | 26,615 |
2020-12-11 | 195.00 | 195.00 | 180.00 | 180.00 | 34,306 |
2020-12-10 | 202.50 | 202.50 | 200.00 | 200.00 | 28,438 |
2020-12-09 | 195.00 | 195.00 | 195.00 | 202.50 | 561,584 |
2020-12-08 | 195.00 | 195.00 | 195.00 | 202.50 | 12,894 |
2020-12-07 | 210.00 | 210.00 | 210.00 | 201.50 | 12,769 |
2020-12-04 | 225.00 | 225.00 | 200.00 | 205.00 | 60,965 |
2020-12-03 | 187.00 | 225.00 | 187.00 | 220.00 | 92,296 |
2020-12-02 | 175.00 | 190.00 | 175.00 | 187.00 | 53,060 |
2020-12-01 | 170.00 | 172.00 | 170.00 | 175.00 | 51,337 |
2020-11-30 | 185.00 | 185.00 | 165.00 | 167.50 | 87,240 |
2020-11-27 | 205.00 | 205.00 | 189.64 | 199.00 | 100,657 |
2020-11-26 | 215.00 | 218.00 | 214.00 | 212.50 | 26,935 |
2020-11-25 | 2.41 | 2.50 | 2.14 | 2.27 | 11,863,854 |
2020-11-24 | 1.90 | 2.35 | 1.90 | 2.28 | 6,401,353 |
2020-11-23 | 1.80 | 2.10 | 1.80 | 2.15 | 5,755,632 |
2020-11-20 | 1.90 | 1.98 | 1.81 | 1.85 | 4,195,601 |
2020-11-19 | 1.80 | 1.90 | 1.80 | 1.83 | 7,550,680 |
2020-11-18 | 1.64 | 1.79 | 1.64 | 1.72 | 10,147,400 |
2020-11-17 | 1.48 | 1.55 | 1.48 | 1.56 | 14,038,619 |
2020-11-16 | 1.50 | 1.52 | 1.45 | 1.49 | 4,038,762 |
2020-11-13 | 1.38 | 1.47 | 1.38 | 1.47 | 950,356 |
2020-11-12 | 1.35 | 1.42 | 1.35 | 1.38 | 1,838,935 |
2020-11-11 | 1.41 | 1.48 | 1.35 | 1.38 | 2,130,505 |
2020-11-10 | 1.38 | 1.38 | 1.38 | 1.38 | 2,157,027 |
2020-11-09 | 1.45 | 1.48 | 1.37 | 1.38 | 1,667,214 |
2020-11-06 | 1.44 | 1.44 | 1.42 | 1.47 | 140,938 |
2020-11-05 | 1.50 | 1.50 | 1.48 | 1.48 | 783,168 |
2020-11-04 | 1.50 | 1.50 | 1.46 | 1.50 | 969,502 |
2020-11-03 | 1.46 | 1.46 | 1.46 | 1.47 | 633,008 |
2020-11-02 | 1.52 | 1.52 | 1.51 | 1.51 | 437,235 |
2020-10-30 | 1.47 | 1.47 | 1.46 | 1.52 | 398,164 |
2020-10-29 | 1.50 | 1.50 | 1.50 | 1.50 | 1,369,622 |
2020-10-28 | 1.46 | 1.50 | 1.45 | 1.50 | 13,797,140 |
2020-10-27 | 1.48 | 1.48 | 1.47 | 1.47 | 1,385,137 |
2020-10-26 | 1.46 | 1.50 | 1.46 | 1.50 | 3,539,644 |
2020-10-23 | 1.48 | 1.50 | 1.46 | 1.50 | 4,473,976 |
2020-10-22 | 1.51 | 1.59 | 1.46 | 1.54 | 1,930,246 |
2020-10-21 | 1.60 | 1.60 | 1.60 | 1.52 | 1,121,830 |
2020-10-20 | 1.50 | 1.52 | 1.50 | 1.52 | 769,771 |
2020-10-16 | 1.47 | 1.49 | 1.47 | 1.49 | 388,629 |
2020-10-15 | 1.50 | 1.50 | 1.46 | 1.47 | 1,228,077 |
2020-10-14 | 1.54 | 1.54 | 1.50 | 1.53 | 948,372 |
2020-10-13 | 1.60 | 1.60 | 1.51 | 1.54 | 2,021,614 |
2020-10-12 | 1.65 | 1.65 | 1.65 | 1.55 | 1,126,409 |
2020-10-09 | 1.57 | 1.58 | 1.57 | 1.58 | 2,692,505 |
2020-10-08 | 1.70 | 1.70 | 1.65 | 1.57 | 5,203,232 |
2020-10-07 | 1.55 | 1.68 | 1.55 | 1.52 | 965,257 |
2020-10-06 | 1.55 | 1.55 | 1.55 | 1.51 | 533,043 |
2020-10-05 | 1.56 | 1.56 | 1.48 | 1.52 | 755,639 |
2020-10-02 | 1.55 | 1.60 | 1.48 | 1.51 | 4,397,826 |
2020-10-01 | 1.56 | 1.56 | 1.56 | 1.56 | 777,957 |
2020-09-30 | 1.54 | 1.65 | 1.54 | 1.56 | 2,076,798 |
2020-09-29 | 1.56 | 1.57 | 1.56 | 1.58 | 2,413,111 |
2020-09-28 | 1.50 | 1.63 | 1.50 | 1.59 | 20,961,337 |
2020-09-25 | 1.35 | 1.60 | 1.35 | 1.49 | 17,103,831 |
2020-09-24 | 1.25 | 1.30 | 1.25 | 1.26 | 9,455,772 |
2020-09-23 | 1.21 | 1.30 | 1.10 | 1.27 | 8,214,353 |
2020-09-22 | 1.30 | 1.33 | 1.30 | 1.33 | 644,512 |
2020-09-21 | 1.30 | 1.30 | 1.25 | 1.30 | 1,086,972 |
2020-09-18 | 1.34 | 1.35 | 1.29 | 1.30 | 3,040,483 |
2020-09-17 | 1.35 | 1.35 | 1.35 | 1.34 | 3,238,173 |
2020-09-16 | 1.39 | 1.39 | 1.39 | 1.40 | 4,498,139 |
2020-09-15 | 1.38 | 1.39 | 1.38 | 1.39 | 909,939 |
2020-09-14 | 1.50 | 1.50 | 1.35 | 1.38 | 4,130,671 |
2020-09-11 | 1.45 | 1.45 | 1.40 | 1.39 | 79,084,376 |
2020-09-10 | 1.46 | 1.46 | 1.44 | 1.47 | 3,517,752 |
2020-09-09 | 1.48 | 1.48 | 1.46 | 1.47 | 1,768,133 |
2020-09-08 | 1.48 | 1.49 | 1.48 | 1.49 | 3,802,023 |
2020-09-07 | 1.46 | 1.48 | 1.46 | 1.48 | 4,304,601 |
2020-09-04 | 1.50 | 1.53 | 1.48 | 1.46 | 2,813,063 |
2020-09-03 | 1.53 | 1.54 | 1.49 | 1.52 | 8,567,419 |
2020-09-02 | 1.50 | 1.50 | 1.50 | 1.50 | 2,885,346 |
2020-09-01 | 1.30 | 1.46 | 1.30 | 1.53 | 2,204,899 |
2020-08-28 | 1.55 | 1.55 | 1.50 | 1.53 | 4,455,963 |
2020-08-27 | 1.45 | 1.45 | 1.45 | 1.46 | 2,960,162 |
2020-08-26 | 1.42 | 1.42 | 1.40 | 1.38 | 1,968,019 |
2020-08-25 | 1.50 | 1.51 | 1.45 | 1.47 | 2,550,602 |
2020-08-24 | 1.45 | 1.55 | 1.44 | 1.48 | 2,201,922 |
2020-08-21 | 1.48 | 1.48 | 1.47 | 1.47 | 4,164,024 |
2020-08-20 | 1.45 | 1.45 | 1.45 | 1.48 | 370,873 |
2020-08-19 | 1.47 | 1.54 | 1.47 | 1.54 | 628,279 |
2020-08-18 | 1.50 | 1.50 | 1.50 | 1.47 | 766,847 |
2020-08-17 | 1.41 | 1.41 | 1.41 | 1.42 | 1,429,725 |
2020-08-14 | 1.50 | 1.50 | 1.40 | 1.42 | 2,212,846 |
2020-08-13 | 1.46 | 1.46 | 1.42 | 1.44 | 1,766,786 |
2020-08-12 | 1.46 | 1.46 | 1.46 | 1.48 | 244,628 |
2020-08-11 | 1.55 | 1.55 | 1.48 | 1.49 | 856,794 |
2020-08-10 | 1.60 | 1.60 | 1.54 | 1.54 | 4,925,056 |
2020-08-07 | 1.52 | 1.52 | 1.46 | 1.54 | 5,134,428 |
2020-08-06 | 1.46 | 1.51 | 1.45 | 1.51 | 3,636,230 |
2020-08-05 | 1.41 | 1.45 | 1.41 | 1.46 | 1,020,854 |
2020-08-04 | 1.42 | 1.42 | 1.42 | 1.46 | 898,606 |
2020-08-03 | 1.41 | 1.58 | 1.41 | 1.45 | 3,192,647 |
2020-07-31 | 1.44 | 1.60 | 1.37 | 1.44 | 10,362,300 |
2020-07-30 | 1.50 | 1.50 | 1.50 | 1.54 | 1,392,937 |
2020-07-29 | 1.70 | 1.70 | 1.40 | 1.54 | 11,375,018 |
2020-07-28 | 1.70 | 1.70 | 1.64 | 1.65 | 2,968,890 |
2020-07-27 | 1.65 | 1.70 | 1.65 | 1.65 | 5,453,147 |
2020-07-24 | 1.65 | 1.65 | 1.65 | 1.65 | 3,453,640 |
2020-07-23 | 1.70 | 1.70 | 1.61 | 1.65 | 4,543,401 |
2020-07-22 | 1.70 | 1.75 | 1.65 | 1.69 | 5,754,214 |
2020-07-21 | 1.60 | 1.70 | 1.60 | 1.66 | 13,995,347 |
2020-07-20 | 1.34 | 1.35 | 1.31 | 1.44 | 4,857,505 |
2020-07-17 | 1.50 | 1.50 | 1.40 | 1.44 | 1,644,211 |
2020-07-16 | 1.45 | 1.64 | 1.40 | 1.43 | 26,749,018 |
2020-07-15 | 1.28 | 1.42 | 1.28 | 1.40 | 26,698,204 |
2020-07-14 | 1.20 | 1.30 | 1.19 | 1.25 | 7,356,897 |
2020-07-13 | 1.23 | 1.23 | 1.23 | 1.23 | 3,813,830 |
2020-07-10 | 1.35 | 1.35 | 1.35 | 1.23 | 1,867,747 |
2020-07-09 | 1.19 | 1.20 | 1.19 | 1.24 | 6,058,066 |
2020-07-08 | 1.20 | 1.20 | 1.20 | 1.23 | 6,661,931 |
2020-07-07 | 1.21 | 1.21 | 1.21 | 1.24 | 2,279,857 |
2020-07-06 | 1.30 | 1.30 | 1.20 | 1.24 | 4,421,314 |
2020-07-03 | 1.10 | 1.20 | 1.10 | 1.19 | 11,845,112 |
2020-07-02 | 1.07 | 1.19 | 1.05 | 1.11 | 3,160,684 |
2020-07-01 | 1.05 | 1.05 | 1.05 | 1.09 | 8,982,711 |
2020-06-30 | 1.01 | 1.10 | 0.92 | 1.03 | 21,467,462 |
2020-06-29 | 1.06 | 1.06 | 1.05 | 1.09 | 6,667,648 |
2020-06-26 | 1.06 | 1.06 | 1.06 | 1.09 | 1,367,324 |
2020-06-25 | 1.14 | 1.14 | 1.14 | 1.09 | 1,313,164 |
2020-06-24 | 1.12 | 1.12 | 1.08 | 1.15 | 2,875,856 |
2020-06-23 | 1.20 | 1.20 | 1.20 | 1.15 | 1,141,604 |
2020-06-22 | 1.30 | 1.30 | 1.21 | 1.23 | 2,628,866 |
2020-06-19 | 1.30 | 1.30 | 1.30 | 1.19 | 1,656,049 |
2020-06-18 | 1.15 | 1.21 | 1.15 | 1.19 | 850,376 |
2020-06-17 | 1.21 | 1.29 | 1.21 | 1.25 | 2,270,834 |
2020-06-16 | 1.30 | 1.30 | 1.20 | 1.25 | 9,669,322 |
2020-06-15 | 1.18 | 1.18 | 1.10 | 1.13 | 3,749,469 |
2020-06-12 | 1.16 | 1.20 | 1.16 | 1.25 | 3,770,165 |
2020-06-11 | 1.29 | 1.29 | 1.12 | 1.14 | 7,908,097 |
2020-06-10 | 1.30 | 1.31 | 1.30 | 1.30 | 3,130,763 |
2020-06-09 | 1.36 | 1.36 | 1.26 | 1.30 | 2,811,262 |
2020-06-08 | 1.29 | 1.45 | 1.29 | 1.41 | 14,619,384 |
2020-06-05 | 1.39 | 1.40 | 1.32 | 1.34 | 6,219,401 |
2020-06-04 | 1.59 | 1.59 | 1.20 | 1.35 | 25,514,987 |
2020-06-03 | 1.64 | 1.70 | 1.40 | 1.40 | 26,736,312 |
2020-06-02 | 1.70 | 1.74 | 1.63 | 1.64 | 11,481,315 |
2020-06-01 | 1.60 | 1.70 | 1.51 | 1.65 | 25,321,839 |
2020-05-29 | 1.60 | 1.60 | 1.43 | 1.46 | 31,393,772 |
2020-05-28 | 1.42 | 1.52 | 1.42 | 1.46 | 11,060,988 |
2020-05-27 | 1.53 | 1.65 | 1.48 | 1.45 | 19,490,506 |
2020-05-26 | 1.22 | 1.40 | 1.22 | 1.45 | 22,630,891 |
2020-05-22 | 1.21 | 1.25 | 1.16 | 1.23 | 9,681,149 |
2020-05-21 | 1.33 | 1.38 | 1.25 | 1.23 | 5,304,505 |
2020-05-20 | 1.30 | 1.43 | 1.30 | 1.33 | 11,415,942 |
2020-05-19 | 1.32 | 1.50 | 1.32 | 1.35 | 33,987,854 |
2020-05-18 | 1.25 | 1.45 | 1.25 | 1.35 | 17,074,406 |
2020-05-15 | 1.25 | 1.40 | 1.00 | 1.29 | 38,153,377 |
2020-05-14 | 1.00 | 1.22 | 1.00 | 1.21 | 33,232,311 |
2020-05-13 | 0.95 | 0.95 | 0.80 | 0.90 | 8,863,748 |
2020-05-12 | 1.00 | 1.10 | 0.95 | 0.97 | 9,639,222 |
2020-05-11 | 1.09 | 1.09 | 0.88 | 0.90 | 8,694,985 |
2020-05-07 | 1.07 | 1.20 | 1.00 | 1.09 | 12,690,839 |
2020-05-06 | 0.90 | 1.02 | 0.90 | 1.03 | 5,639,532 |
2020-05-05 | 0.90 | 0.90 | 0.90 | 0.93 | 1,418,770 |
2020-05-04 | 1.07 | 1.07 | 1.00 | 1.03 | 2,888,336 |
2020-05-01 | 1.00 | 1.00 | 1.00 | 1.02 | 5,466,614 |
2020-04-30 | 0.92 | 0.97 | 0.92 | 1.00 | 8,519,403 |
2020-04-29 | 0.83 | 1.03 | 0.83 | 1.00 | 5,756,044 |
2020-04-28 | 0.90 | 0.90 | 0.85 | 0.86 | 3,311,581 |
2020-04-27 | 0.86 | 0.86 | 0.80 | 0.86 | 9,296,200 |
2020-04-24 | 0.70 | 0.86 | 0.60 | 0.82 | 49,458,725 |
2020-04-23 | 0.90 | 0.90 | 0.84 | 0.75 | 860,176 |
2020-04-22 | 0.73 | 0.85 | 0.73 | 0.79 | 1,291,250 |
2020-04-21 | 0.80 | 0.80 | 0.73 | 0.79 | 5,243,920 |
2020-04-20 | 0.72 | 0.72 | 0.72 | 0.75 | 1,095,176 |
2020-04-17 | 0.85 | 0.85 | 0.85 | 0.79 | 1,769,080 |
2020-04-16 | 0.80 | 0.80 | 0.70 | 0.78 | 931,620 |
2020-04-15 | 0.70 | 0.70 | 0.70 | 0.78 | 1,863,017 |
2020-04-14 | 0.87 | 0.93 | 0.87 | 0.78 | 2,443,096 |
2020-04-09 | 0.85 | 0.85 | 0.74 | 0.78 | 4,064,555 |
2020-04-08 | 0.77 | 0.77 | 0.72 | 0.73 | 357,600 |
2020-04-07 | 0.80 | 0.80 | 0.80 | 0.82 | 589,416 |
2020-04-06 | 0.84 | 0.84 | 0.84 | 0.84 | 633,407 |
2020-04-03 | 0.74 | 0.74 | 0.74 | 0.74 | 410,766 |
2020-04-03 | 0.74 | 0.74 | 0.74 | 0.84 | 1,099,665 |
2020-04-02 | 0.71 | 0.71 | 0.71 | 0.74 | 3,967,414 |
2020-04-02 | 0.78 | 0.78 | 0.78 | 0.78 | 3,332,141 |
2020-04-01 | 0.80 | 0.80 | 0.80 | 0.78 | 1,682,966 |
2020-04-01 | 0.84 | 0.84 | 0.84 | 0.84 | 1,238,971 |
2020-03-31 | 0.85 | 0.85 | 0.85 | 0.85 | 770,024 |
2020-03-30 | 0.89 | 0.89 | 0.89 | 0.89 | 3,859,526 |
2020-03-27 | 0.90 | 0.91 | 0.80 | 0.82 | 3,965,298 |
2020-03-26 | 0.80 | 0.80 | 0.80 | 0.77 | 2,410,632 |
2020-03-25 | 0.78 | 0.78 | 0.78 | 0.78 | 922,376 |
2020-03-24 | 0.78 | 0.78 | 0.78 | 0.78 | 936,916 |
2020-03-23 | 0.96 | 0.96 | 0.89 | 0.99 | 5,908,319 |
2020-03-20 | 0.68 | 1.00 | 0.66 | 0.59 | 6,245,775 |
2020-03-19 | 0.70 | 0.70 | 0.50 | 0.49 | 6,832,811 |
2020-03-18 | 0.70 | 0.70 | 0.50 | 0.41 | 4,890,841 |
2020-03-17 | 0.35 | 0.35 | 0.35 | 0.43 | 852,780 |
2020-03-16 | 0.60 | 0.60 | 0.40 | 0.53 | 2,242,425 |
2020-03-13 | 0.50 | 0.50 | 0.50 | 0.50 | 2,058,508 |
2020-03-12 | 0.60 | 0.60 | 0.50 | 0.63 | 5,723,118 |
2020-03-11 | 0.65 | 0.65 | 0.65 | 0.68 | 679,425 |
2020-03-10 | 0.67 | 0.67 | 0.67 | 0.67 | 260,463 |
2020-03-09 | 0.75 | 0.75 | 0.62 | 0.80 | 6,228,859 |
2020-03-06 | 0.85 | 0.85 | 0.85 | 0.80 | 796,661 |
2020-03-05 | 0.78 | 0.78 | 0.75 | 0.80 | 1,334,987 |
2020-03-04 | 0.72 | 0.72 | 0.72 | 0.76 | 3,829,884 |
2020-03-03 | 0.78 | 0.78 | 0.76 | 0.73 | 4,041,283 |
2020-03-02 | 0.75 | 0.75 | 0.75 | 0.71 | 686,454 |
2020-02-28 | 0.70 | 0.72 | 0.65 | 0.73 | 1,900,199 |
2020-02-27 | 0.79 | 0.79 | 0.79 | 0.79 | 2,929,334 |
2020-02-26 | 0.75 | 0.80 | 0.75 | 0.79 | 5,774,440 |
2020-02-25 | 0.78 | 0.78 | 0.77 | 0.79 | 2,690,952 |
2020-02-24 | 0.90 | 0.90 | 0.79 | 0.87 | 4,389,429 |
2020-02-21 | 0.82 | 0.90 | 0.82 | 0.87 | 1,695,464 |
2020-02-20 | 0.87 | 0.87 | 0.87 | 0.87 | 913,222 |
2020-02-19 | 0.85 | 0.90 | 0.82 | 0.87 | 9,960,255 |
2020-02-18 | 0.89 | 0.89 | 0.87 | 0.91 | 3,830,044 |
2020-02-17 | 0.93 | 0.93 | 0.92 | 0.92 | 3,371,513 |
2020-02-14 | 0.95 | 0.95 | 0.95 | 0.93 | 2,282,419 |
2020-02-13 | 0.95 | 0.95 | 0.90 | 0.95 | 7,882,218 |
2020-02-12 | 0.96 | 0.96 | 0.96 | 0.96 | 2,333,379 |
2020-02-11 | 1.00 | 1.00 | 0.91 | 1.01 | 12,083,053 |
2020-02-10 | 1.03 | 1.10 | 1.00 | 1.03 | 5,535,266 |
2020-02-07 | 1.01 | 1.03 | 1.01 | 1.13 | 1,768,527 |
2020-02-06 | 1.02 | 1.10 | 1.02 | 1.12 | 3,583,725 |
2020-02-05 | 1.10 | 1.12 | 1.10 | 1.12 | 955,999 |
2020-02-04 | 1.07 | 1.09 | 1.06 | 1.10 | 2,110,760 |
2020-02-03 | 1.13 | 1.13 | 1.12 | 1.04 | 1,948,240 |
2020-01-31 | 1.01 | 1.11 | 1.01 | 1.20 | 2,538,784 |
2020-01-30 | 1.11 | 1.11 | 1.11 | 1.20 | 2,066,225 |
2020-01-29 | 1.25 | 1.29 | 1.18 | 1.20 | 3,689,175 |
2020-01-28 | 1.19 | 1.19 | 1.19 | 1.19 | 2,984,423 |
2020-01-27 | 1.24 | 1.29 | 1.18 | 1.19 | 9,540,633 |
2020-01-24 | 1.20 | 1.26 | 1.20 | 1.24 | 6,120,444 |
2020-01-23 | 1.10 | 1.15 | 1.10 | 1.13 | 5,767,758 |
2020-01-22 | 1.11 | 1.11 | 1.10 | 1.10 | 6,455,684 |
2020-01-21 | 1.13 | 1.15 | 1.08 | 1.11 | 2,566,265 |
2020-01-20 | 1.19 | 1.19 | 1.10 | 1.10 | 5,354,006 |
2020-01-17 | 1.20 | 1.20 | 1.09 | 1.10 | 4,536,979 |
2020-01-16 | 1.05 | 1.20 | 1.05 | 1.09 | 11,606,411 |
2020-01-15 | 1.03 | 1.04 | 1.00 | 1.05 | 11,262,245 |
2020-01-14 | 1.05 | 1.10 | 1.02 | 1.04 | 5,997,457 |
2020-01-13 | 1.01 | 1.01 | 1.00 | 1.07 | 6,794,765 |
2020-01-10 | 1.03 | 1.05 | 1.02 | 1.07 | 5,767,991 |
2020-01-09 | 1.00 | 1.10 | 1.00 | 1.03 | 2,402,442 |
2020-01-08 | 1.05 | 1.10 | 0.93 | 1.05 | 16,909,480 |
2020-01-07 | 1.05 | 1.10 | 1.04 | 1.08 | 4,370,363 |
2020-01-06 | 1.10 | 1.10 | 1.02 | 1.07 | 7,251,393 |
2020-01-03 | 1.12 | 1.12 | 1.07 | 1.09 | 5,472,425 |
2020-01-02 | 1.05 | 1.11 | 1.05 | 1.09 | 6,624,949 |
2019-12-31 | 1.10 | 1.10 | 1.09 | 1.08 | 2,674,283 |
2019-12-30 | 1.11 | 1.15 | 1.11 | 1.14 | 1,194,880 |
2019-12-27 | 1.24 | 1.24 | 1.12 | 1.14 | 3,277,464 |
2019-12-24 | 1.10 | 1.15 | 1.10 | 1.17 | 1,432,174 |
2019-12-23 | 1.24 | 1.30 | 1.15 | 1.17 | 8,432,101 |
2019-12-20 | 1.22 | 1.25 | 1.13 | 1.21 | 14,526,909 |
2019-12-19 | 1.16 | 1.18 | 1.15 | 1.12 | 11,677,995 |
2019-12-18 | 0.95 | 1.17 | 0.95 | 1.07 | 28,198,927 |
2019-12-17 | 1.00 | 1.01 | 0.95 | 0.96 | 3,952,947 |
2019-12-16 | 1.02 | 1.02 | 1.00 | 1.04 | 3,797,779 |
2019-12-13 | 1.10 | 1.10 | 0.96 | 1.00 | 7,046,260 |
2019-12-12 | 1.05 | 1.05 | 1.00 | 1.00 | 8,118,270 |
2019-12-11 | 1.05 | 1.07 | 1.05 | 1.05 | 3,883,823 |
2019-12-10 | 1.02 | 1.25 | 1.01 | 1.08 | 36,386,065 |
2019-12-09 | 1.08 | 1.10 | 1.05 | 1.05 | 8,328,081 |
2019-12-06 | 1.11 | 1.11 | 1.11 | 1.14 | 4,048,237 |
2019-12-05 | 1.20 | 1.25 | 1.14 | 1.16 | 6,451,633 |
2019-12-04 | 1.10 | 1.17 | 1.10 | 1.16 | 15,880,863 |
2019-12-03 | 1.10 | 1.10 | 1.05 | 1.08 | 17,927,021 |
2019-12-02 | 1.11 | 1.20 | 1.07 | 1.17 | 25,201,873 |
2019-11-29 | 1.10 | 1.15 | 1.03 | 1.12 | 14,380,826 |
2019-11-28 | 1.06 | 1.25 | 1.06 | 1.08 | 27,754,420 |
2019-11-27 | 1.15 | 1.16 | 1.10 | 1.12 | 23,246,653 |
2019-11-26 | 1.33 | 1.38 | 1.16 | 1.23 | 39,324,088 |
2019-11-25 | 1.49 | 1.49 | 1.26 | 1.28 | 38,906,547 |
2019-11-22 | 1.65 | 1.65 | 1.21 | 1.38 | 98,281,541 |
2019-11-21 | 1.49 | 1.80 | 1.21 | 1.55 | 229,650,124 |
2019-11-20 | 0.98 | 1.35 | 0.95 | 1.32 | 121,965,022 |
2019-11-19 | 0.85 | 1.15 | 0.85 | 1.03 | 79,387,580 |
2019-11-18 | 1.00 | 1.00 | 0.87 | 0.86 | 13,298,245 |
2019-11-15 | 0.87 | 0.93 | 0.86 | 0.94 | 11,173,127 |
2019-11-14 | 0.90 | 1.00 | 0.90 | 0.94 | 30,995,811 |
2019-11-13 | 0.90 | 0.95 | 0.90 | 0.95 | 3,642,652 |
2019-11-12 | 0.93 | 0.94 | 0.90 | 0.90 | 2,197,525 |
2019-11-11 | 0.93 | 0.93 | 0.93 | 0.92 | 3,055,552 |
2019-11-08 | 1.00 | 1.00 | 0.92 | 0.94 | 3,193,612 |
2019-11-07 | 0.94 | 1.00 | 0.89 | 0.96 | 102,263,529 |
2019-11-06 | 1.00 | 1.00 | 0.92 | 0.93 | 5,799,966 |
2019-11-05 | 1.01 | 1.01 | 0.97 | 0.98 | 5,618,056 |
2019-11-04 | 0.90 | 1.00 | 0.90 | 0.99 | 9,573,853 |
2019-11-01 | 5.08 | 5.08 | 1.24 | 1.24 | 0 |
2019-10-31 | 5.08 | 5.12 | 1.12 | 1.24 | 8,701,465 |
2019-10-30 | 4.85 | 4.85 | 4.85 | 5.17 | 273,055 |
2019-10-29 | 4.85 | 4.85 | 4.85 | 4.63 | 76,805 |
2019-10-28 | 5.40 | 5.40 | 4.80 | 4.63 | 208,907 |
2019-10-25 | 5.84 | 5.84 | 5.84 | 5.40 | 67,777 |
2019-10-24 | 6.00 | 6.00 | 5.84 | 5.03 | 139,069 |
2019-10-23 | 5.98 | 5.98 | 5.98 | 5.45 | 1,320 |
2019-10-22 | 5.02 | 5.02 | 5.02 | 5.30 | 105,536 |
2019-10-21 | 5.12 | 5.48 | 5.10 | 5.09 | 874,500 |
2019-10-18 | 5.98 | 5.98 | 5.98 | 5.50 | 123,346 |
2019-10-17 | 5.40 | 5.40 | 5.30 | 5.30 | 111,727 |
2019-10-16 | 5.10 | 5.40 | 5.10 | 5.21 | 210,399 |
2019-10-15 | 5.40 | 5.40 | 4.70 | 5.96 | 1,007,341 |
2019-10-14 | 5.96 | 5.96 | 5.96 | 5.96 | 71,564 |
2019-10-11 | 6.00 | 6.00 | 5.96 | 5.96 | 147,562 |
2019-10-10 | 5.42 | 6.00 | 5.42 | 5.96 | 20,754 |
2019-10-09 | 6.00 | 6.00 | 6.00 | 5.96 | 96,229 |
2019-10-08 | 5.59 | 5.67 | 5.59 | 5.67 | 30,333 |
2019-10-07 | 6.00 | 6.00 | 6.00 | 5.59 | 73,637 |
2019-10-04 | 5.69 | 5.96 | 5.69 | 5.96 | 165,375 |
2019-10-03 | 5.32 | 6.00 | 5.32 | 5.69 | 322,475 |
2019-10-02 | 6.52 | 6.52 | 5.50 | 6.75 | 995,365 |
2019-10-01 | 6.75 | 6.75 | 6.75 | 6.75 | 41,979 |
2019-09-30 | 6.50 | 6.82 | 6.22 | 6.75 | 384,943 |
2019-09-27 | 7.17 | 7.17 | 6.87 | 6.87 | 5,750 |
2019-09-26 | 7.11 | 7.17 | 7.11 | 7.17 | 63,350 |
2019-09-25 | 7.36 | 7.36 | 7.11 | 7.11 | 73,283 |
2019-09-24 | 6.87 | 7.36 | 6.87 | 7.36 | 0 |
2019-09-23 | 7.00 | 7.00 | 7.00 | 6.87 | 142,005 |
2019-09-20 | 6.88 | 6.88 | 6.88 | 6.82 | 249,215 |
2019-09-19 | 6.80 | 6.80 | 6.80 | 6.47 | 170,082 |
2019-09-18 | 6.86 | 6.86 | 6.86 | 6.86 | 138,063 |
2019-09-17 | 7.10 | 7.10 | 6.76 | 6.86 | 172,545 |
2019-09-16 | 8.00 | 8.00 | 8.00 | 6.87 | 155,921 |
2019-09-13 | 6.92 | 6.92 | 6.90 | 6.62 | 624,078 |
2019-09-12 | 6.90 | 7.00 | 6.90 | 7.31 | 871,581 |
2019-09-11 | 7.00 | 7.02 | 6.90 | 6.97 | 1,036,007 |
2019-09-10 | 6.50 | 6.50 | 6.50 | 6.60 | 186,275 |
2019-09-09 | 6.70 | 6.70 | 6.50 | 6.50 | 304,749 |
2019-09-06 | 6.50 | 7.00 | 6.50 | 6.70 | 285,136 |
2019-09-05 | 6.98 | 6.98 | 6.52 | 6.75 | 23,630 |
2019-09-04 | 6.62 | 6.70 | 6.60 | 6.98 | 173,992 |
2019-09-03 | 7.20 | 7.22 | 7.20 | 6.98 | 43,235 |
2019-09-02 | 7.18 | 7.18 | 7.18 | 6.93 | 38,941 |
2019-08-30 | 6.52 | 6.52 | 6.52 | 6.84 | 86,076 |
2019-08-29 | 6.74 | 6.74 | 6.74 | 6.74 | 18,307 |
2019-08-28 | 7.00 | 7.00 | 7.00 | 6.74 | 74,471 |
2019-08-27 | 7.50 | 7.50 | 7.50 | 7.02 | 65,519 |
2019-08-23 | 8.00 | 8.00 | 7.30 | 7.30 | 63,787 |
2019-08-22 | 6.91 | 7.30 | 6.91 | 7.30 | 91,434 |
2019-08-21 | 6.98 | 6.98 | 6.91 | 6.91 | 101,214 |
2019-08-20 | 7.98 | 7.98 | 7.98 | 6.98 | 7,378 |
2019-08-19 | 7.22 | 7.22 | 6.30 | 6.98 | 1,112,621 |
2019-08-16 | 8.10 | 8.10 | 7.79 | 7.79 | 27,028 |
2019-08-15 | 7.66 | 7.66 | 7.66 | 8.10 | 165,478 |
2019-08-14 | 8.90 | 8.98 | 7.90 | 8.25 | 400,443 |
2019-08-13 | 8.72 | 9.08 | 8.72 | 9.08 | 228,996 |
2019-08-12 | 9.98 | 9.98 | 8.12 | 8.72 | 110,064 |
2019-08-09 | 7.52 | 9.74 | 7.52 | 9.17 | 737,874 |
2019-08-08 | 8.98 | 8.98 | 8.98 | 8.24 | 139,963 |
2019-08-07 | 8.58 | 8.58 | 8.58 | 7.94 | 165,738 |
2019-08-06 | 8.00 | 8.50 | 8.00 | 7.80 | 969,959 |
2019-08-05 | 9.82 | 9.82 | 8.00 | 8.92 | 349,660 |
2019-08-02 | 8.58 | 9.17 | 8.58 | 9.17 | 67,745 |
2019-08-01 | 9.84 | 9.84 | 9.82 | 8.58 | 292,696 |
2019-07-31 | 8.43 | 8.43 | 8.42 | 8.42 | 197,797 |
2019-07-30 | 9.64 | 9.64 | 9.00 | 8.43 | 421,229 |
2019-07-29 | 9.24 | 9.39 | 9.24 | 9.39 | 155,813 |
2019-07-26 | 9.28 | 9.28 | 9.24 | 9.24 | 70,760 |
2019-07-25 | 9.02 | 9.06 | 9.02 | 9.28 | 157,380 |
2019-07-24 | 9.33 | 9.75 | 9.33 | 9.75 | 53,259 |
2019-07-23 | 10.05 | 10.05 | 9.33 | 9.33 | 95,453 |
2019-07-22 | 9.50 | 9.50 | 9.50 | 10.05 | 41,018 |
2019-07-19 | 10.35 | 10.35 | 10.35 | 9.83 | 214,921 |
2019-07-18 | 9.22 | 9.48 | 9.22 | 10.04 | 33,232 |
2019-07-17 | 9.06 | 9.06 | 9.06 | 9.85 | 123,067 |
2019-07-16 | 10.55 | 11.40 | 9.50 | 10.00 | 447,715 |
2019-07-15 | 9.66 | 9.66 | 9.66 | 10.23 | 182,331 |
2019-07-12 | 10.20 | 10.30 | 10.20 | 9.66 | 401,885 |
2019-07-11 | 9.90 | 11.00 | 9.90 | 10.05 | 3,383,232 |
2019-07-10 | 7.00 | 9.00 | 7.00 | 9.00 | 1,516,646 |
2019-07-09 | 6.10 | 6.28 | 6.10 | 6.28 | 189,298 |
2019-07-08 | 6.56 | 6.56 | 6.55 | 6.55 | 39,250 |
2019-07-05 | 7.50 | 7.50 | 7.50 | 6.56 | 75,319 |
2019-07-04 | 7.50 | 7.98 | 7.40 | 7.24 | 424,280 |
2019-07-03 | 7.98 | 7.98 | 7.50 | 7.62 | 121,007 |
2019-07-02 | 7.00 | 7.00 | 6.02 | 7.08 | 457,048 |
2019-07-01 | 7.00 | 7.00 | 6.98 | 6.33 | 135,638 |
2019-06-28 | 6.60 | 6.60 | 6.45 | 6.45 | 79,184 |
2019-06-27 | 6.98 | 6.98 | 6.98 | 6.26 | 117,613 |
2019-06-26 | 6.98 | 6.98 | 6.98 | 6.26 | 83,296 |
2019-06-25 | 6.00 | 6.00 | 6.00 | 6.27 | 214,624 |
2019-06-24 | 6.30 | 6.98 | 6.30 | 6.27 | 329,020 |
2019-06-21 | 6.50 | 6.50 | 6.30 | 6.72 | 456,712 |
2019-06-20 | 6.62 | 6.62 | 6.62 | 6.72 | 202,137 |
2019-06-19 | 6.78 | 6.78 | 6.78 | 6.84 | 85,678 |
2019-06-18 | 6.50 | 6.50 | 6.50 | 6.74 | 77,042 |
2019-06-17 | 6.74 | 6.74 | 6.74 | 6.70 | 356,468 |
2019-06-14 | 6.73 | 6.73 | 6.69 | 6.69 | 50,969 |
2019-06-13 | 7.00 | 7.00 | 7.00 | 6.73 | 573,129 |
2019-06-12 | 7.98 | 7.98 | 7.98 | 6.98 | 21,674 |
2019-06-11 | 6.75 | 6.98 | 6.75 | 6.98 | 260,197 |
2019-06-10 | 6.50 | 7.00 | 6.50 | 6.75 | 653,151 |
2019-06-07 | 7.70 | 7.70 | 7.60 | 7.53 | 485,050 |
2019-06-06 | 7.00 | 7.20 | 7.00 | 7.33 | 1,087,941 |
2019-06-05 | 8.00 | 8.00 | 7.50 | 7.38 | 814,293 |
2019-06-04 | 9.98 | 10.40 | 8.78 | 8.42 | 2,670,209 |
2019-05-31 | 7.16 | 7.16 | 7.16 | 7.16 | 179,147 |
2019-05-30 | 7.00 | 7.00 | 6.90 | 7.16 | 915,268 |
2019-05-29 | 8.00 | 8.50 | 8.00 | 7.46 | 277,169 |
2019-05-28 | 7.22 | 7.22 | 7.20 | 7.50 | 764,046 |
2019-05-24 | 7.66 | 7.66 | 7.49 | 7.49 | 161,801 |
2019-05-23 | 7.30 | 7.66 | 7.30 | 7.66 | 102,740 |
2019-05-22 | 7.30 | 7.30 | 7.30 | 7.30 | 88,217 |
2019-05-21 | 8.00 | 8.00 | 7.00 | 7.30 | 12,335 |
2019-05-20 | 8.00 | 8.00 | 8.00 | 7.44 | 45,093 |
2019-05-17 | 7.70 | 7.70 | 7.40 | 7.40 | 256,056 |
2019-05-16 | 7.97 | 8.00 | 7.97 | 8.00 | 95,902 |
2019-05-15 | 7.82 | 7.82 | 7.80 | 7.97 | 327,897 |
2019-05-14 | 8.02 | 8.50 | 8.00 | 8.01 | 723,900 |
2019-05-13 | 8.72 | 8.72 | 8.72 | 8.47 | 89,583 |
2019-05-10 | 8.98 | 9.00 | 8.02 | 8.67 | 699,511 |
2019-05-09 | 7.23 | 7.89 | 7.23 | 7.89 | 195,414 |
2019-05-08 | 7.10 | 7.28 | 7.00 | 7.23 | 455,425 |
2019-05-07 | 7.20 | 8.00 | 7.00 | 7.74 | 485,352 |
2019-05-03 | 7.60 | 7.60 | 7.02 | 7.32 | 620,260 |
2019-05-02 | 9.90 | 9.90 | 7.40 | 7.65 | 437,361 |
2019-05-01 | 8.00 | 8.48 | 8.00 | 8.15 | 837,864 |
2019-04-30 | 9.50 | 9.50 | 8.30 | 8.27 | 3,261,637 |
2019-04-29 | 10.50 | 10.50 | 9.86 | 9.76 | 1,854,832 |
2019-04-26 | 11.25 | 12.60 | 10.05 | 10.68 | 4,134,554 |
2019-04-25 | 10.95 | 10.95 | 10.00 | 9.74 | 443,038 |
2019-04-24 | 9.96 | 9.96 | 9.90 | 9.90 | 327,649 |
2019-04-23 | 11.10 | 11.50 | 9.86 | 9.96 | 2,056,348 |
2019-04-18 | 10.85 | 10.90 | 10.85 | 10.63 | 836,267 |
2019-04-17 | 10.85 | 11.20 | 10.70 | 10.68 | 594,687 |
2019-04-16 | 11.40 | 11.50 | 10.60 | 10.95 | 2,167,196 |
2019-04-15 | 11.00 | 11.50 | 10.75 | 11.23 | 2,954,222 |
2019-04-12 | 9.48 | 10.70 | 9.48 | 9.88 | 2,798,895 |
2019-04-11 | 10.00 | 11.00 | 9.80 | 9.79 | 4,893,158 |
2019-04-10 | 10.50 | 10.50 | 9.00 | 10.25 | 2,281,066 |
2019-04-09 | 10.50 | 10.60 | 9.48 | 9.53 | 2,205,930 |
2019-04-08 | 11.05 | 11.05 | 10.10 | 9.39 | 2,072,861 |
2019-04-05 | 9.82 | 11.45 | 9.82 | 11.03 | 1,665,523 |
2019-04-04 | 7.00 | 10.95 | 7.00 | 9.14 | 4,328,050 |
2019-04-03 | 6.60 | 7.00 | 6.60 | 6.79 | 617,826 |
2019-04-02 | 6.00 | 6.94 | 5.70 | 6.85 | 3,290,230 |
2019-04-01 | 7.50 | 7.50 | 6.40 | 6.30 | 1,307,374 |
2019-03-29 | 8.55 | 8.55 | 7.85 | 8.50 | 98,371 |
2019-03-28 | 9.00 | 9.00 | 8.60 | 8.83 | 237,145 |