Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2022-01-10 | 4.11 | 4.11 | -4.11 | ![]() |
0 | 0 | 0 | 5119 | 9.6 | 13044 | 4 | 0 | 0 | 0 |
2022-01-09 | 0 | 4.11 | 0 | ![]() |
0 | 0 | 0 | 5119 | 9.6 | 9044 | 4 | 0 | 0 | 0 |
2022-01-05 | 4.11 | 4.11 | -4.11 | ![]() |
0 | 0 | 0 | 5119 | 9.6 | 9044 | 4 | 0 | 0 | 0 |
2022-01-04 | 0 | 4.11 | 0 | ![]() |
0 | 0 | 0 | 3490 | 10.1 | 9044 | 4 | 0 | 0 | 0 |
2022-01-03 | 4.11 | 4.11 | -4.11 | ![]() |
0 | 0 | 0 | 3490 | 10.1 | 9044 | 4 | 0 | 0 | 0 |
2022-01-02 | 0 | 4.11 | 0 | ![]() |
0 | 0 | 0 | 490 | 10.1 | 9044 | 4 | 0 | 0 | 0 |
2021-12-30 | 0 | 4.11 | 0 | ![]() |
0 | 0 | 0 | 2419 | 8.5 | 9044 | 4 | 0 | 0 | 0 |
2021-12-29 | 4.11 | 4.11 | -4.11 | ![]() |
0 | 0 | 0 | 2419 | 8.5 | 9044 | 4 | 0 | 0 | 0 |
2021-12-28 | 0 | 4.11 | 0 | ![]() |
0 | 0 | 0 | 2419 | 8.5 | 9044 | 4 | 0 | 0 | 0 |
2021-12-27 | 4.11 | 4.11 | -4.11 | ![]() |
0 | 0 | 0 | 2419 | 8.5 | 9044 | 4 | 0 | 0 | 0 |
2021-12-26 | 0 | 4.11 | 0 | ![]() |
0 | 0 | 0 | 2179 | 8.5 | 9044 | 4 | 0 | 0 | 0 |
2021-12-23 | 0 | 4.11 | 0 | ![]() |
0 | 0 | 0 | 2925 | 8.5 | 9044 | 4 | 0 | 0 | 0 |
2021-12-22 | 4.5 | 4.11 | -0.39 | ![]() |
4.11 | 4.11 | 4.11 | 2925 | 8.5 | 9044 | 4 | 367 | 1508 | 1 |
2021-12-21 | 0 | 4.5 | 0 | ![]() |
0 | 0 | 0 | 2925 | 8.5 | 7489 | 4 | 0 | 0 | 0 |
2021-12-20 | 4.5 | 4.5 | -4.5 | ![]() |
0 | 0 | 0 | 2925 | 8.5 | 7489 | 4 | 0 | 0 | 0 |
2021-12-19 | 0 | 4.5 | 0 | ![]() |
0 | 0 | 0 | 2925 | 8.5 | 10489 | 4 | 0 | 0 | 0 |
2021-12-16 | 0 | 4.5 | 0 | ![]() |
0 | 0 | 0 | 2925 | 8.5 | 10489 | 4 | 0 | 0 | 0 |
2021-12-15 | 4.5 | 4.5 | -4.5 | ![]() |
0 | 0 | 0 | 2925 | 8.5 | 10489 | 4 | 0 | 0 | 0 |
2021-12-14 | 0 | 4.5 | 0 | ![]() |
0 | 0 | 0 | 3225 | 8.5 | 10469 | 4 | 0 | 0 | 0 |
2021-12-13 | 4.5 | 4.5 | -4.5 | ![]() |
0 | 0 | 0 | 3225 | 8.5 | 10469 | 4 | 0 | 0 | 0 |
2021-12-12 | 0 | 4.5 | 0 | ![]() |
0 | 0 | 0 | 2925 | 8.5 | 10469 | 4 | 0 | 0 | 0 |
2021-12-09 | 0 | 4.5 | 0 | ![]() |
0 | 0 | 0 | 2925 | 8.5 | 10469 | 4 | 0 | 0 | 0 |
2021-12-08 | 4.5 | 4.5 | -4.5 | ![]() |
0 | 0 | 0 | 2925 | 8.5 | 10469 | 4 | 0 | 0 | 0 |
2021-12-07 | 0 | 4.5 | 0 | ![]() |
0 | 0 | 0 | 3195 | 8.5 | 10469 | 4 | 0 | 0 | 0 |
2021-12-06 | 4.5 | 4.5 | -0.5 | ![]() |
4 | 4 | 4 | 3195 | 8.5 | 10469 | 4 | 81 | 324 | 3 |
2021-12-05 | 0 | 4.5 | 0 | ![]() |
0 | 0 | 0 | 1566 | 8.5 | 10550 | 4 | 0 | 0 | 0 |
2021-12-02 | 0 | 4.5 | 0 | ![]() |
0 | 0 | 0 | 1566 | 8.5 | 10550 | 4 | 0 | 0 | 0 |
2021-12-01 | 4.5 | 4.5 | -4.5 | ![]() |
0 | 0 | 0 | 3195 | 8.5 | 10550 | 4 | 0 | 0 | 0 |
2021-11-30 | 0 | 4.5 | 0 | ![]() |
0 | 0 | 0 | 3090 | 6.9 | 12969 | 3.7 | 0 | 0 | 0 |
2021-11-29 | 4.5 | 4.5 | -4.5 | ![]() |
0 | 0 | 0 | 3090 | 6.9 | 12969 | 3.7 | 0 | 0 | 0 |
2021-11-28 | 0 | 4.5 | 0 | ![]() |
0 | 0 | 0 | 3090 | 6.9 | 12969 | 3.5 | 0 | 0 | 0 |
2021-11-25 | 0 | 4.5 | 0 | ![]() |
0 | 0 | 0 | 13008 | 6.8 | 12969 | 3.5 | 0 | 0 | 0 |
2021-11-24 | 4.5 | 4.5 | -4.5 | ![]() |
0 | 0 | 0 | 13008 | 6.8 | 12969 | 3.5 | 0 | 0 | 0 |
2021-11-23 | 0 | 4.5 | 0 | ![]() |
0 | 0 | 0 | 11379 | 6.8 | 12969 | 3.31 | 0 | 0 | 0 |
2021-11-22 | 4.5 | 4.5 | -4.5 | ![]() |
0 | 0 | 0 | 11379 | 6.8 | 12969 | 3.31 | 0 | 0 | 0 |
2021-11-21 | 0 | 4.5 | 0 | ![]() |
0 | 0 | 0 | 11379 | 6.8 | 12969 | 3.31 | 0 | 0 | 0 |
2021-11-18 | 0 | 4.5 | 0 | ![]() |
0 | 0 | 0 | 13008 | 6.8 | 12969 | 3.31 | 0 | 0 | 0 |
2021-11-17 | 4.5 | 4.5 | -4.5 | ![]() |
0 | 0 | 0 | 13008 | 6.8 | 12969 | 3.31 | 0 | 0 | 0 |
2021-11-16 | 0 | 4.5 | 0 | ![]() |
0 | 0 | 0 | 16738 | 6.8 | 13914 | 3.31 | 0 | 0 | 0 |
2021-11-15 | 5.17 | 4.5 | -0.67 | ![]() |
4.5 | 4.5 | 4.5 | 16738 | 6.8 | 16214 | 3.31 | 1003 | 4514 | 1 |
2021-11-14 | 0 | 5.17 | 0 | ![]() |
0 | 0 | 0 | 17741 | 6 | 16214 | 3.31 | 0 | 0 | 0 |
2021-11-11 | 0 | 5.17 | 0 | ![]() |
0 | 0 | 0 | 17741 | 6 | 16214 | 3.31 | 0 | 0 | 0 |
2021-11-10 | 9.71 | 5.17 | -5.86 | ![]() |
3.85 | 6.49 | 3.85 | 17741 | 6 | 16214 | 3.31 | 4010 | 20750 | 4 |
2021-11-09 | 0 | 9.71 | 0 | ![]() |
0 | 0 | 0 | 9823 | 6.8 | 16214 | 3.31 | 0 | 0 | 0 |
2021-11-08 | 3 | 9.71 | 6.71 | ![]() |
9.71 | 9.71 | 9.71 | 9823 | 6.8 | 16214 | 3.31 | 498323 | 4838716 | 1 |
2021-11-07 | 0 | 3 | 0 | ![]() |
0 | 0 | 0 | 7628 | 7 | 10845 | 3.16 | 0 | 0 | 0 |
2021-11-04 | 0 | 3 | 0 | ![]() |
0 | 0 | 0 | 7655 | 7 | 10845 | 3.16 | 0 | 0 | 0 |
2021-11-03 | 3 | 3 | -3 | ![]() |
0 | 0 | 0 | 7655 | 7 | 10845 | 3.16 | 0 | 0 | 0 |
2021-11-02 | 0 | 3 | 0 | ![]() |
0 | 0 | 0 | 7655 | 7 | 30195 | 3.16 | 0 | 0 | 0 |
2021-11-01 | 6.5 | 3 | -3.5 | ![]() |
3 | 3 | 3 | 22267 | 7 | 30195 | 3.16 | 400 | 1200 | 1 |
2021-10-31 | 0 | 6.5 | 0 | ![]() |
0 | 0 | 0 | 16683 | 7 | 9245 | 1.5 | 0 | 0 | 0 |
2021-10-28 | 0 | 6.5 | 0 | ![]() |
0 | 0 | 0 | 16683 | 7 | 9245 | 1.5 | 0 | 0 | 0 |
2021-10-27 | 6.5 | 6.5 | -4.48 | ![]() |
2.02 | 2.02 | 2.02 | 16683 | 7 | 9245 | 1.5 | 84 | 170 | 2 |
2021-10-26 | 0 | 6.5 | 0 | ![]() |
0 | 0 | 0 | 15680 | 7.25 | 9245 | 1.5 | 0 | 0 | 0 |
2021-10-25 | 6.5 | 6.5 | -6.5 | ![]() |
0 | 0 | 0 | 15680 | 7.25 | 9245 | 1.5 | 0 | 0 | 0 |
2021-10-24 | 0 | 6.5 | 0 | ![]() |
0 | 0 | 0 | 16683 | 7 | 9245 | 1.5 | 0 | 0 | 0 |
2021-10-20 | 5.31 | 6.5 | 1.19 | ![]() |
6.5 | 6.5 | 6.5 | 16683 | 7 | 9245 | 1.5 | 790 | 5135 | 1 |
2021-10-19 | 0 | 5.31 | 0 | ![]() |
0 | 0 | 0 | 17473 | 7 | 9245 | 1.5 | 0 | 0 | 0 |
2021-10-18 | 7 | 5.31 | 0 | ![]() |
7 | 7 | 5 | 17473 | 7 | 9245 | 1.5 | 2510 | 13338 | 5 |
2021-10-17 | 0 | 7 | 0 | ![]() |
0 | 0 | 0 | 19680 | 7.25 | 9245 | 1.5 | 0 | 0 | 0 |
2021-10-14 | 0 | 7 | 0 | ![]() |
0 | 0 | 0 | 19680 | 7.25 | 9245 | 1.5 | 0 | 0 | 0 |
2021-10-13 | 7 | 7 | -7 | ![]() |
0 | 0 | 0 | 19680 | 7.25 | 9245 | 1.5 | 0 | 0 | 0 |
2021-10-12 | 0 | 7 | 0 | ![]() |
0 | 0 | 0 | 19680 | 7.25 | 9545 | 3.25 | 0 | 0 | 0 |
2021-10-11 | 7 | 7 | -7 | ![]() |
0 | 0 | 0 | 19680 | 7.25 | 9545 | 3.25 | 0 | 0 | 0 |
2021-10-10 | 0 | 7 | 0 | ![]() |
0 | 0 | 0 | 20335 | 7.5 | 9545 | 3.25 | 0 | 0 | 0 |
2021-10-06 | 7.45 | 7 | -0.45 | ![]() |
7 | 7 | 7 | 20335 | 7.5 | 9545 | 3.25 | 700 | 4900 | 2 |
2021-10-05 | 0 | 7.45 | 0 | ![]() |
0 | 0 | 0 | 19608 | 9.8 | 10845 | 5 | 0 | 0 | 0 |
2021-10-04 | 3.03 | 7.45 | 4.47 | ![]() |
7.5 | 7.5 | 6.99 | 19608 | 9.8 | 10845 | 5 | 3000 | 22354 | 7 |
2021-10-03 | 0 | 3.03 | 0 | ![]() |
0 | 0 | 0 | 22496 | 7 | 9245 | 1.5 | 0 | 0 | 0 |
2021-09-30 | 0 | 3.03 | 0 | ![]() |
0 | 0 | 0 | 25546 | 7 | 19245 | 1.5 | 0 | 0 | 0 |
2021-09-29 | 3.03 | 3.03 | -0.93 | ![]() |
2.1 | 2.1 | 2.1 | 25546 | 7 | 19245 | 1.5 | 67 | 141 | 1 |
2021-09-28 | 0 | 3.03 | 0 | ![]() |
0 | 0 | 0 | 21546 | 7 | 21895 | 3.5 | 0 | 0 | 0 |
2021-09-27 | 3.03 | 3.03 | -3.03 | ![]() |
0 | 0 | 0 | 21546 | 7 | 21895 | 3.5 | 0 | 0 | 0 |
2021-09-26 | 0 | 3.03 | 0 | ![]() |
0 | 0 | 0 | 20800 | 7 | 17645 | 1.75 | 0 | 0 | 0 |
2021-09-23 | 0 | 3.03 | 0 | ![]() |
0 | 0 | 0 | 25546 | 7 | 17645 | 1.75 | 0 | 0 | 0 |
2021-09-22 | 3.03 | 3.03 | -3.03 | ![]() |
0 | 0 | 0 | 25546 | 7 | 17645 | 1.75 | 0 | 0 | 0 |
2021-09-21 | 0 | 3.03 | 0 | ![]() |
0 | 0 | 0 | 24541 | 7 | 14645 | 1.5 | 0 | 0 | 0 |
2021-09-20 | 1.74 | 3.03 | 1.29 | ![]() |
3.03 | 3.03 | 3.03 | 24541 | 7 | 14645 | 1.5 | 178 | 539 | 1 |
2021-09-19 | 0 | 1.74 | 0 | ![]() |
0 | 0 | 0 | 20541 | 7 | 14645 | 1.5 | 0 | 0 | 0 |
2021-09-16 | 0 | 1.74 | 0 | ![]() |
0 | 0 | 0 | 20796 | 7 | 14645 | 1.5 | 0 | 0 | 0 |
2021-09-15 | 1.74 | 1.74 | -1.74 | ![]() |
0 | 0 | 0 | 20796 | 7 | 14645 | 1.5 | 0 | 0 | 0 |
2021-09-14 | 0 | 1.74 | 0 | ![]() |
0 | 0 | 0 | 21546 | 7 | 12767 | 1 | 0 | 0 | 0 |
2021-09-13 | 7.5 | 1.74 | -6.35 | ![]() |
1.15 | 6.8 | 0.59 | 21546 | 7 | 12767 | 1 | 260 | 454 | 3 |
2021-09-12 | 0 | 7.5 | 0 | ![]() |
0 | 0 | 0 | 4546 | 7 | 10990 | 6.8 | 0 | 0 | 0 |
2021-09-09 | 0 | 7.5 | 0 | ![]() |
0 | 0 | 0 | 4546 | 7 | 10990 | 6.8 | 0 | 0 | 0 |
2021-09-08 | 7.5 | 7.5 | -7.5 | ![]() |
0 | 0 | 0 | 4546 | 7 | 10990 | 6.8 | 0 | 0 | 0 |
2021-09-07 | 0 | 7.5 | 0 | ![]() |
0 | 0 | 0 | 4301 | 7.5 | 10990 | 6.8 | 0 | 0 | 0 |
2021-09-06 | 7.5 | 7.5 | -7.5 | ![]() |
0 | 0 | 0 | 4301 | 7.5 | 10990 | 6.8 | 0 | 0 | 0 |
2021-09-05 | 0 | 7.5 | 0 | ![]() |
0 | 0 | 0 | 20551 | 7.5 | 945 | 0.52 | 0 | 0 | 0 |
2021-09-02 | 0 | 7.5 | 0 | ![]() |
0 | 0 | 0 | 20551 | 7.5 | 945 | 0.52 | 0 | 0 | 0 |
2021-09-01 | 8.3 | 7.5 | -0.8 | ![]() |
7.5 | 7.5 | 7.5 | 20551 | 7.5 | 945 | 0.52 | 200 | 1501 | 2 |
2021-08-31 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 20351 | 7.5 | 50945 | 0.52 | 0 | 0 | 0 |
2021-08-30 | 8.3 | 8.3 | -8.3 | ![]() |
0 | 0 | 0 | 20351 | 7.5 | 50945 | 0.52 | 0 | 0 | 0 |
2021-08-29 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 2790 | 8 | 50945 | 0.52 | 0 | 0 | 0 |
2021-08-26 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 2790 | 8 | 50945 | 0.52 | 0 | 0 | 0 |
2021-08-25 | 8.3 | 8.3 | -0.8 | ![]() |
7.5 | 7.5 | 0.52 | 2790 | 8 | 50945 | 0.52 | 76 | 424 | 2 |
2021-08-24 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 16708 | 7.98 | 50966 | 0.52 | 0 | 0 | 0 |
2021-08-23 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 16708 | 7.98 | 50966 | 0.52 | 0 | 0 | 0 |
2021-08-22 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 16708 | 7.98 | 50966 | 0.52 | 0 | 0 | 0 |
2021-08-19 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 16708 | 7.98 | 50966 | 0.52 | 0 | 0 | 0 |
2021-08-18 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 16708 | 7.98 | 50966 | 0.52 | 0 | 0 | 0 |
2021-08-17 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 16708 | 7.98 | 50966 | 0.52 | 0 | 0 | 0 |
2021-08-16 | 8.3 | 8.3 | -8.3 | ![]() |
0 | 0 | 0 | 16708 | 7.98 | 50966 | 0.52 | 0 | 0 | 0 |
2021-08-15 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 14708 | 8 | 50966 | 0.52 | 0 | 0 | 0 |
2021-08-11 | 8.3 | 8.3 | -8.3 | ![]() |
0 | 0 | 0 | 14742 | 7.99 | 50966 | 0.52 | 0 | 0 | 0 |
2021-08-10 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 12442 | 7.99 | 50966 | 0.52 | 0 | 0 | 0 |
2021-08-09 | 8.3 | 8.3 | -8.3 | ![]() |
0 | 0 | 0 | 12442 | 7.99 | 50966 | 0.52 | 0 | 0 | 0 |
2021-08-08 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 12442 | 7.99 | 50966 | 0.52 | 0 | 0 | 0 |
2021-08-05 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 12442 | 7.99 | 50966 | 0.52 | 0 | 0 | 0 |
2021-08-04 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 12442 | 7.99 | 50966 | 0.52 | 0 | 0 | 0 |
2021-08-03 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 12442 | 7.99 | 50966 | 0.52 | 0 | 0 | 0 |
2021-08-02 | 8.3 | 8.3 | -8.3 | ![]() |
0 | 0 | 0 | 12442 | 7.99 | 50966 | 0.52 | 0 | 0 | 0 |
2021-08-01 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 604 | 7 | 50966 | 0.52 | 0 | 0 | 0 |
2021-07-29 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 649 | 7 | 50966 | 0.52 | 0 | 0 | 0 |
2021-07-28 | 8.3 | 8.3 | -8.3 | ![]() |
0 | 0 | 0 | 649 | 7 | 50966 | 0.52 | 0 | 0 | 0 |
2021-07-27 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 736 | 7.99 | 50966 | 0.52 | 0 | 0 | 0 |
2021-07-26 | 8.3 | 8.3 | -8.3 | ![]() |
0 | 0 | 0 | 736 | 7.99 | 50966 | 0.52 | 0 | 0 | 0 |
2021-07-25 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 1035 | 8 | 50966 | 0.52 | 0 | 0 | 0 |
2021-07-18 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 7035 | 8 | 50966 | 0.52 | 0 | 0 | 0 |
2021-07-15 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 7035 | 8 | 50966 | 0.52 | 0 | 0 | 0 |
2021-07-14 | 8.3 | 8.3 | -8.3 | ![]() |
0 | 0 | 0 | 7069 | 8 | 50966 | 0.52 | 0 | 0 | 0 |
2021-07-13 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 7024 | 8 | 50966 | 0.52 | 0 | 0 | 0 |
2021-07-12 | 8.3 | 8.3 | -8.3 | ![]() |
0 | 0 | 0 | 7024 | 8 | 50966 | 0.52 | 0 | 0 | 0 |
2021-07-11 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 6784 | 8 | 50966 | 0.52 | 0 | 0 | 0 |
2021-07-08 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 23784 | 8 | 50966 | 0.52 | 0 | 0 | 0 |
2021-07-07 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 23784 | 8 | 50966 | 0.52 | 0 | 0 | 0 |
2021-07-06 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 23784 | 8 | 50966 | 0.52 | 0 | 0 | 0 |
2021-07-05 | 8.3 | 8.3 | -8.3 | ![]() |
0 | 0 | 0 | 23784 | 8 | 50966 | 0.52 | 0 | 0 | 0 |
2021-07-04 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 23784 | 8 | 50966 | 0.52 | 0 | 0 | 0 |
2021-06-30 | 8.3 | 8.3 | -8.3 | ![]() |
0 | 0 | 0 | 23784 | 8 | 50966 | 0.52 | 0 | 0 | 0 |
2021-06-29 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 17284 | 8.8 | 50966 | 0.22 | 0 | 0 | 0 |
2021-06-28 | 8.3 | 8.3 | -8.3 | ![]() |
0 | 0 | 0 | 17284 | 8.8 | 50966 | 0.22 | 0 | 0 | 0 |
2021-06-27 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 17284 | 8.8 | 50966 | 0.22 | 0 | 0 | 0 |
2021-06-24 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 21284 | 8.8 | 50966 | 0.22 | 0 | 0 | 0 |
2021-06-23 | 8.3 | 8.3 | -8.3 | ![]() |
0 | 0 | 0 | 21284 | 8.8 | 50966 | 0.22 | 0 | 0 | 0 |
2021-06-22 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 21284 | 8.8 | 50966 | 0.22 | 0 | 0 | 0 |
2021-06-21 | 8.3 | 8.3 | -8.3 | ![]() |
0 | 0 | 0 | 21284 | 8.8 | 50966 | 0.22 | 0 | 0 | 0 |
2021-06-20 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 4284 | 8.8 | 55966 | 0.22 | 0 | 0 | 0 |
2021-06-17 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 4329 | 8.8 | 55966 | 0.22 | 0 | 0 | 0 |
2021-06-16 | 8.3 | 8.3 | -8.3 | ![]() |
0 | 0 | 0 | 4329 | 8.8 | 55966 | 0.22 | 0 | 0 | 0 |
2021-06-15 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 5329 | 8.8 | 966 | 0.2 | 0 | 0 | 0 |
2021-06-14 | 8.3 | 8.3 | -8.3 | ![]() |
0 | 0 | 0 | 5329 | 8.8 | 966 | 0.2 | 0 | 0 | 0 |
2021-06-13 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 5295 | 9.38 | 966 | 0.2 | 0 | 0 | 0 |
2021-06-10 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 5295 | 9.38 | 966 | 0.2 | 0 | 0 | 0 |
2021-06-09 | 8.3 | 8.3 | -8.1 | ![]() |
0.2 | 0.2 | 0.2 | 5295 | 9.38 | 966 | 0.2 | 34 | 7 | 1 |
2021-06-08 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 5250 | 10 | 1000 | 0.2 | 0 | 0 | 0 |
2021-06-07 | 8.3 | 8.3 | -8.3 | ![]() |
0 | 0 | 0 | 5250 | 10 | 1000 | 0.2 | 0 | 0 | 0 |
2021-06-06 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 4000 | 14 | 1000 | 0.2 | 0 | 0 | 0 |
2021-06-03 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 4000 | 14 | 1000 | 0.2 | 0 | 0 | 0 |
2021-06-02 | 8.3 | 8.3 | -8.3 | ![]() |
0 | 0 | 0 | 5000 | 14 | 1000 | 0.2 | 0 | 0 | 0 |
2021-06-01 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 1000 | 14.99 | 1000 | 0.2 | 0 | 0 | 0 |
2021-05-31 | 8.3 | 8.3 | -8.3 | ![]() |
0 | 0 | 0 | 1000 | 14.99 | 1000 | 0.2 | 0 | 0 | 0 |
2021-05-30 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 0 | 0 | 1000 | 0.2 | 0 | 0 | 0 |
2021-05-27 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 0 | 0 | 1000 | 0.2 | 0 | 0 | 0 |
2021-05-26 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 0 | 0 | 1000 | 0.2 | 0 | 0 | 0 |
2021-05-25 | 0 | 8.3 | 0 | ![]() |
0 | 0 | 0 | 0 | 0 | 1000 | 0.2 | 0 | 0 | 0 |
2021-05-24 | 8.3 | 8.3 | -8.3 | ![]() |
0 | 0 | 0 | 0 | 0 | 1000 | 0.2 | 0 | 0 | 0 |
2021-05-20 | 9.63 | 9.63 | -9.63 | ![]() |
0 | 0 | 0 | 9228 | 9.62 | 0 | 0 | 0 | 0 | 0 |
2021-05-19 | 0 | 9.63 | 0 | ![]() |
0 | 0 | 0 | 8918 | 9.63 | 0 | 0 | 0 | 0 | 0 |
2021-05-18 | 0 | 9.63 | 0 | ![]() |
0 | 0 | 0 | 8918 | 9.63 | 0 | 0 | 0 | 0 | 0 |
2021-05-17 | 0 | 9.63 | 0 | ![]() |
0 | 0 | 0 | 8918 | 9.63 | 0 | 0 | 0 | 0 | 0 |
2021-05-11 | 9.63 | 9.63 | -9.63 | ![]() |
0 | 0 | 0 | 9318 | 9.5 | 0 | 0 | 0 | 0 | 0 |
2021-05-10 | 9.63 | 9.63 | -9.63 | ![]() |
0 | 0 | 0 | 8318 | 9.5 | 0 | 0 | 0 | 0 | 0 |
2021-05-09 | 0 | 9.63 | 0 | ![]() |
0 | 0 | 0 | 7918 | 9.63 | 0 | 0 | 0 | 0 | 0 |
2021-05-06 | 0 | 9.63 | 0 | ![]() |
0 | 0 | 0 | 7918 | 9.63 | 0 | 0 | 0 | 0 | 0 |
2021-05-05 | 0 | 9.63 | 0 | ![]() |
0 | 0 | 0 | 8918 | 9.63 | 0 | 0 | 0 | 0 | 0 |
2021-05-04 | 0 | 9.63 | 0 | ![]() |
0 | 0 | 0 | 8918 | 9.63 | 0 | 0 | 0 | 0 | 0 |
2021-04-28 | 9.63 | 9.63 | -9.63 | ![]() |
0 | 0 | 0 | 18918 | 9.63 | 0 | 0 | 0 | 0 | 0 |
2021-04-27 | 9.38 | 9.38 | -9.38 | ![]() |
0 | 0 | 0 | 8918 | 9.63 | 0 | 0 | 0 | 0 | 0 |
2021-04-26 | 9.38 | 9.38 | -9.38 | ![]() |
0 | 0 | 0 | 7918 | 9.63 | 0 | 0 | 0 | 0 | 0 |
2021-04-25 | 9.38 | 9.38 | -9.38 | ![]() |
0 | 0 | 0 | 8742 | 9.63 | 0 | 0 | 0 | 0 | 0 |
2021-04-22 | 9.38 | 9.38 | 0.22 | ![]() |
9.6 | 9.6 | 9.41 | 1359 | 9.6 | 2326 | 9.45 | 3174 | 30437 | 3 |
2021-04-21 | 9.38 | 9.38 | -9.38 | ![]() |
0 | 0 | 0 | 6323 | 9.6 | 2500 | 9.45 | 0 | 0 | 0 |
2021-04-20 | 9.38 | 9.38 | -9.38 | ![]() |
0 | 0 | 0 | 3859 | 9.7 | 20200 | 9.51 | 0 | 0 | 0 |
2021-04-19 | 9.38 | 9.38 | 0 | ![]() |
9.38 | 9.38 | 9.38 | 17509 | 9.7 | 17600 | 9.39 | 100 | 938 | 1 |
2021-04-18 | 9.38 | 9.38 | -9.38 | ![]() |
0 | 0 | 0 | 17609 | 9.7 | 22700 | 9.46 | 0 | 0 | 0 |
2021-04-15 | 9.38 | 9.38 | -9.38 | ![]() |
0 | 0 | 0 | 18109 | 9.65 | 55000 | 9.45 | 0 | 0 | 0 |
2021-04-14 | 9.38 | 9.38 | -9.38 | ![]() |
0 | 0 | 0 | 16661 | 9.83 | 22500 | 9.18 | 0 | 0 | 0 |
2021-04-13 | 9.38 | 9.38 | 0.09 | ![]() |
9.47 | 9.47 | 9.47 | 57721 | 9.6 | 39900 | 9.47 | 500 | 4735 | 1 |
2021-04-12 | 9.38 | 9.38 | -0.02 | ![]() |
9.36 | 9.36 | 9.36 | 17415 | 9.63 | 1000 | 9.17 | 83 | 777 | 1 |
2021-04-11 | 9.38 | 9.38 | -9.38 | ![]() |
0 | 0 | 0 | 17415 | 9.63 | 1500 | 9.17 | 0 | 0 | 0 |
2021-04-08 | 9.38 | 9.38 | -9.38 | ![]() |
0 | 0 | 0 | 14515 | 9.63 | 1000 | 9.17 | 0 | 0 | 0 |
2021-04-07 | 9.38 | 9.38 | -0.03 | ![]() |
9.35 | 9.35 | 9.35 | 1341 | 9.63 | 1000 | 9.17 | 55 | 514 | 1 |
2021-04-06 | 9.32 | 9.38 | 0.03 | ![]() |
9.35 | 9.42 | 9.35 | 1341 | 9.63 | 1000 | 9.17 | 22942 | 215273 | 7 |
2021-04-05 | 9.32 | 9.32 | -0.01 | ![]() |
9.31 | 9.32 | 9.3 | 1341 | 9.63 | 1000 | 9.17 | 8800 | 81946 | 5 |
2021-04-04 | 9.32 | 9.32 | 0.05 | ![]() |
9.37 | 9.37 | 9.25 | 1341 | 9.63 | 1000 | 9.17 | 576 | 5347 | 2 |
2021-04-01 | 9.27 | 9.32 | 0.05 | ![]() |
9.32 | 9.33 | 9.3 | 1341 | 9.63 | 1000 | 9.17 | 13192 | 123001 | 7 |
2021-03-31 | 9.27 | 9.27 | -9.27 | ![]() |
0 | 0 | 0 | 2625 | 9.59 | 4000 | 9.17 | 0 | 0 | 0 |
2021-03-30 | 9.27 | 9.27 | -9.27 | ![]() |
0 | 0 | 0 | 2625 | 9.59 | 4000 | 9.17 | 0 | 0 | 0 |
2021-03-29 | 9.27 | 9.27 | -0.07 | ![]() |
9.2 | 9.21 | 9.2 | 19625 | 9.63 | 3500 | 9.17 | 1749 | 16106 | 3 |
2021-03-28 | 9.27 | 9.27 | 0.36 | ![]() |
9.63 | 9.68 | 9.63 | 19625 | 9.63 | 5000 | 9.21 | 826 | 7975 | 2 |
2021-03-25 | 9.27 | 9.27 | 0.04 | ![]() |
9.31 | 9.31 | 9.31 | 18284 | 9.69 | 5000 | 9.1 | 241 | 2244 | 1 |
2021-03-24 | 9.27 | 9.27 | 0.03 | ![]() |
9.3 | 9.31 | 9.3 | 18784 | 9.62 | 6500 | 9.13 | 3400 | 31640 | 5 |
2021-03-23 | 9.27 | 9.27 | -0.02 | ![]() |
9.25 | 9.25 | 9.25 | 1000 | 9.62 | 7860 | 9.3 | 400 | 3700 | 1 |
2021-03-22 | 9.27 | 9.27 | 0.03 | ![]() |
9.3 | 9.3 | 9.3 | 500 | 9.63 | 8460 | 9.21 | 1000 | 9300 | 1 |
2021-03-21 | 9.4 | 9.27 | -0.1 | ![]() |
9.3 | 9.3 | 9.26 | 20204 | 9.63 | 8460 | 9.21 | 11077 | 102732 | 4 |
2021-03-18 | 9.4 | 9.4 | -0.1 | ![]() |
9.3 | 9.3 | 9.3 | 21204 | 9.4 | 10500 | 9.21 | 225 | 2093 | 1 |
2021-03-17 | 9.3 | 9.4 | 0.1 | ![]() |
9.4 | 9.4 | 9.4 | 20084 | 9.67 | 10640 | 9.21 | 19563 | 183892 | 5 |
2021-03-16 | 9.3 | 9.3 | -0.04 | ![]() |
9.26 | 9.26 | 9.15 | 27483 | 9.4 | 9640 | 9.13 | 1315 | 12142 | 2 |
2021-03-15 | 9.3 | 9.3 | -0.05 | ![]() |
9.25 | 9.25 | 9.15 | 1500 | 9.67 | 9640 | 9.13 | 3503 | 32281 | 6 |
2021-03-14 | 9.3 | 9.3 | -0.1 | ![]() |
9.2 | 9.2 | 9.2 | 1000 | 9.67 | 2640 | 9.01 | 7862 | 72330 | 1 |
2021-03-11 | 9.3 | 9.3 | 0.19 | ![]() |
9.49 | 9.49 | 9.49 | 1500 | 9.64 | 3040 | 9.31 | 432 | 4100 | 1 |
2021-03-10 | 9.27 | 9.3 | 0.06 | ![]() |
9.33 | 9.33 | 9.25 | 0 | 0 | 1440 | 9.31 | 19464 | 181037 | 8 |
2021-03-09 | 9 | 9.27 | 0.43 | ![]() |
9.43 | 9.43 | 9.15 | 1500 | 9.36 | 3455 | 8.95 | 12257 | 113574 | 8 |
2021-03-08 | 9 | 9 | 0.05 | ![]() |
9.05 | 9.06 | 9 | 1500 | 9.27 | 2955 | 8.9 | 9947 | 89859 | 7 |
2021-03-07 | 9 | 9 | 0 | ![]() |
9 | 9.04 | 9 | 1000 | 9.28 | 2955 | 8.9 | 5800 | 52376 | 5 |
2021-03-04 | 9 | 9 | 0.01 | ![]() |
9.01 | 9.01 | 9.01 | 1000 | 9.28 | 2955 | 8.9 | 5000 | 45050 | 1 |
2021-03-03 | 9.11 | 9 | -0.1 | ![]() |
9.01 | 9.01 | 9 | 3000 | 9.28 | 2555 | 8.9 | 19000 | 171040 | 7 |
2021-03-02 | 9.2 | 9.11 | -0.14 | ![]() |
9.06 | 9.16 | 9 | 8754 | 9.28 | 2950 | 9.03 | 21107 | 192279 | 15 |
2021-03-01 | 9.2 | 9.2 | -0.06 | ![]() |
9.14 | 9.17 | 9.14 | 8304 | 9.33 | 4230 | 9.13 | 3500 | 32005 | 3 |
2021-02-28 | 9.2 | 9.2 | -9.2 | ![]() |
0 | 0 | 0 | 7000 | 9.63 | 4706 | 9.13 | 0 | 0 | 0 |
2021-02-25 | 9.2 | 9.2 | -9.2 | ![]() |
0 | 0 | 0 | 7000 | 9.63 | 4431 | 9.13 | 0 | 0 | 0 |
2021-02-24 | 9.19 | 9.2 | -0.02 | ![]() |
9.17 | 9.2 | 9.15 | 7000 | 9.63 | 4431 | 9.13 | 18405 | 169257 | 12 |
2021-02-23 | 9.19 | 9.19 | 0.01 | ![]() |
9.2 | 9.21 | 9.16 | 7000 | 9.63 | 4431 | 9.09 | 2393 | 21997 | 6 |
2021-02-22 | 9.19 | 9.19 | -0.07 | ![]() |
9.12 | 9.15 | 9.12 | 2263 | 9.49 | 4431 | 9.09 | 5200 | 47544 | 4 |
2021-02-21 | 9.19 | 9.19 | 0 | ![]() |
9.19 | 9.44 | 9.19 | 4263 | 9.49 | 4291 | 9.09 | 5001 | 45994 | 4 |
2021-02-18 | 9.2 | 9.19 | 0 | ![]() |
9.2 | 9.54 | 9.17 | 2263 | 9.49 | 4175 | 9.09 | 20500 | 188382 | 9 |
2021-02-17 | 9.21 | 9.2 | 0.03 | ![]() |
9.24 | 9.24 | 9.1 | 2263 | 9.6 | 2035 | 9.09 | 14948 | 137537 | 21 |
2021-02-16 | 9.67 | 9.21 | -0.46 | ![]() |
9.21 | 9.8 | 9.2 | 3000 | 9.62 | 0 | 0 | 39722 | 365894 | 28 |
2021-02-15 | 9.67 | 9.67 | -0.31 | ![]() |
9.36 | 9.36 | 9.21 | 0 | 0 | 0 | 0 | 4098 | 37965 | 5 |
2021-02-14 | 10.12 | 9.67 | -0.5 | ![]() |
9.62 | 10 | 9.62 | 750 | 10.52 | 0 | 0 | 23127 | 223581 | 39 |
2021-02-11 | 10.18 | 10.12 | -0.43 | ![]() |
9.75 | 10.68 | 9.68 | 1950 | 10.4 | 0 | 0 | 66152 | 669210 | 79 |
2021-02-10 | 9.7 | 10.18 | 0.48 | ![]() |
10.18 | 10.18 | 10.15 | 0 | 0 | 3499 | 10.18 | 38855 | 395451 | 35 |
2021-02-09 | 9.25 | 9.7 | 0.46 | ![]() |
9.71 | 9.71 | 9.68 | 0 | 0 | 0 | 0 | 46645 | 452686 | 44 |
2021-02-08 | 8.81 | 9.25 | 0.44 | ![]() |
9.25 | 9.25 | 9.2 | 0 | 0 | 2000 | 8.72 | 68284 | 631528 | 48 |
2021-02-07 | 8.52 | 8.81 | 0.42 | ![]() |
8.94 | 8.94 | 8.6 | 0 | 0 | 0 | 0 | 121611 | 1070857 | 59 |
2021-02-04 | 8.15 | 8.52 | 0.4 | ![]() |
8.55 | 8.55 | 8.33 | 0 | 0 | 15003 | 8.18 | 84420 | 719284 | 32 |
2021-02-03 | 8.15 | 8.15 | 0.18 | ![]() |
8.33 | 8.33 | 8.3 | 31504 | 8.33 | 16753 | 8.05 | 3400 | 28292 | 2 |
2021-02-02 | 8.15 | 8.15 | -0.1 | ![]() |
8.05 | 8.06 | 8.05 | 35306 | 8.33 | 16753 | 8.05 | 2050 | 16508 | 3 |
2021-02-01 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 35306 | 8.33 | 18303 | 8.05 | 0 | 0 | 0 |
2021-01-31 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 33904 | 8.33 | 18303 | 8.05 | 0 | 0 | 0 |
2021-01-27 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 35306 | 8.33 | 18303 | 8.05 | 0 | 0 | 0 |
2021-01-26 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 35306 | 8.3 | 18603 | 8.05 | 0 | 0 | 0 |
2021-01-25 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 35673 | 8.3 | 18603 | 8.05 | 0 | 0 | 0 |
2021-01-24 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 29873 | 8.39 | 18603 | 8.05 | 0 | 0 | 0 |
2021-01-21 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 29873 | 8.39 | 18603 | 8.05 | 0 | 0 | 0 |
2021-01-20 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 28976 | 8.39 | 13603 | 8.01 | 0 | 0 | 0 |
2021-01-19 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 28976 | 8.39 | 13603 | 8.01 | 0 | 0 | 0 |
2021-01-18 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 28976 | 8.39 | 13603 | 8.01 | 0 | 0 | 0 |
2021-01-17 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 35306 | 8.39 | 12803 | 8.01 | 0 | 0 | 0 |
2021-01-14 | 8.15 | 8.15 | -0.15 | ![]() |
8 | 8.1 | 8 | 29506 | 8.39 | 9803 | 8 | 4000 | 32074 | 4 |
2021-01-13 | 8.15 | 8.15 | -0.05 | ![]() |
8.1 | 8.1 | 8.1 | 29506 | 8.4 | 14803 | 8.1 | 4230 | 34263 | 1 |
2021-01-12 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 29506 | 8.4 | 16533 | 8.1 | 0 | 0 | 0 |
2021-01-11 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 29506 | 8.4 | 16533 | 8.1 | 0 | 0 | 0 |
2021-01-10 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 29506 | 8.4 | 16533 | 8.1 | 0 | 0 | 0 |
2021-01-06 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 29506 | 8.4 | 16533 | 8.1 | 0 | 0 | 0 |
2021-01-05 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 29506 | 8.4 | 16533 | 8.1 | 0 | 0 | 0 |
2021-01-04 | 8.15 | 8.15 | -0.05 | ![]() |
8.1 | 8.1 | 8.1 | 29506 | 8.4 | 16533 | 8.1 | 167 | 1353 | 1 |
2021-01-03 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 31436 | 8.33 | 16700 | 8.1 | 0 | 0 | 0 |
2020-12-31 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 28104 | 8.4 | 16700 | 8.1 | 0 | 0 | 0 |
2020-12-30 | 8.15 | 8.15 | -0.04 | ![]() |
8.11 | 8.11 | 8.11 | 30534 | 8.36 | 16700 | 8.1 | 4642 | 37647 | 3 |
2020-12-29 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 33236 | 8.3 | 16700 | 8.1 | 0 | 0 | 0 |
2020-12-28 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 33236 | 8.3 | 16700 | 8.1 | 0 | 0 | 0 |
2020-12-27 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 33236 | 8.3 | 16700 | 8.1 | 0 | 0 | 0 |
2020-12-24 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 33236 | 8.3 | 16700 | 8.1 | 0 | 0 | 0 |
2020-12-23 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 32236 | 8.3 | 16700 | 8.1 | 0 | 0 | 0 |
2020-12-22 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 32236 | 8.3 | 16700 | 8.1 | 0 | 0 | 0 |
2020-12-21 | 8.15 | 8.15 | -0.05 | ![]() |
8.1 | 8.12 | 8.1 | 31306 | 8.3 | 16700 | 8.1 | 6044 | 49073 | 6 |
2020-12-20 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 30834 | 8.39 | 22744 | 8.12 | 0 | 0 | 0 |
2020-12-17 | 8.15 | 8.15 | -0.03 | ![]() |
8.12 | 8.14 | 8.12 | 24137 | 8.39 | 22744 | 8.12 | 2815 | 22869 | 3 |
2020-12-16 | 0 | 8.15 | 0 | ![]() |
0 | 0 | 0 | 23207 | 8.39 | 26559 | 8.14 | 0 | 0 | 0 |
2020-12-15 | 0 | 8.15 | 0 | ![]() |
0 | 0 | 0 | 23207 | 8.39 | 26559 | 8.14 | 0 | 0 | 0 |
2020-12-14 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 23207 | 8.39 | 26559 | 8.14 | 0 | 0 | 0 |
2020-12-13 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 23207 | 8.39 | 26559 | 8.14 | 0 | 0 | 0 |
2020-12-10 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 23707 | 8.39 | 26559 | 8.14 | 0 | 0 | 0 |
2020-12-09 | 8.15 | 8.15 | -0.02 | ![]() |
8.13 | 8.15 | 8.13 | 23707 | 8.39 | 26759 | 8.14 | 467 | 3803 | 5 |
2020-12-08 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 21907 | 8.4 | 27426 | 8.15 | 0 | 0 | 0 |
2020-12-07 | 8.15 | 8.15 | -0.02 | ![]() |
8.13 | 8.13 | 8.13 | 21907 | 8.4 | 26726 | 8.13 | 100 | 813 | 1 |
2020-12-06 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 21407 | 8.4 | 26826 | 8.13 | 0 | 0 | 0 |
2020-12-03 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 21407 | 8.4 | 26326 | 8.13 | 0 | 0 | 0 |
2020-12-02 | 8.15 | 8.15 | -0.02 | ![]() |
8.13 | 8.13 | 8.13 | 21507 | 8.4 | 26526 | 8.13 | 109 | 886 | 1 |
2020-12-01 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 21507 | 8.4 | 26635 | 8.13 | 0 | 0 | 0 |
2020-11-30 | 8.15 | 8.15 | -0.03 | ![]() |
8.12 | 8.13 | 8.12 | 22407 | 8.4 | 26135 | 8.12 | 2465 | 20021 | 3 |
2020-11-29 | 8.15 | 8.15 | 0.24 | ![]() |
8.39 | 8.4 | 8.39 | 23832 | 8.38 | 28400 | 8.14 | 40 | 336 | 4 |
2020-11-26 | 8.15 | 8.15 | -0.04 | ![]() |
8.11 | 8.21 | 8.11 | 23862 | 8.26 | 17600 | 8.1 | 749 | 6132 | 2 |
2020-11-25 | 8.15 | 8.15 | 0.01 | ![]() |
8.16 | 8.16 | 8.16 | 26292 | 8.26 | 18180 | 8.15 | 2816 | 22979 | 5 |
2020-11-24 | 8.15 | 8.15 | 0 | ![]() |
8.15 | 8.15 | 8.15 | 26292 | 8.26 | 18180 | 8.15 | 142 | 1157 | 1 |
2020-11-23 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 24792 | 8.27 | 18180 | 8.14 | 0 | 0 | 0 |
2020-11-22 | 8.15 | 8.15 | -0.03 | ![]() |
8.12 | 8.12 | 8.12 | 25792 | 8.27 | 18170 | 8.11 | 3004 | 24392 | 3 |
2020-11-19 | 8.15 | 8.15 | 0 | ![]() |
8.15 | 8.15 | 8.15 | 24437 | 8.39 | 18170 | 8.11 | 167 | 1361 | 1 |
2020-11-18 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 28111 | 8.29 | 20840 | 8.13 | 0 | 0 | 0 |
2020-11-17 | 8.14 | 8.15 | 0 | ![]() |
8.14 | 8.16 | 8.13 | 28111 | 8.29 | 20840 | 8.13 | 14530 | 118471 | 4 |
2020-11-16 | 8.14 | 8.14 | 0.02 | ![]() |
8.16 | 8.16 | 8.14 | 23937 | 8.3 | 23170 | 8.13 | 2917 | 23799 | 3 |
2020-11-15 | 8.16 | 8.14 | -0.02 | ![]() |
8.14 | 8.14 | 8.12 | 23837 | 8.4 | 22170 | 8.13 | 4977 | 40492 | 5 |
2020-11-12 | 8.11 | 8.16 | 0.05 | ![]() |
8.16 | 8.17 | 8.16 | 43478 | 8.39 | 17170 | 8.11 | 6970 | 56885 | 5 |
2020-11-11 | 8.11 | 8.11 | 0.02 | ![]() |
8.13 | 8.13 | 8.13 | 10000 | 8.4 | 16170 | 8.11 | 1300 | 10569 | 1 |
2020-11-10 | 8.11 | 8.11 | 0.04 | ![]() |
8.15 | 8.15 | 8.15 | 10000 | 8.4 | 16170 | 8.11 | 2500 | 20375 | 3 |
2020-11-09 | 8.11 | 8.11 | -8.11 | ![]() |
0 | 0 | 0 | 10000 | 8.4 | 15600 | 8.1 | 0 | 0 | 0 |
2020-11-08 | 8.11 | 8.11 | -8.11 | ![]() |
0 | 0 | 0 | 0 | 0 | 15600 | 8.1 | 0 | 0 | 0 |
2020-11-05 | 8.11 | 8.11 | 0 | ![]() |
8.11 | 8.11 | 8.11 | 0 | 0 | 15600 | 8.1 | 1000 | 8110 | 1 |
2020-11-04 | 8.11 | 8.11 | -8.11 | ![]() |
0 | 0 | 0 | 1520 | 8.2 | 15600 | 8.1 | 0 | 0 | 0 |
2020-11-03 | 8.11 | 8.11 | 0.09 | ![]() |
8.2 | 8.2 | 8.1 | 1520 | 8.2 | 15600 | 8.1 | 2750 | 22449 | 5 |
2020-11-02 | 8.27 | 8.11 | -0.17 | ![]() |
8.1 | 8.14 | 8.1 | 16697 | 8.59 | 11600 | 8.1 | 5400 | 43780 | 3 |
2020-11-01 | 8.27 | 8.27 | -0.07 | ![]() |
8.2 | 8.2 | 8.2 | 16697 | 8.59 | 17000 | 8.1 | 2000 | 16400 | 1 |
2020-10-28 | 8.27 | 8.27 | -0.07 | ![]() |
8.2 | 8.2 | 8.2 | 5450 | 8.6 | 17000 | 8.1 | 130 | 1066 | 1 |
2020-10-27 | 8.27 | 8.27 | -0.07 | ![]() |
8.2 | 8.2 | 8.2 | 13547 | 8.48 | 17210 | 8.2 | 250 | 2050 | 1 |
2020-10-26 | 8.27 | 8.27 | -8.27 | ![]() |
0 | 0 | 0 | 13547 | 8.48 | 17460 | 8.2 | 0 | 0 | 0 |
2020-10-25 | 8.27 | 8.27 | -8.27 | ![]() |
0 | 0 | 0 | 12647 | 8.49 | 17460 | 8.2 | 0 | 0 | 0 |
2020-10-22 | 8.27 | 8.27 | -0.01 | ![]() |
8.26 | 8.26 | 8.26 | 12647 | 8.49 | 12460 | 8.2 | 1050 | 8673 | 2 |
2020-10-21 | 8.27 | 8.27 | -8.27 | ![]() |
0 | 0 | 0 | 12647 | 8.49 | 17400 | 8.25 | 0 | 0 | 0 |
2020-10-20 | 8.3 | 8.27 | -0.04 | ![]() |
8.26 | 8.27 | 8.26 | 12647 | 8.49 | 17950 | 8.25 | 5000 | 41325 | 2 |
2020-10-19 | 8.3 | 8.3 | -0.04 | ![]() |
8.26 | 8.26 | 8.25 | 12147 | 8.5 | 12950 | 8.2 | 2792 | 23042 | 3 |
2020-10-18 | 8.3 | 8.3 | -8.3 | ![]() |
0 | 0 | 0 | 11697 | 8.5 | 12950 | 8.2 | 0 | 0 | 0 |
2020-10-15 | 8.28 | 8.3 | -0.06 | ![]() |
8.22 | 8.4 | 8.21 | 11697 | 8.5 | 14550 | 8.2 | 14375 | 119302 | 7 |
2020-10-14 | 8.28 | 8.28 | -0.03 | ![]() |
8.25 | 8.28 | 8.21 | 12747 | 8.5 | 14750 | 8.2 | 2250 | 18585 | 5 |
2020-10-13 | 8.22 | 8.28 | 0.05 | ![]() |
8.27 | 8.28 | 8.27 | 11697 | 8.5 | 10760 | 8.26 | 6145 | 50859 | 7 |
2020-10-12 | 8.22 | 8.22 | 0.05 | ![]() |
8.27 | 8.27 | 8.23 | 11697 | 8.5 | 13810 | 8.26 | 2818 | 23291 | 5 |
2020-10-11 | 8.22 | 8.22 | 0.03 | ![]() |
8.25 | 8.25 | 8.25 | 11697 | 8.5 | 11700 | 8.21 | 940 | 7755 | 2 |
2020-10-07 | 8.35 | 8.22 | -0.13 | ![]() |
8.22 | 8.7 | 8.22 | 7871 | 8.5 | 11700 | 8.21 | 6658 | 54761 | 5 |
2020-10-06 | 8.42 | 8.35 | -0.06 | ![]() |
8.36 | 8.36 | 8.34 | 174 | 8.75 | 11500 | 8.36 | 4782 | 39927 | 5 |
2020-10-05 | 8.1 | 8.42 | 0.4 | ![]() |
8.5 | 8.5 | 8.19 | 0 | 0 | 11295 | 8.31 | 33985 | 286113 | 24 |
2020-10-04 | 8.1 | 8.1 | 0.09 | ![]() |
8.19 | 8.19 | 8.01 | 14415 | 8.19 | 4720 | 7.91 | 1402 | 11476 | 4 |
2020-10-01 | 8.1 | 8.1 | -0.1 | ![]() |
8 | 8 | 7.91 | 13507 | 8.19 | 4295 | 7.9 | 207 | 1638 | 2 |
2020-09-30 | 8.26 | 8.1 | -0.16 | ![]() |
8.1 | 8.1 | 8.1 | 13567 | 8.28 | 3795 | 7.9 | 4000 | 32400 | 1 |
2020-09-29 | 8.1 | 8.26 | 0.1 | ![]() |
8.2 | 8.28 | 8 | 26264 | 8.28 | 15751 | 7.9 | 10098 | 83379 | 12 |
2020-09-28 | 8.1 | 8.1 | 0.04 | ![]() |
8.14 | 8.15 | 8.1 | 31089 | 8.25 | 20176 | 8 | 1356 | 11041 | 4 |
2020-09-27 | 8.13 | 8.1 | -0.12 | ![]() |
8.01 | 8.17 | 8.01 | 28875 | 8.28 | 20176 | 8 | 5000 | 40476 | 4 |
2020-09-24 | 8.13 | 8.13 | 0.07 | ![]() |
8.2 | 8.27 | 8.1 | 28815 | 8.28 | 20337 | 8.02 | 3610 | 29426 | 5 |
2020-09-23 | 8.1 | 8.13 | 0 | ![]() |
8.1 | 8.15 | 8.1 | 28033 | 8.28 | 20337 | 8.06 | 5427 | 44109 | 4 |
2020-09-22 | 8.1 | 8.1 | 0 | ![]() |
8.1 | 8.1 | 8.06 | 28533 | 8.28 | 20337 | 8.06 | 670 | 5420 | 2 |
2020-09-21 | 8.1 | 8.1 | 0 | ![]() |
8.1 | 8.15 | 8.07 | 22033 | 8.28 | 20507 | 8.06 | 2050 | 16625 | 3 |
2020-09-20 | 8.1 | 8.1 | 0.05 | ![]() |
8.15 | 8.15 | 8.15 | 15336 | 8.28 | 20507 | 8.06 | 1000 | 8150 | 1 |
2020-09-17 | 8 | 8.1 | 0.14 | ![]() |
8.14 | 8.14 | 8.1 | 20000 | 8.2 | 22507 | 8.06 | 8125 | 65855 | 13 |
2020-09-16 | 8 | 8 | 0.06 | ![]() |
8.06 | 8.06 | 8.06 | 21500 | 8.19 | 22507 | 8.06 | 244 | 1967 | 1 |
2020-09-15 | 8 | 8 | 0 | ![]() |
8 | 8 | 8 | 10000 | 8.2 | 22251 | 8 | 5000 | 40000 | 2 |
2020-09-14 | 8 | 8 | 0 | ![]() |
8 | 8 | 8 | 10000 | 8.2 | 13251 | 7.91 | 2200 | 17600 | 2 |
2020-09-13 | 8 | 8 | 0 | ![]() |
8 | 8 | 8 | 10000 | 8.2 | 13751 | 7.91 | 355 | 2840 | 2 |
2020-09-10 | 8 | 8 | 0 | ![]() |
8 | 8 | 8 | 10000 | 8.2 | 13251 | 7.9 | 5750 | 46000 | 3 |
2020-09-09 | 7.89 | 8 | 0.11 | ![]() |
8 | 8 | 8 | 10000 | 8.2 | 13351 | 7.9 | 14427 | 115416 | 8 |
2020-09-08 | 7.89 | 7.89 | 0.11 | ![]() |
8 | 8 | 8 | 10000 | 8.2 | 14351 | 7.9 | 530 | 4240 | 2 |
2020-09-02 | 8.07 | 8 | -0.07 | ![]() |
8 | 8.05 | 7.96 | 16553 | 8.3 | 10540 | 7.85 | 8750 | 69991 | 7 |
2020-09-01 | 8.07 | 8.07 | -8.07 | ![]() |
0 | 0 | 0 | 15909 | 8.3 | 16155 | 8.05 | 0 | 0 | 0 |
2020-08-31 | 8.23 | 8.07 | -0.13 | ![]() |
8.1 | 8.17 | 7.97 | 15909 | 8.3 | 11155 | 7.96 | 16750 | 135115 | 8 |
2020-08-30 | 7.98 | 8.23 | 0.12 | ![]() |
8.1 | 8.29 | 8 | 15826 | 8.3 | 12645 | 7.96 | 18750 | 154382 | 16 |
2020-08-27 | 7.98 | 7.98 | -7.98 | ![]() |
0 | 0 | 0 | 16026 | 8.2 | 10655 | 7.85 | 0 | 0 | 0 |
2020-08-26 | 7.98 | 7.98 | -0.07 | ![]() |
7.91 | 7.91 | 7.91 | 16330 | 8.2 | 12255 | 7.85 | 500 | 3955 | 1 |
2020-08-25 | 7.98 | 7.98 | -7.98 | ![]() |
0 | 0 | 0 | 16330 | 8.2 | 13590 | 7.86 | 0 | 0 | 0 |
2020-08-24 | 7.98 | 7.98 | -0.13 | ![]() |
7.85 | 7.85 | 7.85 | 16026 | 8.2 | 13590 | 7.85 | 256 | 2010 | 1 |
2020-08-23 | 7.98 | 7.98 | -0.13 | ![]() |
7.85 | 8.01 | 7.85 | 10026 | 8.2 | 12846 | 7.85 | 13476 | 107500 | 7 |
2020-08-19 | 7.9 | 7.98 | 0.1 | ![]() |
8 | 8 | 7.9 | 12408 | 8.22 | 12222 | 7.85 | 11050 | 88229 | 7 |
2020-08-18 | 7.9 | 7.9 | 0 | ![]() |
7.9 | 7.9 | 7.9 | 14118 | 8.22 | 11672 | 7.9 | 34 | 269 | 4 |
2020-08-17 | 8.33 | 7.9 | -0.48 | ![]() |
7.85 | 8.3 | 7.85 | 19978 | 8.22 | 11622 | 7.85 | 4101 | 32387 | 6 |
2020-08-16 | 8.33 | 8.33 | -0.33 | ![]() |
8 | 8 | 8 | 17269 | 8.3 | 10122 | 7.85 | 900 | 7200 | 1 |
2020-08-13 | 8.33 | 8.33 | -8.33 | ![]() |
0 | 0 | 0 | 17269 | 8.3 | 10122 | 7.85 | 0 | 0 | 0 |
2020-08-12 | 8.33 | 8.33 | -8.33 | ![]() |
0 | 0 | 0 | 17569 | 8.3 | 10822 | 7.86 | 0 | 0 | 0 |
2020-08-11 | 8.33 | 8.33 | -0.38 | ![]() |
7.95 | 7.95 | 7.9 | 15013 | 8.3 | 10722 | 7.86 | 711 | 5642 | 2 |
2020-08-10 | 8.33 | 8.33 | -8.33 | ![]() |
0 | 0 | 0 | 15013 | 8.3 | 10722 | 7.86 | 0 | 0 | 0 |
2020-08-09 | 8.33 | 8.33 | -0.43 | ![]() |
7.9 | 7.9 | 7.9 | 15013 | 8.3 | 10722 | 7.86 | 1600 | 12640 | 2 |
2020-08-06 | 8.33 | 8.33 | -0.52 | ![]() |
7.81 | 7.81 | 7.81 | 15553 | 8.2 | 10122 | 7.85 | 150 | 1172 | 1 |
2020-08-05 | 8.33 | 8.33 | 0.02 | ![]() |
8.35 | 8.35 | 8.35 | 18169 | 8.3 | 6122 | 7.8 | 637 | 5319 | 1 |
2020-08-04 | 7.96 | 8.33 | 0.39 | ![]() |
8.35 | 8.37 | 8.3 | 16791 | 8.4 | 7338 | 7.8 | 3663 | 30517 | 5 |
2020-07-29 | 7.96 | 7.96 | 0.44 | ![]() |
8.4 | 8.4 | 8.4 | 11291 | 8.4 | 7338 | 7.8 | 100 | 840 | 1 |
2020-07-28 | 7.96 | 7.96 | -7.96 | ![]() |
0 | 0 | 0 | 8835 | 8.4 | 7338 | 7.8 | 0 | 0 | 0 |
2020-07-27 | 7.96 | 7.96 | -7.96 | ![]() |
0 | 0 | 0 | 3835 | 8.4 | 7863 | 7.8 | 0 | 0 | 0 |
2020-07-26 | 7.96 | 7.96 | -0.16 | ![]() |
7.8 | 7.8 | 7.8 | 4677 | 8.39 | 6838 | 7.8 | 878 | 6848 | 1 |
2020-07-22 | 7.96 | 7.96 | -7.96 | ![]() |
0 | 0 | 0 | 3775 | 8.4 | 7716 | 7.8 | 0 | 0 | 0 |
2020-07-21 | 7.96 | 7.96 | -7.96 | ![]() |
0 | 0 | 0 | 4737 | 8.35 | 7716 | 7.8 | 0 | 0 | 0 |
2020-07-20 | 7.96 | 7.96 | 0.04 | ![]() |
8 | 8 | 8 | 4677 | 8.35 | 8516 | 7.8 | 250 | 2000 | 1 |
2020-07-19 | 7.9 | 7.96 | 0.1 | ![]() |
8 | 8 | 7.88 | 6031 | 8.4 | 15866 | 7.65 | 5000 | 39780 | 5 |
2020-07-16 | 7.9 | 7.9 | -0.11 | ![]() |
7.79 | 7.79 | 7.79 | 6617 | 7.88 | 15866 | 7.65 | 800 | 6232 | 1 |
2020-07-15 | 7.9 | 7.9 | -0.29 | ![]() |
7.61 | 7.88 | 7.6 | 7579 | 7.88 | 13866 | 7.6 | 2860 | 22119 | 9 |
2020-07-14 | 7.9 | 7.9 | -7.9 | ![]() |
0 | 0 | 0 | 6639 | 7.88 | 4216 | 7.6 | 0 | 0 | 0 |
2020-07-13 | 7.9 | 7.9 | -0.15 | ![]() |
7.75 | 7.85 | 7.75 | 6639 | 7.99 | 4216 | 7.6 | 2335 | 18247 | 6 |
2020-07-12 | 7.9 | 7.9 | -7.9 | ![]() |
0 | 0 | 0 | 5737 | 7.99 | 4291 | 7.6 | 0 | 0 | 0 |
2020-07-09 | 7.9 | 7.9 | 0 | ![]() |
7.9 | 7.9 | 7.9 | 5737 | 8 | 3716 | 7.6 | 816 | 6446 | 2 |
2020-07-08 | 7.9 | 7.9 | 0.1 | ![]() |
8 | 8 | 8 | 6645 | 8 | 3300 | 7.6 | 875 | 7000 | 2 |
2020-07-07 | 7.9 | 7.9 | 0.1 | ![]() |
8 | 8 | 7.9 | 7520 | 8 | 3800 | 7.61 | 946 | 7475 | 3 |
2020-07-06 | 7.9 | 7.9 | -7.9 | ![]() |
0 | 0 | 0 | 7540 | 8 | 3300 | 7.6 | 0 | 0 | 0 |
2020-07-05 | 7.9 | 7.9 | -0.05 | ![]() |
7.85 | 7.85 | 7.85 | 7500 | 8 | 3300 | 7.6 | 1000 | 7850 | 1 |
2020-06-30 | 7.9 | 7.9 | -0.05 | ![]() |
7.85 | 7.92 | 7.85 | 4935 | 8 | 3000 | 7.6 | 1000 | 7853 | 2 |
2020-06-29 | 7.9 | 7.9 | 0.02 | ![]() |
7.92 | 7.92 | 7.92 | 7343 | 8 | 3540 | 7.92 | 557 | 4411 | 1 |
2020-06-28 | 7.9 | 7.9 | 0.02 | ![]() |
7.92 | 7.92 | 7.92 | 10417 | 8 | 4097 | 7.92 | 100 | 792 | 1 |
2020-06-25 | 7.9 | 7.9 | -0.03 | ![]() |
7.87 | 7.87 | 7.87 | 8309 | 8 | 4197 | 7.92 | 150 | 1181 | 1 |
2020-06-24 | 7.9 | 7.9 | -0.08 | ![]() |
7.82 | 7.82 | 7.82 | 11217 | 8 | 8336 | 7.87 | 50 | 391 | 1 |
2020-06-23 | 7.9 | 7.9 | 0.05 | ![]() |
7.95 | 7.95 | 7.95 | 11217 | 8 | 7489 | 7.8 | 3000 | 23850 | 3 |
2020-06-22 | 7.9 | 7.9 | -7.9 | ![]() |
0 | 0 | 0 | 10249 | 8 | 7489 | 7.8 | 0 | 0 | 0 |
2020-06-21 | 7.9 | 7.9 | -7.9 | ![]() |
0 | 0 | 0 | 10249 | 8 | 7489 | 7.8 | 0 | 0 | 0 |
2020-06-18 | 7.9 | 7.9 | 0 | ![]() |
7.9 | 7.91 | 7.9 | 8249 | 8 | 7239 | 7.8 | 7000 | 55305 | 5 |
2020-06-17 | 7.85 | 7.9 | 0.05 | ![]() |
7.9 | 7.9 | 7.9 | 9217 | 8 | 5439 | 7.8 | 6008 | 47463 | 4 |
2020-06-16 | 7.85 | 7.85 | 0.15 | ![]() |
8 | 8 | 8 | 8217 | 8 | 4839 | 7.8 | 600 | 4800 | 1 |
2020-06-15 | 8.01 | 7.85 | -0.21 | ![]() |
7.8 | 7.92 | 7.8 | 18317 | 8 | 3839 | 7.83 | 15700 | 123257 | 6 |
2020-06-14 | 8 | 8.01 | -0.07 | ![]() |
7.93 | 8.18 | 7.91 | 17309 | 8.17 | 11539 | 7.91 | 7811 | 62576 | 5 |
2020-06-11 | 8 | 8 | 0 | ![]() |
8 | 8 | 8 | 18849 | 8.1 | 16200 | 7.91 | 19800 | 158400 | 14 |
2020-06-10 | 8 | 8 | 0 | ![]() |
8 | 8.01 | 8 | 19983 | 8.17 | 15200 | 7.91 | 25000 | 200011 | 15 |
2020-06-09 | 8 | 8 | 0 | ![]() |
8 | 8 | 8 | 19958 | 8.17 | 15261 | 7.91 | 12749 | 101992 | 12 |
2020-06-08 | 8 | 8 | 0 | ![]() |
8 | 8.17 | 8 | 20558 | 8.17 | 17661 | 8 | 2853 | 22840 | 7 |
2020-06-07 | 8 | 8 | 0 | ![]() |
8 | 8 | 7.92 | 11700 | 8 | 15061 | 7.91 | 700 | 5572 | 3 |
2020-06-04 | 8 | 8 | 0 | ![]() |
8 | 8 | 8 | 11050 | 8.18 | 15000 | 7.91 | 7349 | 58792 | 15 |
2020-06-03 | 7.82 | 8 | 0.18 | ![]() |
8 | 8 | 8 | 10100 | 8.18 | 16200 | 7.91 | 5000 | 40000 | 2 |
2020-06-02 | 7.82 | 7.82 | -7.82 | ![]() |
0 | 0 | 0 | 15100 | 8.18 | 16200 | 7.91 | 0 | 0 | 0 |
2020-05-31 | 7.82 | 7.82 | 0.08 | ![]() |
7.9 | 8.06 | 7.9 | 5100 | 8.4 | 16200 | 7.91 | 524 | 4192 | 3 |
2020-05-17 | 8.34 | 8.34 | -0.34 | ![]() |
8 | 8 | 8 | 6410 | 8.4 | 6475 | 7.81 | 277 | 2216 | 1 |
2020-05-14 | 8.34 | 8.34 | -0.34 | ![]() |
8 | 8 | 8 | 6410 | 8.4 | 5000 | 7.8 | 1000 | 8000 | 1 |
2020-05-13 | 8.34 | 8.34 | -0.34 | ![]() |
8 | 8 | 8 | 6212 | 8.4 | 5200 | 7.8 | 1000 | 8000 | 2 |
2020-05-12 | 8.34 | 8.34 | -8.34 | ![]() |
0 | 0 | 0 | 7115 | 8.4 | 5740 | 7.91 | 0 | 0 | 0 |
2020-05-11 | 8.34 | 8.34 | -0.44 | ![]() |
7.9 | 8 | 7.9 | 6315 | 8.4 | 5240 | 7.8 | 2000 | 15903 | 3 |
2020-05-10 | 8.34 | 8.34 | -8.34 | ![]() |
0 | 0 | 0 | 438 | 8.57 | 5240 | 7.8 | 0 | 0 | 0 |
2020-05-07 | 8.43 | 8.34 | -0.36 | ![]() |
8.07 | 8.55 | 8.01 | 438 | 8.57 | 5140 | 7.8 | 16224 | 135298 | 18 |
2020-05-06 | 8.49 | 8.43 | 0.01 | ![]() |
8.5 | 8.5 | 8.26 | 4512 | 8.5 | 6187 | 8.25 | 7036 | 59296 | 16 |
2020-05-05 | 8.5 | 8.49 | 0 | ![]() |
8.5 | 8.53 | 8.48 | 9662 | 8.55 | 5187 | 8.25 | 9700 | 82373 | 18 |
2020-05-04 | 8.5 | 8.5 | 0 | ![]() |
8.5 | 8.5 | 8.5 | 10288 | 8.55 | 5187 | 8.25 | 12140 | 103190 | 14 |
2020-05-03 | 8.54 | 8.5 | -0.06 | ![]() |
8.48 | 8.51 | 8.48 | 9507 | 8.57 | 5628 | 8.31 | 94786 | 805956 | 36 |
2020-04-30 | 8.52 | 8.54 | 0.01 | ![]() |
8.53 | 8.58 | 8.51 | 15922 | 8.59 | 5628 | 8.31 | 31294 | 267359 | 37 |
2020-04-29 | 8.5 | 8.52 | 0.01 | ![]() |
8.51 | 8.57 | 8.51 | 9319 | 8.57 | 47735 | 8.5 | 42076 | 358416 | 32 |
2020-04-28 | 8.54 | 8.5 | -0.03 | ![]() |
8.51 | 8.56 | 8.5 | 16319 | 8.56 | 26624 | 8.31 | 133293 | 1133299 | 43 |
2020-04-27 | 8.51 | 8.54 | -0.01 | ![]() |
8.5 | 8.58 | 8.48 | 31559 | 8.58 | 32863 | 8.34 | 65353 | 557884 | 62 |
2020-04-26 | 8.3 | 8.51 | 0.19 | ![]() |
8.49 | 8.6 | 8.3 | 9953 | 8.57 | 27284 | 8.32 | 377017 | 3207327 | 100 |
2020-04-23 | 8.25 | 8.3 | 0.02 | ![]() |
8.27 | 8.35 | 8.21 | 26217 | 8.5 | 16520 | 8.25 | 35124 | 291530 | 39 |
2020-04-22 | 8.26 | 8.25 | -0.02 | ![]() |
8.24 | 8.3 | 8.21 | 24437 | 8.35 | 15520 | 8.13 | 44547 | 367397 | 39 |
2020-04-21 | 8.39 | 8.26 | -0.07 | ![]() |
8.32 | 8.32 | 8.2 | 17538 | 8.35 | 14545 | 8.12 | 56927 | 470171 | 37 |
2020-04-16 | 8.22 | 8.39 | 0.16 | ![]() |
8.38 | 8.5 | 8.25 | 7033 | 8.5 | 11050 | 8.1 | 92161 | 773205 | 109 |
2020-04-15 | 8.06 | 8.22 | 0.19 | ![]() |
8.25 | 8.31 | 8.15 | 15653 | 8.25 | 11776 | 8.1 | 33910 | 278722 | 39 |
2020-04-14 | 8.09 | 8.06 | -0.01 | ![]() |
8.08 | 8.2 | 8 | 20473 | 8.23 | 4108 | 8.03 | 55542 | 447514 | 63 |
2020-04-13 | 8.17 | 8.09 | -0.13 | ![]() |
8.04 | 8.2 | 8.04 | 22196 | 8.31 | 4608 | 8.01 | 56574 | 457567 | 63 |
2020-04-12 | 8.08 | 8.17 | 0.12 | ![]() |
8.2 | 8.28 | 8.08 | 23973 | 8.24 | 4108 | 8.01 | 55567 | 453828 | 42 |
2020-04-09 | 8.27 | 8.08 | -0.22 | ![]() |
8.05 | 8.29 | 8 | 13695 | 8.21 | 850 | 8 | 113940 | 920395 | 97 |
2020-04-08 | 8.85 | 8.27 | -0.55 | ![]() |
8.3 | 8.94 | 8.06 | 19700 | 8.4 | 500 | 7.97 | 336829 | 2786465 | 257 |
2020-04-07 | 8.69 | 8.85 | 0.23 | ![]() |
8.92 | 8.94 | 8.75 | 13000 | 8.99 | 0 | 0 | 108090 | 957075 | 60 |
2020-04-06 | 8.31 | 8.69 | 0.39 | ![]() |
8.7 | 8.9 | 8.41 | 11212 | 8.89 | 0 | 0 | 102741 | 893089 | 63 |
2020-04-05 | 8.21 | 8.31 | 0.13 | ![]() |
8.34 | 8.4 | 8.09 | 6207 | 8.41 | 6000 | 8.09 | 30028 | 249643 | 37 |
2020-04-02 | 8 | 8.21 | 0.12 | ![]() |
8.12 | 8.48 | 8.03 | 2750 | 8.41 | 1320 | 7.3 | 26885 | 220648 | 32 |
2020-04-01 | 8 | 8 | 0 | ![]() |
8 | 8.05 | 7.9 | 9450 | 8.24 | 1320 | 7.3 | 21557 | 172456 | 33 |
2020-03-31 | 8.01 | 8 | -0.01 | ![]() |
8 | 8.28 | 7.9 | 10200 | 8.23 | 4320 | 8 | 18699 | 149684 | 38 |
2020-03-30 | 7.86 | 8.01 | 0.14 | ![]() |
8 | 8.2 | 7.91 | 9200 | 8.44 | 22000 | 7.11 | 32522 | 260453 | 47 |
2020-03-29 | 7.58 | 7.86 | 0.56 | ![]() |
8.14 | 8.14 | 7.6 | 700 | 8.28 | 22195 | 7.01 | 38156 | 299829 | 52 |
2020-03-26 | 7.53 | 7.58 | 0.1 | ![]() |
7.63 | 7.77 | 7.4 | 1000 | 7.95 | 22240 | 7.01 | 55963 | 424392 | 70 |
2020-03-25 | 7.61 | 7.53 | -0.07 | ![]() |
7.54 | 7.7 | 7.3 | 2500 | 7.95 | 9900 | 7.37 | 150549 | 1133602 | 135 |
2020-03-24 | 7.82 | 7.61 | -0.27 | ![]() |
7.55 | 7.9 | 7.5 | 2000 | 7.95 | 10000 | 7.2 | 40153 | 305594 | 31 |
2020-03-23 | 7.39 | 7.82 | 0.26 | ![]() |
7.65 | 8 | 7.5 | 3300 | 7.9 | 7214 | 6.75 | 26640 | 208316 | 20 |
2020-03-22 | 7.45 | 7.39 | 0.04 | ![]() |
7.49 | 7.51 | 7.25 | 6816 | 7.5 | 3800 | 7.26 | 11609 | 85737 | 10 |
2020-03-19 | 7.21 | 7.45 | 0.14 | ![]() |
7.35 | 7.65 | 7 | 1826 | 7.92 | 5000 | 6.83 | 22031 | 164233 | 23 |
2020-03-18 | 7.26 | 7.21 | -0.13 | ![]() |
7.13 | 7.43 | 7.05 | 900 | 7.65 | 8205 | 7.05 | 81327 | 586152 | 74 |
2020-03-17 | 7.02 | 7.26 | 0.38 | ![]() |
7.4 | 7.5 | 7.01 | 2700 | 7.65 | 11675 | 7.06 | 83838 | 608516 | 85 |
2020-03-16 | 7.54 | 7.02 | -0.52 | ![]() |
7.02 | 7.05 | 6.85 | 400 | 7.65 | 3000 | 6.83 | 42390 | 297380 | 49 |
2020-03-15 | 8.05 | 7.54 | -0.61 | ![]() |
7.44 | 7.78 | 7.37 | 14186 | 7.65 | 0 | 0 | 24948 | 188079 | 45 |
2020-03-11 | 8.06 | 8.05 | -0.05 | ![]() |
8.01 | 8.07 | 8.01 | 5436 | 8.77 | 4700 | 7.99 | 7529 | 60597 | 11 |
2020-03-10 | 8.05 | 8.06 | 0.01 | ![]() |
8.06 | 8.22 | 8.01 | 10786 | 8.75 | 1700 | 7.99 | 14102 | 113601 | 28 |
2020-03-09 | 8.4 | 8.05 | -0.39 | ![]() |
8.01 | 8.23 | 7.99 | 7401 | 8.22 | 900 | 7.99 | 38865 | 312707 | 38 |
2020-03-08 | 8.65 | 8.4 | -0.08 | ![]() |
8.57 | 8.57 | 8.24 | 12386 | 8.57 | 9447 | 8.37 | 9600 | 80596 | 14 |
2020-03-05 | 8.06 | 8.65 | 0.7 | ![]() |
8.76 | 8.82 | 8.22 | 8550 | 8.83 | 1960 | 8.22 | 36742 | 317656 | 47 |
2020-03-04 | 8.16 | 8.06 | -0.04 | ![]() |
8.12 | 8.12 | 8 | 21550 | 8.77 | 14500 | 8.07 | 13433 | 108237 | 19 |
2020-03-03 | 8.07 | 8.16 | 0.12 | ![]() |
8.19 | 8.22 | 8 | 23050 | 8.77 | 0 | 0 | 14649 | 119604 | 20 |
2020-03-02 | 8.31 | 8.07 | -0.6 | ![]() |
7.71 | 8.51 | 7.5 | 4550 | 8.39 | 10575 | 7.67 | 50523 | 407601 | 45 |
2020-03-01 | 8.72 | 8.31 | -0.28 | ![]() |
8.44 | 8.5 | 8.01 | 5760 | 8.5 | 9833 | 8.44 | 52896 | 439346 | 54 |
2020-02-27 | 8.86 | 8.72 | -0.04 | ![]() |
8.82 | 8.86 | 8.61 | 7350 | 8.83 | 8245 | 8.53 | 11392 | 99286 | 22 |
2020-02-26 | 8.85 | 8.86 | 0.07 | ![]() |
8.92 | 8.92 | 8.66 | 7750 | 8.94 | 12440 | 8.65 | 10876 | 96349 | 15 |
2020-02-12 | 9.26 | 9.19 | -0.1 | ![]() |
9.16 | 9.22 | 9.1 | 39823 | 9.5 | 20310 | 9.11 | 8619 | 79233 | 14 |
2020-02-11 | 9.33 | 9.26 | -0.12 | ![]() |
9.21 | 9.31 | 9.21 | 40473 | 9.67 | 16680 | 9.21 | 20100 | 186201 | 20 |
2020-02-10 | 9.39 | 9.33 | -0.01 | ![]() |
9.38 | 9.4 | 9.2 | 45278 | 9.67 | 15633 | 9.19 | 65745 | 613175 | 62 |
2020-02-09 | 9.47 | 9.39 | -0.07 | ![]() |
9.4 | 9.48 | 9.3 | 37944 | 9.79 | 10257 | 9.23 | 29446 | 276432 | 33 |
2020-02-06 | 9.5 | 9.47 | -0.05 | ![]() |
9.45 | 9.66 | 9.36 | 38704 | 9.65 | 5854 | 9.2 | 79524 | 752925 | 81 |
2020-01-16 | 9.64 | 9.37 | -0.25 | ![]() |
9.39 | 9.54 | 9.23 | 19961 | 9.7 | 3500 | 9.16 | 42920 | 402291 | 63 |
2020-01-15 | 9.65 | 9.64 | -0.2 | ![]() |
9.45 | 9.83 | 9.45 | 11477 | 9.75 | 4400 | 9.36 | 56464 | 544139 | 66 |
2020-01-14 | 9.37 | 9.65 | 0.3 | ![]() |
9.67 | 9.9 | 9.3 | 2250 | 9.69 | 8550 | 9.35 | 209627 | 2022256 | 206 |
2020-01-13 | 9.13 | 9.37 | 0.08 | ![]() |
9.21 | 9.7 | 8.99 | 4700 | 9.69 | 5500 | 9.19 | 93346 | 874333 | 128 |
2019-12-12 | 10.06 | 10.25 | 0.11 | ![]() |
10.17 | 10.58 | 10 | 19750 | 10.5 | 7933 | 10.05 | 112857 | 1157159 | 120 |
2019-12-11 | 10.32 | 10.06 | -0.14 | ![]() |
10.18 | 10.39 | 10 | 31975 | 10.32 | 4433 | 9.75 | 27766 | 279270 | 42 |
2019-12-10 | 10.17 | 10.32 | 0.21 | ![]() |
10.38 | 10.44 | 10.2 | 33475 | 10.44 | 18438 | 10.21 | 20363 | 210110 | 25 |
2019-12-09 | 10.27 | 10.17 | -0.03 | ![]() |
10.24 | 10.34 | 10.11 | 29125 | 10.57 | 9968 | 10.1 | 29045 | 295304 | 50 |
2019-12-08 | 10.26 | 10.27 | -0.03 | ![]() |
10.23 | 10.48 | 10.1 | 26125 | 10.57 | 6975 | 10.15 | 27315 | 280619 | 39 |
2019-12-05 | 10.25 | 10.26 | 0.12 | ![]() |
10.37 | 10.43 | 10.17 | 24575 | 10.57 | 3735 | 10.06 | 49570 | 508461 | 61 |
2019-12-04 | 10.17 | 10.25 | 0.05 | ![]() |
10.22 | 10.39 | 10.11 | 22170 | 10.43 | 13450 | 10.03 | 54738 | 560890 | 70 |
2019-12-03 | 10.53 | 10.17 | -0.2 | ![]() |
10.33 | 10.35 | 10 | 21400 | 10.68 | 1450 | 9.85 | 61710 | 627431 | 81 |
2019-12-02 | 10.26 | 10.53 | 0.24 | ![]() |
10.5 | 10.8 | 10.3 | 18500 | 10.66 | 5450 | 10.24 | 92728 | 976112 | 130 |
2019-12-01 | 10.53 | 10.26 | -0.18 | ![]() |
10.35 | 10.65 | 10.16 | 27910 | 10.48 | 10935 | 10.21 | 67895 | 696844 | 58 |
2019-11-28 | 10.58 | 10.53 | 0.04 | ![]() |
10.62 | 10.7 | 10.34 | 22350 | 10.7 | 9420 | 10.36 | 68502 | 720996 | 79 |
2019-11-27 | 10.64 | 10.58 | -0.1 | ![]() |
10.54 | 10.84 | 10.31 | 18575 | 10.6 | 8700 | 10.32 | 64419 | 681453 | 84 |
2019-11-26 | 10.97 | 10.64 | -0.42 | ![]() |
10.55 | 11.18 | 10.41 | 19167 | 10.85 | 8300 | 10.01 | 79595 | 847164 | 87 |
2019-11-25 | 11.17 | 10.97 | -0.37 | ![]() |
10.8 | 11.19 | 10.8 | 23042 | 10.98 | 5205 | 10.77 | 105089 | 1152691 | 111 |
2019-11-24 | 11.6 | 11.17 | -0.43 | ![]() |
11.17 | 11.48 | 10.92 | 31679 | 11.2 | 3670 | 10.83 | 157593 | 1760998 | 159 |
2019-11-21 | 11.78 | 11.6 | -0.18 | ![]() |
11.6 | 11.95 | 11.45 | 13865 | 11.9 | 1395 | 11.43 | 92251 | 1070247 | 108 |
2019-11-20 | 12.01 | 11.78 | -0.17 | ![]() |
11.84 | 12.3 | 11.52 | 18860 | 12.08 | 18920 | 11.36 | 109050 | 1285115 | 126 |
2019-11-19 | 11.87 | 12.01 | -0.06 | ![]() |
11.81 | 12.43 | 11.8 | 5560 | 12.35 | 12710 | 11.79 | 51030 | 612674 | 80 |
2019-11-18 | 12.84 | 11.87 | -0.89 | ![]() |
11.95 | 12.45 | 11.56 | 6246 | 12.77 | 6160 | 11.66 | 415396 | 4929163 | 385 |
2019-11-17 | 14.26 | 12.84 | -1.42 | ![]() |
12.84 | 12.84 | 12.84 | 80085 | 12.84 | 0 | 0 | 49029 | 629532 | 56 |
2019-11-14 | 15.24 | 14.26 | -1.52 | ![]() |
13.72 | 15.88 | 13.72 | 27610 | 13.72 | 0 | 0 | 338698 | 4831194 | 265 |
2019-11-13 | 14.29 | 15.24 | 1.41 | ![]() |
15.7 | 15.71 | 14.21 | 0 | 0 | 5007 | 15.45 | 252370 | 3846323 | 310 |
2019-11-12 | 14.55 | 14.29 | -0.3 | ![]() |
14.25 | 14.45 | 14.07 | 28028 | 14.75 | 3820 | 14.06 | 58142 | 830894 | 57 |
2019-11-11 | 14.3 | 14.55 | -0.1 | ![]() |
14.2 | 14.97 | 14.15 | 15528 | 14.78 | 1405 | 13.73 | 169637 | 2468632 | 174 |
2019-11-07 | 13.75 | 14.3 | 0.52 | ![]() |
14.27 | 14.47 | 13.88 | 24247 | 14.49 | 1300 | 13.71 | 185175 | 2648044 | 199 |
2019-11-06 | 13.87 | 13.75 | -0.17 | ![]() |
13.7 | 13.94 | 13.62 | 26365 | 14.03 | 624 | 13.55 | 25159 | 346040 | 29 |
2019-11-05 | 14.02 | 13.87 | -0.3 | ![]() |
13.72 | 14 | 13.72 | 26612 | 14.24 | 250 | 13.71 | 33435 | 463797 | 54 |
2019-11-04 | 14.15 | 14.02 | -0.25 | ![]() |
13.9 | 14.34 | 13.75 | 21562 | 14.46 | 100 | 13.55 | 40699 | 570531 | 64 |
2019-11-03 | 13.89 | 14.15 | 0.36 | ![]() |
14.25 | 14.28 | 13.9 | 17762 | 14.46 | 205 | 13.55 | 116961 | 1655409 | 107 |
2019-10-31 | 13.89 | 13.89 | -0.04 | ![]() |
13.85 | 14.1 | 13.7 | 15174 | 14.4 | 205 | 13.55 | 96222 | 1336959 | 100 |
2019-10-30 | 14.02 | 13.89 | -0.27 | ![]() |
13.75 | 14 | 13.71 | 20699 | 13.96 | 4155 | 13.65 | 84033 | 1167034 | 71 |
2019-10-29 | 14.02 | 14.02 | -0.14 | ![]() |
13.88 | 14.2 | 13.86 | 18828 | 14.46 | 2400 | 13.55 | 37573 | 526960 | 50 |
2019-10-28 | 14.04 | 14.02 | -0.19 | ![]() |
13.85 | 14.25 | 13.61 | 37718 | 14.2 | 4200 | 13.8 | 16581 | 232418 | 26 |
2019-10-27 | 13.95 | 14.04 | 0.21 | ![]() |
14.16 | 14.38 | 13.89 | 36820 | 14.3 | 2280 | 13.91 | 76261 | 1070827 | 64 |
2019-10-24 | 14.04 | 13.95 | -0.17 | ![]() |
13.87 | 14.12 | 13.84 | 11714 | 14.18 | 1820 | 13.55 | 77038 | 1074587 | 103 |
2019-10-23 | 14.54 | 14.04 | -0.49 | ![]() |
14.05 | 14.38 | 13.8 | 20873 | 14.7 | 1800 | 13.55 | 131278 | 1843700 | 120 |
2019-10-22 | 14.4 | 14.54 | -0.25 | ![]() |
14.15 | 14.79 | 14.15 | 21678 | 14.7 | 5683 | 14.15 | 56429 | 820723 | 87 |
2019-10-21 | 14.6 | 14.4 | -0.36 | ![]() |
14.24 | 14.87 | 14.2 | 17078 | 14.8 | 1996 | 14.2 | 79176 | 1139806 | 75 |
2019-10-20 | 14.14 | 14.6 | 0.36 | ![]() |
14.5 | 14.8 | 14.32 | 17428 | 14.87 | 2000 | 14.3 | 224835 | 3281579 | 196 |
2019-10-17 | 14.23 | 14.14 | 0.13 | ![]() |
14.36 | 14.36 | 14 | 24438 | 14.37 | 5814 | 13.9 | 64578 | 913429 | 62 |
2019-10-16 | 13.97 | 14.23 | 0.28 | ![]() |
14.25 | 14.47 | 14.02 | 32273 | 14.41 | 4350 | 13.91 | 83281 | 1185173 | 88 |
2019-10-15 | 14.22 | 13.97 | -0.23 | ![]() |
13.99 | 14.1 | 13.83 | 38783 | 14.12 | 3950 | 13.77 | 83840 | 1171550 | 89 |
2019-10-14 | 14.14 | 14.22 | -0.14 | ![]() |
14 | 14.6 | 13.96 | 37907 | 14.5 | 3570 | 13.72 | 128405 | 1826000 | 139 |
2019-10-13 | 14.55 | 14.14 | -0.62 | ![]() |
13.93 | 14.49 | 13.9 | 30737 | 14.8 | 3570 | 13.72 | 129938 | 1837388 | 132 |
2019-10-10 | 14.36 | 14.55 | -0.25 | ![]() |
14.11 | 14.87 | 14.11 | 28393 | 14.88 | 1650 | 13.5 | 188135 | 2737702 | 185 |
2019-10-09 | 14.18 | 14.36 | 0.07 | ![]() |
14.25 | 14.55 | 14.2 | 23508 | 14.6 | 3230 | 14.08 | 88162 | 1265960 | 119 |
2019-10-08 | 13.55 | 14.18 | 0.91 | ![]() |
14.46 | 14.59 | 13.7 | 9239 | 14.6 | 13030 | 13.5 | 231241 | 3278054 | 236 |
2019-10-07 | 13.11 | 13.55 | 0.22 | ![]() |
13.33 | 13.86 | 13.29 | 14312 | 13.73 | 4186 | 13 | 155715 | 2110257 | 171 |
2019-10-03 | 12.75 | 13.11 | 0.44 | ![]() |
13.19 | 13.36 | 12.41 | 7110 | 13.3 | 5125 | 12.36 | 67801 | 888717 | 89 |
2019-10-02 | 12.96 | 12.75 | -0.26 | ![]() |
12.7 | 12.93 | 12.62 | 10993 | 13.2 | 7985 | 12.62 | 19020 | 242501 | 47 |
2019-10-01 | 13.13 | 12.96 | -0.26 | ![]() |
12.87 | 13.38 | 12.76 | 19947 | 13.1 | 8085 | 12.87 | 61555 | 797835 | 73 |
2019-09-30 | 13.02 | 13.13 | -0.02 | ![]() |
13 | 13.38 | 12.9 | 4600 | 13.5 | 5580 | 11.92 | 88740 | 1164763 | 105 |
2019-09-29 | 12.44 | 13.02 | 0.51 | ![]() |
12.95 | 13.3 | 12.67 | 13995 | 13.4 | 6320 | 12.44 | 149266 | 1943320 | 136 |
2019-09-26 | 12.2 | 12.44 | 0.44 | ![]() |
12.64 | 12.7 | 12.11 | 3150 | 12.64 | 0 | 0 | 233594 | 2906333 | 224 |
2019-09-25 | 12.03 | 12.2 | 0.37 | ![]() |
12.4 | 12.4 | 11.91 | 8423 | 12.4 | 100 | 10.88 | 220012 | 2684740 | 216 |
2019-09-24 | 12.52 | 12.03 | -0.87 | ![]() |
11.65 | 12.45 | 11.5 | 4632 | 12.5 | 1000 | 11.27 | 137073 | 1649061 | 141 |
2019-09-22 | 14 | 12.92 | -1.4 | ![]() |
12.6 | 13.76 | 12.6 | 9730 | 12.99 | 0 | 0 | 67635 | 873734 | 79 |
2019-09-18 | 13.3 | 14.12 | 1.33 | ![]() |
14.63 | 14.63 | 13.28 | 0 | 0 | 13200 | 14.24 | 486419 | 6867718 | 517 |
2019-09-17 | 13.33 | 13.3 | -0.09 | ![]() |
13.24 | 13.71 | 12.7 | 54825 | 13.35 | 8050 | 13.02 | 58810 | 782298 | 77 |
2019-09-15 | 13.45 | 13.66 | 0.04 | ![]() |
13.49 | 13.87 | 13.3 | 38197 | 13.8 | 8171 | 13.28 | 80145 | 1094720 | 100 |
2019-09-12 | 13.48 | 13.45 | -0.06 | ![]() |
13.42 | 13.64 | 13.11 | 35500 | 13.74 | 7045 | 13.16 | 108826 | 1463929 | 122 |
2019-09-11 | 13.41 | 13.48 | -0.07 | ![]() |
13.34 | 13.7 | 13.34 | 30077 | 13.9 | 12000 | 13.06 | 62139 | 837904 | 92 |
2019-09-10 | 13.31 | 13.41 | -0.08 | ![]() |
13.23 | 13.69 | 13.23 | 27727 | 13.67 | 8600 | 13.06 | 26000 | 348711 | 43 |
2019-09-09 | 13.66 | 13.31 | -0.22 | ![]() |
13.44 | 13.68 | 13.13 | 19026 | 13.67 | 10050 | 13.3 | 36016 | 479385 | 61 |
2019-09-08 | 13.93 | 13.66 | -0.43 | ![]() |
13.5 | 13.95 | 13.5 | 23771 | 13.99 | 3500 | 13.01 | 72001 | 983177 | 70 |
2019-09-05 | 14.13 | 13.93 | -0.16 | ![]() |
13.97 | 14.19 | 13.83 | 22780 | 14.28 | 11950 | 13.75 | 27256 | 379715 | 31 |
2019-08-25 | 14.76 | 14.13 | -1.06 | ![]() |
13.7 | 14.61 | 13.66 | 18508 | 14.59 | 200 | 13.62 | 70563 | 997365 | 92 |
2019-08-22 | 14.61 | 14.76 | -0.18 | ![]() |
14.43 | 14.99 | 14.43 | 15763 | 15 | 9700 | 14.4 | 65566 | 967482 | 104 |
2019-08-21 | 14.4 | 14.61 | -0.01 | ![]() |
14.39 | 14.96 | 14.37 | 19152 | 14.73 | 29200 | 14.11 | 60494 | 883764 | 79 |
2019-08-20 | 14 | 14.4 | 0.64 | ![]() |
14.64 | 14.8 | 13.82 | 13055 | 14.88 | 26180 | 14.1 | 94864 | 1366416 | 112 |
2019-08-19 | 14.16 | 14 | -0.3 | ![]() |
13.86 | 14.13 | 13.86 | 13136 | 14.5 | 25160 | 13.81 | 46842 | 655753 | 68 |
2019-08-18 | 14.17 | 14.16 | -0.17 | ![]() |
14 | 14.59 | 13.9 | 16510 | 14.56 | 7560 | 13.88 | 91050 | 1289088 | 120 |
2019-08-15 | 13.68 | 14.17 | 0.53 | ![]() |
14.21 | 14.49 | 13.65 | 5643 | 14.88 | 7700 | 13.62 | 111162 | 1575249 | 147 |
2019-08-15 | 13.68 | 14.17 | 0.53 | ![]() |
14.21 | 14.49 | 13.65 | 5643 | 14.88 | 7700 | 13.62 | 111162 | 1575249 | 147 |
2019-08-15 | 13.68 | 14.17 | 0.53 | ![]() |
14.21 | 14.49 | 13.65 | 5643 | 14.88 | 7700 | 13.62 | 111162 | 1575249 | 147 |
2019-08-08 | 12.44 | 12.87 | 0.54 | ![]() |
12.98 | 13.01 | 12.41 | 1139 | 13.5 | 2000 | 12.62 | 95145 | 1224538 | 100 |
2019-08-08 | 12.44 | 12.87 | 0.54 | ![]() |
12.98 | 13.01 | 12.41 | 1139 | 13.5 | 2000 | 12.62 | 95145 | 1224538 | 100 |
2019-08-08 | 12.44 | 12.87 | 0.54 | ![]() |
12.98 | 13.01 | 12.41 | 1139 | 13.5 | 2000 | 12.62 | 95145 | 1224538 | 100 |
2019-08-08 | 12.44 | 12.87 | 0.54 | ![]() |
12.98 | 13.01 | 12.41 | 1139 | 13.5 | 2000 | 12.62 | 95145 | 1224538 | 100 |
2019-08-08 | 12.44 | 12.87 | 0.54 | ![]() |
12.98 | 13.01 | 12.41 | 1139 | 13.5 | 2000 | 12.62 | 95145 | 1224538 | 100 |
2019-08-08 | 12.44 | 12.87 | 0.54 | ![]() |
12.98 | 13.01 | 12.41 | 1139 | 13.5 | 2000 | 12.62 | 95145 | 1224538 | 100 |
2019-08-08 | 12.44 | 12.87 | 0.54 | ![]() |
12.98 | 13.01 | 12.41 | 1139 | 13.5 | 2000 | 12.62 | 95145 | 1224538 | 100 |
2019-08-08 | 12.44 | 12.87 | 0.54 | ![]() |
12.98 | 13.01 | 12.41 | 1139 | 13.5 | 2000 | 12.62 | 95145 | 1224538 | 100 |
2019-08-08 | 12.44 | 12.87 | 0.54 | ![]() |
12.98 | 13.01 | 12.41 | 1139 | 13.5 | 2000 | 12.62 | 95145 | 1224538 | 100 |
2019-08-08 | 12.44 | 12.87 | 0.54 | ![]() |
12.98 | 13.01 | 12.41 | 1139 | 13.5 | 2000 | 12.62 | 95145 | 1224538 | 100 |
2019-08-08 | 12.44 | 12.87 | 0.54 | ![]() |
12.98 | 13.01 | 12.41 | 1139 | 13.5 | 2000 | 12.62 | 95145 | 1224538 | 100 |
2019-08-08 | 12.44 | 12.87 | 0.54 | ![]() |
12.98 | 13.01 | 12.41 | 1139 | 13.5 | 2000 | 12.62 | 95145 | 1224538 | 100 |
2019-08-07 | 12.58 | 12.44 | 0.12 | ![]() |
12.7 | 12.77 | 12 | 24613 | 12.75 | 7428 | 12.28 | 56562 | 703487 | 87 |
2019-08-06 | 13.03 | 12.58 | -0.61 | ![]() |
12.42 | 12.75 | 12.42 | 18468 | 12.8 | 9109 | 12.58 | 50747 | 638617 | 70 |
2019-08-05 | 13.11 | 13.03 | -0.31 | ![]() |
12.8 | 13.28 | 12.8 | 21553 | 13.22 | 11709 | 12.7 | 59388 | 773757 | 78 |
2019-08-04 | 12.77 | 13.11 | 0.53 | ![]() |
13.3 | 13.5 | 12.9 | 28618 | 13.25 | 31915 | 13.01 | 168444 | 2207690 | 193 |
2019-08-01 | 12.89 | 12.77 | 0.07 | ![]() |
12.96 | 13 | 12.52 | 10705 | 13 | 3861 | 11.62 | 46538 | 594475 | 71 |
2019-08-01 | 12.89 | 12.77 | 0.07 | ![]() |
12.96 | 13 | 12.52 | 10705 | 13 | 3861 | 11.62 | 46538 | 594475 | 71 |
2019-08-01 | 12.89 | 12.77 | 0.07 | ![]() |
12.96 | 13 | 12.52 | 10705 | 13 | 3861 | 11.62 | 46538 | 594475 | 71 |
2019-07-25 | 11.05 | 10.77 | -0.34 | ![]() |
10.71 | 10.9 | 10.71 | 9429 | 11.24 | 7300 | 10.32 | 11310 | 121798 | 20 |
2019-07-24 | 11.15 | 11.05 | -0.25 | ![]() |
10.9 | 11.28 | 10.8 | 11668 | 11.31 | 10400 | 10.71 | 21991 | 242923 | 46 |
2019-07-22 | 10.96 | 11.15 | 0.17 | ![]() |
11.13 | 11.4 | 10.9 | 10743 | 11.4 | 11530 | 10.92 | 79656 | 888099 | 124 |
2019-07-21 | 10.69 | 10.96 | 0.21 | ![]() |
10.9 | 11.23 | 10.55 | 7880 | 11.21 | 6465 | 10.6 | 38644 | 423460 | 62 |
2019-07-18 | 10.26 | 10.69 | 0.51 | ![]() |
10.77 | 10.9 | 10.2 | 10900 | 10.78 | 1605 | 10.21 | 63462 | 678394 | 112 |
2019-07-18 | 10.26 | 10.69 | 0.51 | ![]() |
10.77 | 10.9 | 10.2 | 10900 | 10.78 | 1605 | 10.21 | 63462 | 678394 | 112 |
2019-07-18 | 10.26 | 10.69 | 0.51 | ![]() |
10.77 | 10.9 | 10.2 | 10900 | 10.78 | 1605 | 10.21 | 63462 | 678394 | 112 |
2019-06-27 | 12.11 | 12.13 | 0.14 | ![]() |
12.25 | 12.4 | 12 | 8296 | 12.6 | 1620 | 11.85 | 49461 | 599834 | 68 |
2019-06-27 | 12.11 | 12.13 | 0.14 | ![]() |
12.25 | 12.4 | 12 | 8296 | 12.6 | 1620 | 11.85 | 49461 | 599834 | 68 |
2019-06-24 | 12.47 | 12.19 | -0.44 | ![]() |
12.03 | 12.5 | 12.03 | 19743 | 12.5 | 5615 | 11.75 | 36094 | 439852 | 52 |
2019-06-23 | 12.42 | 12.47 | 0.08 | ![]() |
12.5 | 12.55 | 12.2 | 14750 | 12.6 | 12165 | 12.21 | 59209 | 738439 | 58 |
2019-06-20 | 12.71 | 12.42 | -0.31 | ![]() |
12.4 | 12.71 | 12.2 | 14021 | 12.56 | 2165 | 12.03 | 134980 | 1675868 | 142 |
2019-06-20 | 12.71 | 12.42 | -0.31 | ![]() |
12.4 | 12.71 | 12.2 | 14021 | 12.56 | 2165 | 12.03 | 134980 | 1675868 | 142 |
2019-06-20 | 12.71 | 12.42 | -0.31 | ![]() |
12.4 | 12.71 | 12.2 | 14021 | 12.56 | 2165 | 12.03 | 134980 | 1675868 | 142 |
2019-06-13 | 12.28 | 12.33 | -0.08 | ![]() |
12.2 | 12.67 | 12.14 | 19260 | 12.48 | 3480 | 12.02 | 116019 | 1430747 | 150 |
2019-06-12 | 11.89 | 12.28 | 0.48 | ![]() |
12.37 | 12.6 | 11.65 | 8770 | 12.7 | 12433 | 12.28 | 140834 | 1729519 | 167 |
2019-06-11 | 12.01 | 11.89 | -0.31 | ![]() |
11.7 | 12.08 | 11.7 | 12319 | 12 | 1975 | 11.64 | 83991 | 998363 | 89 |
2019-06-10 | 11.48 | 12.01 | 0.6 | ![]() |
12.08 | 12.16 | 11.82 | 14062 | 12.18 | 7560 | 11.9 | 120199 | 1443891 | 110 |
2019-06-09 | 11.28 | 11.48 | 0.41 | ![]() |
11.69 | 11.69 | 11.35 | 5384 | 11.9 | 13605 | 11.38 | 41307 | 474206 | 46 |
2019-06-03 | 11.14 | 11.28 | 0.16 | ![]() |
11.3 | 11.55 | 11.15 | 4779 | 12.08 | 2830 | 11.15 | 26439 | 298247 | 56 |
2019-06-02 | 11.48 | 11.14 | -0.45 | ![]() |
11.03 | 11.38 | 11.01 | 11209 | 11.7 | 825 | 11.01 | 27194 | 302875 | 44 |
2019-05-30 | 11.94 | 11.48 | -0.56 | ![]() |
11.38 | 11.84 | 11.35 | 4851 | 11.7 | 1115 | 11.27 | 13009 | 149365 | 28 |
2019-05-23 | 11.46 | 12.01 | 0.69 | ![]() |
12.15 | 12.27 | 11.4 | 10500 | 12.28 | 3345 | 11.81 | 110307 | 1324520 | 172 |
2019-05-22 | 11.37 | 11.46 | -0.02 | ![]() |
11.35 | 11.71 | 11.32 | 6405 | 11.9 | 3500 | 11.32 | 57927 | 663795 | 63 |
2019-05-21 | 11.07 | 11.37 | 0.56 | ![]() |
11.63 | 11.77 | 11.03 | 8100 | 11.7 | 350 | 11.16 | 95924 | 1090802 | 148 |
2019-05-20 | 11.61 | 11.07 | -0.61 | ![]() |
11 | 11.59 | 10.71 | 11515 | 11.25 | 250 | 10.72 | 73611 | 814541 | 98 |
2019-05-19 | 11.46 | 11.61 | -0.22 | ![]() |
11.24 | 12.17 | 10.8 | 8682 | 11.91 | 630 | 11.18 | 172476 | 2002759 | 214 |
2019-05-16 | 12.41 | 11.46 | -1.24 | ![]() |
11.17 | 12.15 | 11.17 | 468 | 12.3 | 0 | 0 | 73853 | 846165 | 112 |
2019-05-15 | 13.48 | 12.41 | -1.34 | ![]() |
12.14 | 13.43 | 12.14 | 2399 | 13.28 | 0 | 0 | 38332 | 475841 | 78 |
2019-05-14 | 13.5 | 13.48 | -0.12 | ![]() |
13.38 | 13.8 | 13.1 | 2647 | 13.7 | 1000 | 12.7 | 105977 | 1428974 | 158 |
2019-05-13 | 14.77 | 13.5 | -1.46 | ![]() |
13.31 | 14.61 | 13.3 | 1933 | 14.7 | 0 | 0 | 85794 | 1158645 | 143 |
2019-05-12 | 14.92 | 14.77 | -0.31 | ![]() |
14.61 | 14.99 | 14.6 | 1221 | 16 | 0 | 0 | 14530 | 214674 | 35 |
2019-05-09 | 15.68 | 14.92 | -0.74 | ![]() |
14.94 | 15.95 | 14.43 | 2000 | 16.99 | 1645 | 14.74 | 52605 | 784898 | 83 |
2019-05-06 | 16.76 | 16.42 | -0.17 | ![]() |
16.59 | 16.78 | 16 | 20102 | 16.97 | 200 | 15.78 | 22966 | 377042 | 37 |
2019-05-05 | 16.59 | 16.76 | 0.01 | ![]() |
16.6 | 17.11 | 16.55 | 17572 | 16.97 | 4790 | 16.31 | 64874 | 1087480 | 97 |
2019-05-02 | 16.21 | 16.59 | 0.69 | ![]() |
16.9 | 17.18 | 16 | 14792 | 17.11 | 8215 | 16.3 | 75003 | 1244602 | 113 |
2019-04-30 | 16.07 | 16.21 | 0.05 | ![]() |
16.12 | 16.38 | 15.94 | 8422 | 16.29 | 4040 | 15.78 | 25140 | 407586 | 39 |
2019-04-24 | 16.05 | 16.07 | -0.11 | ![]() |
15.94 | 16.22 | 15.93 | 10152 | 16.14 | 5400 | 15.78 | 23184 | 372523 | 49 |
2019-04-23 | 16.11 | 16.05 | 0.04 | ![]() |
16.15 | 16.3 | 15.8 | 13921 | 16.22 | 6400 | 15.78 | 19850 | 318608 | 40 |
2019-04-22 | 16.08 | 16.11 | 0.15 | ![]() |
16.23 | 16.3 | 16.02 | 11944 | 16.23 | 5400 | 15.78 | 10595 | 170675 | 34 |
2019-04-21 | 16.2 | 16.08 | -0.17 | ![]() |
16.03 | 16.23 | 16 | 13358 | 16.19 | 4700 | 15.78 | 13733 | 220824 | 45 |
2019-04-18 | 16.05 | 16.2 | 0.1 | ![]() |
16.15 | 16.33 | 15.92 | 15185 | 16.33 | 4950 | 15.81 | 27221 | 441080 | 57 |
2019-04-17 | 16.02 | 16.05 | 0.2 | ![]() |
16.22 | 16.27 | 15.9 | 12319 | 16.44 | 6950 | 15.81 | 27656 | 443811 | 54 |
2019-04-16 | 16.11 | 16.02 | -0.15 | ![]() |
15.96 | 16.25 | 15.9 | 17367 | 16.38 | 3450 | 15.81 | 38551 | 617405 | 66 |
2019-04-15 | 16.1 | 16.11 | 0.08 | ![]() |
16.18 | 16.3 | 16 | 17296 | 16.19 | 1910 | 15.81 | 22531 | 362937 | 57 |
2019-04-14 | 16.12 | 16.1 | -0.12 | ![]() |
16 | 16.37 | 15.96 | 12374 | 16.55 | 1910 | 15.81 | 44823 | 721540 | 67 |
2019-04-11 | 16.04 | 16.12 | 0.01 | ![]() |
16.05 | 16.49 | 15.82 | 10600 | 16.62 | 1910 | 15.82 | 92997 | 1499249 | 138 |
2019-04-10 | 16.08 | 16.04 | 0.12 | ![]() |
16.2 | 16.44 | 15.95 | 13600 | 16.62 | 2200 | 15.82 | 21430 | 343841 | 39 |
2019-04-03 | 16.28 | 16.39 | 0.16 | ![]() |
16.44 | 16.68 | 16.1 | 9900 | 16.5 | 2065 | 16.18 | 21526 | 352909 | 66 |
2019-04-02 | 16.38 | 16.28 | 0.02 | ![]() |
16.4 | 16.49 | 16.13 | 8230 | 16.8 | 2200 | 15.78 | 8981 | 146230 | 26 |
2019-04-01 | 15.99 | 16.38 | 0.41 | ![]() |
16.4 | 16.8 | 16.01 | 7930 | 16.8 | 2000 | 15.55 | 19850 | 325209 | 44 |
2019-03-27 | 16.29 | 16.12 | -0.39 | ![]() |
15.9 | 16.59 | 15.65 | 5286 | 16 | 2300 | 15.55 | 42454 | 684352 | 71 |
2019-03-26 | 16.68 | 16.29 | -0.2 | ![]() |
16.48 | 16.68 | 16.17 | 6423 | 17.3 | 6300 | 16.2 | 32468 | 528783 | 57 |
2019-03-25 | 17.09 | 16.68 | -0.82 | ![]() |
16.27 | 17.13 | 16.27 | 8122 | 17.4 | 9800 | 16.25 | 43696 | 728746 | 100 |
2019-03-24 | 17.06 | 17.09 | -0.26 | ![]() |
16.8 | 17.37 | 16.8 | 8222 | 17.4 | 11150 | 16.56 | 61074 | 1043849 | 104 |
2019-03-21 | 17.02 | 17.06 | -0.02 | ![]() |
17 | 17.2 | 16.83 | 11172 | 17.12 | 18150 | 16.66 | 13808 | 235541 | 33 |
2019-03-20 | 16.9 | 17.02 | -0.35 | ![]() |
16.55 | 17.33 | 16.55 | 12506 | 17.24 | 9950 | 16.55 | 10070 | 171423 | 32 |
2019-03-19 | 17.11 | 16.9 | -0.23 | ![]() |
16.88 | 17.18 | 16.43 | 14445 | 17.49 | 11000 | 16.1 | 53029 | 896189 | 109 |
2019-03-14 | 17.12 | 17.05 | 0.02 | ![]() |
17.14 | 17.3 | 16.96 | 8159 | 17.39 | 27223 | 16.92 | 32964 | 561917 | 65 |
2019-03-11 | 17.57 | 17.5 | -0.25 | ![]() |
17.32 | 17.9 | 17.25 | 37836 | 17.7 | 2430 | 17.25 | 30383 | 531690 | 65 |
2019-03-10 | 17.35 | 17.57 | 0.35 | ![]() |
17.7 | 18.17 | 17 | 16116 | 18.1 | 4280 | 17.4 | 150212 | 2638650 | 213 |
2019-02-27 | 17.83 | 18 | 0.13 | ![]() |
17.96 | 18.24 | 17.8 | 22657 | 18.18 | 23562 | 17.8 | 86511 | 1557579 | 146 |
2019-02-25 | 18.56 | 17.92 | -0.69 | ![]() |
17.87 | 18.49 | 17.7 | 18725 | 18.9 | 12700 | 17.5 | 76041 | 1362579 | 151 |
2019-02-17 | 18.68 | 18.81 | 0.24 | ![]() |
18.92 | 19.1 | 18.62 | 23021 | 19 | 1930 | 18.45 | 29435 | 553633 | 67 |
2019-02-14 | 19.11 | 18.68 | -0.57 | ![]() |
18.54 | 19 | 18.5 | 10158 | 19.37 | 3999 | 18.53 | 21902 | 409092 | 62 |
2019-01-10 | 15.12 | 15.12 | -0.02 | ![]() |
15.1 | 15.43 | 14.83 | 13587 | 15.25 | 5853 | 14.63 | 43162 | 652808 | 89 |
2018-12-30 | 15.27 | 15.16 | -0.26 | ![]() |
15.01 | 15.5 | 14.75 | 27015 | 15.37 | 11300 | 15 | 65366 | 991117 | 103 |
2018-12-27 | 14.98 | 15.27 | 0.41 | ![]() |
15.39 | 15.7 | 14.98 | 17001 | 15.86 | 7300 | 15.13 | 144463 | 2206522 | 182 |
2018-12-26 | 14.48 | 14.98 | 0.38 | ![]() |
14.86 | 15.42 | 14.6 | 19987 | 15.08 | 7543 | 14.68 | 121184 | 1814758 | 166 |
2018-12-25 | 14.29 | 14.48 | 0.28 | ![]() |
14.57 | 14.73 | 14.19 | 26090 | 14.72 | 3878 | 14.33 | 59351 | 859210 | 133 |
2018-12-24 | 14.07 | 14.29 | 0.17 | ![]() |
14.24 | 14.59 | 13.85 | 33306 | 14.25 | 648 | 13.3 | 81363 | 1162431 | 137 |
2018-11-14 | 10.28 | 10.47 | -0.05 | ![]() |
10.23 | 10.5 | 10.22 | 10201 | 10.89 | 1323 | 10.2 | 15300 | 160250 | 12 |
2018-11-13 | 10.47 | 10.28 | -0.29 | ![]() |
10.18 | 10.44 | 10.15 | 10090 | 10.99 | 467 | 10.03 | 35532 | 365306 | 54 |
2018-11-12 | 10.66 | 10.47 | -0.34 | ![]() |
10.32 | 10.7 | 10.25 | 16991 | 11 | 1982 | 10.25 | 14020 | 146808 | 25 |
2018-11-11 | 10.94 | 10.66 | -0.44 | ![]() |
10.5 | 10.99 | 10.5 | 18495 | 11 | 1862 | 10.25 | 27030 | 288110 | 38 |
2018-11-01 | 9.58 | 9.59 | -0.07 | ![]() |
9.51 | 9.8 | 9.41 | 4934 | 9.79 | 500 | 9.01 | 46188 | 442876 | 64 |
2018-10-31 | 9.58 | 9.58 | -0.08 | ![]() |
9.5 | 9.99 | 9.45 | 6088 | 9.94 | 0 | 0 | 40380 | 386724 | 70 |
2018-10-30 | 9.38 | 9.58 | 0.14 | ![]() |
9.52 | 9.7 | 9.42 | 3334 | 9.9 | 0 | 0 | 7610 | 72917 | 14 |
2018-10-29 | 9.42 | 9.38 | 0.28 | ![]() |
9.7 | 9.7 | 9.17 | 4108 | 9.85 | 1300 | 9.32 | 19001 | 178323 | 29 |
2018-10-28 | 9.21 | 9.42 | 0.1 | ![]() |
9.31 | 9.69 | 9.17 | 2109 | 9.7 | 550 | 9.06 | 8903 | 83843 | 22 |
2018-10-25 | 9.36 | 9.21 | 0.04 | ![]() |
9.4 | 9.4 | 9.03 | 1750 | 9.66 | 450 | 9.12 | 22059 | 203093 | 45 |
2018-10-24 | 10.06 | 9.36 | -0.59 | ![]() |
9.47 | 9.61 | 9.18 | 10318 | 9.7 | 7735 | 9.21 | 18829 | 176299 | 28 |
2018-10-23 | 10.16 | 10.06 | -0.6 | ![]() |
9.56 | 10.45 | 9.56 | 14166 | 10.42 | 42 | 9.56 | 21304 | 214328 | 29 |
2018-10-22 | 10.39 | 10.16 | -0.34 | ![]() |
10.05 | 10.84 | 10 | 5659 | 10.8 | 1556 | 9.8 | 20492 | 208162 | 42 |
2018-10-21 | 10.21 | 10.39 | -0.02 | ![]() |
10.19 | 10.56 | 10.19 | 500 | 11.2 | 1950 | 10.1 | 20295 | 210851 | 74 |
2018-10-18 | 9.82 | 10.21 | 0.53 | ![]() |
10.35 | 10.48 | 9.92 | 0 | 0 | 2100 | 10.01 | 58446 | 596719 | 124 |
2018-10-17 | 9.42 | 9.82 | 0.39 | ![]() |
9.81 | 9.98 | 9.5 | 6137 | 9.93 | 992 | 9.1 | 39037 | 383497 | 68 |
2018-10-16 | 9.22 | 9.42 | 0.2 | ![]() |
9.42 | 9.56 | 9.1 | 5349 | 9.8 | 992 | 9.1 | 16573 | 156053 | 27 |
2018-10-15 | 9.35 | 9.22 | -0.15 | ![]() |
9.2 | 9.25 | 9.17 | 1600 | 9.8 | 1592 | 9.17 | 11099 | 102363 | 14 |
2018-10-14 | 9.03 | 9.35 | 0.29 | ![]() |
9.32 | 9.5 | 9.07 | 2667 | 9.63 | 2650 | 9.17 | 16437 | 153672 | 28 |
2018-10-11 | 9.37 | 9.03 | -0.13 | ![]() |
9.24 | 9.25 | 8.9 | 3667 | 9.63 | 500 | 8.5 | 18775 | 169487 | 44 |
2018-10-10 | 9.32 | 9.37 | -0.05 | ![]() |
9.27 | 9.58 | 9.21 | 5208 | 9.58 | 631 | 9.04 | 4134 | 38724 | 15 |
2018-10-09 | 9.47 | 9.32 | -0.35 | ![]() |
9.12 | 9.5 | 9.12 | 3667 | 9.58 | 642 | 9.05 | 11205 | 104479 | 18 |
2018-10-08 | 9.98 | 9.47 | -0.68 | ![]() |
9.3 | 9.86 | 9.03 | 8517 | 9.79 | 0 | 0 | 31719 | 300288 | 27 |
2018-10-02 | 9.7 | 9.72 | 0.22 | ![]() |
9.92 | 9.96 | 9.52 | 9110 | 9.97 | 2975 | 9.6 | 16048 | 156015 | 27 |
2018-10-01 | 9.83 | 9.7 | -0.13 | ![]() |
9.7 | 9.94 | 9.62 | 7450 | 9.7 | 0 | 0 | 13060 | 126698 | 16 |
2018-09-30 | 9.76 | 9.83 | -0.05 | ![]() |
9.71 | 10 | 9.67 | 4161 | 10 | 775 | 9.67 | 20591 | 202333 | 32 |
2018-09-13 | 13.76 | 13.6 | 0.03 | ![]() |
13.79 | 14 | 13.45 | 9940 | 13.77 | 10700 | 13.43 | 32585 | 443042 | 46 |
2018-09-12 | 14.08 | 13.76 | -0.48 | ![]() |
13.6 | 14.25 | 13.51 | 23743 | 14.25 | 18541 | 13.55 | 35899 | 493979 | 65 |
2018-09-10 | 14.34 | 14.08 | -0.43 | ![]() |
13.91 | 14.46 | 13.91 | 39293 | 14.4 | 11469 | 13.9 | 50591 | 712573 | 85 |
2018-09-09 | 14.41 | 14.34 | -0.23 | ![]() |
14.18 | 14.69 | 14.17 | 32754 | 14.65 | 20020 | 14.17 | 52896 | 758662 | 84 |
2018-09-06 | 14.31 | 14.41 | 0.21 | ![]() |
14.52 | 14.75 | 14.17 | 23824 | 14.97 | 18142 | 14.24 | 68590 | 988618 | 92 |
2018-09-05 | 14.68 | 14.31 | -0.4 | ![]() |
14.28 | 14.82 | 14.12 | 32316 | 14.98 | 22865 | 14.11 | 63033 | 901778 | 102 |
2018-09-04 | 14.79 | 14.68 | -0.39 | ![]() |
14.4 | 15.15 | 14.4 | 30201 | 15.2 | 20490 | 14.31 | 33603 | 493156 | 59 |
2018-09-03 | 14.37 | 14.79 | 0.63 | ![]() |
15 | 15.15 | 14.22 | 31692 | 15.15 | 21885 | 14.26 | 131668 | 1947850 | 164 |
2018-09-02 | 14.54 | 14.37 | -0.14 | ![]() |
14.4 | 14.8 | 14.2 | 24489 | 14.7 | 21085 | 14.11 | 34651 | 498067 | 62 |
2018-08-30 | 14.92 | 14.54 | -0.42 | ![]() |
14.5 | 14.89 | 14.48 | 25326 | 15 | 14585 | 14.12 | 62613 | 910320 | 95 |
2018-08-29 | 14.58 | 14.92 | 0.07 | ![]() |
14.65 | 15.3 | 14.63 | 29638 | 15.18 | 14550 | 14.3 | 108461 | 1618019 | 179 |
2018-08-28 | 14.21 | 14.58 | 0.3 | ![]() |
14.51 | 14.84 | 14.39 | 13595 | 15 | 14370 | 14.2 | 82728 | 1206145 | 112 |
2018-08-27 | 14.3 | 14.21 | 0 | ![]() |
14.3 | 14.68 | 14.02 | 18657 | 14.39 | 7338 | 14.3 | 48152 | 684458 | 71 |
2018-08-26 | 14.62 | 14.3 | -0.47 | ![]() |
14.15 | 14.68 | 14.15 | 22371 | 14.69 | 12145 | 14.14 | 44562 | 637177 | 70 |
2018-08-19 | 14.98 | 14.62 | -0.42 | ![]() |
14.56 | 15.25 | 14.42 | 27010 | 14.97 | 1550 | 14.15 | 43093 | 630131 | 89 |
2018-08-15 | 15.04 | 15.09 | 0.19 | ![]() |
15.23 | 15.46 | 14.8 | 33382 | 15.45 | 8315 | 14.6 | 55598 | 838933 | 82 |
2018-08-12 | 14.67 | 15.44 | 1.07 | ![]() |
15.74 | 15.85 | 14.5 | 9677 | 15.92 | 17775 | 15.11 | 266771 | 4119638 | 367 |
2018-08-02 | 14.53 | 14.08 | -0.5 | ![]() |
14.03 | 14.79 | 14 | 23274 | 14.47 | 12225 | 13.7 | 41908 | 590275 | 63 |
2018-08-01 | 14.55 | 14.53 | -0.25 | ![]() |
14.3 | 15.19 | 14.3 | 28742 | 14.99 | 11725 | 14.11 | 52406 | 761548 | 69 |
2018-07-31 | 15.17 | 14.55 | -0.57 | ![]() |
14.6 | 14.9 | 14.33 | 22852 | 14.97 | 6188 | 14.6 | 50001 | 727673 | 70 |
2018-07-30 | 14.47 | 15.17 | 0.33 | ![]() |
14.8 | 15.55 | 14.7 | 28477 | 15.33 | 16488 | 14.7 | 175307 | 2659253 | 192 |
2018-07-29 | 13.55 | 14.47 | 1.03 | ![]() |
14.58 | 14.83 | 13.83 | 5262 | 14.86 | 19286 | 14.11 | 256733 | 3713803 | 287 |
2018-07-24 | 13.39 | 13.37 | -0.27 | ![]() |
13.12 | 13.73 | 13.1 | 18261 | 13.7 | 3235 | 13.1 | 27020 | 361210 | 57 |
2018-07-15 | 13.59 | 13.56 | 0.2 | ![]() |
13.79 | 13.98 | 13.38 | 31748 | 13.86 | 6902 | 13.1 | 27819 | 377338 | 46 |
2018-07-12 | 13.86 | 13.59 | -0.46 | ![]() |
13.4 | 13.99 | 13.4 | 26580 | 13.96 | 6302 | 13.38 | 20300 | 275926 | 37 |
2018-07-09 | 14.14 | 13.85 | -0.61 | ![]() |
13.53 | 14.25 | 13.5 | 32154 | 14.14 | 0 | 0 | 43256 | 599253 | 71 |
2018-07-08 | 14.44 | 14.14 | -0.44 | ![]() |
14 | 14.56 | 13.81 | 39010 | 14.33 | 185 | 13.7 | 32741 | 462982 | 40 |
2018-07-05 | 14.43 | 14.44 | 0.06 | ![]() |
14.49 | 14.6 | 14.15 | 27791 | 14.57 | 4541 | 14.15 | 27883 | 402555 | 39 |
2018-07-03 | 14.42 | 14.22 | -0.27 | ![]() |
14.15 | 14.84 | 14.09 | 20928 | 14.58 | 18390 | 14.09 | 40675 | 578236 | 49 |
2018-07-02 | 14.26 | 14.42 | 0.17 | ![]() |
14.43 | 15.19 | 14.14 | 16440 | 14.9 | 1800 | 14 | 17624 | 254078 | 33 |
2018-06-28 | 14.45 | 14.26 | -0.24 | ![]() |
14.21 | 14.8 | 14 | 16648 | 15.09 | 600 | 13.01 | 35807 | 510521 | 62 |
2018-06-27 | 14.28 | 14.45 | 0.17 | ![]() |
14.45 | 15.19 | 14.2 | 20904 | 15.09 | 2836 | 14.15 | 28890 | 417579 | 43 |
2018-06-26 | 15.21 | 14.28 | -0.91 | ![]() |
14.3 | 14.8 | 14.01 | 28465 | 15.2 | 2942 | 14.15 | 16074 | 229570 | 26 |
2018-06-25 | 15.27 | 15.21 | -0.27 | ![]() |
15 | 15.34 | 14.85 | 27650 | 15.25 | 1200 | 14.65 | 7725 | 117497 | 17 |
2018-06-21 | 14.3 | 14.88 | 0.9 | ![]() |
15.2 | 15.35 | 14.5 | 4604 | 15.4 | 8100 | 14.85 | 51956 | 773040 | 83 |
2018-06-20 | 13.98 | 14.3 | 0.52 | ![]() |
14.5 | 14.93 | 14 | 12774 | 14.5 | 8697 | 14.04 | 46986 | 672084 | 47 |
2018-06-19 | 14.2 | 13.98 | -0.2 | ![]() |
14 | 14.2 | 13.65 | 10841 | 14.35 | 6000 | 13.52 | 11927 | 166736 | 22 |
2018-06-14 | 14.26 | 14.2 | -0.07 | ![]() |
14.19 | 14.35 | 13.74 | 9841 | 14.35 | 6000 | 13.53 | 4116 | 58447 | 5 |
2018-06-13 | 13.9 | 14.26 | 0.45 | ![]() |
14.35 | 14.49 | 13.99 | 15299 | 14.35 | 6173 | 14.2 | 19278 | 274965 | 24 |
2018-05-31 | 16.08 | 15.49 | -0.23 | ![]() |
15.85 | 16 | 14.51 | 15527 | 16.43 | 0 | 0 | 17452 | 270324 | 40 |
2018-05-30 | 16.28 | 16.08 | -0.43 | ![]() |
15.85 | 16.41 | 15.85 | 26947 | 16.24 | 3370 | 15.82 | 34641 | 556941 | 47 |
2018-05-29 | 16.13 | 16.28 | -0.13 | ![]() |
16 | 16.5 | 16 | 27767 | 16.44 | 2110 | 15.82 | 53901 | 877430 | 67 |
2018-05-28 | 16.05 | 16.13 | 0.17 | ![]() |
16.22 | 16.3 | 16.01 | 29214 | 16.3 | 4970 | 15.93 | 7666 | 123659 | 24 |
2018-05-23 | 16.01 | 16.33 | 0.34 | ![]() |
16.35 | 16.57 | 16.07 | 15630 | 16.84 | 16258 | 16.02 | 60445 | 986807 | 88 |
2018-05-22 | 16.05 | 16.01 | 0.23 | ![]() |
16.28 | 16.4 | 15.9 | 12278 | 16.5 | 16758 | 15.9 | 30408 | 486959 | 36 |
2018-05-21 | 16.14 | 16.05 | -0.14 | ![]() |
16 | 16.59 | 15.96 | 18588 | 16.69 | 9575 | 15.92 | 47630 | 764430 | 80 |
2018-05-20 | 16.69 | 16.14 | -0.09 | ![]() |
16.6 | 16.88 | 15.91 | 39129 | 16.74 | 4085 | 15.9 | 39442 | 636663 | 56 |
2018-05-17 | 16.62 | 16.69 | -0.39 | ![]() |
16.23 | 17.15 | 16.23 | 23489 | 17.12 | 22643 | 16.27 | 22321 | 372540 | 42 |
2018-05-16 | 16.11 | 16.62 | 0.88 | ![]() |
16.99 | 17 | 16.21 | 14416 | 17.2 | 20550 | 16.68 | 52852 | 878479 | 78 |
2018-05-15 | 16.47 | 16.11 | -0.43 | ![]() |
16.04 | 16.89 | 15.99 | 31773 | 16.35 | 14850 | 15.9 | 24294 | 391290 | 45 |
2018-05-14 | 16.69 | 16.47 | -0.49 | ![]() |
16.2 | 17 | 16 | 31272 | 16.5 | 1743 | 15.91 | 37988 | 625812 | 64 |
2018-05-13 | 16.8 | 16.69 | -0.49 | ![]() |
16.31 | 17.2 | 16.31 | 53534 | 17.19 | 22803 | 16.03 | 28821 | 481086 | 42 |
2018-04-30 | 15.73 | 16.05 | 0.04 | ![]() |
15.77 | 16.35 | 15.71 | 19047 | 15.96 | 14080 | 15.44 | 100595 | 1614763 | 147 |
2018-04-29 | 15.47 | 15.73 | 0.07 | ![]() |
15.54 | 15.98 | 15.41 | 31135 | 15.9 | 14025 | 15.32 | 67685 | 1064441 | 84 |
2018-04-26 | 15.44 | 15.47 | -0.01 | ![]() |
15.43 | 15.59 | 15.35 | 21188 | 15.98 | 7430 | 15.31 | 33974 | 525702 | 34 |
2018-03-18 | 15.94 | 15.73 | -0.43 | ![]() |
15.51 | 16 | 15.5 | 18748 | 16.15 | 3175 | 15.5 | 48583 | 764217 | 56 |
2018-03-15 | 15.98 | 15.94 | -0.18 | ![]() |
15.8 | 16.18 | 15.75 | 13013 | 16.35 | 9647 | 15.6 | 45432 | 724113 | 64 |
2018-03-14 | 15.96 | 15.98 | -0.21 | ![]() |
15.75 | 16.35 | 15.61 | 35754 | 16.35 | 16534 | 15.65 | 114384 | 1828309 | 136 |
2018-03-13 | 15.92 | 15.96 | -0.12 | ![]() |
15.8 | 16.32 | 15.77 | 57138 | 16.05 | 16265 | 15.72 | 109050 | 1739993 | 126 |
2018-03-12 | 15.59 | 15.92 | 0.25 | ![]() |
15.84 | 16.29 | 15.7 | 28171 | 15.92 | 22050 | 15.77 | 75021 | 1194273 | 106 |
2018-03-11 | 15.54 | 15.59 | -0.1 | ![]() |
15.44 | 16 | 15.44 | 18519 | 15.7 | 9050 | 15.47 | 66847 | 1042022 | 69 |
2018-03-08 | 15.93 | 15.54 | 0 | ![]() |
15.93 | 15.93 | 15.4 | 31649 | 16.3 | 6595 | 15.35 | 72316 | 1123643 | 74 |
2018-03-07 | 16.16 | 15.93 | -0.51 | ![]() |
15.65 | 16.35 | 15.65 | 34303 | 16.23 | 7178 | 15.7 | 50433 | 803173 | 55 |
2018-03-06 | 15.78 | 16.16 | 0.16 | ![]() |
15.94 | 16.5 | 15.91 | 20130 | 16.4 | 7079 | 15.91 | 119552 | 1932061 | 125 |
2018-03-05 | 14.93 | 15.78 | 1.32 | ![]() |
16.25 | 16.25 | 14.99 | 4553 | 16.27 | 8559 | 16.15 | 273962 | 4323680 | 362 |
2018-03-04 | 15.04 | 14.93 | -0.14 | ![]() |
14.9 | 15.2 | 14.9 | 31988 | 15 | 5432 | 14.82 | 6588 | 98344 | 13 |
2018-03-01 | 14.97 | 15.04 | 0.03 | ![]() |
15 | 15.19 | 14.93 | 15883 | 15.24 | 6222 | 14.93 | 10998 | 165458 | 27 |
2018-02-28 | 15.01 | 14.97 | 0.09 | ![]() |
15.1 | 15.16 | 14.65 | 18081 | 15.16 | 7079 | 14.82 | 9903 | 148205 | 26 |
2018-02-27 | 15.18 | 15.01 | -0.28 | ![]() |
14.9 | 15.24 | 14.9 | 57198 | 15.1 | 24363 | 14.92 | 29465 | 442203 | 35 |
2018-02-26 | 15.14 | 15.18 | -0.23 | ![]() |
14.91 | 15.4 | 14.91 | 31434 | 15.15 | 4547 | 14.91 | 14201 | 215560 | 30 |
2018-02-25 | 14.74 | 15.14 | 0.57 | ![]() |
15.31 | 15.44 | 14.74 | 28169 | 15.45 | 2272 | 14.65 | 34604 | 523828 | 57 |
2018-02-22 | 14.74 | 14.74 | 0.15 | ![]() |
14.89 | 14.89 | 14.4 | 19051 | 14.95 | 1647 | 14.41 | 25450 | 375182 | 41 |
2018-02-21 | 15.1 | 14.74 | -0.55 | ![]() |
14.55 | 15.12 | 14.05 | 23231 | 15 | 997 | 14.5 | 38245 | 563616 | 56 |
2018-02-20 | 15.14 | 15.1 | -0.03 | ![]() |
15.11 | 15.3 | 15.06 | 23035 | 15.29 | 5422 | 14.8 | 23812 | 359511 | 35 |
2018-02-19 | 15.01 | 15.14 | 0.03 | ![]() |
15.04 | 15.45 | 15 | 20017 | 15.44 | 5752 | 15.04 | 29181 | 441664 | 66 |
2018-02-18 | 15.11 | 15.01 | -0.06 | ![]() |
15.05 | 15.48 | 14.9 | 14506 | 15.46 | 6884 | 14.95 | 17699 | 265740 | 24 |
2018-02-15 | 15 | 15.11 | 0 | ![]() |
15 | 15.48 | 14.96 | 9501 | 15.83 | 4923 | 14.55 | 26806 | 404921 | 47 |
2018-02-14 | 15.02 | 15 | -0.05 | ![]() |
14.97 | 15.2 | 14.6 | 10251 | 15.85 | 6237 | 14.96 | 27473 | 411978 | 41 |
2018-02-13 | 15.44 | 15.02 | -0.64 | ![]() |
14.8 | 15.3 | 14.8 | 10951 | 15.85 | 5879 | 14.86 | 26352 | 395787 | 52 |
2018-02-12 | 15.59 | 15.44 | -0.14 | ![]() |
15.45 | 15.81 | 15.16 | 18599 | 15.8 | 5550 | 15.1 | 26764 | 413196 | 50 |
2018-02-11 | 14.76 | 15.59 | 0.88 | ![]() |
15.64 | 15.99 | 14.99 | 7183 | 15.85 | 3900 | 15.01 | 91532 | 1426868 | 119 |
2018-02-08 | 14.9 | 14.76 | 0.1 | ![]() |
15 | 15 | 14.64 | 1150 | 15.98 | 3100 | 14.55 | 50631 | 747324 | 63 |
2018-02-07 | 15.02 | 14.9 | -0.38 | ![]() |
14.64 | 15.1 | 14.6 | 5008 | 15.33 | 3442 | 14.61 | 32451 | 483400 | 56 |
2018-02-06 | 15.62 | 15.02 | -0.7 | ![]() |
14.92 | 15.3 | 14.58 | 27334 | 15.98 | 5792 | 14.7 | 45410 | 682014 | 95 |
2018-02-05 | 15.9 | 15.62 | -0.37 | ![]() |
15.53 | 15.8 | 15.52 | 23056 | 16 | 5022 | 15.53 | 26709 | 417096 | 39 |
2018-02-04 | 15.99 | 15.9 | -0.38 | ![]() |
15.61 | 16.25 | 15.55 | 19278 | 16.24 | 5390 | 15.5 | 58401 | 928325 | 64 |
2018-02-01 | 16.15 | 15.99 | -0.05 | ![]() |
16.1 | 16.3 | 15.7 | 22539 | 16.27 | 3800 | 15.5 | 29490 | 471460 | 50 |
2018-01-31 | 16.47 | 16.15 | -0.65 | ![]() |
15.82 | 16.52 | 15.7 | 50576 | 16.7 | 4800 | 15.55 | 94248 | 1521947 | 139 |
2018-01-30 | 16.69 | 16.47 | -0.49 | ![]() |
16.2 | 17 | 16.15 | 60862 | 16.6 | 9064 | 16.1 | 67937 | 1118794 | 72 |
2018-01-29 | 16.95 | 16.69 | -0.31 | ![]() |
16.64 | 16.87 | 16.6 | 62322 | 16.94 | 14848 | 16.61 | 13078 | 218308 | 25 |
2018-01-28 | 16.77 | 16.95 | -0.05 | ![]() |
16.72 | 17.17 | 16.51 | 58469 | 17.1 | 14867 | 16.62 | 64355 | 1091006 | 109 |
2018-01-24 | 16.96 | 16.77 | -0.34 | ![]() |
16.62 | 17 | 16.56 | 33215 | 17.28 | 8063 | 16.5 | 52259 | 876136 | 63 |
2018-01-23 | 16.53 | 16.96 | 0.23 | ![]() |
16.76 | 17.2 | 16.41 | 34385 | 17 | 14713 | 16.5 | 91633 | 1554381 | 127 |
2018-01-22 | 16.69 | 16.53 | -0.13 | ![]() |
16.56 | 16.8 | 16.25 | 39708 | 16.92 | 14713 | 16.15 | 42413 | 701229 | 62 |
2018-01-21 | 17.03 | 16.69 | -0.53 | ![]() |
16.5 | 17.2 | 16.5 | 32730 | 16.94 | 9063 | 16.41 | 72472 | 1209247 | 98 |
2018-01-18 | 17.25 | 17.03 | -0.25 | ![]() |
17 | 17.21 | 16.9 | 40298 | 17.7 | 3384 | 16.61 | 87450 | 1489137 | 102 |
2018-01-17 | 17.22 | 17.25 | 0.06 | ![]() |
17.28 | 17.74 | 16.92 | 38141 | 17.43 | 6386 | 16.9 | 110851 | 1912316 | 119 |
2018-01-16 | 16.32 | 17.22 | 1.38 | ![]() |
17.7 | 17.75 | 16.4 | 9447 | 17.7 | 8448 | 17 | 263458 | 4537884 | 324 |
2018-01-15 | 16.34 | 16.32 | -0.12 | ![]() |
16.22 | 16.55 | 16.2 | 36868 | 16.48 | 11405 | 16.01 | 64492 | 1052809 | 60 |
2018-01-14 | 16.1 | 16.34 | 0.2 | ![]() |
16.3 | 16.5 | 16.2 | 35321 | 16.49 | 11513 | 16.27 | 43317 | 707834 | 78 |
2018-01-11 | 16.13 | 16.1 | 0.16 | ![]() |
16.29 | 16.29 | 15.96 | 33335 | 16.39 | 5568 | 16.05 | 40665 | 654605 | 65 |
2018-01-10 | 16.1 | 16.13 | -0.18 | ![]() |
15.92 | 16.41 | 15.91 | 27811 | 16.39 | 5925 | 15.5 | 39388 | 635187 | 56 |
2018-01-09 | 16.11 | 16.1 | 0.05 | ![]() |
16.16 | 16.49 | 16 | 24412 | 16.68 | 3675 | 16 | 35255 | 567566 | 43 |
2018-01-08 | 16.43 | 16.11 | -0.28 | ![]() |
16.15 | 16.48 | 15.9 | 16270 | 16.68 | 5125 | 16.02 | 49570 | 798341 | 71 |
2018-01-04 | 16.71 | 16.43 | -0.45 | ![]() |
16.26 | 16.74 | 16.24 | 15607 | 16.69 | 2875 | 16.2 | 50186 | 824614 | 77 |
2018-01-03 | 16.59 | 16.71 | -0.13 | ![]() |
16.46 | 16.95 | 16.42 | 18707 | 16.94 | 3215 | 16.42 | 59046 | 986513 | 76 |
2018-01-02 | 16.53 | 16.59 | -0.02 | ![]() |
16.51 | 16.79 | 16.4 | 11379 | 16.73 | 627 | 16 | 43687 | 724589 | 49 |
2017-12-31 | 16.68 | 16.53 | -0.42 | ![]() |
16.26 | 16.89 | 16.2 | 15475 | 16.5 | 623 | 16 | 47650 | 787466 | 79 |
2017-12-28 | 16.79 | 16.68 | -0.15 | ![]() |
16.64 | 17 | 16.61 | 30705 | 17.5 | 4988 | 16.61 | 35720 | 595850 | 60 |
2017-12-27 | 17.01 | 16.79 | -0.31 | ![]() |
16.7 | 16.92 | 16.63 | 23942 | 17.3 | 6674 | 16.67 | 37249 | 625534 | 45 |
2017-12-26 | 17.38 | 17.01 | -0.38 | ![]() |
17 | 17.16 | 16.86 | 46712 | 17.5 | 6663 | 16.81 | 41308 | 702478 | 43 |
2017-12-25 | 17.32 | 17.38 | -0.06 | ![]() |
17.26 | 17.6 | 17.17 | 40262 | 17.6 | 7913 | 17.11 | 29704 | 516151 | 36 |
2017-12-19 | 16.71 | 17.4 | 0.79 | ![]() |
17.5 | 17.87 | 16.75 | 24347 | 17.7 | 18838 | 17.32 | 204466 | 3558473 | 258 |
2017-12-18 | 16.72 | 16.71 | -0.02 | ![]() |
16.7 | 16.95 | 16.54 | 38194 | 16.94 | 22550 | 16.58 | 16335 | 273018 | 37 |
2017-12-17 | 16.75 | 16.72 | -0.23 | ![]() |
16.52 | 17 | 16.52 | 36202 | 16.99 | 21551 | 16.51 | 73646 | 1231220 | 107 |
2017-12-14 | 17.01 | 16.75 | -0.3 | ![]() |
16.71 | 17 | 16.65 | 42495 | 16.95 | 23680 | 16.6 | 36983 | 619452 | 60 |
2017-12-13 | 16.95 | 17.01 | -0.14 | ![]() |
16.81 | 17.39 | 16.79 | 39386 | 17.36 | 11958 | 16.78 | 52646 | 895338 | 77 |
2017-12-12 | 17.24 | 16.95 | -0.44 | ![]() |
16.8 | 17.47 | 16.77 | 30264 | 17.4 | 9617 | 16.78 | 90564 | 1534803 | 91 |
2017-12-11 | 17.21 | 17.24 | -0.06 | ![]() |
17.15 | 17.67 | 16.94 | 18454 | 17.9 | 3476 | 16.8 | 63070 | 1087215 | 105 |
2017-12-10 | 16.86 | 17.21 | -0.03 | ![]() |
16.83 | 17.8 | 16.81 | 19581 | 17.52 | 6756 | 16.8 | 36336 | 625399 | 57 |
2017-12-07 | 17.12 | 16.86 | -0.32 | ![]() |
16.8 | 17.23 | 16.66 | 18275 | 17.9 | 2905 | 16.51 | 39337 | 663336 | 60 |
2017-12-06 | 17.48 | 17.12 | -0.48 | ![]() |
17 | 17.5 | 16.82 | 52826 | 17.5 | 7005 | 16.83 | 56916 | 974520 | 95 |
2017-12-05 | 18.02 | 17.48 | -0.7 | ![]() |
17.32 | 17.9 | 17.15 | 63795 | 17.9 | 2495 | 17.11 | 139380 | 2436748 | 118 |
2017-12-04 | 18.36 | 18.02 | -0.51 | ![]() |
17.85 | 18.5 | 17.75 | 37041 | 18.8 | 4395 | 17.76 | 67430 | 1215113 | 92 |
2017-12-03 | 17.94 | 18.36 | 0.47 | ![]() |
18.41 | 19.14 | 17.11 | 41616 | 18.88 | 7570 | 18.36 | 262434 | 4818374 | 286 |
2017-11-29 | 18.65 | 17.94 | -1.07 | ![]() |
17.58 | 18.5 | 17.58 | 28689 | 18.58 | 14000 | 17.55 | 124522 | 2233438 | 174 |
2017-11-27 | 19.1 | 19.08 | -0.2 | ![]() |
18.9 | 19.69 | 18.83 | 28276 | 19.4 | 7241 | 18.12 | 168515 | 3215606 | 164 |
2017-11-26 | 18.73 | 19.1 | 0.42 | ![]() |
19.15 | 19.88 | 18.12 | 21385 | 19.75 | 8927 | 18.12 | 257982 | 4926594 | 294 |
2017-11-23 | 18.99 | 18.73 | -0.06 | ![]() |
18.93 | 19.5 | 18.4 | 12410 | 18.99 | 8480 | 18.15 | 249154 | 4666718 | 238 |
2017-11-22 | 18.76 | 18.99 | 0.73 | ![]() |
19.49 | 20 | 18.33 | 14563 | 19.86 | 4460 | 18.15 | 257374 | 4886454 | 319 |
2017-11-21 | 17.38 | 18.76 | 1.73 | ![]() |
19.11 | 19.11 | 17.92 | 0 | 0 | 14715 | 18.65 | 345808 | 6488558 | 400 |
2017-11-20 | 16.35 | 17.38 | 1.63 | ![]() |
17.98 | 17.98 | 16 | 0 | 0 | 12010 | 17.5 | 499959 | 8688560 | 458 |
2017-11-19 | 16.16 | 16.35 | 0.03 | ![]() |
16.19 | 16.78 | 15.8 | 47089 | 16.45 | 22257 | 16.18 | 262892 | 4299189 | 285 |
2017-11-16 | 16.33 | 16.16 | -0.23 | ![]() |
16.1 | 16.5 | 15.9 | 16912 | 16.49 | 11667 | 15.6 | 180581 | 2917853 | 193 |
2017-11-15 | 16.09 | 16.33 | 0.35 | ![]() |
16.44 | 16.95 | 15.7 | 19696 | 16.65 | 13370 | 15.91 | 404577 | 6605738 | 433 |
2017-11-14 | 15.45 | 16.09 | 0.47 | ![]() |
15.92 | 16.7 | 15.35 | 5369 | 16.25 | 13810 | 15.5 | 528019 | 8494181 | 489 |
2017-11-13 | 16.82 | 15.45 | -1.02 | ![]() |
15.8 | 16.6 | 15.14 | 50866 | 15.89 | 0 | 0 | 375652 | 5802684 | 386 |
2017-11-12 | 16.07 | 16.82 | 0.68 | ![]() |
16.75 | 17.5 | 16.28 | 8044 | 17.1 | 500 | 15.11 | 245827 | 4135732 | 286 |
2017-11-09 | 15.24 | 16.07 | 1.52 | ![]() |
16.76 | 16.76 | 14.65 | 0 | 0 | 25297 | 16 | 473683 | 7613692 | 411 |
2017-11-08 | 15.34 | 15.24 | -0.29 | ![]() |
15.05 | 15.99 | 14.81 | 26924 | 15.5 | 16392 | 14.91 | 292665 | 4461467 | 275 |
2017-11-07 | 14.25 | 15.34 | 1.42 | ![]() |
15.67 | 15.67 | 14.25 | 0 | 0 | 6685 | 14.21 | 459155 | 7045468 | 390 |
2017-11-06 | 13.39 | 13.92 | 0.7 | ![]() |
14.09 | 14.34 | 13.44 | 37646 | 14.22 | 8058 | 13 | 438687 | 6106418 | 402 |
2017-11-05 | 13.07 | 13.39 | 0.13 | ![]() |
13.2 | 13.6 | 12.88 | 37568 | 13.48 | 3170 | 12.9 | 106974 | 1432136 | 103 |
2017-11-02 | 12.94 | 13.07 | 0.25 | ![]() |
13.19 | 13.35 | 12.89 | 15750 | 13.39 | 2670 | 12.88 | 49691 | 649513 | 68 |
2017-11-01 | 13.16 | 12.94 | -0.27 | ![]() |
12.89 | 13 | 12.88 | 26081 | 13.23 | 8070 | 12.88 | 20150 | 260781 | 43 |
2017-10-31 | 13.02 | 13.16 | -0.02 | ![]() |
13 | 13.4 | 13 | 21516 | 13.25 | 7870 | 12.85 | 46434 | 610952 | 70 |
2017-10-30 | 12.96 | 13.02 | 0.04 | ![]() |
13 | 13.18 | 12.87 | 38928 | 13.2 | 8920 | 12.85 | 17710 | 230555 | 30 |
2017-10-29 | 12.96 | 12.96 | 0.02 | ![]() |
12.98 | 13.23 | 12.82 | 34948 | 13.18 | 8470 | 12.75 | 42795 | 554602 | 54 |
2017-10-26 | 13.06 | 12.96 | -0.26 | ![]() |
12.8 | 13.1 | 12.8 | 25678 | 13.38 | 7675 | 12.8 | 43483 | 563490 | 57 |
2017-10-25 | 13.2 | 13.06 | -0.17 | ![]() |
13.03 | 13.23 | 12.96 | 51665 | 13.34 | 6175 | 12.92 | 18191 | 237655 | 22 |
2017-10-24 | 13.55 | 13.2 | -0.63 | ![]() |
12.92 | 13.5 | 12.92 | 40889 | 13.39 | 6175 | 12.9 | 125401 | 1655071 | 113 |
2017-10-23 | 13.98 | 13.55 | -0.48 | ![]() |
13.5 | 13.99 | 13.25 | 35522 | 13.89 | 7925 | 13.25 | 96313 | 1304973 | 93 |
2017-10-22 | 13.64 | 13.98 | 0.09 | ![]() |
13.73 | 14.5 | 13.5 | 24524 | 14.2 | 14319 | 13.5 | 176950 | 2473897 | 152 |
2017-10-19 | 12.77 | 13.64 | 1.27 | ![]() |
14.04 | 14.04 | 12.8 | 0 | 0 | 14795 | 13.5 | 296479 | 4044178 | 235 |
2017-10-18 | 12.42 | 12.77 | 0.37 | ![]() |
12.79 | 13 | 12.5 | 10524 | 13 | 11629 | 12.65 | 106664 | 1361910 | 104 |
2017-10-17 | 12.53 | 12.42 | -0.19 | ![]() |
12.34 | 12.71 | 12.18 | 13858 | 12.94 | 5079 | 12.34 | 91671 | 1138280 | 90 |
2017-10-16 | 13.05 | 12.53 | -0.79 | ![]() |
12.26 | 13.17 | 12.25 | 26190 | 12.98 | 4253 | 12.04 | 62618 | 784609 | 94 |
2017-10-15 | 13.29 | 13.05 | -0.3 | ![]() |
12.99 | 13.49 | 12.86 | 37915 | 13.29 | 2608 | 12.75 | 115564 | 1508037 | 103 |
2017-10-12 | 13.67 | 13.29 | -0.45 | ![]() |
13.22 | 13.56 | 13.2 | 19290 | 13.55 | 9605 | 13.12 | 40949 | 544175 | 58 |
2017-10-11 | 12.91 | 13.67 | 0.5 | ![]() |
13.41 | 14 | 13 | 17177 | 13.9 | 8416 | 13.22 | 185356 | 2534275 | 210 |
2017-10-10 | 13.09 | 12.91 | -0.24 | ![]() |
12.85 | 13 | 12.85 | 40117 | 13.15 | 3332 | 12.75 | 42907 | 553802 | 68 |
2017-10-09 | 12.92 | 13.09 | -0.01 | ![]() |
12.91 | 13.45 | 12.87 | 28765 | 13.4 | 4577 | 12.75 | 114049 | 1493048 | 67 |
2017-10-02 | 13.54 | 13.13 | -0.59 | ![]() |
12.95 | 13.59 | 12.9 | 21816 | 13.45 | 5300 | 12.76 | 44925 | 589809 | 69 |
2017-10-01 | 13.02 | 13.54 | 0.58 | ![]() |
13.6 | 13.73 | 13.26 | 15037 | 13.8 | 12750 | 13.55 | 122304 | 1655947 | 168 |
2017-09-27 | 12.71 | 12.69 | -0.01 | ![]() |
12.7 | 12.95 | 12.53 | 18005 | 12.96 | 7935 | 12.6 | 75283 | 955118 | 87 |
2017-09-26 | 13.05 | 12.71 | -0.54 | ![]() |
12.51 | 13.09 | 12.51 | 25782 | 12.95 | 6105 | 12.5 | 59359 | 754658 | 91 |
2017-09-25 | 12.83 | 13.05 | -0.03 | ![]() |
12.8 | 13.27 | 12.8 | 29622 | 12.9 | 9105 | 12.7 | 113875 | 1485897 | 137 |
2017-09-24 | 12.72 | 12.83 | -0.02 | ![]() |
12.7 | 13 | 12.5 | 20457 | 12.9 | 14355 | 12.66 | 45238 | 580316 | 57 |
2017-09-20 | 12.74 | 12.72 | -0.16 | ![]() |
12.58 | 12.93 | 12.58 | 17357 | 12.95 | 9955 | 12.52 | 37365 | 475329 | 66 |
2017-09-19 | 12.98 | 12.74 | -0.33 | ![]() |
12.65 | 12.96 | 12.65 | 42100 | 12.92 | 10205 | 12.58 | 74490 | 949032 | 63 |
2017-09-18 | 12.76 | 12.98 | 0.01 | ![]() |
12.77 | 13.19 | 12.61 | 16150 | 13.13 | 8720 | 12.58 | 145727 | 1891854 | 198 |
2017-09-17 | 12.35 | 12.76 | 0.44 | ![]() |
12.79 | 12.94 | 12.31 | 20241 | 12.85 | 8647 | 12.67 | 93470 | 1192481 | 137 |
2017-09-14 | 12.37 | 12.35 | -0.01 | ![]() |
12.36 | 12.5 | 12.22 | 10756 | 12.73 | 7378 | 12.27 | 35004 | 432459 | 39 |
2017-09-13 | 12.61 | 12.37 | -0.41 | ![]() |
12.2 | 12.5 | 12.2 | 10950 | 12.79 | 9987 | 12.15 | 27529 | 340451 | 42 |
2017-09-12 | 12.4 | 12.61 | 0.09 | ![]() |
12.49 | 12.77 | 12.37 | 11750 | 12.76 | 13302 | 12.2 | 71960 | 907741 | 92 |
2017-09-11 | 12.23 | 12.4 | 0.37 | ![]() |
12.6 | 12.65 | 12.07 | 24980 | 12.69 | 10710 | 12.21 | 134268 | 1665483 | 155 |
2017-09-10 | 12.17 | 12.23 | -0.04 | ![]() |
12.13 | 12.4 | 12.12 | 32160 | 12.4 | 9970 | 12.01 | 40703 | 497908 | 56 |
2017-09-07 | 12.05 | 12.17 | 0.17 | ![]() |
12.22 | 12.29 | 12 | 25380 | 12.74 | 10628 | 12.12 | 34109 | 415232 | 52 |
2017-09-06 | 12.04 | 12.05 | -0.04 | ![]() |
12 | 12.25 | 11.86 | 22830 | 12.29 | 9720 | 11.91 | 26205 | 315755 | 35 |
2017-09-05 | 12.01 | 12.04 | 0.14 | ![]() |
12.15 | 12.21 | 11.93 | 22730 | 12.41 | 6220 | 11.82 | 29195 | 351555 | 49 |
2017-08-30 | 12.11 | 12.01 | -0.11 | ![]() |
12 | 12.2 | 11.96 | 25480 | 12.41 | 6150 | 11.81 | 72695 | 872959 | 102 |
2017-08-29 | 12.16 | 12.11 | -0.11 | ![]() |
12.05 | 12.45 | 11.95 | 31300 | 12.42 | 5142 | 11.93 | 68437 | 828968 | 86 |
2017-08-28 | 12.21 | 12.16 | 0.09 | ![]() |
12.3 | 12.44 | 12.02 | 13155 | 12.45 | 692 | 11.71 | 25269 | 307361 | 53 |
2017-08-27 | 12.03 | 12.21 | -0.08 | ![]() |
11.95 | 12.75 | 11.94 | 12346 | 12.83 | 1622 | 11.75 | 87382 | 1067043 | 111 |
2017-08-24 | 12.2 | 12.03 | -0.28 | ![]() |
11.92 | 12.3 | 11.91 | 5450 | 12.7 | 1622 | 11.75 | 41677 | 501582 | 57 |
2017-08-22 | 12.85 | 12.55 | -0.15 | ![]() |
12.7 | 12.85 | 12.4 | 17766 | 13 | 5953 | 12.23 | 32739 | 411025 | 45 |
2017-08-21 | 12.88 | 12.85 | -0.27 | ![]() |
12.61 | 13.02 | 12.4 | 19649 | 13 | 2523 | 12.61 | 36116 | 464032 | 53 |
2017-08-20 | 13.54 | 12.88 | -1.11 | ![]() |
12.43 | 13.41 | 12.43 | 14439 | 13.2 | 790 | 12.23 | 34636 | 446143 | 47 |
2017-08-17 | 13.55 | 13.54 | 0.25 | ![]() |
13.8 | 13.9 | 13.21 | 15222 | 14.17 | 2790 | 12.8 | 47054 | 636914 | 65 |
2017-08-16 | 13.71 | 13.55 | -0.31 | ![]() |
13.4 | 13.89 | 13.4 | 9530 | 13.9 | 0 | 0 | 45760 | 619856 | 37 |
2017-08-13 | 14.36 | 14.72 | 0.44 | ![]() |
14.8 | 15.19 | 14.31 | 40777 | 14.95 | 15665 | 14.01 | 245572 | 3614590 | 235 |
2017-08-10 | 13.96 | 14.36 | 0.54 | ![]() |
14.5 | 14.7 | 13.77 | 21681 | 14.69 | 18425 | 14.01 | 240676 | 3456469 | 251 |
2017-08-09 | 13.81 | 13.96 | 0.11 | ![]() |
13.92 | 14.58 | 13.72 | 22535 | 14.49 | 27935 | 13.76 | 106798 | 1490652 | 157 |
2017-08-08 | 13.85 | 13.81 | 0.49 | ![]() |
14.34 | 14.4 | 13.45 | 23566 | 14.7 | 24505 | 13.54 | 76031 | 1049737 | 99 |
2017-08-07 | 14.61 | 13.85 | -0.96 | ![]() |
13.65 | 14.4 | 13.4 | 15078 | 14.44 | 1925 | 13.51 | 135391 | 1875099 | 166 |
2017-08-06 | 13.78 | 14.61 | 0.38 | ![]() |
14.16 | 15.1 | 14.06 | 133705 | 14.2 | 48662 | 14.17 | 258424 | 3775528 | 306 |
2017-08-03 | 12.84 | 13.78 | 1.28 | ![]() |
14.12 | 14.12 | 12.87 | 0 | 0 | 7719 | 13 | 322082 | 4438543 | 310 |
2017-08-02 | 12.31 | 12.84 | 0.56 | ![]() |
12.87 | 13.18 | 12.55 | 39408 | 12.96 | 10685 | 12.51 | 189713 | 2436210 | 172 |
2017-07-27 | 12.71 | 12.49 | -0.3 | ![]() |
12.41 | 12.58 | 12.37 | 23952 | 12.75 | 9100 | 12.34 | 38361 | 479046 | 62 |
2017-07-26 | 12.57 | 12.71 | -0.04 | ![]() |
12.53 | 13.01 | 12.52 | 24183 | 12.79 | 11465 | 12.5 | 86724 | 1102138 | 123 |
2017-07-25 | 12.04 | 12.57 | 0.66 | ![]() |
12.7 | 13.01 | 12 | 250 | 13.24 | 12765 | 12.5 | 179951 | 2262705 | 242 |
2017-07-24 | 12.09 | 12.04 | 0.01 | ![]() |
12.1 | 12.1 | 11.99 | 6765 | 12.35 | 8465 | 12.01 | 20093 | 241997 | 30 |
2017-07-17 | 12.21 | 12.47 | 0.16 | ![]() |
12.37 | 12.65 | 12.2 | 8777 | 13 | 20235 | 12.22 | 71183 | 887952 | 102 |
2017-07-16 | 12.43 | 12.21 | -0.28 | ![]() |
12.15 | 12.57 | 12.06 | 5459 | 12.54 | 13325 | 12.01 | 47780 | 583539 | 73 |
2017-07-12 | 12.94 | 12.57 | -0.59 | ![]() |
12.35 | 12.99 | 12.35 | 16787 | 13.08 | 2295 | 12.31 | 47862 | 601613 | 69 |
2017-07-11 | 12.96 | 12.94 | -0.36 | ![]() |
12.6 | 13.09 | 12.6 | 18261 | 13.1 | 2910 | 12.5 | 39117 | 506145 | 60 |
2017-07-10 | 13.06 | 12.96 | -0.22 | ![]() |
12.84 | 13.37 | 12.7 | 14631 | 13.39 | 500 | 12.31 | 66958 | 868106 | 93 |
2017-07-09 | 13.32 | 13.06 | -0.33 | ![]() |
12.99 | 13.5 | 12.26 | 10821 | 13.62 | 8210 | 12.31 | 86162 | 1124846 | 100 |
2017-07-02 | 12 | 11.84 | -0.19 | ![]() |
11.81 | 12 | 11.8 | 36958 | 12.15 | 3100 | 11.5 | 9706 | 114888 | 21 |
2017-06-28 | 12.06 | 12 | -0.06 | ![]() |
12 | 12.05 | 11.9 | 28448 | 12.3 | 3362 | 11.92 | 28490 | 341823 | 50 |
2017-06-22 | 12.27 | 12.06 | 0.02 | ![]() |
12.29 | 12.38 | 11.83 | 33100 | 12.38 | 3660 | 11.87 | 27439 | 330820 | 32 |
2017-06-21 | 12 | 12.27 | 0.1 | ![]() |
12.1 | 12.67 | 12 | 33114 | 12.38 | 5699 | 12.05 | 62842 | 771179 | 78 |
2017-06-20 | 12.05 | 12 | -0.15 | ![]() |
11.9 | 12.24 | 11.83 | 27617 | 12.36 | 8839 | 11.86 | 36480 | 437777 | 44 |
2017-06-19 | 12.08 | 12.05 | -0.08 | ![]() |
12 | 12.4 | 11.84 | 26667 | 12.49 | 4139 | 11.85 | 26226 | 315902 | 36 |
2017-06-18 | 12.17 | 12.08 | -0.12 | ![]() |
12.05 | 12.11 | 12.02 | 33245 | 12.49 | 9200 | 11.83 | 25459 | 307445 | 33 |
2017-06-15 | 12.34 | 12.17 | -0.13 | ![]() |
12.21 | 12.42 | 12 | 32235 | 12.44 | 4200 | 11.83 | 27746 | 337703 | 29 |
2017-06-14 | 12.52 | 12.34 | -0.05 | ![]() |
12.47 | 12.51 | 12.21 | 35323 | 12.47 | 7235 | 12.12 | 31621 | 390212 | 34 |
2017-06-13 | 12.51 | 12.52 | -0.08 | ![]() |
12.43 | 12.65 | 12.43 | 30466 | 12.62 | 20115 | 12.41 | 12870 | 161181 | 24 |
2017-06-12 | 12.44 | 12.51 | 0.12 | ![]() |
12.56 | 12.65 | 12.39 | 35663 | 12.57 | 12065 | 12.39 | 11554 | 144494 | 22 |
2017-06-11 | 12.59 | 12.44 | -0.18 | ![]() |
12.41 | 12.65 | 12.35 | 31386 | 12.65 | 11810 | 12.38 | 34637 | 430912 | 45 |
2017-06-08 | 12.77 | 12.59 | -0.31 | ![]() |
12.46 | 12.8 | 12.42 | 17503 | 12.75 | 8171 | 12.4 | 25332 | 318855 | 43 |
2017-06-07 | 12.27 | 12.77 | 0.29 | ![]() |
12.56 | 12.95 | 12.4 | 25837 | 12.95 | 6880 | 12.22 | 41220 | 526570 | 55 |
2017-06-06 | 12.18 | 12.27 | 0.41 | ![]() |
12.59 | 12.59 | 12.09 | 22610 | 12.65 | 4747 | 11.8 | 21716 | 266432 | 36 |
2017-06-04 | 12.99 | 12.12 | -0.78 | ![]() |
12.21 | 12.74 | 11.82 | 78130 | 12.88 | 8678 | 12.07 | 58320 | 706550 | 56 |
2017-06-01 | 13.05 | 12.99 | -0.42 | ![]() |
12.63 | 13.26 | 12.63 | 18932 | 13.21 | 3395 | 12.4 | 25973 | 337299 | 35 |
2017-05-31 | 12.76 | 13.05 | 0.09 | ![]() |
12.85 | 13.42 | 12.28 | 20147 | 13.27 | 5579 | 12.85 | 101865 | 1328953 | 97 |
2017-05-30 | 12.97 | 12.76 | -0.27 | ![]() |
12.7 | 13.05 | 12.7 | 31397 | 13.03 | 5384 | 12.64 | 10384 | 132461 | 11 |
2017-05-28 | 13.3 | 12.81 | -0.06 | ![]() |
13.24 | 13.31 | 12.4 | 21616 | 13.3 | 4170 | 12.51 | 24209 | 310152 | 49 |
2017-05-25 | 12.82 | 13.3 | 0.18 | ![]() |
13 | 13.8 | 12.9 | 18647 | 13.31 | 100 | 11.82 | 76875 | 1022786 | 120 |
2017-05-24 | 11.93 | 12.82 | 1.19 | ![]() |
13.12 | 13.12 | 11.6 | 0 | 0 | 3278 | 13.12 | 89039 | 1141812 | 126 |
2017-05-22 | 13.13 | 12.02 | -1.31 | ![]() |
11.82 | 12.82 | 11.82 | 11704 | 12.16 | 0 | 0 | 65337 | 785628 | 111 |
2017-05-21 | 13.26 | 13.13 | -0.24 | ![]() |
13.02 | 13.47 | 13 | 8322 | 13.32 | 5537 | 12.82 | 42691 | 560423 | 67 |
2017-05-18 | 13.49 | 13.26 | -0.15 | ![]() |
13.34 | 13.62 | 13.1 | 15976 | 13.57 | 5279 | 13.02 | 26427 | 350550 | 56 |
2017-05-17 | 13.45 | 13.49 | 0.21 | ![]() |
13.66 | 13.84 | 13.06 | 5161 | 13.78 | 7575 | 13.21 | 54238 | 731684 | 69 |
2017-05-16 | 13.88 | 13.45 | -0.63 | ![]() |
13.25 | 13.56 | 13.23 | 14425 | 13.97 | 5255 | 13.25 | 54599 | 734195 | 89 |
2017-05-15 | 13.75 | 13.88 | -0.17 | ![]() |
13.58 | 14.24 | 13.54 | 17011 | 13.97 | 6425 | 13.34 | 50843 | 705704 | 85 |
2017-05-14 | 14.18 | 13.75 | -0.61 | ![]() |
13.57 | 14.1 | 13.1 | 5628 | 14.8 | 8768 | 13.56 | 107417 | 1476712 | 171 |
2017-05-11 | 14.51 | 14.18 | -0.47 | ![]() |
14.04 | 14.56 | 14 | 4293 | 14.89 | 1400 | 14 | 63492 | 900103 | 101 |
2017-05-10 | 14.6 | 14.51 | -0.34 | ![]() |
14.26 | 14.96 | 14.21 | 5792 | 14.9 | 3909 | 14.21 | 74821 | 1085643 | 108 |
2017-05-04 | 14.48 | 14.87 | 0.26 | ![]() |
14.74 | 15.1 | 14.7 | 17099 | 14.75 | 17200 | 14.52 | 84177 | 1251625 | 109 |
2017-05-03 | 14.71 | 14.48 | -0.11 | ![]() |
14.6 | 14.77 | 14.21 | 28617 | 14.83 | 5700 | 14.3 | 57539 | 832888 | 82 |
2017-05-02 | 14.8 | 14.71 | -0.47 | ![]() |
14.33 | 15.2 | 14.28 | 25951 | 14.98 | 4200 | 14.17 | 85948 | 1264674 | 119 |
2017-04-30 | 15.32 | 14.8 | -0.53 | ![]() |
14.79 | 15.15 | 14.5 | 9739 | 15.6 | 2907 | 14.5 | 63774 | 944085 | 93 |
2017-04-27 | 15.73 | 15.32 | -0.65 | ![]() |
15.08 | 15.73 | 15 | 12652 | 15.49 | 2422 | 15 | 114115 | 1748590 | 139 |
2017-04-26 | 15.25 | 15.74 | 0.2 | ![]() |
15.45 | 16.15 | 15.41 | 29701 | 15.89 | 5715 | 15.06 | 144445 | 2273237 | 221 |
2017-04-24 | 14.25 | 15.25 | 1.03 | ![]() |
15.28 | 15.66 | 14.27 | 745 | 15.6 | 1206 | 14 | 318488 | 4856483 | 420 |
2017-04-23 | 14.62 | 14.25 | -0.36 | ![]() |
14.26 | 14.86 | 13.87 | 19453 | 14.55 | 600 | 13.71 | 162187 | 2310727 | 203 |
2017-04-20 | 14.63 | 14.62 | -0.4 | ![]() |
14.23 | 15 | 14.19 | 6875 | 14.95 | 3000 | 14.22 | 134170 | 1961700 | 145 |
2017-04-19 | 13.69 | 14.63 | 1.06 | ![]() |
14.75 | 15.05 | 13.34 | 50 | 15.05 | 8088 | 13.7 | 303029 | 4432201 | 338 |
2017-04-18 | 13.37 | 13.69 | -0.11 | ![]() |
13.26 | 14.25 | 13.26 | 10500 | 13.9 | 8486 | 13.12 | 86912 | 1189581 | 123 |
2017-04-13 | 13.72 | 13.37 | 0.07 | ![]() |
13.79 | 13.79 | 13.02 | 2980 | 13.98 | 5439 | 13.5 | 100751 | 1346791 | 124 |
2017-04-12 | 14.24 | 13.72 | -1.08 | ![]() |
13.16 | 14.25 | 13.1 | 12818 | 13.5 | 1000 | 12.86 | 142103 | 1949110 | 175 |
2017-04-11 | 14.78 | 14.24 | -0.7 | ![]() |
14.08 | 14.7 | 14 | 21310 | 14.2 | 5294 | 14.03 | 67921 | 967222 | 101 |
2017-04-10 | 15.13 | 14.78 | -0.81 | ![]() |
14.32 | 15.4 | 14.04 | 15939 | 15.5 | 3877 | 14.3 | 57862 | 855383 | 103 |
2017-04-09 | 15.06 | 15.13 | -0.06 | ![]() |
15 | 15.92 | 14.03 | 13292 | 15.41 | 9806 | 14.66 | 181830 | 2750453 | 210 |
2017-04-06 | 14.67 | 15.06 | -0.07 | ![]() |
14.6 | 15.47 | 14.56 | 3973 | 15.38 | 6123 | 14.51 | 132168 | 1990102 | 188 |
2017-04-05 | 13.64 | 14.67 | 1.36 | ![]() |
15 | 15 | 13.31 | 0 | 0 | 26661 | 14.9 | 361752 | 5305218 | 333 |
2017-04-04 | 13.65 | 13.64 | -0.15 | ![]() |
13.5 | 14.5 | 12.73 | 31600 | 13.98 | 18311 | 13.27 | 233499 | 3184591 | 269 |
2017-04-03 | 13.99 | 13.65 | -0.74 | ![]() |
13.25 | 14.39 | 13.2 | 10785 | 13.99 | 12235 | 13.23 | 116481 | 1590194 | 166 |
2017-04-02 | 14.54 | 14.31 | -0.55 | ![]() |
13.99 | 15.7 | 13.3 | 23900 | 14 | 2000 | 13.12 | 247379 | 3540652 | 243 |
2017-03-30 | 13.22 | 14.54 | 1.32 | ![]() |
14.54 | 14.54 | 14.47 | 0 | 0 | 6206 | 14.54 | 180677 | 2626464 | 128 |
2017-03-29 | 12.02 | 13.22 | 1.2 | ![]() |
13.22 | 13.22 | 13.22 | 0 | 0 | 9894 | 13.22 | 62054 | 820354 | 43 |
2017-03-28 | 11.02 | 12.02 | 1.1 | ![]() |
12.12 | 12.12 | 11.65 | 0 | 0 | 70469 | 12.12 | 264096 | 3175627 | 136 |
2017-03-27 | 10.02 | 11.02 | 1 | ![]() |
11.02 | 11.02 | 11.02 | 0 | 0 | 57399 | 11.02 | 232626 | 2563539 | 116 |
2017-03-26 | 9.11 | 10.02 | 0.91 | ![]() |
10.02 | 10.02 | 10.02 | 0 | 0 | 286562 | 10.02 | 30501 | 305620 | 12 |
2017-03-23 | 8.29 | 9.11 | 0.82 | ![]() |
9.11 | 9.11 | 9.11 | 0 | 0 | 190812 | 9.11 | 22769 | 207427 | 19 |
2017-03-22 | 7.54 | 8.29 | 0.75 | ![]() |
8.29 | 8.29 | 8.29 | 0 | 0 | 223815 | 8.29 | 13850 | 114818 | 15 |
2017-03-21 | 7.13 | 7.54 | 0.71 | ![]() |
7.84 | 7.84 | 7.1 | 0 | 0 | 122941 | 7.84 | 93525 | 705032 | 78 |
2017-03-20 | 7.13 | 7.13 | -0.13 | ![]() |
7 | 7.31 | 7 | 53468 | 7.25 | 10550 | 6.87 | 16000 | 114035 | 18 |
2017-03-19 | 6.98 | 7.13 | 0.17 | ![]() |
7.15 | 7.15 | 7.01 | 30150 | 7.34 | 10050 | 6.8 | 4059 | 28951 | 10 |
2017-03-16 | 6.98 | 6.98 | -6.98 | ![]() |
0 | 0 | 0 | 22814 | 7.15 | 10050 | 6.8 | 0 | 0 | 0 |
2017-03-12 | 7.26 | 7.16 | -0.06 | ![]() |
7.2 | 7.2 | 7.1 | 26030 | 7.35 | 11560 | 7.1 | 9490 | 67979 | 9 |
2017-03-02 | 6.76 | 6.86 | 0.12 | ![]() |
6.88 | 6.88 | 6.8 | 5155 | 6.88 | 15372 | 6.5 | 7027 | 48213 | 9 |
2017-03-01 | 6.71 | 6.76 | 0.12 | ![]() |
6.83 | 6.85 | 6.62 | 9257 | 6.83 | 17099 | 6.33 | 13588 | 91800 | 14 |
2017-02-20 | 6.5 | 6.45 | 0.16 | ![]() |
6.66 | 6.77 | 6.4 | 6780 | 6.8 | 9100 | 6.43 | 6775 | 43707 | 13 |
2017-02-19 | 6.44 | 6.5 | 0.06 | ![]() |
6.5 | 6.5 | 6.5 | 1830 | 6.89 | 4400 | 6.43 | 3060 | 19890 | 8 |
2017-02-16 | 6.44 | 6.44 | -0.02 | ![]() |
6.42 | 6.5 | 6.42 | 1830 | 6.91 | 4375 | 6.46 | 500 | 3240 | 2 |
2017-02-15 | 6.48 | 6.44 | -0.12 | ![]() |
6.36 | 6.5 | 6.36 | 2315 | 6.95 | 6175 | 6.32 | 4780 | 30795 | 9 |
2017-02-14 | 6.53 | 6.48 | -0.03 | ![]() |
6.5 | 6.62 | 6.41 | 6065 | 6.6 | 1175 | 6.4 | 10216 | 66223 | 22 |
2017-02-13 | 6.69 | 6.53 | -0.17 | ![]() |
6.52 | 6.55 | 6.5 | 7830 | 6.65 | 6050 | 6.46 | 4896 | 31989 | 9 |
2017-02-12 | 6.88 | 6.69 | -0.32 | ![]() |
6.56 | 7.04 | 6.56 | 5230 | 7.07 | 8500 | 6.54 | 20380 | 136326 | 23 |
2017-02-09 | 6.68 | 6.88 | 0.12 | ![]() |
6.8 | 6.95 | 6.5 | 5080 | 7.07 | 8500 | 6.72 | 7824 | 53838 | 18 |
2017-02-08 | 6.85 | 6.68 | -0.34 | ![]() |
6.51 | 6.9 | 6.51 | 4250 | 6.98 | 6300 | 6.47 | 5900 | 39420 | 9 |
2017-02-07 | 6.72 | 6.85 | 0.09 | ![]() |
6.81 | 6.9 | 6.8 | 2250 | 6.94 | 1300 | 6.59 | 8210 | 56270 | 11 |
2017-02-06 | 6.54 | 6.72 | 0.28 | ![]() |
6.82 | 6.82 | 6.44 | 2250 | 6.94 | 2550 | 6.5 | 4761 | 31989 | 10 |
2017-02-05 | 6.58 | 6.54 | -0.08 | ![]() |
6.5 | 7 | 6.49 | 1750 | 7.03 | 5050 | 6.4 | 23600 | 154455 | 29 |
2017-02-02 | 6.61 | 6.58 | -0.02 | ![]() |
6.59 | 6.63 | 6.55 | 3150 | 7.03 | 5050 | 6.4 | 11767 | 77482 | 19 |
2017-02-01 | 6.62 | 6.61 | -0.03 | ![]() |
6.59 | 6.64 | 6.53 | 2650 | 7.2 | 6308 | 6.54 | 7712 | 51001 | 16 |
2017-01-31 | 6.76 | 6.62 | -0.13 | ![]() |
6.63 | 6.65 | 6.61 | 3850 | 7 | 7300 | 6.59 | 3350 | 22189 | 11 |
2017-01-30 | 6.81 | 6.76 | -0.12 | ![]() |
6.69 | 6.81 | 6.69 | 4850 | 7 | 8800 | 6.61 | 8420 | 56897 | 14 |
2017-01-29 | 6.81 | 6.81 | -0.04 | ![]() |
6.77 | 6.77 | 6.77 | 7150 | 7.18 | 12050 | 6.59 | 250 | 1693 | 2 |
2017-01-26 | 6.82 | 6.81 | -0.07 | ![]() |
6.75 | 6.91 | 6.75 | 4150 | 7.26 | 12050 | 6.59 | 3700 | 25184 | 7 |
2017-01-24 | 6.9 | 6.82 | -0.1 | ![]() |
6.8 | 6.85 | 6.73 | 5650 | 7.26 | 13050 | 6.59 | 4549 | 31011 | 7 |
2017-01-23 | 6.87 | 6.9 | -0.07 | ![]() |
6.8 | 7 | 6.8 | 5650 | 7.26 | 7552 | 6.8 | 10724 | 74009 | 15 |
2017-01-22 | 6.87 | 6.87 | -0.02 | ![]() |
6.85 | 6.88 | 6.85 | 4531 | 7.3 | 6300 | 6.74 | 2011 | 13816 | 3 |
2017-01-19 | 7.07 | 6.87 | -0.34 | ![]() |
6.73 | 7 | 6.7 | 4981 | 7.3 | 5300 | 6.76 | 8240 | 56649 | 11 |
2017-01-17 | 7.13 | 7.04 | -0.09 | ![]() |
7.04 | 7.26 | 7 | 10734 | 7.3 | 16066 | 7.01 | 10530 | 74139 | 21 |
2017-01-16 | 6.98 | 7.13 | 0.03 | ![]() |
7.01 | 7.3 | 6.96 | 9700 | 7.3 | 15766 | 6.95 | 6118 | 43615 | 12 |
2017-01-15 | 7.02 | 6.98 | -0.06 | ![]() |
6.96 | 7.03 | 6.93 | 6800 | 7.4 | 16286 | 6.93 | 11060 | 77202 | 20 |
2017-01-12 | 6.97 | 7.02 | 0.1 | ![]() |
7.07 | 7.14 | 6.96 | 7300 | 7.39 | 14220 | 6.92 | 3419 | 24016 | 11 |
2017-01-11 | 7.07 | 6.97 | -0.11 | ![]() |
6.96 | 7.05 | 6.93 | 12350 | 7.15 | 14265 | 6.95 | 2350 | 16384 | 8 |
2017-01-10 | 7.05 | 7.07 | 0.01 | ![]() |
7.06 | 7.1 | 7.05 | 13400 | 7.25 | 13095 | 7.05 | 11050 | 78129 | 11 |
2017-01-09 | 7.19 | 7.05 | -0.15 | ![]() |
7.04 | 7.1 | 7.04 | 14900 | 7.3 | 13845 | 7.05 | 1500 | 10579 | 6 |
2017-01-08 | 7.1 | 7.19 | 0.19 | ![]() |
7.29 | 7.32 | 7.03 | 15040 | 7.34 | 13900 | 7.01 | 11289 | 81170 | 17 |
2017-01-05 | 6.88 | 7.1 | 0.14 | ![]() |
7.02 | 7.2 | 7.02 | 12341 | 7.2 | 11800 | 6.69 | 8900 | 63178 | 6 |
2016-12-26 | 6.96 | 6.93 | -0.03 | ![]() |
6.93 | 6.93 | 6.92 | 25200 | 7.24 | 14540 | 6.86 | 2200 | 15241 | 5 |
2016-12-25 | 6.96 | 6.96 | -0.13 | ![]() |
6.83 | 7.28 | 6.83 | 25879 | 7.14 | 14040 | 6.73 | 1000 | 6898 | 2 |
2016-12-22 | 6.96 | 6.96 | -0.15 | ![]() |
6.81 | 6.85 | 6.81 | 15029 | 7.19 | 13600 | 6.79 | 1000 | 6816 | 3 |
2016-12-21 | 6.83 | 6.96 | 0.17 | ![]() |
7 | 7 | 6.75 | 14479 | 7.29 | 14720 | 6.79 | 11885 | 82759 | 14 |
2016-12-20 | 6.88 | 6.83 | -0.12 | ![]() |
6.76 | 7 | 6.73 | 13800 | 7.27 | 10800 | 6.73 | 10320 | 70521 | 14 |
2016-12-19 | 6.8 | 6.88 | 0.21 | ![]() |
7.01 | 7.01 | 6.72 | 3900 | 7.3 | 1550 | 6.7 | 5650 | 38851 | 10 |
2016-12-18 | 7.03 | 6.8 | -0.28 | ![]() |
6.75 | 7.01 | 6.74 | 12460 | 7 | 1550 | 6.7 | 6500 | 44199 | 12 |
2016-12-15 | 7.02 | 7.03 | 0.02 | ![]() |
7.04 | 7.04 | 7.02 | 8750 | 7.04 | 3800 | 6.74 | 2100 | 14764 | 3 |
2016-12-14 | 7.02 | 7.02 | -0.21 | ![]() |
6.81 | 6.95 | 6.81 | 9350 | 7.15 | 3800 | 6.71 | 735 | 5085 | 2 |
2016-12-13 | 6.99 | 7.02 | -0.08 | ![]() |
6.91 | 7.24 | 6.91 | 8850 | 7.15 | 7800 | 6.71 | 2067 | 14516 | 5 |
2016-12-12 | 7.12 | 6.99 | -0.14 | ![]() |
6.98 | 7 | 6.98 | 11850 | 7.3 | 7550 | 6.71 | 1572 | 10988 | 4 |
2016-12-08 | 7.01 | 7.12 | 0.19 | ![]() |
7.2 | 7.2 | 6.97 | 8672 | 7.2 | 7630 | 6.8 | 4681 | 33334 | 9 |
2016-12-07 | 7.06 | 7.01 | -0.09 | ![]() |
6.97 | 7.1 | 6.97 | 14058 | 7.3 | 10330 | 6.92 | 23705 | 166101 | 31 |
2016-12-06 | 7.04 | 7.06 | -0.07 | ![]() |
6.97 | 7.2 | 6.97 | 7850 | 7.3 | 10966 | 6.97 | 7180 | 50712 | 11 |
2016-12-05 | 7.22 | 7.04 | -0.24 | ![]() |
6.98 | 7.18 | 6.98 | 12850 | 7.2 | 7100 | 6.86 | 11200 | 78857 | 19 |
2016-12-04 | 7.24 | 7.22 | -0.07 | ![]() |
7.17 | 7.44 | 7.17 | 8729 | 7.45 | 10550 | 7.15 | 2900 | 20939 | 6 |
2016-12-01 | 7.05 | 7.24 | 0.15 | ![]() |
7.2 | 7.5 | 7 | 7600 | 7.45 | 12995 | 7.01 | 18057 | 130666 | 24 |
2016-11-30 | 6.97 | 7.05 | 0 |