Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2022-01-10 | 7.05 | 7.23 | 0.18 | ![]() |
7.23 | 7.3 | 7 | 219117 | 7.24 | 255794 | 7.23 | 857769 | 6138942 | 73 |
2022-01-09 | 7.39 | 7.05 | -0.11 | ![]() |
7.28 | 7.49 | 7.03 | 380827 | 7.28 | 221980 | 7.05 | 410479 | 2913727 | 304 |
2022-01-05 | 7.31 | 7.39 | 0.19 | ![]() |
7.5 | 7.5 | 7.12 | 223195 | 7.48 | 214855 | 7.41 | 177664 | 1307206 | 64 |
2022-01-04 | 7.31 | 7.31 | -0.01 | ![]() |
7.3 | 7.31 | 7.11 | 108714 | 7.29 | 114663 | 7.26 | 10551 | 75763 | 25 |
2022-01-03 | 7.65 | 7.31 | -0.34 | ![]() |
7.31 | 7.5 | 7.27 | 278959 | 7.32 | 39128 | 7.31 | 599952 | 4370666 | 151 |
2022-01-02 | 7.65 | 7.65 | -0.06 | ![]() |
7.59 | 7.65 | 7.45 | 198750 | 7.56 | 3400 | 7.5 | 14523 | 109442 | 29 |
2021-12-30 | 7.62 | 7.65 | 0.03 | ![]() |
7.65 | 7.67 | 7.6 | 261049 | 7.65 | 5450 | 7.6 | 1282696 | 9812261 | 227 |
2021-12-29 | 7.53 | 7.62 | 0.12 | ![]() |
7.65 | 7.67 | 7.5 | 373559 | 7.62 | 220987 | 7.6 | 209931 | 1595248 | 54 |
2021-12-28 | 7.41 | 7.53 | 0.12 | ![]() |
7.53 | 7.56 | 7.4 | 237302 | 7.53 | 132617 | 7.5 | 289171 | 2169933 | 58 |
2021-12-27 | 7.31 | 7.41 | 0.1 | ![]() |
7.41 | 7.45 | 7.31 | 212611 | 7.43 | 122895 | 7.41 | 224473 | 1663262 | 48 |
2021-12-26 | 7.24 | 7.31 | 0.08 | ![]() |
7.32 | 7.32 | 7.13 | 143896 | 7.32 | 239806 | 7.31 | 48370 | 353137 | 26 |
2021-12-23 | 7.1 | 7.24 | 0.19 | ![]() |
7.29 | 7.29 | 7.11 | 181135 | 7.29 | 613258 | 7.2 | 374849 | 2693504 | 75 |
2021-12-22 | 7.05 | 7.1 | 0.06 | ![]() |
7.11 | 7.13 | 7.05 | 142510 | 7.12 | 309271 | 7.11 | 315754 | 2241962 | 95 |
2021-12-21 | 7.02 | 7.05 | 0.03 | ![]() |
7.05 | 7.06 | 7 | 134170 | 7.06 | 166970 | 7.05 | 105649 | 743907 | 50 |
2021-12-20 | 7 | 7.02 | 0.02 | ![]() |
7.02 | 7.04 | 6.95 | 158496 | 7.04 | 96723 | 7.02 | 409241 | 2868603 | 78 |
2021-12-19 | 7 | 7 | 0 | ![]() |
7 | 7.05 | 6.94 | 173674 | 7.05 | 25074 | 7 | 192418 | 1346923 | 37 |
2021-12-16 | 7.01 | 7 | -0.01 | ![]() |
7 | 7.02 | 6.91 | 150530 | 7.02 | 349555 | 7 | 841596 | 5890867 | 142 |
2021-12-15 | 7 | 7.01 | 0.01 | ![]() |
7.01 | 7.04 | 6.88 | 193144 | 7.04 | 195227 | 7.02 | 672420 | 4710867 | 67 |
2021-12-14 | 7 | 7 | 0 | ![]() |
7 | 7 | 6.8 | 254666 | 7.04 | 72060 | 7 | 3828323 | 26796257 | 60 |
2021-12-13 | 6.96 | 7 | 0.04 | ![]() |
7 | 7.05 | 6.9 | 235620 | 7.05 | 351425 | 7 | 3610134 | 25239290 | 147 |
2021-12-12 | 6.91 | 6.96 | 0.06 | ![]() |
6.97 | 6.99 | 6.7 | 704285 | 6.95 | 148821 | 6.82 | 4301899 | 30043256 | 76 |
2021-12-09 | 6.86 | 6.91 | 0.05 | ![]() |
6.91 | 6.99 | 6.83 | 322305 | 6.91 | 49431 | 6.88 | 4062846 | 28393299 | 56 |
2021-12-08 | 6.86 | 6.86 | -0.01 | ![]() |
6.85 | 6.98 | 6.7 | 304982 | 6.85 | 25064 | 6.8 | 31999 | 219873 | 23 |
2021-12-07 | 6.93 | 6.86 | -0.13 | ![]() |
6.8 | 7 | 6.8 | 455902 | 6.94 | 11596 | 6.8 | 1691159 | 11814509 | 52 |
2021-12-06 | 7.04 | 6.93 | -0.11 | ![]() |
6.93 | 7.1 | 6.7 | 512091 | 6.94 | 290699 | 6.93 | 1082252 | 7561217 | 68 |
2021-12-05 | 6.99 | 7.04 | 0.01 | ![]() |
7 | 7.09 | 6.9 | 321074 | 7 | 2550 | 6.86 | 1631943 | 11423816 | 156 |
2021-12-02 | 6.91 | 6.99 | 0.09 | ![]() |
7 | 7.1 | 6.64 | 212988 | 7 | 615188 | 7.25 | 356729 | 2490489 | 99 |
2021-12-01 | 6.91 | 6.91 | -6.91 | ![]() |
0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
2021-11-30 | 6.77 | 6.91 | 0.14 | ![]() |
6.91 | 6.93 | 6.6 | 290903 | 6.92 | 464559 | 6.9 | 2078956 | 14272626 | 105 |
2021-11-29 | 6.74 | 6.77 | 0.03 | ![]() |
6.77 | 6.8 | 6.77 | 403796 | 6.82 | 228330 | 6.77 | 103453 | 700475 | 28 |
2021-11-28 | 6.89 | 6.74 | -0.15 | ![]() |
6.74 | 6.85 | 6.56 | 266127 | 6.78 | 211877 | 6.74 | 113110 | 758677 | 52 |
2021-11-25 | 6.75 | 6.89 | 0.14 | ![]() |
6.89 | 6.97 | 6.75 | 542130 | 6.89 | 1020445 | 6.85 | 1505957 | 10379747 | 83 |
2021-11-24 | 6.74 | 6.75 | 0.01 | ![]() |
6.75 | 6.77 | 6.64 | 124256 | 6.77 | 71878 | 6.75 | 4159338 | 28034175 | 53 |
2021-11-23 | 6.53 | 6.74 | 0.21 | ![]() |
6.74 | 6.75 | 6.4 | 113289 | 6.74 | 261085 | 6.7 | 1798205 | 12103780 | 111 |
2021-11-22 | 6.43 | 6.53 | 0.09 | ![]() |
6.52 | 6.58 | 6.3 | 151810 | 6.55 | 301478 | 6.53 | 752329 | 4875100 | 75 |
2021-11-21 | 6.44 | 6.43 | -0.01 | ![]() |
6.43 | 6.46 | 6.3 | 388335 | 6.43 | 211715 | 6.41 | 188569 | 1206671 | 33 |
2021-11-18 | 6.36 | 6.44 | 0.08 | ![]() |
6.44 | 6.49 | 6.4 | 229591 | 6.44 | 201079 | 6.4 | 300428 | 1931051 | 52 |
2021-11-17 | 6.36 | 6.36 | 0 | ![]() |
6.36 | 6.4 | 6.06 | 226072 | 6.42 | 339106 | 6.36 | 255684 | 1625775 | 54 |
2021-11-16 | 6.35 | 6.36 | 0.03 | ![]() |
6.38 | 6.4 | 6.2 | 217498 | 6.38 | 304388 | 6.35 | 229091 | 1450820 | 57 |
2021-11-15 | 6.45 | 6.35 | -0.1 | ![]() |
6.35 | 6.4 | 6.35 | 303751 | 6.4 | 189557 | 6.35 | 676115 | 4293390 | 53 |
2021-11-14 | 6.4 | 6.45 | 0.05 | ![]() |
6.45 | 6.49 | 6.37 | 420917 | 6.48 | 604316 | 6.45 | 188553 | 1207061 | 38 |
2021-11-11 | 6.4 | 6.4 | 0.05 | ![]() |
6.45 | 6.47 | 6.4 | 406727 | 6.47 | 172112 | 6.45 | 30404 | 195780 | 27 |
2021-11-10 | 6.44 | 6.4 | -0.04 | ![]() |
6.4 | 6.49 | 6.35 | 355113 | 6.44 | 436222 | 6.4 | 1414130 | 9050814 | 88 |
2021-11-09 | 6.38 | 6.44 | 0.02 | ![]() |
6.4 | 6.5 | 6.31 | 885477 | 6.44 | 122755 | 6.4 | 1202804 | 7712189 | 131 |
2021-11-08 | 6.33 | 6.38 | 0.05 | ![]() |
6.38 | 6.48 | 6.15 | 325209 | 6.47 | 351780 | 6.38 | 292093 | 1855498 | 142 |
2021-11-07 | 6.35 | 6.33 | 0 | ![]() |
6.35 | 6.4 | 6.2 | 421807 | 6.35 | 233995 | 6.26 | 457379 | 2894770 | 71 |
2021-11-04 | 6.49 | 6.35 | -0.14 | ![]() |
6.35 | 6.59 | 6.25 | 290421 | 6.35 | 567889 | 6.3 | 324018 | 2070529 | 37 |
2021-11-03 | 6.63 | 6.49 | -0.03 | ![]() |
6.6 | 6.64 | 6.36 | 595879 | 6.5 | 477861 | 6.49 | 1310046 | 8489421 | 171 |
2021-11-02 | 6.32 | 6.63 | 0.31 | ![]() |
6.63 | 6.63 | 6.33 | 0 | 0 | 364199 | 6.63 | 3805050 | 25009431 | 276 |
2021-11-01 | 6.02 | 6.32 | 0.3 | ![]() |
6.32 | 6.32 | 5.95 | 0 | 0 | 1631851 | 6.32 | 3587455 | 22444072 | 151 |
2021-10-31 | 6.05 | 6.02 | -0.04 | ![]() |
6.01 | 6.19 | 5.85 | 145346 | 6.1 | 98975 | 6.2 | 233430 | 1403576 | 90 |
2021-10-28 | 6.26 | 6.05 | -0.24 | ![]() |
6.02 | 6.29 | 5.96 | 417499 | 6.05 | 108596 | 6.05 | 158693 | 968133 | 58 |
2021-10-27 | 6.15 | 6.26 | 0.11 | ![]() |
6.26 | 6.28 | 6.1 | 825733 | 6.26 | 364030 | 6.12 | 2819003 | 17608371 | 181 |
2021-10-26 | 6.01 | 6.15 | 0.16 | ![]() |
6.17 | 6.17 | 5.95 | 283772 | 6.17 | 321770 | 6.17 | 1905663 | 11675629 | 168 |
2021-10-25 | 5.91 | 6.01 | 0.1 | ![]() |
6.01 | 6.02 | 5.97 | 418204 | 6.03 | 61670 | 6.02 | 1111647 | 6670766 | 195 |
2021-10-24 | 5.95 | 5.91 | 0 | ![]() |
5.95 | 6 | 5.8 | 302440 | 5.95 | 123803 | 5.9 | 310568 | 1831042 | 83 |
2021-10-20 | 5.8 | 5.95 | 0.18 | ![]() |
5.98 | 6 | 5.75 | 32850 | 6 | 708 | 5.82 | 2249619 | 13115766 | 287 |
2021-10-19 | 5.69 | 5.8 | 0.11 | ![]() |
5.8 | 5.9 | 5.63 | 377348 | 5.82 | 159873 | 5.8 | 2145234 | 12545463 | 130 |
2021-10-18 | 5.63 | 5.69 | 0.06 | ![]() |
5.69 | 5.85 | 5.6 | 264554 | 5.78 | 63635 | 5.65 | 849968 | 4902236 | 158 |
2021-10-17 | 5.6 | 5.63 | 0.05 | ![]() |
5.65 | 5.65 | 5.53 | 182210 | 5.65 | 122874 | 5.6 | 1048298 | 5872907 | 112 |
2021-10-14 | 5.6 | 5.6 | 0 | ![]() |
5.6 | 5.63 | 5.53 | 243011 | 5.62 | 158163 | 5.6 | 376870 | 2108434 | 44 |
2021-10-13 | 5.6 | 5.6 | 0 | ![]() |
5.6 | 5.61 | 5.6 | 230147 | 5.61 | 154953 | 5.6 | 1447684 | 8107938 | 85 |
2021-10-12 | 5.6 | 5.6 | 0 | ![]() |
5.6 | 5.6 | 5.55 | 224169 | 5.6 | 55038 | 5.51 | 437635 | 2450500 | 33 |
2021-10-11 | 5.57 | 5.6 | 0.03 | ![]() |
5.6 | 5.65 | 5.5 | 483299 | 5.62 | 142246 | 5.6 | 1719887 | 9632264 | 60 |
2021-10-10 | 5.5 | 5.57 | 0.11 | ![]() |
5.61 | 5.61 | 5.43 | 645125 | 5.57 | 98462 | 5.49 | 1128451 | 6223766 | 120 |
2021-10-06 | 5.62 | 5.5 | -0.12 | ![]() |
5.5 | 5.65 | 5.47 | 713015 | 5.5 | 96526 | 5.49 | 1131403 | 6222737 | 57 |
2021-10-05 | 5.52 | 5.62 | 0.12 | ![]() |
5.64 | 5.64 | 5.55 | 582309 | 5.62 | 254606 | 5.56 | 529943 | 2961301 | 148 |
2021-10-04 | 5.53 | 5.52 | -0.03 | ![]() |
5.5 | 5.55 | 5.4 | 519012 | 5.57 | 72882 | 5.48 | 110198 | 608707 | 35 |
2021-10-03 | 5.6 | 5.53 | -0.07 | ![]() |
5.53 | 5.6 | 5.38 | 351947 | 5.57 | 87142 | 5.53 | 1968997 | 10949448 | 67 |
2021-09-30 | 5.57 | 5.6 | 0.03 | ![]() |
5.6 | 5.64 | 5.43 | 617943 | 5.63 | 358146 | 5.6 | 889371 | 4969440 | 57 |
2021-09-29 | 5.46 | 5.57 | 0.11 | ![]() |
5.57 | 5.6 | 5.37 | 263379 | 5.57 | 279569 | 5.47 | 317229 | 1755410 | 57 |
2021-09-28 | 5.43 | 5.46 | 0.03 | ![]() |
5.46 | 5.6 | 5.37 | 232819 | 5.47 | 1228877 | 5.49 | 163432 | 887858 | 46 |
2021-09-27 | 5.58 | 5.43 | -0.15 | ![]() |
5.43 | 5.68 | 5.4 | 558054 | 5.5 | 994930 | 5.44 | 390955 | 2138619 | 63 |
2021-09-26 | 5.55 | 5.58 | 0.05 | ![]() |
5.6 | 5.6 | 5.5 | 199084 | 5.6 | 428369 | 5.6 | 247966 | 1371232 | 75 |
2021-09-23 | 5.49 | 5.55 | 0.06 | ![]() |
5.55 | 5.59 | 5.45 | 286031 | 5.58 | 880747 | 5.55 | 683543 | 3766542 | 177 |
2021-09-22 | 5.37 | 5.49 | 0.1 | ![]() |
5.47 | 5.53 | 5.25 | 106481 | 5.5 | 230320 | 5.47 | 615673 | 3358650 | 137 |
2021-09-21 | 5.41 | 5.37 | -0.05 | ![]() |
5.36 | 5.5 | 5.28 | 234402 | 5.4 | 171268 | 5.36 | 274369 | 1479539 | 61 |
2021-09-20 | 5.53 | 5.41 | -0.04 | ![]() |
5.49 | 5.59 | 5.36 | 1092416 | 5.49 | 173259 | 5.5 | 474504 | 2587675 | 99 |
2021-09-19 | 5.68 | 5.53 | -0.15 | ![]() |
5.53 | 5.9 | 5.51 | 1047764 | 5.6 | 710743 | 5.53 | 2270819 | 13160017 | 412 |
2021-09-16 | 5.41 | 5.68 | 0.27 | ![]() |
5.68 | 5.68 | 5.5 | 0 | 0 | 1200205 | 5.68 | 616370 | 3493887 | 128 |
2021-09-15 | 5.16 | 5.41 | 0.25 | ![]() |
5.41 | 5.41 | 5.16 | 0 | 0 | 1388628 | 5.41 | 13971668 | 75521871 | 569 |
2021-09-14 | 5.21 | 5.16 | -0.06 | ![]() |
5.15 | 5.35 | 5.15 | 131712 | 5.33 | 133215 | 5.17 | 568324 | 2995832 | 155 |
2021-09-13 | 5.26 | 5.21 | -0.05 | ![]() |
5.21 | 5.36 | 5.2 | 103358 | 5.22 | 130251 | 5.21 | 332681 | 1735222 | 111 |
2021-09-12 | 5.32 | 5.26 | -0.06 | ![]() |
5.26 | 5.36 | 5.24 | 171957 | 5.25 | 82735 | 5.25 | 312231 | 1647698 | 88 |
2021-09-09 | 5.4 | 5.32 | -0.08 | ![]() |
5.32 | 5.45 | 5.3 | 294548 | 5.36 | 644766 | 5.32 | 1167212 | 6213202 | 61 |
2021-09-08 | 5.4 | 5.4 | 0 | ![]() |
5.4 | 5.45 | 5.39 | 113243 | 5.49 | 135002 | 5.4 | 1250047 | 6752663 | 40 |
2021-09-07 | 5.38 | 5.4 | 0.02 | ![]() |
5.4 | 5.45 | 5.3 | 133846 | 5.45 | 232840 | 5.45 | 1528102 | 8166076 | 218 |
2021-09-06 | 5.44 | 5.38 | -0.06 | ![]() |
5.38 | 5.4 | 5.34 | 386049 | 5.38 | 121884 | 5.37 | 691197 | 3725588 | 488 |
2021-09-05 | 5.47 | 5.44 | -0.03 | ![]() |
5.44 | 5.66 | 5.4 | 386052 | 5.44 | 110667 | 5.43 | 696016 | 3841285 | 581 |
2021-09-02 | 5.52 | 5.47 | -0.13 | ![]() |
5.39 | 5.65 | 5.39 | 171289 | 5.49 | 266861 | 5.4 | 766066 | 4189961 | 201 |
2021-09-01 | 5.53 | 5.52 | -0.05 | ![]() |
5.48 | 5.6 | 5.48 | 2154948 | 5.5 | 183791 | 5.48 | 734286 | 4050905 | 490 |
2021-08-31 | 5.52 | 5.53 | -0.03 | ![]() |
5.49 | 5.62 | 5.44 | 2942854 | 5.49 | 117260 | 5.47 | 355289 | 1963457 | 178 |
2021-08-30 | 5.55 | 5.52 | 0 | ![]() |
5.55 | 5.62 | 5.45 | 325061 | 5.55 | 195110 | 5.47 | 170195 | 940279 | 104 |
2021-08-29 | 5.54 | 5.55 | -0.05 | ![]() |
5.49 | 5.6 | 5.49 | 700617 | 5.55 | 161845 | 5.5 | 274602 | 1523387 | 206 |
2021-08-26 | 5.43 | 5.54 | 0.07 | ![]() |
5.5 | 5.62 | 5.44 | 307525 | 5.53 | 285130 | 5.5 | 2490736 | 13791912 | 874 |
2021-08-25 | 5.44 | 5.43 | 0.01 | ![]() |
5.45 | 5.68 | 5.33 | 1710186 | 5.5 | 490496 | 5.44 | 6019279 | 32709757 | 578 |
2021-08-24 | 5.59 | 5.44 | -0.1 | ![]() |
5.49 | 5.65 | 5.36 | 635708 | 5.49 | 76221 | 5.37 | 915410 | 4982846 | 303 |
2021-08-23 | 5.61 | 5.59 | -0.06 | ![]() |
5.55 | 5.68 | 5.54 | 677504 | 5.55 | 113786 | 5.55 | 2300998 | 12868596 | 266 |
2021-08-22 | 5.78 | 5.61 | -0.18 | ![]() |
5.6 | 5.7 | 5.59 | 2134607 | 5.6 | 215906 | 5.59 | 359000 | 2014255 | 127 |
2021-08-19 | 5.79 | 5.78 | -0.09 | ![]() |
5.7 | 5.8 | 5.7 | 1487654 | 5.75 | 86163 | 5.7 | 1749110 | 10104937 | 181 |
2021-08-18 | 5.79 | 5.79 | -0.08 | ![]() |
5.71 | 5.8 | 5.71 | 2226223 | 5.78 | 70217 | 5.71 | 1270428 | 7353027 | 302 |
2021-08-17 | 5.72 | 5.79 | 0.13 | ![]() |
5.85 | 5.85 | 5.72 | 1554550 | 5.84 | 172551 | 5.85 | 1383369 | 8004751 | 749 |
2021-08-16 | 5.77 | 5.72 | -0.09 | ![]() |
5.68 | 5.83 | 5.68 | 1883292 | 5.7 | 109577 | 5.68 | 194600 | 1113953 | 73 |
2021-08-15 | 5.75 | 5.77 | 0.05 | ![]() |
5.8 | 5.85 | 5.75 | 1200971 | 5.8 | 100347 | 5.79 | 629635 | 3635658 | 247 |
2021-08-11 | 5.84 | 5.75 | -0.09 | ![]() |
5.75 | 5.75 | 5.73 | 641385 | 5.75 | 163051 | 5.71 | 99258 | 570289 | 49 |
2021-08-10 | 5.87 | 5.84 | -0.02 | ![]() |
5.85 | 5.94 | 5.7 | 1132178 | 5.84 | 158045 | 5.75 | 156040 | 911215 | 47 |
2021-08-09 | 5.85 | 5.87 | -0.02 | ![]() |
5.83 | 5.92 | 5.8 | 1300019 | 5.84 | 80600 | 5.83 | 1643465 | 9650716 | 271 |
2021-08-08 | 5.7 | 5.85 | 0.17 | ![]() |
5.87 | 5.94 | 5.59 | 423389 | 5.87 | 140529 | 5.86 | 998619 | 5840287 | 380 |
2021-08-05 | 5.61 | 5.7 | 0.12 | ![]() |
5.73 | 5.75 | 5.6 | 391571 | 5.71 | 237479 | 5.7 | 241377 | 1375744 | 103 |
2021-08-04 | 5.7 | 5.61 | 0 | ![]() |
5.7 | 5.7 | 5.53 | 750616 | 5.69 | 266830 | 5.58 | 196483 | 1102547 | 123 |
2021-08-03 | 5.61 | 5.7 | -0.07 | ![]() |
5.54 | 5.87 | 5.53 | 747006 | 5.6 | 179910 | 5.57 | 1059831 | 6042995 | 260 |
2021-08-02 | 5.5 | 5.61 | 0.01 | ![]() |
5.51 | 5.74 | 5.51 | 506176 | 5.57 | 224417 | 5.54 | 789474 | 4425839 | 69 |
2021-08-01 | 5.6 | 5.5 | -0.09 | ![]() |
5.51 | 5.65 | 5.48 | 215335 | 5.59 | 320462 | 5.51 | 3465980 | 19072150 | 126 |
2021-07-29 | 5.63 | 5.6 | -0.08 | ![]() |
5.55 | 5.69 | 5.53 | 630462 | 5.6 | 82989 | 5.55 | 12807588 | 71755710 | 201 |
2021-07-28 | 5.55 | 5.63 | -0.02 | ![]() |
5.53 | 5.7 | 5.53 | 407268 | 5.55 | 92511 | 5.54 | 361660 | 2036238 | 113 |
2021-07-27 | 5.58 | 5.55 | -0.03 | ![]() |
5.55 | 5.67 | 5.53 | 257974 | 5.59 | 72250 | 5.55 | 2083559 | 11568851 | 269 |
2021-07-26 | 5.6 | 5.58 | 0.04 | ![]() |
5.64 | 5.67 | 5.5 | 309808 | 5.61 | 96245 | 5.52 | 20654 | 115294 | 23 |
2021-07-25 | 5.57 | 5.6 | -0.02 | ![]() |
5.55 | 5.67 | 5.42 | 151862 | 5.6 | 98415 | 5.55 | 197440 | 1106504 | 64 |
2021-07-18 | 5.54 | 5.57 | -0.03 | ![]() |
5.51 | 5.62 | 5.51 | 158913 | 5.55 | 106779 | 5.51 | 39829 | 221863 | 30 |
2021-07-15 | 5.54 | 5.54 | -0.04 | ![]() |
5.5 | 5.6 | 5.43 | 296293 | 5.5 | 119148 | 5.44 | 54784 | 303238 | 54 |
2021-07-14 | 5.59 | 5.54 | -0.14 | ![]() |
5.45 | 5.6 | 5.42 | 218191 | 5.47 | 29904 | 5.42 | 250652 | 1389751 | 118 |
2021-07-13 | 5.6 | 5.59 | 0 | ![]() |
5.6 | 5.62 | 5.55 | 171166 | 5.6 | 73787 | 5.57 | 519117 | 2903761 | 176 |
2021-07-12 | 5.52 | 5.6 | 0.03 | ![]() |
5.55 | 5.65 | 5.52 | 187899 | 5.54 | 35266 | 5.5 | 74764 | 418405 | 82 |
2021-07-11 | 5.45 | 5.52 | 0.2 | ![]() |
5.65 | 5.65 | 5.32 | 43455 | 5.64 | 58638 | 5.52 | 73031 | 403093 | 74 |
2021-07-08 | 5.47 | 5.45 | -0.15 | ![]() |
5.32 | 5.5 | 5.31 | 367070 | 5.43 | 123700 | 5.32 | 1759878 | 9588130 | 60 |
2021-07-07 | 5.57 | 5.47 | -0.12 | ![]() |
5.45 | 5.6 | 5.33 | 272342 | 5.47 | 384782 | 5.45 | 1798416 | 9828908 | 106 |
2021-07-06 | 5.78 | 5.57 | -0.23 | ![]() |
5.55 | 5.7 | 5.5 | 381126 | 5.59 | 138390 | 5.54 | 661838 | 3684950 | 221 |
2021-07-05 | 5.77 | 5.78 | -0.05 | ![]() |
5.72 | 5.8 | 5.62 | 313741 | 5.78 | 149304 | 5.72 | 308246 | 1782605 | 98 |
2021-07-04 | 5.88 | 5.77 | -0.08 | ![]() |
5.8 | 5.87 | 5.72 | 382948 | 5.8 | 102406 | 5.73 | 128200 | 740129 | 77 |
2021-06-30 | 5.94 | 5.88 | -0.23 | ![]() |
5.71 | 5.95 | 5.71 | 1633093 | 5.8 | 173946 | 5.71 | 1471086 | 8652008 | 342 |
2021-06-29 | 5.91 | 5.94 | 0.05 | ![]() |
5.96 | 6.08 | 5.89 | 1055361 | 5.96 | 85631 | 5.94 | 6250156 | 37134149 | 341 |
2021-06-28 | 5.9 | 5.91 | 0.05 | ![]() |
5.95 | 5.96 | 5.83 | 707319 | 5.95 | 290235 | 5.9 | 882667 | 5215068 | 158 |
2021-06-27 | 5.9 | 5.9 | 0.01 | ![]() |
5.91 | 5.94 | 5.8 | 715911 | 5.91 | 220463 | 5.9 | 722179 | 4260377 | 184 |
2021-06-24 | 5.79 | 5.9 | 0.11 | ![]() |
5.9 | 5.92 | 5.79 | 822350 | 5.9 | 230635 | 5.89 | 1859985 | 10970039 | 304 |
2021-06-23 | 5.77 | 5.79 | 0.02 | ![]() |
5.79 | 5.86 | 5.72 | 166828 | 5.85 | 62130 | 5.65 | 183330 | 1061116 | 91 |
2021-06-22 | 5.86 | 5.77 | -0.02 | ![]() |
5.84 | 5.89 | 5.7 | 720423 | 5.86 | 289535 | 5.85 | 784884 | 4531508 | 210 |
2021-06-21 | 5.73 | 5.86 | 0.17 | ![]() |
5.9 | 5.92 | 5.62 | 555077 | 5.88 | 429277 | 5.75 | 922757 | 5408194 | 263 |
2021-06-20 | 5.7 | 5.73 | 0.1 | ![]() |
5.8 | 5.97 | 5.57 | 531370 | 5.8 | 621402 | 5.74 | 1730320 | 9919805 | 414 |
2021-06-17 | 5.45 | 5.7 | 0.27 | ![]() |
5.72 | 5.72 | 5.4 | 0 | 0 | 781156 | 5.72 | 2226022 | 12680755 | 321 |
2021-06-16 | 5.63 | 5.45 | -0.18 | ![]() |
5.45 | 5.56 | 5.35 | 338390 | 5.46 | 274876 | 5.42 | 484071 | 2638222 | 301 |
2021-06-15 | 5.83 | 5.63 | -0.29 | ![]() |
5.54 | 5.88 | 5.54 | 1006364 | 5.59 | 273327 | 5.54 | 2255707 | 12691681 | 514 |
2021-06-14 | 5.92 | 5.83 | 0.08 | ![]() |
6 | 6.13 | 5.63 | 1350597 | 6.01 | 1044118 | 6 | 14532577 | 84664815 | 1338 |
2021-06-13 | 5.64 | 5.92 | 0.28 | ![]() |
5.92 | 5.92 | 5.92 | 0 | 0 | 19222728 | 5.92 | 485319 | 2873088 | 71 |
2021-06-10 | 5.38 | 5.64 | 0.26 | ![]() |
5.64 | 5.64 | 5.64 | 0 | 0 | 19862051 | 5.64 | 707333 | 3989355 | 68 |
2021-06-09 | 5.13 | 5.38 | 0.25 | ![]() |
5.38 | 5.38 | 5.38 | 0 | 0 | 14330699 | 5.38 | 2163641 | 11640390 | 83 |
2021-06-08 | 4.89 | 5.13 | 0.24 | ![]() |
5.13 | 5.13 | 5.13 | 0 | 0 | 34933615 | 5.13 | 269155 | 1380769 | 48 |
2021-06-07 | 4.66 | 4.89 | 0.23 | ![]() |
4.89 | 4.89 | 4.89 | 0 | 0 | 33764115 | 4.89 | 869111 | 4249953 | 41 |
2021-06-06 | 4.44 | 4.66 | 0.22 | ![]() |
4.66 | 4.66 | 4.66 | 0 | 0 | 24463892 | 4.66 | 1283971 | 5983307 | 49 |
2021-06-03 | 4.23 | 4.44 | 0.21 | ![]() |
4.44 | 4.44 | 4.44 | 0 | 0 | 16640054 | 4.44 | 2509305 | 11141313 | 47 |
2021-06-02 | 4.06 | 4.23 | 0.12 | ![]() |
4.18 | 4.26 | 4.02 | 184202 | 4.18 | 533861 | 4.15 | 5594760 | 23685809 | 482 |
2021-06-01 | 4.41 | 4.06 | -0.35 | ![]() |
4.06 | 4.5 | 3.97 | 83395 | 4.25 | 4790 | 4 | 3492951 | 14176995 | 790 |
2021-05-31 | 4.5 | 4.41 | -0.1 | ![]() |
4.4 | 4.55 | 4.37 | 227379 | 4.4 | 459779 | 4.38 | 820854 | 3622673 | 279 |
2021-05-30 | 4.58 | 4.5 | -0.08 | ![]() |
4.5 | 4.57 | 4.47 | 379549 | 4.5 | 189033 | 4.48 | 684930 | 3082349 | 273 |
2021-05-27 | 4.6 | 4.58 | -0.1 | ![]() |
4.5 | 4.63 | 4.5 | 319364 | 4.57 | 179458 | 4.5 | 916358 | 4192724 | 456 |
2021-05-26 | 4.58 | 4.6 | 0.01 | ![]() |
4.59 | 4.74 | 4.57 | 412168 | 4.59 | 268772 | 4.57 | 400332 | 1840266 | 255 |
2021-05-25 | 4.75 | 4.58 | -0.1 | ![]() |
4.65 | 4.76 | 4.54 | 379346 | 4.65 | 295167 | 4.63 | 2237758 | 10250275 | 721 |
2021-05-24 | 4.82 | 4.75 | -0.13 | ![]() |
4.69 | 4.88 | 4.65 | 472175 | 4.69 | 348994 | 4.67 | 315815 | 1500118 | 220 |
2021-05-23 | 4.79 | 4.82 | 0.04 | ![]() |
4.83 | 4.86 | 4.79 | 455677 | 4.83 | 527993 | 4.82 | 249794 | 1204625 | 114 |
2021-05-20 | 4.76 | 4.79 | 0.07 | ![]() |
4.83 | 4.86 | 4.65 | 471796 | 4.83 | 857052 | 4.81 | 1127057 | 5393635 | 464 |
2021-05-19 | 4.72 | 4.76 | -0.02 | ![]() |
4.7 | 4.85 | 4.69 | 687139 | 4.7 | 619642 | 4.69 | 5572900 | 26512849 | 1241 |
2021-05-18 | 4.63 | 4.6 | 0.06 | ![]() |
4.69 | 4.69 | 4.56 | 474139 | 4.6 | 1078427 | 4.67 | 2842860 | 13077839 | 519 |
2021-05-17 | 4.81 | 4.63 | -0.24 | ![]() |
4.57 | 4.9 | 4.51 | 107786 | 4.64 | 204184 | 4.53 | 3284880 | 15205864 | 780 |
2021-05-11 | 4.91 | 4.81 | -0.1 | ![]() |
4.81 | 4.94 | 4.8 | 1399334 | 4.84 | 778031 | 4.81 | 6127800 | 29492590 | 741 |
2021-05-10 | 5.05 | 4.91 | -0.14 | ![]() |
4.91 | 5.08 | 4.8 | 748736 | 4.93 | 606782 | 4.91 | 2086577 | 10236537 | 1030 |
2021-05-09 | 5.03 | 5.05 | 0.02 | ![]() |
5.05 | 5.07 | 5 | 539610 | 5.05 | 276693 | 5.04 | 600561 | 3034451 | 503 |
2021-05-06 | 5.13 | 5.03 | -0.13 | ![]() |
5 | 5.13 | 5 | 533771 | 5 | 375099 | 5 | 3939925 | 19830669 | 564 |
2021-05-05 | 5.34 | 5.13 | -0.25 | ![]() |
5.09 | 5.35 | 5.04 | 1536012 | 5.09 | 1010118 | 5.07 | 8706597 | 44623419 | 596 |
2021-05-04 | 5.5 | 5.34 | -0.28 | ![]() |
5.22 | 5.5 | 5.22 | 743820 | 5.25 | 437053 | 5.23 | 642087 | 3426832 | 489 |
2021-04-28 | 5.51 | 5.5 | -0.01 | ![]() |
5.5 | 5.62 | 5.45 | 261748 | 5.5 | 256825 | 5.45 | 424874 | 2334789 | 274 |
2021-04-27 | 5.6 | 5.51 | -0.1 | ![]() |
5.5 | 5.68 | 5.47 | 271232 | 5.59 | 230397 | 5.5 | 1739990 | 9596038 | 189 |
2021-04-26 | 5.6 | 5.6 | -0.1 | ![]() |
5.5 | 5.75 | 5.5 | 471867 | 5.57 | 135680 | 5.5 | 590651 | 3306052 | 353 |
2021-04-25 | 5.64 | 5.6 | -0.04 | ![]() |
5.6 | 5.7 | 5.55 | 371845 | 5.6 | 254960 | 5.58 | 416073 | 2330221 | 111 |
2021-04-22 | 5.73 | 5.64 | -0.09 | ![]() |
5.64 | 5.65 | 5.5 | 402212 | 5.64 | 352270 | 5.58 | 1434764 | 8085098 | 105 |
2021-04-21 | 5.67 | 5.73 | 0.03 | ![]() |
5.7 | 5.85 | 5.7 | 236840 | 5.7 | 140574 | 5.68 | 717756 | 4110059 | 79 |
2021-04-20 | 5.51 | 5.67 | 0.34 | ![]() |
5.85 | 5.85 | 5.52 | 100023 | 5.85 | 272973 | 5.71 | 826853 | 4688035 | 151 |
2021-04-19 | 5.5 | 5.51 | 0.05 | ![]() |
5.55 | 5.55 | 5.48 | 374048 | 5.57 | 242094 | 5.55 | 954425 | 5256867 | 40 |
2021-04-18 | 5.5 | 5.5 | 0 | ![]() |
5.5 | 5.64 | 5.46 | 413252 | 5.54 | 208745 | 5.5 | 1647758 | 9063073 | 78 |
2021-04-15 | 5.54 | 5.5 | -0.13 | ![]() |
5.41 | 5.54 | 5.41 | 401257 | 5.49 | 145198 | 5.42 | 570995 | 3138847 | 42 |
2021-04-14 | 5.61 | 5.54 | -0.11 | ![]() |
5.5 | 5.66 | 5.44 | 526391 | 5.5 | 86241 | 5.47 | 1059968 | 5867311 | 253 |
2021-04-13 | 5.63 | 5.61 | 0 | ![]() |
5.63 | 5.66 | 5.55 | 413536 | 5.63 | 160804 | 5.56 | 189730 | 1064817 | 149 |
2021-04-12 | 5.57 | 5.63 | 0.08 | ![]() |
5.65 | 5.65 | 5.57 | 132775 | 5.67 | 66980 | 5.52 | 168108 | 946084 | 116 |
2021-04-11 | 5.51 | 5.57 | 0.04 | ![]() |
5.55 | 5.64 | 5.4 | 116647 | 5.7 | 58754 | 5.52 | 72664 | 404945 | 85 |
2021-04-08 | 5.51 | 5.51 | 0.04 | ![]() |
5.55 | 5.56 | 5.41 | 119306 | 5.65 | 50861 | 5.53 | 357861 | 1971347 | 176 |
2021-04-07 | 5.59 | 5.51 | -0.09 | ![]() |
5.5 | 5.57 | 5.42 | 159939 | 5.65 | 45220 | 5.44 | 405237 | 2233646 | 87 |
2021-04-06 | 5.58 | 5.59 | 0.01 | ![]() |
5.59 | 5.61 | 5.54 | 163775 | 5.6 | 48059 | 5.55 | 64482 | 360397 | 78 |
2021-04-05 | 5.65 | 5.58 | 0.03 | ![]() |
5.68 | 5.68 | 5.5 | 196345 | 5.7 | 57970 | 5.53 | 244444 | 1364605 | 99 |
2021-04-04 | 5.7 | 5.65 | -0.05 | ![]() |
5.65 | 5.73 | 5.6 | 197195 | 5.72 | 69569 | 5.6 | 287506 | 1624598 | 110 |
2021-04-01 | 5.67 | 5.7 | -0.01 | ![]() |
5.66 | 5.75 | 5.6 | 199172 | 5.76 | 61569 | 5.6 | 1274385 | 7263071 | 111 |
2021-03-31 | 5.72 | 5.67 | 0 | ![]() |
5.72 | 5.72 | 5.53 | 242773 | 5.76 | 60469 | 5.55 | 605138 | 3432499 | 192 |
2021-03-30 | 5.65 | 5.72 | 0.05 | ![]() |
5.7 | 5.75 | 5.61 | 265121 | 5.76 | 59319 | 5.65 | 715214 | 4089632 | 294 |
2021-03-29 | 5.58 | 5.65 | 0.03 | ![]() |
5.61 | 5.7 | 5.6 | 261721 | 5.71 | 87635 | 5.5 | 480979 | 2717127 | 184 |
2021-03-28 | 5.47 | 5.58 | 0.15 | ![]() |
5.62 | 5.68 | 5.5 | 255454 | 5.69 | 153744 | 5.59 | 459595 | 2565470 | 186 |
2021-03-25 | 5.43 | 5.47 | 0.16 | ![]() |
5.59 | 5.59 | 5.35 | 176647 | 5.59 | 144144 | 5.4 | 507823 | 2776109 | 198 |
2021-03-24 | 5.29 | 5.43 | 0.14 | ![]() |
5.43 | 5.58 | 5.26 | 165523 | 5.5 | 159385 | 5.2 | 1322342 | 7181539 | 340 |
2021-03-23 | 5.17 | 5.29 | 0.33 | ![]() |
5.5 | 5.57 | 5.02 | 18588 | 5.6 | 173633 | 5.25 | 966275 | 5109939 | 405 |
2021-03-22 | 5.29 | 5.17 | -0.14 | ![]() |
5.15 | 5.25 | 5.05 | 107243 | 5.25 | 156288 | 5.06 | 410581 | 2120858 | 103 |
2021-03-21 | 5.35 | 5.29 | -0.13 | ![]() |
5.22 | 5.43 | 5.2 | 96654 | 5.35 | 123233 | 5.2 | 103982 | 550433 | 69 |
2021-03-18 | 5.27 | 5.35 | 0.07 | ![]() |
5.34 | 5.4 | 5.25 | 84843 | 5.45 | 114204 | 5.34 | 372112 | 1990943 | 200 |
2021-03-17 | 5.29 | 5.27 | -0.04 | ![]() |
5.25 | 5.48 | 5.2 | 110558 | 5.45 | 104133 | 5.2 | 899184 | 4742839 | 343 |
2021-03-16 | 5.34 | 5.29 | -0.04 | ![]() |
5.3 | 5.4 | 5.23 | 94220 | 5.52 | 143282 | 5.3 | 574952 | 3040421 | 178 |
2021-03-15 | 5.48 | 5.34 | -0.1 | ![]() |
5.38 | 5.58 | 5.2 | 180975 | 5.56 | 78097 | 5.19 | 404282 | 2157621 | 196 |
2021-03-14 | 5.52 | 5.48 | -0.01 | ![]() |
5.51 | 5.58 | 5.45 | 185629 | 5.58 | 112848 | 5.44 | 245457 | 1345511 | 204 |
2021-03-11 | 5.55 | 5.52 | -0.01 | ![]() |
5.54 | 5.6 | 5.5 | 246522 | 5.67 | 93927 | 5.5 | 183640 | 1014458 | 124 |
2021-03-10 | 5.62 | 5.55 | -0.12 | ![]() |
5.5 | 5.68 | 5.48 | 282417 | 5.6 | 99304 | 5.48 | 1139288 | 6322169 | 162 |
2021-03-09 | 5.62 | 5.62 | -0.05 | ![]() |
5.57 | 5.68 | 5.57 | 290657 | 5.7 | 116081 | 5.56 | 485914 | 2732133 | 283 |
2021-03-08 | 5.7 | 5.62 | -0.08 | ![]() |
5.62 | 5.69 | 5.58 | 398250 | 5.7 | 109354 | 5.55 | 309664 | 1739837 | 164 |
2021-03-07 | 5.69 | 5.7 | 0.01 | ![]() |
5.7 | 5.73 | 5.65 | 383693 | 5.75 | 114073 | 5.61 | 356376 | 2030190 | 96 |
2021-03-04 | 5.65 | 5.69 | 0.03 | ![]() |
5.68 | 5.73 | 5.61 | 356353 | 5.75 | 141703 | 5.67 | 308823 | 1755970 | 95 |
2021-03-03 | 5.71 | 5.65 | -0.03 | ![]() |
5.68 | 5.72 | 5.6 | 321403 | 5.73 | 141714 | 5.61 | 298218 | 1683704 | 151 |
2021-03-02 | 5.72 | 5.71 | -0.06 | ![]() |
5.66 | 5.78 | 5.64 | 299169 | 5.74 | 165076 | 5.66 | 1594553 | 9104698 | 119 |
2021-03-01 | 5.8 | 5.72 | -0.12 | ![]() |
5.68 | 5.8 | 5.65 | 338926 | 5.84 | 133852 | 5.67 | 1035702 | 5927119 | 394 |
2021-02-28 | 5.77 | 5.8 | -0.02 | ![]() |
5.75 | 5.85 | 5.7 | 302881 | 5.87 | 143808 | 5.7 | 1024757 | 5943809 | 289 |
2021-02-25 | 5.68 | 5.77 | 0.14 | ![]() |
5.82 | 5.82 | 5.7 | 264131 | 5.89 | 193042 | 5.72 | 668260 | 3853742 | 433 |
2021-02-24 | 5.72 | 5.68 | -0.02 | ![]() |
5.7 | 5.7 | 5.64 | 275967 | 5.9 | 184441 | 5.65 | 989940 | 5621986 | 374 |
2021-02-23 | 5.83 | 5.72 | -0.13 | ![]() |
5.7 | 5.85 | 5.7 | 322612 | 5.9 | 70994 | 5.68 | 1112765 | 6367647 | 613 |
2021-02-22 | 5.74 | 5.83 | 0.06 | ![]() |
5.8 | 5.92 | 5.74 | 236287 | 5.92 | 102046 | 5.75 | 2497185 | 14568602 | 1052 |
2021-02-21 | 5.69 | 5.74 | 0.03 | ![]() |
5.72 | 5.8 | 5.7 | 263673 | 5.84 | 96886 | 5.7 | 229700 | 1317719 | 102 |
2021-02-18 | 5.78 | 5.69 | 0.01 | ![]() |
5.79 | 5.8 | 5.62 | 271408 | 5.84 | 77586 | 5.66 | 1595273 | 9082822 | 676 |
2021-02-17 | 5.83 | 5.78 | -0.04 | ![]() |
5.79 | 5.85 | 5.75 | 292678 | 5.9 | 136732 | 5.74 | 237196 | 1372046 | 116 |
2021-02-16 | 5.85 | 5.83 | -0.04 | ![]() |
5.81 | 5.89 | 5.81 | 278369 | 5.9 | 176937 | 5.8 | 628460 | 3666784 | 215 |
2021-02-15 | 5.91 | 5.85 | -0.08 | ![]() |
5.83 | 5.91 | 5.81 | 237185 | 5.9 | 194391 | 5.81 | 1431710 | 8375718 | 458 |
2021-02-14 | 6 | 5.91 | -0.11 | ![]() |
5.89 | 6.09 | 5.87 | 199802 | 5.91 | 130295 | 5.86 | 905731 | 5352202 | 284 |
2021-02-11 | 5.99 | 6 | -0.04 | ![]() |
5.95 | 6.11 | 5.94 | 115901 | 6.11 | 152490 | 5.93 | 782196 | 4689487 | 394 |
2021-02-10 | 5.88 | 5.99 | 0.12 | ![]() |
6 | 6.15 | 5.92 | 49504 | 6.15 | 233220 | 5.85 | 4087829 | 24492627 | 810 |
2021-02-09 | 5.92 | 5.88 | -0.07 | ![]() |
5.85 | 6 | 5.8 | 60652 | 6 | 190915 | 5.85 | 1673930 | 9847763 | 391 |
2021-02-08 | 6.02 | 5.92 | -0.17 | ![]() |
5.85 | 6.19 | 5.8 | 2550 | 6.38 | 219509 | 5.85 | 5131269 | 30379475 | 877 |
2021-02-07 | 6.2 | 6.02 | -0.18 | ![]() |
6.02 | 6.4 | 5.58 | 20798 | 6.39 | 74157 | 6.02 | 5687085 | 34249527 | 976 |
2021-02-04 | 6.8 | 6.73 | -0.1 | ![]() |
6.7 | 6.8 | 6.7 | 97687 | 6.94 | 34900 | 6.66 | 141735 | 954321 | 79 |
2021-02-03 | 6.9 | 6.8 | -0.1 | ![]() |
6.8 | 6.98 | 6.73 | 104922 | 6.94 | 58085 | 6.73 | 164428 | 1117500 | 111 |
2021-02-02 | 6.9 | 6.9 | -0.1 | ![]() |
6.8 | 6.98 | 6.8 | 99653 | 7.03 | 49385 | 6.72 | 623081 | 4301624 | 106 |
2021-02-01 | 6.95 | 6.9 | -0.01 | ![]() |
6.94 | 7 | 6.8 | 73433 | 7 | 29500 | 6.81 | 168984 | 1165779 | 73 |
2021-01-31 | 7.01 | 6.95 | -0.11 | ![]() |
6.9 | 6.99 | 6.84 | 55300 | 7.05 | 27500 | 6.55 | 1455775 | 10116827 | 55 |
2021-01-27 | 6.9 | 7.01 | 0.1 | ![]() |
7 | 7.05 | 6.99 | 88846 | 7.05 | 53280 | 6.89 | 2096009 | 14700341 | 251 |
2021-01-26 | 6.64 | 6.9 | 0.42 | ![]() |
7.06 | 7.06 | 6.66 | 390375 | 7.09 | 81530 | 6.92 | 5704359 | 39337007 | 276 |
2021-01-25 | 6.6 | 6.64 | 0.11 | ![]() |
6.71 | 6.75 | 6.57 | 73250 | 6.81 | 68210 | 6.66 | 1870815 | 12419126 | 107 |
2021-01-24 | 6.72 | 6.6 | -0.16 | ![]() |
6.56 | 6.87 | 6.55 | 76599 | 6.8 | 42680 | 6.52 | 99855 | 659305 | 76 |
2021-01-21 | 6.81 | 6.72 | -0.19 | ![]() |
6.62 | 6.88 | 6.6 | 78395 | 6.88 | 42705 | 6.52 | 503043 | 3379757 | 298 |
2021-01-20 | 6.8 | 6.81 | -0.04 | ![]() |
6.76 | 6.95 | 6.76 | 102773 | 6.89 | 17572 | 6.73 | 1121140 | 7636595 | 111 |
2021-01-19 | 6.93 | 6.8 | -0.12 | ![]() |
6.81 | 6.88 | 6.7 | 114077 | 6.89 | 13913 | 6.7 | 386249 | 2624763 | 127 |
2021-01-18 | 7.16 | 6.93 | -0.47 | ![]() |
6.69 | 7 | 6.67 | 106310 | 7 | 20023 | 6.53 | 3747095 | 25966021 | 237 |
2021-01-17 | 7.04 | 7.16 | -0.04 | ![]() |
7 | 7.19 | 6.9 | 92816 | 7.19 | 7523 | 6.62 | 883695 | 6323565 | 98 |
2021-01-14 | 6.84 | 7.04 | 0.3 | ![]() |
7.14 | 7.17 | 6.84 | 64717 | 7.19 | 17439 | 7 | 2181688 | 15369239 | 327 |
2021-01-13 | 6.58 | 6.84 | 0.32 | ![]() |
6.9 | 6.95 | 6.67 | 108969 | 6.96 | 9500 | 6.61 | 3866219 | 26426639 | 475 |
2021-01-12 | 6.39 | 6.58 | 0.35 | ![]() |
6.74 | 6.74 | 6.39 | 100157 | 6.75 | 56936 | 6.37 | 3907509 | 25713891 | 549 |
2021-01-11 | 6.28 | 6.39 | 0.18 | ![]() |
6.46 | 6.47 | 6.27 | 131566 | 6.46 | 59859 | 6.37 | 2063488 | 13189149 | 396 |
2021-01-10 | 6.16 | 6.28 | 0.19 | ![]() |
6.35 | 6.37 | 6.18 | 179260 | 6.38 | 58787 | 6.33 | 1020856 | 6409047 | 343 |
2021-01-06 | 6 | 6.16 | 0.22 | ![]() |
6.22 | 6.22 | 6 | 122302 | 6.24 | 113933 | 6.1 | 906972 | 5584721 | 273 |
2021-01-05 | 6.06 | 6 | -0.06 | ![]() |
6 | 6.11 | 5.92 | 301041 | 6.17 | 98253 | 5.91 | 446460 | 2677252 | 159 |
2021-01-04 | 5.94 | 6.06 | 0.06 | ![]() |
6 | 6.19 | 5.92 | 177870 | 6.13 | 107261 | 5.92 | 1815281 | 10998161 | 431 |
2021-01-03 | 5.93 | 5.94 | 0.03 | ![]() |
5.96 | 6 | 5.84 | 173602 | 6.06 | 79163 | 5.9 | 279300 | 1658613 | 147 |
2020-12-31 | 6.03 | 5.93 | -0.13 | ![]() |
5.9 | 6.05 | 5.85 | 177462 | 6 | 62177 | 5.84 | 604727 | 3586396 | 132 |
2020-12-30 | 6.05 | 6.03 | -0.11 | ![]() |
5.94 | 6.2 | 5.92 | 180001 | 6.06 | 90650 | 5.9 | 1186022 | 7149969 | 357 |
2020-12-29 | 5.94 | 6.05 | 0.16 | ![]() |
6.1 | 6.11 | 5.85 | 194962 | 6.11 | 56638 | 6 | 1384583 | 8372573 | 121 |
2020-12-28 | 5.87 | 5.94 | 0.01 | ![]() |
5.88 | 6 | 5.82 | 167906 | 6.05 | 31219 | 5.84 | 432322 | 2569946 | 115 |
2020-12-27 | 6 | 5.87 | -0.18 | ![]() |
5.82 | 5.95 | 5.77 | 195357 | 5.99 | 26602 | 5.81 | 165234 | 969868 | 73 |
2020-12-24 | 5.98 | 6 | 0.01 | ![]() |
5.99 | 6.07 | 5.91 | 183899 | 6.05 | 34642 | 5.9 | 461203 | 2767966 | 166 |
2020-12-23 | 5.91 | 5.98 | 0.09 | ![]() |
6 | 6.16 | 5.81 | 176233 | 6.05 | 29382 | 5.81 | 1339069 | 8008301 | 440 |
2020-12-22 | 5.51 | 5.91 | 0.54 | ![]() |
6.05 | 6.06 | 5.5 | 0 | 0 | 63627 | 5.96 | 4938121 | 29172849 | 985 |
2020-12-21 | 5.78 | 5.51 | -0.23 | ![]() |
5.55 | 5.7 | 5.4 | 146156 | 5.8 | 16850 | 5.35 | 1012167 | 5573333 | 551 |
2020-12-20 | 5.64 | 5.78 | 0.14 | ![]() |
5.78 | 5.93 | 5.69 | 123405 | 5.89 | 42628 | 5.66 | 479543 | 2773260 | 308 |
2020-12-17 | 5.84 | 5.64 | -0.19 | ![]() |
5.65 | 5.8 | 5.59 | 145606 | 5.89 | 84150 | 5.59 | 1974596 | 11129670 | 821 |
2020-12-16 | 5.95 | 5.84 | -0.2 | ![]() |
5.75 | 6 | 5.72 | 149853 | 5.98 | 38773 | 5.72 | 543089 | 3170092 | 210 |
2020-12-15 | 5.96 | 5.95 | -0.08 | ![]() |
5.88 | 6 | 5.88 | 123974 | 5.97 | 96844 | 5.82 | 783763 | 4661959 | 168 |
2020-12-14 | 5.81 | 5.96 | 0.16 | ![]() |
5.97 | 6 | 5.91 | 146867 | 6.08 | 111837 | 5.91 | 2231510 | 13301701 | 366 |
2020-12-13 | 5.8 | 5.81 | 0.16 | ![]() |
5.96 | 5.99 | 5.73 | 49671 | 5.96 | 104372 | 5.8 | 412593 | 2396729 | 168 |
2020-12-10 | 5.98 | 5.8 | -0.18 | ![]() |
5.8 | 6 | 5.74 | 87418 | 5.9 | 118050 | 5.7 | 1258781 | 7305969 | 319 |
2020-12-09 | 6 | 5.98 | -0.1 | ![]() |
5.9 | 6.29 | 5.86 | 97167 | 6.18 | 124656 | 5.82 | 7683823 | 45981368 | 771 |
2020-12-08 | 6.1 | 6 | -0.08 | ![]() |
6.02 | 6.1 | 5.92 | 30320 | 6.19 | 365568 | 6.01 | 4208740 | 25245872 | 834 |
2020-12-07 | 6.43 | 6.1 | -0.43 | ![]() |
6 | 6.45 | 5.79 | 40895 | 6.19 | 3500 | 5.85 | 2815821 | 17178756 | 913 |
2020-12-06 | 6.58 | 6.43 | -0.18 | ![]() |
6.4 | 6.6 | 6.37 | 50666 | 6.75 | 65026 | 6.36 | 1000585 | 6432273 | 794 |
2020-12-03 | 6.45 | 6.58 | 0.16 | ![]() |
6.61 | 6.68 | 6.4 | 41916 | 6.89 | 32641 | 6.55 | 853299 | 5615914 | 336 |
2020-12-02 | 6.88 | 6.45 | -0.48 | ![]() |
6.4 | 6.68 | 6.38 | 28026 | 6.4 | 3700 | 6.37 | 620668 | 4003098 | 215 |
2020-12-01 | 6.98 | 6.88 | -0.08 | ![]() |
6.9 | 7.05 | 6.8 | 92346 | 7.1 | 23407 | 6.83 | 73539 | 505743 | 54 |
2020-11-30 | 7.08 | 6.98 | -0.15 | ![]() |
6.93 | 7.05 | 6.9 | 93046 | 7.19 | 3300 | 6.8 | 136909 | 955020 | 107 |
2020-11-29 | 7.22 | 7.08 | -0.22 | ![]() |
7 | 7.26 | 6.92 | 90788 | 7.25 | 10500 | 6.82 | 68130 | 482076 | 52 |
2020-11-26 | 7.22 | 7.22 | -0.07 | ![]() |
7.15 | 7.28 | 7.1 | 64282 | 7.29 | 27229 | 7.1 | 492890 | 3557162 | 206 |
2020-11-25 | 7.2 | 7.22 | 0 | ![]() |
7.2 | 7.3 | 7.2 | 116973 | 7.29 | 16303 | 7.08 | 2852972 | 20609098 | 212 |
2020-11-24 | 7.07 | 7.2 | 0.14 | ![]() |
7.21 | 7.22 | 7.1 | 118487 | 7.29 | 17125 | 7.1 | 703388 | 5063240 | 121 |
2020-11-23 | 7 | 7.07 | 0.14 | ![]() |
7.14 | 7.2 | 7 | 90969 | 7.17 | 22843 | 6.8 | 1691348 | 11951291 | 107 |
2020-11-22 | 7.02 | 7 | -0.02 | ![]() |
7 | 7.02 | 7 | 78002 | 7.2 | 17843 | 6.8 | 16116 | 112868 | 22 |
2020-11-19 | 7 | 7.02 | 0.05 | ![]() |
7.05 | 7.2 | 7 | 75352 | 7.2 | 7643 | 7.01 | 689516 | 4838831 | 117 |
2020-11-18 | 7.17 | 7 | -0.16 | ![]() |
7.01 | 7.15 | 7 | 128348 | 7.15 | 9600 | 6.8 | 1601191 | 11213534 | 236 |
2020-11-17 | 7.1 | 7.17 | 0 | ![]() |
7.1 | 7.25 | 7 | 188513 | 7.2 | 31400 | 6.8 | 785251 | 5627516 | 171 |
2020-11-16 | 7 | 7.1 | 0.25 | ![]() |
7.25 | 7.25 | 6.95 | 82669 | 7.3 | 46900 | 7.03 | 1119274 | 7951824 | 185 |
2020-11-15 | 7.01 | 7 | -0.01 | ![]() |
7 | 7.12 | 6.95 | 126352 | 7.1 | 37450 | 6.95 | 316062 | 2212536 | 38 |
2020-11-12 | 6.91 | 7.01 | 0.04 | ![]() |
6.95 | 7.2 | 6.9 | 103962 | 7.19 | 33062 | 6.95 | 2676069 | 18747572 | 162 |
2020-11-11 | 6.96 | 6.91 | -0.03 | ![]() |
6.93 | 7 | 6.9 | 129491 | 7 | 37385 | 6.87 | 1488996 | 10293538 | 62 |
2020-11-10 | 7.01 | 6.96 | -0.11 | ![]() |
6.9 | 7.1 | 6.9 | 144658 | 7 | 23909 | 6.87 | 851893 | 5926403 | 153 |
2020-11-09 | 6.81 | 7.01 | 0.29 | ![]() |
7.1 | 7.15 | 6.9 | 129657 | 7.18 | 36425 | 6.87 | 1747504 | 12243316 | 198 |
2020-11-08 | 6.87 | 6.81 | 0.03 | ![]() |
6.9 | 6.9 | 6.7 | 102585 | 6.99 | 26250 | 6.73 | 83832 | 570705 | 54 |
2020-11-05 | 6.74 | 6.87 | 0.11 | ![]() |
6.85 | 7 | 6.75 | 99961 | 6.99 | 39188 | 6.76 | 1456428 | 10003277 | 178 |
2020-11-04 | 6.61 | 6.74 | 0.16 | ![]() |
6.77 | 6.79 | 6.6 | 59393 | 6.84 | 52288 | 6.65 | 210746 | 1419569 | 57 |
2020-11-03 | 6.6 | 6.61 | 0.01 | ![]() |
6.61 | 6.69 | 6.56 | 35615 | 6.7 | 36400 | 6.57 | 199959 | 1321958 | 50 |
2020-11-02 | 6.53 | 6.6 | 0.07 | ![]() |
6.6 | 6.67 | 6.5 | 33170 | 6.7 | 34365 | 6.52 | 1336277 | 8819160 | 249 |
2020-11-01 | 6.56 | 6.53 | -0.09 | ![]() |
6.47 | 6.65 | 6.4 | 44675 | 6.67 | 36065 | 6.48 | 136553 | 891897 | 60 |
2020-10-28 | 6.62 | 6.56 | -0.05 | ![]() |
6.57 | 6.61 | 6.52 | 37876 | 6.8 | 40646 | 6.55 | 653883 | 4291671 | 76 |
2020-10-27 | 6.68 | 6.62 | -0.07 | ![]() |
6.61 | 6.69 | 6.6 | 119924 | 6.75 | 45044 | 6.61 | 1705797 | 11298309 | 249 |
2020-10-26 | 6.68 | 6.68 | -0.04 | ![]() |
6.64 | 6.81 | 6.63 | 101564 | 6.75 | 37238 | 6.6 | 247865 | 1655745 | 192 |
2020-10-25 | 6.76 | 6.68 | -0.02 | ![]() |
6.74 | 6.75 | 6.42 | 56999 | 6.86 | 38663 | 6.65 | 202762 | 1354472 | 84 |
2020-10-22 | 6.54 | 6.76 | 0.22 | ![]() |
6.76 | 6.9 | 6.45 | 42359 | 6.86 | 22755 | 6.45 | 3550374 | 23989799 | 561 |
2020-10-21 | 6.64 | 6.54 | -0.23 | ![]() |
6.41 | 6.7 | 6.41 | 136807 | 6.7 | 47130 | 6.4 | 1240500 | 8117987 | 119 |
2020-10-20 | 6.65 | 6.64 | -0.01 | ![]() |
6.64 | 6.7 | 6.53 | 125162 | 6.82 | 46730 | 6.53 | 290912 | 1932723 | 135 |
2020-10-19 | 6.64 | 6.65 | -0.03 | ![]() |
6.61 | 6.7 | 6.59 | 133432 | 6.84 | 46245 | 6.53 | 1987522 | 13212952 | 264 |
2020-10-18 | 6.67 | 6.64 | -0.07 | ![]() |
6.6 | 6.72 | 6.59 | 72983 | 6.69 | 23550 | 6.52 | 98109 | 651778 | 66 |
2020-10-15 | 6.48 | 6.67 | 0.22 | ![]() |
6.7 | 6.8 | 6.44 | 123673 | 6.84 | 31857 | 6.6 | 1562309 | 10425522 | 630 |
2020-10-14 | 6.43 | 6.48 | 0.06 | ![]() |
6.49 | 6.5 | 6.44 | 104189 | 6.49 | 53937 | 6.4 | 162942 | 1056267 | 101 |
2020-10-13 | 6.45 | 6.43 | -0.03 | ![]() |
6.42 | 6.5 | 6.34 | 77947 | 6.5 | 28987 | 6.31 | 523003 | 3363785 | 182 |
2020-10-12 | 6.46 | 6.45 | -0.01 | ![]() |
6.45 | 6.5 | 6.38 | 107160 | 6.49 | 31887 | 6.36 | 2361306 | 15228523 | 235 |
2020-10-11 | 6.46 | 6.46 | 0 | ![]() |
6.46 | 6.53 | 6.4 | 70927 | 6.57 | 24497 | 6.37 | 386498 | 2498543 | 66 |
2020-10-07 | 6.31 | 6.46 | 0.03 | ![]() |
6.34 | 6.5 | 6.31 | 129266 | 6.45 | 14650 | 6.29 | 1538928 | 9938520 | 229 |
2020-10-06 | 6.29 | 6.31 | 0.02 | ![]() |
6.31 | 6.44 | 6.26 | 57377 | 6.43 | 35350 | 6.28 | 560743 | 3539361 | 259 |
2020-10-05 | 6.39 | 6.29 | -0.09 | ![]() |
6.3 | 6.32 | 6.27 | 58287 | 6.3 | 32900 | 6.25 | 567942 | 3574727 | 158 |
2020-10-04 | 6.31 | 6.39 | 0.07 | ![]() |
6.38 | 6.46 | 6.31 | 100377 | 6.49 | 35300 | 6.22 | 98932 | 631703 | 51 |
2020-10-01 | 6.35 | 6.31 | -0.05 | ![]() |
6.3 | 6.38 | 6.19 | 53937 | 6.37 | 28800 | 6.3 | 541481 | 3415103 | 210 |
2020-09-30 | 6.5 | 6.35 | -0.16 | ![]() |
6.34 | 6.5 | 6.3 | 75390 | 6.48 | 30500 | 6.19 | 219874 | 1396047 | 71 |
2020-09-29 | 6.42 | 6.5 | -0.07 | ![]() |
6.35 | 6.54 | 6.35 | 50061 | 6.59 | 39500 | 6.3 | 1094246 | 7108691 | 65 |
2020-09-28 | 6.29 | 6.42 | 0.21 | ![]() |
6.5 | 6.55 | 6.35 | 27586 | 6.58 | 44147 | 6.3 | 2665461 | 17122647 | 389 |
2020-09-27 | 6.3 | 6.29 | -0.08 | ![]() |
6.22 | 6.55 | 6.21 | 36398 | 6.48 | 26107 | 6.21 | 298658 | 1879132 | 88 |
2020-09-24 | 6.44 | 6.3 | -0.18 | ![]() |
6.26 | 6.47 | 6.24 | 36679 | 6.48 | 8300 | 6.2 | 706870 | 4452595 | 333 |
2020-09-23 | 6.61 | 6.44 | -0.24 | ![]() |
6.37 | 6.74 | 6.34 | 140364 | 6.35 | 48800 | 6.36 | 1980373 | 12756252 | 471 |
2020-09-22 | 6.59 | 6.61 | 0.01 | ![]() |
6.6 | 6.7 | 6.43 | 131800 | 6.69 | 12820 | 6.42 | 431510 | 2851009 | 164 |
2020-09-21 | 6.8 | 6.59 | -0.29 | ![]() |
6.51 | 6.8 | 6.5 | 98060 | 6.7 | 5150 | 6.4 | 376300 | 2478754 | 84 |
2020-09-20 | 6.77 | 6.8 | 0.03 | ![]() |
6.8 | 6.85 | 6.76 | 107287 | 6.82 | 7150 | 6.4 | 240165 | 1633037 | 55 |
2020-09-17 | 6.79 | 6.77 | -0.13 | ![]() |
6.66 | 6.8 | 6.62 | 89737 | 6.85 | 6000 | 6.6 | 381365 | 2580578 | 93 |
2020-09-16 | 6.79 | 6.79 | -0.08 | ![]() |
6.71 | 6.95 | 6.71 | 131007 | 6.99 | 20923 | 6.7 | 51455 | 349335 | 43 |
2020-09-15 | 6.77 | 6.79 | -0.07 | ![]() |
6.7 | 6.8 | 6.7 | 120073 | 6.8 | 11423 | 6.62 | 201530 | 1369292 | 36 |
2020-09-14 | 6.95 | 6.77 | -0.25 | ![]() |
6.7 | 6.85 | 6.7 | 117090 | 7 | 8708 | 6.67 | 82769 | 560355 | 35 |
2020-09-13 | 6.96 | 6.95 | -0.11 | ![]() |
6.85 | 7 | 6.85 | 83590 | 7 | 8108 | 6.75 | 15860 | 110152 | 22 |
2020-09-10 | 6.73 | 6.96 | 0.27 | ![]() |
7 | 7 | 6.71 | 56361 | 7.05 | 12960 | 7 | 1773731 | 12351037 | 164 |
2020-09-09 | 6.53 | 6.73 | 0.28 | ![]() |
6.81 | 6.89 | 6.39 | 34900 | 6.94 | 15540 | 6.65 | 1234605 | 8311914 | 209 |
2020-09-08 | 6.8 | 6.53 | -0.21 | ![]() |
6.59 | 6.8 | 6.41 | 83453 | 6.8 | 7500 | 6.45 | 917629 | 5988382 | 97 |
2020-09-02 | 6.96 | 6.99 | -0.04 | ![]() |
6.92 | 7 | 6.9 | 29148 | 7.13 | 16100 | 6.9 | 532471 | 3720573 | 67 |
2020-09-01 | 7.01 | 6.96 | -0.07 | ![]() |
6.94 | 7.1 | 6.86 | 21215 | 7.29 | 10500 | 6.8 | 1220514 | 8493026 | 191 |
2020-08-31 | 7.19 | 7.01 | -0.19 | ![]() |
7 | 7.25 | 6.97 | 22565 | 7.25 | 14700 | 6.9 | 4153739 | 29137896 | 303 |
2020-08-30 | 7.32 | 7.19 | -0.12 | ![]() |
7.2 | 7.25 | 7.13 | 52130 | 7.59 | 32906 | 7.1 | 562981 | 4046167 | 198 |
2020-08-27 | 7.47 | 7.32 | -0.27 | ![]() |
7.2 | 7.4 | 7.18 | 61115 | 7.58 | 25196 | 7.17 | 534325 | 3911857 | 222 |
2020-08-26 | 7.44 | 7.47 | -0.13 | ![]() |
7.31 | 7.6 | 7.31 | 66516 | 7.5 | 56395 | 7.24 | 1951266 | 14579735 | 615 |
2020-08-25 | 7.35 | 7.44 | -0.03 | ![]() |
7.32 | 7.6 | 7.32 | 51355 | 7.49 | 55270 | 7.23 | 561719 | 4178583 | 198 |
2020-08-24 | 7.2 | 7.35 | 0.2 | ![]() |
7.4 | 7.45 | 7.2 | 34243 | 7.46 | 53343 | 7.11 | 1745090 | 12833206 | 314 |
2020-08-23 | 7.01 | 7.2 | 0.29 | ![]() |
7.3 | 7.3 | 7.1 | 36249 | 7.4 | 50543 | 7.11 | 570394 | 4108775 | 121 |
2020-08-19 | 7.02 | 7.01 | 0.03 | ![]() |
7.05 | 7.1 | 6.99 | 34029 | 7.19 | 23050 | 6.95 | 2030979 | 14229977 | 138 |
2020-08-18 | 7.22 | 7.02 | -0.22 | ![]() |
7 | 7.15 | 6.97 | 35675 | 7.23 | 41686 | 7 | 2732526 | 19194191 | 349 |
2020-08-17 | 7.24 | 7.22 | -0.14 | ![]() |
7.1 | 7.38 | 7.06 | 39170 | 7.39 | 15947 | 7.03 | 1420399 | 10253107 | 237 |
2020-08-16 | 7.02 | 7.24 | 0.21 | ![]() |
7.23 | 7.25 | 7 | 27400 | 7.28 | 27547 | 7.11 | 1200941 | 8690095 | 127 |
2020-08-13 | 7.23 | 7.02 | -0.27 | ![]() |
6.96 | 7.34 | 6.96 | 32079 | 7.48 | 7700 | 6.91 | 2092783 | 14683938 | 346 |
2020-08-12 | 7.33 | 7.23 | -0.13 | ![]() |
7.2 | 7.4 | 7.16 | 24690 | 7.34 | 5475 | 7.05 | 142865 | 1033507 | 86 |
2020-08-11 | 7.43 | 7.33 | -0.18 | ![]() |
7.25 | 7.6 | 7.25 | 8829 | 7.94 | 5000 | 7.11 | 640185 | 4691430 | 195 |
2020-08-10 | 7.75 | 7.43 | -0.35 | ![]() |
7.4 | 7.65 | 7.39 | 19742 | 7.46 | 22500 | 7.25 | 390337 | 2901299 | 296 |
2020-08-09 | 7.65 | 7.75 | -0.05 | ![]() |
7.6 | 7.78 | 7.6 | 14000 | 8.19 | 3200 | 7.55 | 345456 | 2676709 | 94 |
2020-08-06 | 7.93 | 7.65 | -0.32 | ![]() |
7.61 | 7.89 | 7.6 | 18180 | 8.24 | 6258 | 7.51 | 225458 | 1724449 | 86 |
2020-08-05 | 7.93 | 7.93 | -0.08 | ![]() |
7.85 | 7.93 | 7.85 | 38176 | 8.25 | 21533 | 7.64 | 3289060 | 26081946 | 50 |
2020-08-04 | 7.9 | 7.93 | 0.12 | ![]() |
8.02 | 8.21 | 7.85 | 36450 | 8.24 | 12247 | 8.02 | 56289 | 446410 | 58 |
2020-07-29 | 7.81 | 7.9 | 0.04 | ![]() |
7.85 | 8 | 7.85 | 5951 | 8.03 | 1533 | 7.62 | 416969 | 3296110 | 39 |
2020-07-28 | 7.78 | 7.81 | 0.22 | ![]() |
8 | 8 | 7.71 | 27300 | 8.14 | 1358 | 7.57 | 318338 | 2487168 | 71 |
2020-07-27 | 7.75 | 7.78 | 0.2 | ![]() |
7.95 | 7.95 | 7.6 | 25050 | 8.15 | 7600 | 7.71 | 37950 | 295403 | 12 |
2020-07-26 | 8.08 | 7.75 | -0.03 | ![]() |
8.05 | 8.1 | 7.65 | 26845 | 8.15 | 10891 | 7.67 | 64410 | 499078 | 9 |
2020-07-22 | 7.81 | 8.08 | 0.29 | ![]() |
8.1 | 8.13 | 7.91 | 22745 | 8.15 | 1217 | 8 | 319170 | 2579722 | 70 |
2020-07-21 | 7.61 | 7.81 | 0.39 | ![]() |
8 | 8.05 | 7.8 | 25000 | 8.14 | 2340 | 7.41 | 1645508 | 12847573 | 31 |
2020-07-20 | 7.6 | 7.61 | 0.03 | ![]() |
7.63 | 8 | 7.6 | 59217 | 7.9 | 7340 | 7.41 | 3874931 | 29506007 | 45 |
2020-07-19 | 7.55 | 7.6 | 0.1 | ![]() |
7.65 | 7.85 | 7.51 | 8642 | 7.97 | 340 | 7.41 | 726327 | 5520576 | 27 |
2020-07-16 | 7.98 | 7.55 | -0.38 | ![]() |
7.6 | 7.65 | 7.35 | 44620 | 8.23 | 1240 | 7.31 | 754687 | 5696854 | 94 |
2020-07-15 | 8.08 | 7.98 | -0.47 | ![]() |
7.61 | 8.21 | 7.3 | 67120 | 8.23 | 5000 | 7.28 | 1240958 | 9907641 | 151 |
2020-07-14 | 8.12 | 8.08 | 0.08 | ![]() |
8.2 | 8.2 | 8 | 62620 | 8.55 | 1120 | 7.85 | 32694 | 264269 | 32 |
2020-07-13 | 8.06 | 8.12 | 0.04 | ![]() |
8.1 | 8.29 | 8.1 | 62940 | 8.55 | 21620 | 8 | 186395 | 1514111 | 57 |
2020-07-12 | 8.06 | 8.06 | 0.14 | ![]() |
8.2 | 8.4 | 8.01 | 64020 | 8.55 | 21620 | 8 | 6453 | 52687 | 12 |
2020-07-09 | 8.24 | 8.06 | -0.15 | ![]() |
8.09 | 8.25 | 8 | 77570 | 8.55 | 20500 | 7.5 | 604174 | 4871916 | 70 |
2020-07-08 | 8.19 | 8.24 | 0.21 | ![]() |
8.4 | 8.5 | 8.1 | 66970 | 8.55 | 16335 | 8.01 | 1259271 | 10378236 | 140 |
2020-07-07 | 8.1 | 8.19 | -0.09 | ![]() |
8.01 | 8.46 | 8.01 | 71414 | 8.44 | 700 | 8.01 | 2980532 | 24406556 | 118 |
2020-07-06 | 7.7 | 8.1 | 0.7 | ![]() |
8.4 | 8.4 | 7.9 | 20314 | 8.41 | 953 | 8.01 | 2981142 | 24134539 | 274 |
2020-07-05 | 7.5 | 7.7 | 0.37 | ![]() |
7.87 | 7.87 | 7.6 | 66944 | 7.97 | 921 | 7.41 | 226114 | 1740139 | 45 |
2020-06-30 | 7.49 | 7.5 | 0.11 | ![]() |
7.6 | 7.6 | 7.42 | 31014 | 7.99 | 1246 | 7.5 | 1472997 | 11047549 | 107 |
2020-06-29 | 7.32 | 7.49 | 0.23 | ![]() |
7.55 | 7.75 | 7.32 | 52307 | 7.8 | 1341 | 7.45 | 280218 | 2099663 | 102 |
2020-06-28 | 7.29 | 7.32 | 0.03 | ![]() |
7.32 | 7.42 | 7.3 | 102887 | 7.4 | 0 | 0 | 282940 | 2071703 | 53 |
2020-06-25 | 7.31 | 7.29 | -0.01 | ![]() |
7.3 | 7.31 | 7.2 | 52515 | 7.43 | 3000 | 7.03 | 565997 | 4128335 | 150 |
2020-06-24 | 7.24 | 7.31 | 0.11 | ![]() |
7.35 | 7.48 | 7.2 | 87385 | 7.47 | 6000 | 7.16 | 310358 | 2268474 | 101 |
2020-06-23 | 7.25 | 7.24 | 0.06 | ![]() |
7.31 | 7.35 | 7.16 | 98519 | 7.33 | 17500 | 7.1 | 175730 | 1273080 | 68 |
2020-06-22 | 7.3 | 7.25 | 0.01 | ![]() |
7.31 | 7.32 | 7.2 | 69290 | 7.4 | 19530 | 7.1 | 218041 | 1580800 | 75 |
2020-06-21 | 7.19 | 7.3 | 0.1 | ![]() |
7.29 | 7.34 | 7.26 | 77400 | 7.33 | 19040 | 7.1 | 71212 | 519610 | 49 |
2020-06-18 | 7.09 | 7.19 | 0.29 | ![]() |
7.38 | 7.39 | 7.02 | 110845 | 7.39 | 23000 | 7.1 | 4460955 | 32058354 | 207 |
2020-06-17 | 7.13 | 7.09 | -0.09 | ![]() |
7.04 | 7.15 | 7.04 | 213685 | 7.15 | 5500 | 6.97 | 84099 | 596654 | 93 |
2020-06-16 | 7.01 | 7.13 | 0.09 | ![]() |
7.1 | 7.15 | 7.1 | 249340 | 7.18 | 7500 | 6.97 | 154106 | 1098488 | 55 |
2020-06-15 | 7.1 | 7.01 | -0.09 | ![]() |
7.01 | 7.1 | 6.8 | 294115 | 7.1 | 3000 | 6.9 | 196083 | 1373872 | 42 |
2020-06-14 | 7.14 | 7.1 | -0.04 | ![]() |
7.1 | 7.12 | 7.01 | 266400 | 7.19 | 14000 | 7 | 368684 | 2617562 | 105 |
2020-06-11 | 7.05 | 7.14 | 0.05 | ![]() |
7.1 | 7.2 | 7.05 | 234384 | 7.25 | 24000 | 7 | 2902649 | 20724306 | 137 |
2020-06-10 | 6.95 | 7.05 | 0.17 | ![]() |
7.12 | 7.15 | 6.9 | 257489 | 7.24 | 16000 | 6.85 | 427978 | 3018102 | 125 |
2020-06-09 | 7.04 | 6.95 | -0.04 | ![]() |
7 | 7.15 | 6.9 | 249030 | 7.04 | 17500 | 6.85 | 382909 | 2660555 | 150 |
2020-06-08 | 7.12 | 7.04 | -0.15 | ![]() |
6.97 | 7.21 | 6.97 | 104129 | 7.18 | 21651 | 6.97 | 530574 | 3737457 | 247 |
2020-06-07 | 7.17 | 7.12 | -0.09 | ![]() |
7.08 | 7.37 | 7.01 | 124374 | 7.21 | 14360 | 7 | 2328139 | 16579241 | 817 |
2020-06-04 | 7.47 | 7.17 | -0.29 | ![]() |
7.18 | 7.35 | 7.05 | 198500 | 7.5 | 16550 | 7.1 | 2056867 | 14745398 | 349 |
2020-06-03 | 7.4 | 7.47 | 0 | ![]() |
7.4 | 7.6 | 7.35 | 69394 | 7.6 | 14650 | 7.27 | 4538195 | 33919535 | 247 |
2020-06-02 | 7.44 | 7.4 | -0.04 | ![]() |
7.4 | 7.42 | 7.37 | 52050 | 7.59 | 14550 | 7.27 | 1379905 | 10211224 | 64 |
2020-05-31 | 7.41 | 7.48 | 0.13 | ![]() |
7.54 | 7.6 | 7.4 | 46700 | 7.59 | 12050 | 7.36 | 15197 | 113725 | 20 |
2020-05-17 | 7.24 | 7.24 | -0.13 | ![]() |
7.11 | 7.25 | 7.11 | 103550 | 7.35 | 8850 | 7.1 | 1523506 | 11028525 | 61 |
2020-05-14 | 7.34 | 7.24 | -0.19 | ![]() |
7.15 | 7.34 | 7.07 | 60703 | 7.5 | 26500 | 7 | 2082321 | 15070643 | 155 |
2020-05-13 | 7.51 | 7.34 | -0.15 | ![]() |
7.36 | 7.47 | 7.25 | 52864 | 7.74 | 5750 | 7.2 | 1057508 | 7763000 | 94 |
2020-05-12 | 7.2 | 7.51 | 0.29 | ![]() |
7.49 | 7.86 | 7.22 | 29351 | 7.75 | 7065 | 7.3 | 4977124 | 37359725 | 81 |
2020-05-11 | 7.2 | 7.2 | 0.11 | ![]() |
7.31 | 7.4 | 7.07 | 71100 | 7.44 | 8400 | 7.03 | 3533239 | 25452743 | 72 |
2020-05-10 | 7.12 | 7.2 | 0.08 | ![]() |
7.2 | 7.25 | 7.03 | 22140 | 7.25 | 20951 | 7.03 | 427980 | 3079321 | 64 |
2020-05-07 | 7.3 | 7.12 | -0.1 | ![]() |
7.2 | 7.3 | 7.01 | 16270 | 7.4 | 10547 | 7 | 1673870 | 11923287 | 342 |
2020-05-06 | 7.17 | 7.3 | 0.13 | ![]() |
7.3 | 7.4 | 7.2 | 92140 | 7.4 | 6000 | 6.75 | 992630 | 7242944 | 74 |
2020-05-05 | 7.07 | 7.17 | 0.08 | ![]() |
7.15 | 7.42 | 7.1 | 82390 | 7.4 | 6150 | 6.75 | 358013 | 2568050 | 117 |
2020-05-04 | 7.09 | 7.07 | -0.02 | ![]() |
7.07 | 7.09 | 7 | 2000 | 7.59 | 15292 | 6.99 | 276940 | 1957709 | 38 |
2020-05-03 | 7.33 | 7.09 | -0.3 | ![]() |
7.03 | 7.21 | 6.7 | 3000 | 7.59 | 7000 | 6.84 | 364673 | 2583827 | 139 |
2020-04-30 | 7.1 | 7.33 | 0.37 | ![]() |
7.47 | 7.47 | 7.17 | 1500 | 7.48 | 1090 | 6.8 | 1472235 | 10788033 | 259 |
2020-04-29 | 7.38 | 7.1 | -0.18 | ![]() |
7.2 | 7.38 | 7 | 57990 | 7.35 | 13300 | 7.17 | 2085560 | 14801689 | 792 |
2020-04-28 | 7.3 | 7.38 | -0.05 | ![]() |
7.25 | 7.45 | 7.23 | 4290 | 7.5 | 4700 | 7.05 | 1431417 | 10568809 | 396 |
2020-04-27 | 7.13 | 7.3 | 0.27 | ![]() |
7.4 | 7.4 | 7.2 | 4290 | 7.5 | 17100 | 7.22 | 2520463 | 18411104 | 296 |
2020-04-26 | 7 | 7.13 | 0.2 | ![]() |
7.2 | 7.3 | 6.9 | 19790 | 7.5 | 15685 | 7.16 | 1593039 | 11363948 | 190 |
2020-04-23 | 6.7 | 7 | 0.38 | ![]() |
7.08 | 7.08 | 6.66 | 12690 | 7.1 | 14950 | 6.86 | 526197 | 3685981 | 198 |
2020-04-22 | 6.66 | 6.7 | 0.04 | ![]() |
6.7 | 6.78 | 6.56 | 15966 | 6.89 | 72409 | 6.57 | 681576 | 4565705 | 89 |
2020-04-21 | 6.88 | 6.66 | -0.28 | ![]() |
6.6 | 6.99 | 6.5 | 16156 | 7.2 | 61000 | 6.4 | 3218189 | 21446706 | 226 |
2020-04-16 | 6.84 | 6.88 | 0.26 | ![]() |
7.1 | 7.1 | 6.5 | 15906 | 7.25 | 10000 | 6.7 | 3909304 | 26878407 | 501 |
2020-04-15 | 7.05 | 6.84 | -0.3 | ![]() |
6.75 | 7.2 | 6.65 | 23321 | 7.15 | 53600 | 6.45 | 1431548 | 9788221 | 161 |
2020-04-14 | 7.05 | 7.05 | 0.05 | ![]() |
7.1 | 7.3 | 7 | 8250 | 7.3 | 23738 | 7.05 | 632821 | 4461632 | 142 |
2020-04-13 | 6.77 | 7.05 | 0.52 | ![]() |
7.29 | 7.3 | 6.77 | 1000 | 7.4 | 17575 | 6.8 | 929518 | 6554821 | 206 |
2020-04-12 | 6.16 | 6.77 | 0.61 | ![]() |
6.77 | 6.77 | 6.5 | 0 | 0 | 11545 | 6.77 | 537448 | 3636456 | 115 |
2020-04-09 | 6.06 | 6.16 | 0.49 | ![]() |
6.55 | 6.55 | 6.01 | 0 | 0 | 15615 | 6.2 | 13234322 | 81569085 | 356 |
2020-04-08 | 6 | 6.06 | 0.06 | ![]() |
6.06 | 6.35 | 6 | 17400 | 6.5 | 12237 | 5.81 | 4908614 | 29741569 | 116 |
2020-04-07 | 5.63 | 6 | 0.49 | ![]() |
6.12 | 6.19 | 5.64 | 0 | 0 | 5660 | 5.7 | 9224423 | 55378100 | 254 |
2020-04-06 | 5.56 | 5.63 | 0.05 | ![]() |
5.61 | 5.68 | 5.51 | 15369 | 5.76 | 3615 | 5.53 | 161533 | 908674 | 68 |
2020-04-05 | 5.55 | 5.56 | 0 | ![]() |
5.55 | 5.6 | 5.39 | 8369 | 5.76 | 8015 | 5.41 | 1151433 | 6399581 | 184 |
2020-04-02 | 5.41 | 5.55 | 0.04 | ![]() |
5.45 | 5.66 | 5.45 | 2300 | 5.9 | 2700 | 5.4 | 1165710 | 6467102 | 129 |
2020-04-01 | 6 | 5.41 | -0.51 | ![]() |
5.49 | 5.85 | 5.4 | 10800 | 6.2 | 0 | 0 | 7422111 | 40130177 | 278 |
2020-03-31 | 5.9 | 6 | 0.1 | ![]() |
6 | 6 | 5.97 | 7800 | 6.2 | 3100 | 5.85 | 415143 | 2490283 | 93 |
2020-03-30 | 6 | 5.9 | -0.14 | ![]() |
5.86 | 6 | 5.85 | 7815 | 6 | 250 | 5.4 | 864143 | 5100493 | 127 |
2020-03-29 | 6 | 6 | -0.01 | ![]() |
5.99 | 6.1 | 5.88 | 0 | 0 | 250 | 5.4 | 527444 | 3162834 | 86 |
2020-03-26 | 6 | 6 | -0.05 | ![]() |
5.95 | 6.1 | 5.95 | 0 | 0 | 300 | 5.4 | 732751 | 4396366 | 112 |
2020-03-25 | 6.03 | 6 | -0.03 | ![]() |
6 | 6.4 | 5.95 | 0 | 0 | 300 | 5.7 | 2076129 | 12458633 | 122 |
2020-03-24 | 6.4 | 6.03 | 0.02 | ![]() |
6.42 | 6.45 | 6 | 50 | 7 | 50 | 6.2 | 2524785 | 15214170 | 96 |
2020-03-23 | 6.1 | 6.4 | 0.19 | ![]() |
6.29 | 6.51 | 6.29 | 50 | 6.71 | 0 | 0 | 3439322 | 22007865 | 97 |
2020-03-22 | 5.92 | 6.1 | 0.18 | ![]() |
6.1 | 6.3 | 6.1 | 0 | 0 | 13720 | 5.7 | 2111950 | 12883167 | 156 |
2020-03-19 | 5.78 | 5.92 | 0.22 | ![]() |
6 | 6.2 | 5.5 | 0 | 0 | 10000 | 5.33 | 2592604 | 15360405 | 123 |
2020-03-18 | 5.7 | 5.78 | 0 | ![]() |
5.7 | 5.95 | 5.13 | 34000 | 5.8 | 0 | 0 | 31501 | 182118 | 14 |
2020-03-17 | 5.99 | 5.7 | -0.29 | ![]() |
5.7 | 6 | 5.62 | 34000 | 5.8 | 0 | 0 | 1106370 | 6309279 | 30 |
2020-03-16 | 6.13 | 5.99 | -0.14 | ![]() |
5.99 | 6.15 | 5.75 | 20000 | 6.15 | 0 | 0 | 1105161 | 6622975 | 91 |
2020-03-15 | 6.8 | 6.13 | -0.68 | ![]() |
6.12 | 6.5 | 6.12 | 0 | 0 | 0 | 0 | 727239 | 4456859 | 53 |
2020-03-11 | 6.86 | 6.8 | -0.16 | ![]() |
6.7 | 7.19 | 6.5 | 0 | 0 | 2000 | 6.35 | 658582 | 4477926 | 25 |
2020-03-10 | 6.79 | 6.86 | 0.21 | ![]() |
7 | 7.29 | 6.7 | 0 | 0 | 2000 | 6.15 | 161873 | 1110331 | 91 |
2020-03-09 | 7.54 | 6.79 | -0.75 | ![]() |
6.79 | 7.33 | 6.79 | 45954 | 7.19 | 0 | 0 | 1745897 | 11859981 | 132 |
2020-03-08 | 7.54 | 7.54 | -0.2 | ![]() |
7.34 | 7.49 | 7.1 | 40900 | 7.5 | 290 | 7.12 | 3635 | 26197 | 15 |
2020-03-05 | 7.85 | 7.54 | -0.43 | ![]() |
7.42 | 7.9 | 7.42 | 20953 | 7.9 | 1340 | 7.35 | 395300 | 2981243 | 122 |
2020-03-04 | 7.95 | 7.85 | -0.24 | ![]() |
7.71 | 8 | 7.71 | 20953 | 8.55 | 0 | 0 | 1181602 | 9278268 | 27 |
2020-03-03 | 7.99 | 7.95 | -0.01 | ![]() |
7.98 | 7.99 | 7.7 | 30953 | 8.55 | 0 | 0 | 56205 | 446917 | 16 |
2020-03-02 | 7.99 | 7.99 | -7.99 | ![]() |
0 | 0 | 0 | 36753 | 8.55 | 0 | 0 | 0 | 0 | 0 |
2020-03-01 | 7.99 | 7.99 | 0.01 | ![]() |
8 | 8 | 7.21 | 36753 | 8.55 | 0 | 0 | 1135 | 8826 | 8 |
2020-02-27 | 7.99 | 7.99 | -0.01 | ![]() |
7.98 | 8 | 7.81 | 953 | 8.55 | 500 | 7.56 | 988232 | 7896799 | 39 |
2020-02-26 | 8.36 | 7.99 | -0.36 | ![]() |
8 | 8.32 | 7.81 | 24783 | 8.55 | 3600 | 7.81 | 610321 | 4874996 | 148 |
2020-02-12 | 8.98 | 8.9 | -0.56 | ![]() |
8.42 | 8.9 | 8.42 | 38980 | 8.99 | 2200 | 8.41 | 141050 | 1254851 | 12 |
2020-02-11 | 9 | 8.98 | -0.02 | ![]() |
8.98 | 8.98 | 8.98 | 18441 | 8.99 | 11200 | 8.5 | 25864 | 232259 | 4 |
2020-02-10 | 9.14 | 9 | -0.14 | ![]() |
9 | 9 | 9 | 26345 | 8.99 | 10600 | 8.5 | 1397886 | 12580974 | 8 |
2020-02-09 | 9.14 | 9.14 | -0.14 | ![]() |
9 | 9.25 | 9 | 24345 | 9.25 | 500 | 8.8 | 464 | 4283 | 3 |
2020-02-06 | 9.04 | 9.14 | 0.06 | ![]() |
9.1 | 9.4 | 9.01 | 19715 | 9.5 | 77500 | 9.01 | 674672 | 6169767 | 50 |
2020-01-16 | 8.8 | 9 | 0.2 | ![]() |
9 | 9.2 | 8.81 | 23632 | 9.35 | 50179 | 8.81 | 29078 | 261636 | 13 |
2020-01-15 | 8.8 | 8.8 | 0 | ![]() |
8.8 | 8.8 | 8.8 | 17322 | 9 | 3000 | 8.25 | 769102 | 6768098 | 14 |
2020-01-14 | 8.8 | 8.8 | 0 | ![]() |
8.8 | 9 | 8.8 | 15322 | 9 | 2500 | 8.2 | 1749377 | 15399165 | 117 |
2020-01-13 | 8.8 | 8.8 | 0 | ![]() |
8.8 | 8.86 | 8.7 | 24386 | 8.97 | 3000 | 8.36 | 2406632 | 21179980 | 46 |
2019-12-12 | 8.5 | 8.09 | -0.3 | ![]() |
8.2 | 8.3 | 8 | 19500 | 8.8 | 5000 | 7.66 | 298260 | 2413963 | 18 |
2019-12-11 | 8.5 | 8.5 | -0.47 | ![]() |
8.03 | 8.2 | 8.03 | 22450 | 8.88 | 5000 | 7.66 | 2380 | 19363 | 2 |
2019-12-10 | 8.5 | 8.5 | -0.2 | ![]() |
8.3 | 8.3 | 8.3 | 13950 | 8.88 | 5900 | 8.03 | 950 | 7885 | 3 |
2019-12-09 | 8.5 | 8.5 | -0.24 | ![]() |
8.26 | 8.35 | 8.26 | 16450 | 8.88 | 6900 | 8.03 | 3044 | 25304 | 4 |
2019-12-08 | 8.48 | 8.5 | 0.02 | ![]() |
8.5 | 8.5 | 8.48 | 7950 | 8.69 | 2900 | 8.26 | 500050 | 4250265 | 35 |
2019-12-05 | 8.4 | 8.48 | 0.1 | ![]() |
8.5 | 8.5 | 8.2 | 4000 | 8.95 | 2900 | 8.31 | 626694 | 5314357 | 189 |
2019-12-04 | 8.16 | 8.4 | 0.24 | ![]() |
8.4 | 8.5 | 8.37 | 2000 | 8.95 | 1550 | 7.8 | 287341 | 2414625 | 53 |
2019-12-03 | 8.07 | 8.16 | 0.12 | ![]() |
8.19 | 8.47 | 8.11 | 0 | 0 | 2050 | 7.8 | 1159180 | 9453551 | 84 |
2019-12-02 | 8.5 | 8.07 | -0.3 | ![]() |
8.2 | 8.26 | 7.8 | 2500 | 8.88 | 1550 | 7.8 | 53491 | 431612 | 21 |
2019-12-01 | 8.5 | 8.5 | -8.5 | ![]() |
0 | 0 | 0 | 23373 | 8.74 | 4990 | 8.26 | 0 | 0 | 0 |
2019-11-28 | 8.46 | 8.5 | -0.18 | ![]() |
8.28 | 8.5 | 8.28 | 8573 | 8.65 | 4990 | 8.26 | 99750 | 847820 | 26 |
2019-11-27 | 8.65 | 8.46 | -0.07 | ![]() |
8.58 | 8.58 | 8.26 | 72183 | 8.59 | 3000 | 8.25 | 22690 | 191886 | 10 |
2019-11-26 | 8.7 | 8.65 | -0.07 | ![]() |
8.63 | 8.86 | 8.4 | 41983 | 8.88 | 3125 | 8.28 | 704577 | 6097966 | 17 |
2019-11-25 | 8.92 | 8.7 | -0.22 | ![]() |
8.7 | 8.9 | 8.7 | 32615 | 8.88 | 2000 | 8.25 | 1059464 | 9220321 | 15 |
2019-11-24 | 8.75 | 8.92 | -0.2 | ![]() |
8.55 | 9 | 8.55 | 19593 | 9 | 2000 | 8.25 | 13900 | 124052 | 20 |
2019-11-21 | 8.82 | 8.75 | -0.07 | ![]() |
8.75 | 8.89 | 8.6 | 23036 | 9 | 2500 | 8.55 | 164607 | 1441063 | 35 |
2019-11-20 | 9 | 8.82 | -0.1 | ![]() |
8.9 | 9 | 8.8 | 20768 | 8.89 | 3500 | 8.55 | 344076 | 3034310 | 41 |
2019-11-19 | 9 | 9 | -0.01 | ![]() |
8.99 | 9 | 8.81 | 25435 | 9.43 | 5000 | 8.6 | 1135547 | 10219684 | 29 |
2019-11-18 | 9.1 | 9 | -0.1 | ![]() |
9 | 9.09 | 8.8 | 50048 | 9.3 | 3500 | 8.6 | 1300311 | 11701513 | 43 |
2019-11-17 | 9.1 | 9.1 | -0.06 | ![]() |
9.04 | 9.2 | 8.91 | 34868 | 9.18 | 23250 | 8.45 | 1349924 | 12285033 | 71 |
2019-11-14 | 8.86 | 9.1 | 0.25 | ![]() |
9.11 | 9.12 | 9.05 | 17388 | 9.48 | 38760 | 9.03 | 4611193 | 41953134 | 61 |
2019-11-13 | 8.71 | 8.86 | 0.39 | ![]() |
9.1 | 9.1 | 8.77 | 20089 | 9.48 | 39660 | 8.9 | 3567610 | 31611701 | 73 |
2019-11-12 | 8.61 | 8.71 | 0.19 | ![]() |
8.8 | 8.85 | 8.66 | 28423 | 8.94 | 35760 | 8.45 | 1316973 | 11472881 | 79 |
2019-11-11 | 8.6 | 8.61 | 0.02 | ![]() |
8.62 | 8.66 | 8.52 | 32517 | 8.66 | 12510 | 8.4 | 736641 | 6343190 | 32 |
2019-11-07 | 8.53 | 8.6 | 0.07 | ![]() |
8.6 | 8.69 | 8.5 | 24190 | 8.8 | 12510 | 8.4 | 470896 | 4049626 | 24 |
2019-11-06 | 8.53 | 8.53 | -0.02 | ![]() |
8.51 | 8.53 | 8.5 | 33710 | 8.69 | 17860 | 8.4 | 1010477 | 8618195 | 12 |
2019-11-05 | 8.5 | 8.53 | 0.1 | ![]() |
8.6 | 8.6 | 8.45 | 50710 | 8.7 | 17860 | 8.4 | 1287624 | 10986286 | 36 |
2019-11-04 | 8.46 | 8.5 | 0.04 | ![]() |
8.5 | 8.5 | 8.4 | 75160 | 8.69 | 5260 | 8.4 | 45923 | 390194 | 28 |
2019-11-03 | 8.5 | 8.46 | 0.01 | ![]() |
8.51 | 8.51 | 8.41 | 73010 | 8.69 | 7260 | 8.4 | 6902 | 58424 | 7 |
2019-10-31 | 8.38 | 8.5 | 0.13 | ![]() |
8.51 | 8.75 | 8.4 | 61450 | 8.69 | 5260 | 8.4 | 586971 | 4989690 | 13 |
2019-10-30 | 8.4 | 8.38 | -0.05 | ![]() |
8.35 | 8.4 | 8.34 | 63320 | 8.79 | 7260 | 8.09 | 89755 | 751969 | 54 |
2019-10-29 | 8.38 | 8.4 | 0.02 | ![]() |
8.4 | 8.41 | 8.35 | 31970 | 8.75 | 10927 | 8.15 | 788213 | 6620583 | 66 |
2019-10-28 | 8.29 | 8.38 | 0.11 | ![]() |
8.4 | 8.59 | 8.2 | 24300 | 8.79 | 13027 | 8.36 | 77146 | 646646 | 72 |
2019-10-27 | 8.38 | 8.29 | -0.18 | ![]() |
8.2 | 8.31 | 8.2 | 5100 | 8.79 | 11577 | 8.15 | 66250 | 548957 | 45 |
2019-10-24 | 8.31 | 8.38 | -0.01 | ![]() |
8.3 | 8.4 | 8.3 | 4664 | 8.79 | 5777 | 8.09 | 125788 | 1053657 | 17 |
2019-10-23 | 8.31 | 8.31 | 0.04 | ![]() |
8.35 | 8.35 | 8.3 | 12997 | 8.8 | 13777 | 8.09 | 2181986 | 18132039 | 91 |
2019-10-22 | 8.3 | 8.31 | 0.03 | ![]() |
8.33 | 8.4 | 8.29 | 4664 | 8.8 | 13827 | 8.09 | 1082979 | 9000031 | 154 |
2019-10-21 | 8.15 | 8.3 | 0.07 | ![]() |
8.22 | 8.31 | 8.22 | 2864 | 8.8 | 13777 | 8.09 | 22050 | 182933 | 8 |
2019-10-20 | 8.15 | 8.15 | -8.15 | ![]() |
0 | 0 | 0 | 2864 | 8.8 | 14127 | 8.3 | 0 | 0 | 0 |
2019-10-17 | 8.32 | 8.15 | 0.43 | ![]() |
8.75 | 8.75 | 8.02 | 5064 | 8.8 | 13777 | 8.09 | 1389700 | 11330240 | 55 |
2019-10-16 | 8.35 | 8.32 | 0.05 | ![]() |
8.4 | 8.45 | 8.22 | 6064 | 8.6 | 5277 | 8 | 455762 | 3793279 | 27 |
2019-10-15 | 8.39 | 8.35 | -0.19 | ![]() |
8.2 | 8.4 | 8.2 | 4954 | 8.6 | 5277 | 8 | 1308925 | 10929034 | 34 |
2019-10-14 | 8.6 | 8.39 | -0.44 | ![]() |
8.16 | 8.5 | 8.16 | 26474 | 8.6 | 1010 | 8 | 44844 | 376072 | 22 |
2019-10-13 | 8.51 | 8.6 | 0.09 | ![]() |
8.6 | 8.6 | 8.6 | 26906 | 8.7 | 4577 | 8.4 | 94388 | 811737 | 5 |
2019-10-10 | 8.49 | 8.51 | -0.09 | ![]() |
8.4 | 8.53 | 8.4 | 21844 | 8.65 | 4177 | 8.01 | 46272 | 393549 | 7 |
2019-10-09 | 8.49 | 8.49 | 0.06 | ![]() |
8.55 | 8.55 | 8.55 | 11524 | 8.75 | 4710 | 8.05 | 750 | 6413 | 1 |
2019-10-08 | 8.5 | 8.49 | -0.2 | ![]() |
8.3 | 8.5 | 8.25 | 11024 | 8.9 | 4710 | 8.2 | 617667 | 5244747 | 36 |
2019-10-07 | 8.6 | 8.5 | -0.18 | ![]() |
8.42 | 8.5 | 8.24 | 11024 | 8.96 | 1078 | 8.15 | 1246950 | 10596105 | 47 |
2019-10-03 | 8.69 | 8.6 | -0.08 | ![]() |
8.61 | 8.69 | 8.6 | 8760 | 8.6 | 900 | 8.04 | 1317466 | 11334047 | 26 |
2019-10-02 | 8.93 | 8.69 | -0.33 | ![]() |
8.6 | 9 | 8.6 | 17814 | 9 | 2700 | 8.04 | 26641 | 231552 | 22 |
2019-10-01 | 8.75 | 8.93 | 0.15 | ![]() |
8.9 | 9.55 | 8.61 | 8390 | 9.47 | 480 | 8.88 | 18950 | 169157 | 12 |
2019-09-30 | 8.45 | 8.75 | 0.5 | ![]() |
8.95 | 8.95 | 8.75 | 10000 | 9.25 | 0 | 0 | 734500 | 6427001 | 30 |
2019-09-29 | 8.45 | 8.45 | 0.15 | ![]() |
8.6 | 8.61 | 8.6 | 10000 | 9.25 | 3899 | 8.01 | 2825 | 24315 | 4 |
2019-09-26 | 8.45 | 8.45 | 0.01 | ![]() |
8.46 | 9 | 8.4 | 0 | 0 | 0 | 0 | 5151696 | 43545429 | 463 |
2019-09-25 | 8.16 | 8.45 | 0.28 | ![]() |
8.44 | 8.5 | 8.2 | 0 | 0 | 4000 | 7.65 | 1875475 | 15854153 | 51 |
2019-09-24 | 8.5 | 8.16 | -0.5 | ![]() |
8 | 8.2 | 8 | 0 | 0 | 0 | 0 | 63450 | 518025 | 22 |
2019-09-22 | 9.07 | 8.19 | -0.89 | ![]() |
8.18 | 8.75 | 8.17 | 1800 | 9.49 | 0 | 0 | 124520 | 1019339 | 54 |
2019-09-18 | 9.66 | 9.3 | -0.55 | ![]() |
9.11 | 9.3 | 9 | 8305 | 9.68 | 0 | 0 | 670380 | 6234243 | 29 |
2019-09-17 | 9.8 | 9.66 | -0.3 | ![]() |
9.5 | 9.85 | 9.1 | 6905 | 9.95 | 0 | 0 | 598250 | 5779265 | 40 |
2019-09-15 | 9.8 | 9.57 | -0.2 | ![]() |
9.6 | 9.6 | 9.5 | 3675 | 9.95 | 7800 | 9.4 | 13068 | 125097 | 9 |
2019-09-12 | 9.68 | 9.8 | -0.08 | ![]() |
9.6 | 9.8 | 9.6 | 3350 | 9.95 | 7800 | 9.3 | 753900 | 7387844 | 13 |
2019-09-11 | 9.01 | 9.68 | 0.9 | ![]() |
9.91 | 9.91 | 9.35 | 2450 | 9.91 | 13144 | 9.55 | 3176808 | 30756845 | 31 |
2019-09-10 | 8.8 | 9.01 | 0.55 | ![]() |
9.35 | 9.35 | 8.97 | 8790 | 9.35 | 13580 | 9.06 | 21451 | 193341 | 27 |
2019-09-09 | 8.75 | 8.8 | 0.25 | ![]() |
9 | 9 | 8.8 | 7000 | 9.35 | 3600 | 8.76 | 435907 | 3837836 | 31 |
2019-09-08 | 8.75 | 8.75 | -0.1 | ![]() |
8.65 | 8.66 | 8.65 | 10385 | 9.25 | 5470 | 8.5 | 3000 | 25968 | 2 |
2019-09-05 | 8.79 | 8.75 | 0.11 | ![]() |
8.9 | 8.9 | 8.6 | 0 | 0 | 3000 | 8.4 | 199810 | 1749244 | 22 |
2019-08-25 | 10.03 | 10 | -0.03 | ![]() |
10 | 10 | 10 | 2213 | 10 | 2100 | 9.82 | 142293 | 1422930 | 23 |
2019-08-22 | 10.03 | 10.03 | -0.03 | ![]() |
10 | 10.04 | 10 | 1990 | 10.35 | 2100 | 9.82 | 1610255 | 16150807 | 159 |
2019-08-21 | 10.03 | 10.03 | 0 | ![]() |
10.03 | 10.03 | 9.9 | 15838 | 10.03 | 1300 | 9.12 | 93471 | 937466 | 16 |
2019-08-20 | 10.03 | 10.03 | -0.73 | ![]() |
9.3 | 10.03 | 9.3 | 8298 | 10.03 | 1300 | 9.12 | 118597 | 1189177 | 11 |
2019-08-19 | 10 | 10.03 | 0.06 | ![]() |
10.06 | 10.06 | 10 | 2489 | 10.35 | 1300 | 9.12 | 707425 | 7092651 | 14 |
2019-08-18 | 10 | 10 | -10 | ![]() |
0 | 0 | 0 | 2489 | 10.35 | 2801 | 9.12 | 0 | 0 | 0 |
2019-08-15 | 9.8 | 10 | 0.2 | ![]() |
10 | 10.01 | 10 | 990 | 10.5 | 2801 | 9.12 | 366374 | 3663744 | 6 |
2019-08-15 | 9.8 | 10 | 0.2 | ![]() |
10 | 10.01 | 10 | 990 | 10.5 | 2801 | 9.12 | 366374 | 3663744 | 6 |
2019-08-15 | 9.8 | 10 | 0.2 | ![]() |
10 | 10.01 | 10 | 990 | 10.5 | 2801 | 9.12 | 366374 | 3663744 | 6 |
2019-08-08 | 9.8 | 9.8 | -9.8 | ![]() |
0 | 0 | 0 | 990 | 10.5 | 2801 | 9.12 | 0 | 0 | 0 |
2019-08-08 | 9.8 | 9.8 | -9.8 | ![]() |
0 | 0 | 0 | 990 | 10.5 | 2801 | 9.12 | 0 | 0 | 0 |
2019-08-08 | 9.8 | 9.8 | -9.8 | ![]() |
0 | 0 | 0 | 990 | 10.5 | 2801 | 9.12 | 0 | 0 | 0 |
2019-08-08 | 9.8 | 9.8 | -9.8 | ![]() |
0 | 0 | 0 | 990 | 10.5 | 2801 | 9.12 | 0 | 0 | 0 |
2019-08-08 | 9.8 | 9.8 | -9.8 | ![]() |
0 | 0 | 0 | 990 | 10.5 | 2801 | 9.12 | 0 | 0 | 0 |
2019-08-08 | 9.8 | 9.8 | -9.8 | ![]() |
0 | 0 | 0 | 990 | 10.5 | 2801 | 9.12 | 0 | 0 | 0 |
2019-08-08 | 9.8 | 9.8 | -9.8 | ![]() |
0 | 0 | 0 | 990 | 10.5 | 2801 | 9.12 | 0 | 0 | 0 |
2019-08-08 | 9.8 | 9.8 | -9.8 | ![]() |
0 | 0 | 0 | 990 | 10.5 | 2801 | 9.12 | 0 | 0 | 0 |
2019-08-08 | 9.8 | 9.8 | -9.8 | ![]() |
0 | 0 | 0 | 990 | 10.5 | 2801 | 9.12 | 0 | 0 | 0 |
2019-08-08 | 9.8 | 9.8 | -9.8 | ![]() |
0 | 0 | 0 | 990 | 10.5 | 2801 | 9.12 | 0 | 0 | 0 |
2019-08-08 | 9.8 | 9.8 | -9.8 | ![]() |
0 | 0 | 0 | 990 | 10.5 | 2801 | 9.12 | 0 | 0 | 0 |
2019-08-08 | 9.8 | 9.8 | -9.8 | ![]() |
0 | 0 | 0 | 990 | 10.5 | 2801 | 9.12 | 0 | 0 | 0 |
2019-08-07 | 9.8 | 9.8 | 0 | ![]() |
9.8 | 9.8 | 9.8 | 1140 | 10.5 | 2801 | 9.12 | 31578 | 309464 | 7 |
2019-08-06 | 9.8 | 9.8 | -0.01 | ![]() |
9.79 | 9.9 | 9.79 | 1140 | 10.5 | 0 | 0 | 3599568 | 35266048 | 23 |
2019-08-05 | 9.8 | 9.8 | 0 | ![]() |
9.8 | 9.8 | 9.8 | 990 | 10.5 | 0 | 0 | 198978 | 1949984 | 7 |
2019-08-04 | 9.8 | 9.8 | -9.8 | ![]() |
0 | 0 | 0 | 990 | 10.5 | 800 | 8.86 | 0 | 0 | 0 |
2019-08-01 | 10 | 9.8 | -0.87 | ![]() |
9.13 | 9.84 | 9.1 | 1685 | 10.5 | 0 | 0 | 502144 | 4920225 | 10 |
2019-08-01 | 10 | 9.8 | -0.87 | ![]() |
9.13 | 9.84 | 9.1 | 1685 | 10.5 | 0 | 0 | 502144 | 4920225 | 10 |
2019-08-01 | 10 | 9.8 | -0.87 | ![]() |
9.13 | 9.84 | 9.1 | 1685 | 10.5 | 0 | 0 | 502144 | 4920225 | 10 |
2019-07-25 | 9.8 | 9.8 | 0 | ![]() |
9.8 | 9.8 | 9.8 | 1250 | 10.38 | 10171 | 9.85 | 790 | 7742 | 2 |
2019-07-24 | 9.61 | 9.8 | 0.33 | ![]() |
9.94 | 9.95 | 9.65 | 2000 | 10.38 | 102 | 9.4 | 685140 | 6716014 | 26 |
2019-07-22 | 9.61 | 9.61 | -9.61 | ![]() |
0 | 0 | 0 | 2300 | 10.36 | 102 | 9.4 | 0 | 0 | 0 |
2019-07-21 | 9.7 | 9.61 | -0.1 | ![]() |
9.6 | 9.75 | 9.6 | 1800 | 10.44 | 102 | 9.4 | 52257 | 502172 | 11 |
2019-07-18 | 9.6 | 9.7 | 0.1 | ![]() |
9.7 | 9.7 | 9.7 | 1500 | 10.49 | 1012 | 9.66 | 175033 | 1697820 | 1 |
2019-07-18 | 9.6 | 9.7 | 0.1 | ![]() |
9.7 | 9.7 | 9.7 | 1500 | 10.49 | 1012 | 9.66 | 175033 | 1697820 | 1 |
2019-07-18 | 9.6 | 9.7 | 0.1 | ![]() |
9.7 | 9.7 | 9.7 | 1500 | 10.49 | 1012 | 9.66 | 175033 | 1697820 | 1 |
2019-06-27 | 10.32 | 10.32 | 0 | ![]() |
10.32 | 10.32 | 10.3 | 80695 | 10.5 | 0 | 0 | 5181 | 53366 | 13 |
2019-06-27 | 10.32 | 10.32 | 0 | ![]() |
10.32 | 10.32 | 10.3 | 80695 | 10.5 | 0 | 0 | 5181 | 53366 | 13 |
2019-06-24 | 10.5 | 10.5 | 0 | ![]() |
10.5 | 10.5 | 10.5 | 1050 | 10.8 | 11900 | 10.25 | 926296 | 9726112 | 23 |
2019-06-23 | 10.5 | 10.5 | 0 | ![]() |
10.5 | 10.5 | 10.5 | 602 | 10.98 | 11900 | 10.25 | 79847 | 838397 | 18 |
2019-06-20 | 10.5 | 10.5 | 0 | ![]() |
10.5 | 10.5 | 10.5 | 923 | 10.98 | 11900 | 10.25 | 48394 | 508140 | 12 |
2019-06-20 | 10.5 | 10.5 | 0 | ![]() |
10.5 | 10.5 | 10.5 | 923 | 10.98 | 11900 | 10.25 | 48394 | 508140 | 12 |
2019-06-20 | 10.5 | 10.5 | 0 | ![]() |
10.5 | 10.5 | 10.5 | 923 | 10.98 | 11900 | 10.25 | 48394 | 508140 | 12 |
2019-06-13 | 10.5 | 10.32 | -0.5 | ![]() |
10 | 10.42 | 10 | 0 | 0 | 100 | 9.5 | 15380 | 158776 | 10 |
2019-06-12 | 10.54 | 10.5 | -0.12 | ![]() |
10.42 | 10.54 | 10.42 | 0 | 0 | 888 | 10.42 | 415365 | 4361229 | 19 |
2019-06-11 | 10.84 | 10.54 | -0.14 | ![]() |
10.7 | 10.9 | 10.5 | 1500 | 11.8 | 836 | 10.41 | 464068 | 4891179 | 39 |
2019-06-10 | 11 | 10.84 | -0.2 | ![]() |
10.8 | 11 | 10.6 | 117337 | 10.8 | 6536 | 10.65 | 998150 | 10816804 | 70 |
2019-06-09 | 11 | 11 | -0.15 | ![]() |
10.85 | 10.85 | 10.55 | 1500 | 11.8 | 6036 | 10.57 | 250 | 2683 | 3 |
2019-06-03 | 11 | 11 | -0.12 | ![]() |
10.88 | 11 | 10.61 | 110000 | 10.9 | 500 | 10.55 | 380214 | 4182212 | 16 |
2019-06-02 | 11 | 11 | -0.3 | ![]() |
10.7 | 11 | 10.56 | 0 | 0 | 2500 | 10.55 | 1390632 | 15292916 | 47 |
2019-05-30 | 11 | 11 | -0.39 | ![]() |
10.61 | 10.61 | 10.61 | 232194 | 10.84 | 2000 | 10.55 | 500 | 5305 | 1 |
2019-05-23 | 11.5 | 11.5 | 0 | ![]() |
11.5 | 11.5 | 11.5 | 20150 | 11.99 | 0 | 0 | 67731 | 778909 | 14 |
2019-05-22 | 11.5 | 11.5 | -11.5 | ![]() |
0 | 0 | 0 | 20891 | 11.99 | 0 | 0 | 0 | 0 | 0 |
2019-05-21 | 11.5 | 11.5 | -1.15 | ![]() |
10.35 | 11.48 | 10.35 | 29885 | 11.4 | 0 | 0 | 284 | 3232 | 4 |
2019-05-20 | 11.26 | 11.5 | -1.12 | ![]() |
10.14 | 11.5 | 10.14 | 20900 | 11.46 | 0 | 0 | 300525 | 3455355 | 8 |
2019-05-19 | 11.26 | 11.26 | -11.26 | ![]() |
0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
2019-05-16 | 12.47 | 11.26 | -1.21 | ![]() |
11.26 | 12 | 11.26 | 630 | 13.42 | 0 | 0 | 331200 | 3729587 | 10 |
2019-05-15 | 12.47 | 12.47 | -12.47 | ![]() |
0 | 0 | 0 | 630 | 13.5 | 0 | 0 | 0 | 0 | 0 |
2019-05-14 | 12.47 | 12.47 | 0.23 | ![]() |
12.7 | 12.7 | 12.5 | 630 | 13.5 | 0 | 0 | 3169 | 39623 | 8 |
2019-05-13 | 12.47 | 12.47 | -12.47 | ![]() |
0 | 0 | 0 | 3713 | 12.94 | 0 | 0 | 0 | 0 | 0 |
2019-05-12 | 12.47 | 12.47 | 0.03 | ![]() |
12.5 | 12.95 | 12.5 | 1713 | 12.95 | 0 | 0 | 1217 | 15625 | 2 |
2019-05-09 | 12.5 | 12.47 | 0 | ![]() |
12.5 | 12.5 | 11.25 | 2630 | 12.95 | 0 | 0 | 251222 | 3132421 | 84 |
2019-05-06 | 12.92 | 12.92 | -12.92 | ![]() |
0 | 0 | 0 | 650 | 13.5 | 1500 | 12.3 | 0 | 0 | 0 |
2019-05-05 | 12.92 | 12.92 | 0.03 | ![]() |
12.95 | 12.95 | 12.95 | 650 | 13.5 | 1500 | 12.3 | 295 | 3820 | 1 |
2019-05-02 | 12.92 | 12.92 | 0 | ![]() |
12.92 | 13.6 | 12.36 | 51750 | 12.92 | 2000 | 12.3 | 987795 | 12762324 | 17 |
2019-04-30 | 12.92 | 12.92 | -0.9 | ![]() |
12.02 | 12.02 | 12.02 | 650 | 13.65 | 0 | 0 | 325 | 3907 | 1 |
2019-04-24 | 12.93 | 12.92 | -0.01 | ![]() |
12.92 | 12.93 | 12.92 | 630 | 13.65 | 83 | 12 | 417305 | 5391691 | 9 |
2019-04-23 | 12.93 | 12.93 | -0.03 | ![]() |
12.9 | 13.65 | 12.9 | 4169 | 13.49 | 83 | 12 | 900769 | 11647084 | 13 |
2019-04-22 | 12.93 | 12.93 | -12.93 | ![]() |
0 | 0 | 0 | 2650 | 13.7 | 83 | 12 | 0 | 0 | 0 |
2019-04-21 | 12.89 | 12.93 | 0.81 | ![]() |
13.7 | 13.7 | 12.9 | 650 | 13.7 | 83 | 12 | 58790 | 759998 | 11 |
2019-04-18 | 12.9 | 12.89 | -0.01 | ![]() |
12.89 | 12.9 | 12.89 | 944 | 13.99 | 0 | 0 | 712887 | 9192086 | 36 |
2019-04-17 | 12.98 | 12.9 | -0.01 | ![]() |
12.97 | 12.97 | 12.9 | 7253 | 12.97 | 0 | 0 | 190866 | 2462223 | 19 |
2019-04-16 | 13 | 12.98 | -0.59 | ![]() |
12.41 | 12.99 | 12.41 | 963 | 13.99 | 0 | 0 | 62410 | 809982 | 17 |
2019-04-15 | 13.2 | 13 | -0.2 | ![]() |
13 | 13.03 | 13 | 1981 | 13.99 | 0 | 0 | 58934 | 766157 | 8 |
2019-04-14 | 13.2 | 13.2 | -13.2 | ![]() |
0 | 0 | 0 | 1981 | 13.99 | 3000 | 13.01 | 0 | 0 | 0 |
2019-04-11 | 13.2 | 13.2 | -0.01 | ![]() |
13.19 | 13.2 | 13.02 | 1981 | 13.99 | 3000 | 13.01 | 249185 | 3289146 | 39 |
2019-04-10 | 13.1 | 13.2 | 0.1 | ![]() |
13.2 | 13.2 | 13.1 | 2901 | 13.99 | 3000 | 13.01 | 83315 | 1099708 | 9 |
2019-04-03 | 13.18 | 13.18 | -0.13 | ![]() |
13.05 | 13.1 | 13.05 | 1996 | 13.99 | 4600 | 13.01 | 662 | 8653 | 5 |
2019-04-02 | 13.41 | 13.18 | -0.36 | ![]() |
13.05 | 13.21 | 13.05 | 3013 | 13.99 | 3000 | 13.02 | 2081424 | 27443548 | 31 |
2019-04-01 | 13.47 | 13.41 | -0.07 | ![]() |
13.4 | 13.47 | 13.25 | 20735 | 13.4 | 3000 | 13.15 | 138446 | 1856578 | 24 |
2019-03-27 | 13.5 | 13.54 | 0.1 | ![]() |
13.6 | 13.6 | 13.5 | 55822 | 13.6 | 3000 | 13.11 | 10600 | 143560 | 4 |
2019-03-26 | 13.73 | 13.5 | -0.23 | ![]() |
13.5 | 13.52 | 13.5 | 93821 | 13.79 | 3000 | 13.11 | 50500 | 681776 | 9 |
2019-03-25 | 13.73 | 13.73 | -0.28 | ![]() |
13.45 | 13.45 | 13.45 | 85821 | 13.79 | 3000 | 13.11 | 2000 | 26900 | 3 |
2019-03-24 | 13.88 | 13.73 | -0.08 | ![]() |
13.8 | 13.8 | 13.5 | 51290 | 14 | 4975 | 13.31 | 1316459 | 18077340 | 223 |
2019-03-21 | 13.88 | 13.88 | -13.88 | ![]() |
0 | 0 | 0 | 51068 | 14.1 | 4975 | 13.31 | 0 | 0 | 0 |
2019-03-20 | 13.99 | 13.88 | -0.24 | ![]() |
13.75 | 13.9 | 13.5 | 51568 | 14 | 59887 | 13.5 | 1225199 | 17008072 | 88 |
2019-03-19 | 14 | 13.99 | -0.49 | ![]() |
13.51 | 13.99 | 13.51 | 51068 | 14.55 | 60945 | 12.9 | 677283 | 9473525 | 22 |
2019-03-14 | 14 | 13.88 | 0 | ![]() |
14 | 14.1 | 13.51 | 51168 | 14.55 | 60945 | 12.9 | 3380198 | 46908471 | 90 |
2019-03-11 | 14 | 13.99 | -0.5 | ![]() |
13.5 | 14.2 | 13.5 | 55324 | 14.45 | 11206 | 13.02 | 1577341 | 22064670 | 40 |
2019-03-10 | 13.86 | 14 | 0.14 | ![]() |
14 | 14.01 | 14 | 51928 | 14.2 | 9256 | 13.02 | 2428312 | 33996384 | 76 |
2019-02-27 | 13.16 | 13.33 | 0.23 | ![]() |
13.39 | 13.49 | 13 | 16607 | 13.49 | 11377 | 13 | 1279557 | 17057500 | 103 |
2019-02-25 | 12.79 | 12.8 | 0.07 | ![]() |
12.86 | 13 | 12.8 | 8750 | 13 | 10996 | 12.3 | 259848 | 3326159 | 19 |
2019-02-17 | 12.64 | 12.94 | 0.13 | ![]() |
12.77 | 13 | 12.55 | 26292 | 13 | 31435 | 12.5 | 39068 | 505733 | 23 |
2019-02-14 | 12.5 | 12.64 | 0.1 | ![]() |
12.6 | 12.75 | 12.5 | 50959 | 12.8 | 250 | 11.62 | 1269973 | 16052430 | 42 |
2019-01-10 | 11.01 | 11.48 | 0.69 | ![]() |
11.7 | 11.7 | 11 | 102 | 11.75 | 2934 | 11.13 | 364617 | 4187360 | 46 |
2018-12-30 | 11.09 | 11.25 | 0.11 | ![]() |
11.2 | 11.46 | 11.16 | 210513 | 11.5 | 4100 | 11.01 | 191765 | 2157287 | 156 |
2018-12-27 | 11.09 | 11.09 | 0.16 | ![]() |
11.25 | 11.25 | 11.25 | 211313 | 11.46 | 4100 | 11.16 | 1100 | 12376 | 7 |
2018-12-26 | 11.09 | 11.09 | 0.01 | ![]() |
11.1 | 11.1 | 11 | 212110 | 11.25 | 4100 | 10.7 | 814 | 8984 | 4 |
2018-12-25 | 11.09 | 11.09 | 0 | ![]() |
11.09 | 11.09 | 11.09 | 285610 | 11.25 | 4100 | 10.7 | 1700 | 18853 | 1 |
2018-12-24 | 11.09 | 11.09 | 0.05 | ![]() |
11.14 | 11.14 | 11 | 241810 | 11.25 | 4100 | 10.7 | 1700 | 18845 | 6 |
2018-11-14 | 10.25 | 10.25 | 0.01 | ![]() |
10.26 | 10.27 | 10.25 | 5247 | 10.5 | 500 | 10.01 | 4996624 | 51227891 | 45 |
2018-11-13 | 10.32 | 10.25 | -0.07 | ![]() |
10.25 | 10.25 | 10.17 | 4712 | 10.5 | 1413 | 10.15 | 1834829 | 18804357 | 183 |
2018-11-12 | 10 | 10.32 | 0.7 | ![]() |
10.7 | 10.7 | 10.27 | 5286 | 10.7 | 5093 | 10.16 | 3683892 | 38007215 | 35 |
2018-11-11 | 10.13 | 10 | -0.12 | ![]() |
10.01 | 10.02 | 10 | 3835 | 10.43 | 2500 | 9.82 | 722795 | 7231101 | 41 |
2018-11-01 | 9.6 | 9.61 | 0.01 | ![]() |
9.61 | 10.48 | 9.6 | 4234 | 10.5 | 2796 | 9.61 | 808986 | 7772622 | 43 |
2018-10-31 | 9.6 | 9.6 | 0 | ![]() |
9.6 | 9.93 | 9.6 | 1806 | 9.95 | 1000 | 8.75 | 227627 | 2185324 | 14 |
2018-10-30 | 9.75 | 9.6 | -0.15 | ![]() |
9.6 | 9.66 | 9.03 | 5234 | 9.95 | 0 | 0 | 1433901 | 13765396 | 48 |
2018-10-29 | 9.79 | 9.75 | -0.04 | ![]() |
9.75 | 9.75 | 9.75 | 7007 | 9.95 | 1000 | 8.91 | 1704893 | 16622716 | 69 |
2018-10-28 | 9.79 | 9.79 | -9.79 | ![]() |
0 | 0 | 0 | 2867 | 10.35 | 1000 | 8.91 | 0 | 0 | 0 |
2018-10-25 | 10.14 | 9.79 | -0.74 | ![]() |
9.4 | 10.01 | 9.4 | 1080 | 10.9 | 0 | 0 | 3095957 | 30297954 | 185 |
2018-10-24 | 9.93 | 10.14 | 0.09 | ![]() |
10.02 | 10.92 | 10 | 985 | 10.9 | 3000 | 10.01 | 588053 | 5964530 | 49 |
2018-10-23 | 9.9 | 9.93 | 0.3 | ![]() |
10.2 | 10.2 | 9.9 | 69 | 10.4 | 2000 | 9.05 | 1501352 | 14902522 | 94 |
2018-10-22 | 9.9 | 9.9 | 0 | ![]() |
9.9 | 10.1 | 9.7 | 6066 | 10.1 | 7000 | 9.09 | 6799805 | 67317874 | 62 |
2018-10-21 | 9.47 | 9.9 | 0.44 | ![]() |
9.91 | 10.2 | 9.45 | 6069 | 10.1 | 5610 | 9.91 | 5778081 | 57175857 | 263 |
2018-10-18 | 9.06 | 9.47 | 0.45 | ![]() |
9.51 | 9.51 | 9.15 | 411 | 9.93 | 2100 | 9.05 | 1425301 | 13503548 | 85 |
2018-10-17 | 9 | 9.06 | 0.11 | ![]() |
9.11 | 9.11 | 9.06 | 411 | 9.84 | 2000 | 9.05 | 5764 | 52239 | 4 |
2018-10-16 | 8.5 | 9 | 0.5 | ![]() |
9 | 9.35 | 8.7 | 0 | 0 | 75 | 8.68 | 2526489 | 22739995 | 107 |
2018-10-15 | 8.5 | 8.5 | -8.5 | ![]() |
0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
2018-10-14 | 8.5 | 8.5 | 0.12 | ![]() |
8.62 | 8.75 | 8.62 | 0 | 0 | 0 | 0 | 2555 | 22111 | 6 |
2018-10-11 | 8.73 | 8.5 | -0.23 | ![]() |
8.5 | 8.5 | 8.5 | 0 | 0 | 1200 | 8 | 8947 | 76052 | 11 |
2018-10-10 | 8.68 | 8.73 | 0.32 | ![]() |
9 | 9 | 8.61 | 0 | 0 | 1550 | 8.5 | 76246 | 665462 | 55 |
2018-10-09 | 8.65 | 8.68 | 0.03 | ![]() |
8.68 | 9 | 8.6 | 404 | 9.49 | 600 | 8.5 | 8100 | 70340 | 12 |
2018-10-08 | 9.43 | 8.65 | -0.77 | ![]() |
8.66 | 9.79 | 8.6 | 5604 | 9 | 600 | 8.5 | 74170 | 641605 | 46 |
2018-10-02 | 9.8 | 9.31 | -0.48 | ![]() |
9.32 | 9.5 | 9.28 | 0 | 0 | 0 | 0 | 47150 | 438967 | 53 |
2018-10-01 | 10.19 | 9.8 | -0.59 | ![]() |
9.6 | 9.81 | 9.57 | 45 | 11.2 | 0 | 0 | 9146 | 89618 | 9 |
2018-09-30 | 10.19 | 10.19 | 0.01 | ![]() |
10.2 | 10.84 | 9.53 | 0 | 0 | 8000 | 9.8 | 6441 | 64475 | 11 |
2018-09-13 | 12.04 | 11.73 | -0.54 | ![]() |
11.5 | 11.95 | 11.5 | 1637 | 11.92 | 250 | 11.2 | 608345 | 7135218 | 49 |
2018-09-12 | 12.09 | 12.04 | -0.12 | ![]() |
11.97 | 12.1 | 11.97 | 629 | 12.15 | 30250 | 11.5 | 486359 | 5858090 | 43 |
2018-09-10 | 12.1 | 12.09 | 0 | ![]() |
12.1 | 12.1 | 11.53 | 652 | 12.15 | 12250 | 11.55 | 464654 | 5618079 | 128 |
2018-09-09 | 12.09 | 12.1 | 0.01 | ![]() |
12.1 | 12.1 | 12.09 | 919 | 12.14 | 10250 | 11.5 | 363723 | 4401020 | 42 |
2018-09-06 | 12.1 | 12.09 | 0 | ![]() |
12.1 | 12.1 | 11.63 | 919 | 12.14 | 10815 | 11.5 | 154178 | 1864234 | 77 |
2018-09-05 | 12.1 | 12.1 | 0 | ![]() |
12.1 | 12.1 | 12.09 | 10474 | 12.14 | 10250 | 11.5 | 195922 | 2370551 | 45 |
2018-09-04 | 12.09 | 12.1 | 0.01 | ![]() |
12.1 | 12.1 | 12.05 | 9629 | 12.15 | 70250 | 11.5 | 125922 | 1523630 | 43 |
2018-09-03 | 12.1 | 12.09 | 0 | ![]() |
12.1 | 12.1 | 12.08 | 10040 | 12.15 | 250 | 11.2 | 97745 | 1182075 | 16 |
2018-09-02 | 12.1 | 12.1 | 0 | ![]() |
12.1 | 12.1 | 12.08 | 4977 | 12.25 | 53750 | 11.5 | 276580 | 3346505 | 10 |
2018-08-30 | 12.1 | 12.1 | 0 | ![]() |
12.1 | 12.25 | 11.89 | 2013 | 12.3 | 3750 | 11.2 | 1383504 | 16741844 | 45 |
2018-08-29 | 12.1 | 12.1 | -0.44 | ![]() |
11.66 | 12.11 | 11.63 | 8136 | 11.89 | 4030 | 11.67 | 3549133 | 42943003 | 59 |
2018-08-28 | 12.37 | 12.1 | -0.27 | ![]() |
12.1 | 12.1 | 11.52 | 70976 | 12.4 | 1130 | 11.25 | 408931 | 4948065 | 17 |
2018-08-27 | 12.37 | 12.37 | -0.01 | ![]() |
12.36 | 12.37 | 12.36 | 70521 | 12.4 | 1250 | 11.2 | 216189 | 2673733 | 12 |
2018-08-26 | 12.37 | 12.37 | -1.01 | ![]() |
11.36 | 11.36 | 11.36 | 65934 | 12.55 | 1250 | 11.2 | 50 | 568 | 1 |
2018-08-19 | 12.37 | 12.37 | -12.37 | ![]() |
0 | 0 | 0 | 13341 | 12.55 | 1250 | 11.2 | 0 | 0 | 0 |
2018-08-15 | 12.53 | 12.37 | -0.18 | ![]() |
12.35 | 12.5 | 12.35 | 256782 | 12.55 | 0 | 0 | 140986 | 1743847 | 12 |
2018-08-12 | 12.61 | 12.61 | -0.55 | ![]() |
12.06 | 12.06 | 12 | 223894 | 12.5 | 9899 | 12 | 106 | 1272 | 2 |
2018-08-02 | 11.33 | 11.56 | 0.37 | ![]() |
11.7 | 11.8 | 11.5 | 4896 | 11.85 | 627080 | 11.4 | 287428 | 3321271 | 51 |
2018-08-01 | 11.07 | 11.33 | 0.3 | ![]() |
11.37 | 11.6 | 11.3 | 5960 | 11.55 | 711215 | 11.36 | 92593 | 1049316 | 24 |
2018-07-31 | 11 | 11.07 | 0.4 | ![]() |
11.4 | 11.5 | 11.03 | 4125 | 11.55 | 1100 | 11.18 | 854008 | 9450240 | 39 |
2018-07-30 | 11 | 11 | 0.02 | ![]() |
11.02 | 11.04 | 11 | 3381 | 11.48 | 580100 | 11.01 | 5275010 | 58025128 | 17 |
2018-07-29 | 11 | 11 | 0 | ![]() |
11 | 11 | 10.99 | 1441 | 11.5 | 1298 | 10.68 | 26058 | 286628 | 13 |
2018-07-24 | 11.3 | 11 | -0.3 | ![]() |
11 | 11.01 | 10.71 | 8456 | 11.75 | 28560 | 11 | 132759 | 1460115 | 40 |
2018-07-15 | 11.51 | 11.51 | 0 | ![]() |
11.51 | 11.51 | 11.51 | 143397 | 11.5 | 1000 | 11.06 | 553713 | 6373237 | 3 |
2018-07-12 | 11.51 | 11.51 | -0.21 | ![]() |
11.3 | 11.3 | 11.3 | 40526 | 11.79 | 1000 | 11.06 | 5 | 57 | 1 |
2018-07-09 | 11.9 | 11.75 | -0.15 | ![]() |
11.75 | 11.75 | 11 | 62026 | 11.99 | 252500 | 11.04 | 199478 | 2343764 | 11 |
2018-07-08 | 11.9 | 11.9 | -0.75 | ![]() |
11.15 | 11.15 | 11.15 | 61564 | 11.99 | 1500 | 11.11 | 488 | 5441 | 2 |
2018-07-05 | 11.95 | 11.9 | -0.05 | ![]() |
11.9 | 11.91 | 11 | 42440 | 12 | 1800 | 11.11 | 784416 | 9334349 | 36 |
2018-07-03 | 12 | 12 | 0 | ![]() |
12 | 12 | 11.99 | 142426 | 12 | 500 | 10.82 | 977751 | 11732712 | 19 |
2018-07-02 | 12 | 12 | -0.49 | ![]() |
11.51 | 12.19 | 11 | 6146 | 12.35 | 3200 | 11 | 1074 | 12596 | 4 |
2018-06-28 | 12 | 12 | 0 | ![]() |
12 | 12.01 | 11.1 | 451 | 12.4 | 0 | 0 | 645772 | 7747584 | 50 |
2018-06-27 | 12 | 12 | 0.37 | ![]() |
12.37 | 12.37 | 12 | 3465 | 12.45 | 0 | 0 | 1615343 | 19387140 | 104 |
2018-06-26 | 12.16 | 12 | -0.16 | ![]() |
12 | 12 | 12 | 3529 | 12.47 | 0 | 0 | 1683058 | 20196696 | 11 |
2018-06-25 | 12 | 12.16 | 0.15 | ![]() |
12.15 | 12.47 | 12.1 | 3436 | 12.47 | 0 | 0 | 316698 | 3849607 | 44 |
2018-06-21 | 12 | 12 | 0.01 | ![]() |
12.01 | 12.01 | 12 | 1328 | 12.1 | 0 | 0 | 366450 | 4397433 | 19 |
2018-06-20 | 12 | 12 | 0 | ![]() |
12 | 12.01 | 12 | 4263 | 12.1 | 0 | 0 | 833956 | 10007564 | 29 |
2018-06-19 | 12 | 12 | 0.49 | ![]() |
12.49 | 12.49 | 12 | 393 | 12.5 | 0 | 0 | 970551 | 11649625 | 30 |
2018-06-14 | 12 | 12 | 0 | ![]() |
12 | 12 | 11.71 | 393 | 12.5 | 0 | 0 | 68470 | 821354 | 17 |
2018-06-13 | 12.02 | 12 | -0.02 | ![]() |
12 | 12.01 | 12 | 10393 | 12.5 | 0 | 0 | 2817199 | 33806638 | 20 |
2018-05-31 | 12.36 | 12.47 | -0.02 | ![]() |
12.34 | 12.5 | 12 | 2646 | 12.55 | 4000 | 11.5 | 1858830 | 23171777 | 110 |
2018-05-30 | 12.35 | 12.36 | 0.05 | ![]() |
12.4 | 12.9 | 12.35 | 5430 | 12.95 | 2000 | 11.21 | 1522937 | 18827470 | 65 |
2018-05-29 | 12.17 | 12.35 | 0.62 | ![]() |
12.79 | 12.79 | 12.17 | 3146 | 12.8 | 277 | 12.12 | 55582 | 686423 | 20 |
2018-05-28 | 12.17 | 12.17 | -0.06 | ![]() |
12.11 | 12.11 | 12.11 | 406 | 12.6 | 0 | 0 | 202 | 2446 | 1 |
2018-05-23 | 12.51 | 12.6 | 0.1 | ![]() |
12.61 | 12.62 | 12.6 | 29053 | 12.65 | 3086 | 12.01 | 272965 | 3439390 | 6 |
2018-05-22 | 12.53 | 12.51 | 0.07 | ![]() |
12.6 | 12.6 | 12.5 | 22652 | 12.9 | 3086 | 12.01 | 907000 | 11343011 | 15 |
2018-05-21 | 12.5 | 12.53 | 0 | ![]() |
12.5 | 13.15 | 12.5 | 20731 | 13.15 | 3136 | 12.01 | 146800 | 1839579 | 17 |
2018-05-20 | 12.5 | 12.5 | 0 | ![]() |
12.5 | 12.5 | 12.5 | 10481 | 13.5 | 38136 | 12.13 | 73963 | 924540 | 7 |
2018-05-17 | 12.5 | 12.5 | 0 | ![]() |
12.5 | 12.7 | 12 | 20481 | 13.5 | 38136 | 12.13 | 1322949 | 16536250 | 14 |
2018-05-16 | 12.62 | 12.5 | -0.12 | ![]() |
12.5 | 12.51 | 12.5 | 69993 | 13.5 | 35082 | 12.2 | 13970 | 174648 | 14 |
2018-05-15 | 12.93 | 12.62 | -0.43 | ![]() |
12.5 | 12.9 | 12.5 | 73004 | 13.5 | 82 | 12.2 | 1918383 | 24213464 | 34 |
2018-05-14 | 13.25 | 12.93 | -0.35 | ![]() |
12.9 | 13 | 12.5 | 74751 | 13.5 | 582 | 12.56 | 40250 | 520233 | 9 |
2018-05-13 | 13.32 | 13.25 | -0.07 | ![]() |
13.25 | 13.25 | 13.25 | 56763 | 13.5 | 1233 | 12.85 | 45000 | 596251 | 7 |
2018-04-30 | 13.59 | 13.6 | 0.06 | ![]() |
13.65 | 13.85 | 13.59 | 10676 | 13.9 | 1257 | 13.59 | 384637 | 5229849 | 36 |
2018-04-29 | 13.64 | 13.59 | -0.05 | ![]() |
13.59 | 13.99 | 13.45 | 27290 | 13.85 | 1107 | 13.02 | 62500 | 849670 | 29 |
2018-04-26 | 13.62 | 13.64 | 0.18 | ![]() |
13.8 | 13.9 | 13.62 | 20621 | 13.9 | 1627 | 13.55 | 5616631 | 76637186 | 150 |
2018-03-18 | 12.19 | 12.47 | 0.32 | ![]() |
12.51 | 12.58 | 12.2 | 34668 | 12.58 | 6411 | 11.85 | 1817763 | 22676287 | 48 |
2018-03-15 | 12.11 | 12.19 | 0.33 | ![]() |
12.44 | 12.44 | 11.8 | 52837 | 12.4 | 6411 | 11.85 | 3353170 | 40875530 | 167 |
2018-03-14 | 12.11 | 12.11 | -0.11 | ![]() |
12 | 12.3 | 12 | 60357 | 12.29 | 19641 | 11.63 | 664597 | 8046149 | 37 |
2018-03-13 | 11.98 | 12.11 | -0.3 | ![]() |
11.68 | 12.55 | 11.66 | 44598 | 12.68 | 18040 | 11.42 | 3842700 | 46540613 | 340 |
2018-03-12 | 11.63 | 11.98 | 0.17 | ![]() |
11.8 | 12 | 11.7 | 46126 | 11.98 | 79404 | 11.42 | 4554085 | 54552593 | 158 |
2018-03-11 | 11.26 | 11.63 | 0.44 | ![]() |
11.7 | 11.7 | 11.3 | 6218 | 11.75 | 79954 | 11.02 | 1303553 | 15163102 | 71 |
2018-03-08 | 10.89 | 11.26 | 0.41 | ![]() |
11.3 | 11.3 | 11 | 17839 | 11.38 | 78854 | 10.83 | 1541588 | 17365891 | 196 |
2018-03-07 | 11.05 | 10.89 | -0.15 | ![]() |
10.9 | 11 | 10.8 | 15694 | 11.28 | 103254 | 10.8 | 2989911 | 32571773 | 282 |
2018-03-06 | 11.48 | 11.05 | -0.87 | ![]() |
10.61 | 11.1 | 10.61 | 17403 | 11.6 | 0 | 0 | 608276 | 6720449 | 86 |
2018-03-05 | 11.36 | 11.48 | -0.33 | ![]() |
11.03 | 11.5 | 11.03 | 34375 | 11.6 | 11803 | 11.03 | 1101178 | 12645430 | 44 |
2018-03-04 | 11.5 | 11.36 | -0.09 | ![]() |
11.41 | 11.49 | 11.26 | 33443 | 11.5 | 6474 | 11.26 | 10700 | 121574 | 8 |
2018-03-01 | 11.36 | 11.5 | 0.05 | ![]() |
11.41 | 11.5 | 11.35 | 33415 | 11.5 | 1294 | 11.12 | 316348 | 3636619 | 43 |
2018-02-28 | 11.66 | 11.36 | -0.26 | ![]() |
11.4 | 11.5 | 11.35 | 34295 | 11.75 | 1294 | 11.12 | 191638 | 2176755 | 18 |
2018-02-27 | 11.53 | 11.69 | 0.08 | ![]() |
11.61 | 11.96 | 11.4 | 565033 | 11.68 | 190899 | 11.61 | 1146802 | 13409265 | 231 |
2018-02-26 | 11.56 | 11.53 | -0.16 | ![]() |
11.4 | 11.77 | 11.4 | 60504 | 11.77 | 3248 | 11.21 | 446843 | 5150706 | 109 |
2018-02-25 | 11.56 | 11.56 | -0.11 | ![]() |
11.45 | 11.55 | 11.42 | 51177 | 11.81 | 4588 | 11.35 | 1456 | 16714 | 4 |
2018-02-22 | 11.38 | 11.56 | 0.23 | ![]() |
11.61 | 11.88 | 11.21 | 24147 | 11.9 | 8024 | 11.21 | 2752035 | 31824105 | 349 |
2018-02-21 | 11.35 | 11.38 | 0.03 | ![]() |
11.38 | 11.39 | 11.26 | 20681 | 11.5 | 2774 | 10.8 | 5814545 | 66164876 | 15 |
2018-02-20 | 11.32 | 11.35 | 0.14 | ![]() |
11.46 | 11.46 | 11.32 | 2981 | 11.5 | 2774 | 11 | 2916688 | 33090373 | 33 |
2018-02-19 | 11.25 | 11.32 | 0.05 | ![]() |
11.3 | 11.48 | 10.94 | 3712 | 11.55 | 2774 | 11 | 225297 | 2550796 | 142 |
2018-02-18 | 11.25 | 11.25 | 0 | ![]() |
11.25 | 11.44 | 11.03 | 4472 | 11.45 | 2474 | 10.8 | 3010 | 33782 | 7 |
2018-02-15 | 11.31 | 11.25 | -0.06 | ![]() |
11.25 | 11.35 | 11.2 | 9295 | 11.3 | 2474 | 10.8 | 764680 | 8601699 | 90 |
2018-02-14 | 11.15 | 11.31 | 0.24 | ![]() |
11.39 | 11.39 | 11.2 | 15205 | 11.4 | 2474 | 10.8 | 422234 | 4774042 | 46 |
2018-02-13 | 10.95 | 11.15 | 0.2 | ![]() |
11.15 | 11.5 | 11 | 16601 | 11.55 | 10974 | 11.05 | 1385590 | 15453312 | 82 |
2018-02-12 | 10.89 | 10.95 | 0.02 | ![]() |
10.91 | 11.1 | 10.9 | 4069 | 11.15 | 10974 | 10.8 | 945352 | 10353256 | 78 |
2018-02-11 | 10.89 | 10.89 | 0.01 | ![]() |
10.9 | 10.91 | 10.7 | 2071 | 11 | 5504 | 10.66 | 62110 | 676094 | 19 |
2018-02-08 | 10.91 | 10.89 | -0.01 | ![]() |
10.9 | 10.98 | 10.65 | 2969 | 10.99 | 5504 | 10.66 | 371833 | 4048753 | 44 |
2018-02-07 | 10.89 | 10.91 | 0.01 | ![]() |
10.9 | 11 | 10.9 | 3069 | 10.99 | 5504 | 10.52 | 586540 | 6397695 | 66 |
2018-02-06 | 10.9 | 10.89 | 0 | ![]() |
10.9 | 11 | 10.55 | 2068 | 11.35 | 4500 | 10.56 | 683810 | 7449713 | 59 |
2018-02-05 | 10.74 | 10.9 | 0.16 | ![]() |
10.9 | 11 | 10.7 | 24252 | 10.99 | 7000 | 10.59 | 1207698 | 13163831 | 75 |
2018-02-04 | 10.99 | 10.74 | -0.06 | ![]() |
10.93 | 10.93 | 10.5 | 13817 | 11 | 0 | 0 | 35130 | 377133 | 14 |
2018-02-01 | 10.9 | 10.99 | 0.08 | ![]() |
10.98 | 11.43 | 10.61 | 7783 | 11.43 | 3004 | 10.53 | 2813463 | 30913425 | 219 |
2018-01-31 | 10.65 | 10.9 | 0.25 | ![]() |
10.9 | 11.38 | 10.6 | 4137 | 11.62 | 1000 | 9.85 | 733243 | 7994879 | 65 |
2018-01-30 | 10.96 | 10.65 | 0.04 | ![]() |
11 | 11 | 10.43 | 45533 | 11.3 | 4789 | 10.65 | 1716023 | 18279473 | 143 |
2018-01-29 | 11 | 10.96 | -0.81 | ![]() |
10.19 | 11.03 | 10.19 | 133 | 11.6 | 0 | 0 | 875424 | 9594309 | 138 |
2018-01-28 | 11.21 | 11 | -0.21 | ![]() |
11 | 11.07 | 11 | 10595 | 11.6 | 3020 | 10.7 | 108522 | 1194062 | 20 |
2018-01-24 | 11.31 | 11.21 | -0.12 | ![]() |
11.19 | 11.3 | 11.02 | 0 | 0 | 4000 | 11.07 | 86243 | 966644 | 22 |
2018-01-23 | 11.9 | 11.31 | -0.85 | ![]() |
11.05 | 11.5 | 11.05 | 28160 | 12.2 | 4000 | 11.01 | 58933 | 666554 | 18 |
2018-01-22 | 12 | 11.9 | -0.1 | ![]() |
11.9 | 12 | 11.9 | 50268 | 12.2 | 4091 | 11.1 | 1682226 | 20025919 | 34 |
2018-01-21 | 12 | 12 | -0.25 | ![]() |
11.75 | 12 | 11.65 | 53568 | 12 | 1091 | 11.1 | 1078429 | 12940057 | 14 |
2018-01-18 | 12 | 12 | 0 | ![]() |
12 | 12.3 | 11.9 | 43759 | 12.45 | 91 | 11.1 | 1603511 | 19243195 | 140 |
2018-01-17 | 12 | 12 | 0 | ![]() |
12 | 12 | 11.99 | 43089 | 12.3 | 391 | 11.62 | 653597 | 7843064 | 81 |
2018-01-16 | 12 | 12 | 0 | ![]() |
12 | 12 | 12 | 41059 | 12.37 | 91 | 11 | 90238 | 1082856 | 28 |
2018-01-15 | 12 | 12 | 0.18 | ![]() |
12.18 | 12.18 | 11.99 | 41459 | 12.35 | 91 | 11 | 4427082 | 53124882 | 246 |
2018-01-14 | 11.77 | 12 | 0.23 | ![]() |
12 | 12.3 | 11.66 | 74789 | 12.4 | 3515 | 11.75 | 1323316 | 15880686 | 158 |
2018-01-11 | 11.64 | 11.77 | 0.16 | ![]() |
11.8 | 12 | 11.5 | 35251 | 12 | 2593 | 11.1 | 402662 | 4737983 | 76 |
2018-01-10 | 11.25 | 11.64 | 0.55 | ![]() |
11.8 | 12 | 11.25 | 35506 | 12.15 | 610 | 10.9 | 1411961 | 16430720 | 158 |
2018-01-09 | 10.97 | 11.25 | 0.28 | ![]() |
11.25 | 11.3 | 10.91 | 65682 | 11.4 | 6200 | 10.9 | 1635768 | 18401109 | 121 |
2018-01-08 | 10.75 | 10.97 | 0.4 | ![]() |
11.15 | 11.4 | 10.75 | 56410 | 11.3 | 10200 | 10.9 | 1029508 | 11295520 | 186 |
2018-01-04 | 10.72 | 10.75 | 0.03 | ![]() |
10.75 | 10.84 | 10.5 | 85996 | 11 | 4000 | 9.7 | 1286576 | 13830372 | 283 |
2018-01-03 | 10.53 | 10.72 | 0.09 | ![]() |
10.62 | 10.75 | 10.6 | 87322 | 10.93 | 4000 | 9.7 | 715173 | 7663293 | 55 |
2018-01-02 | 10.53 | 10.53 | 0 | ![]() |
10.53 | 10.53 | 10.1 | 84066 | 10.95 | 4000 | 9.7 | 491619 | 5176431 | 11 |
2017-12-31 | 10.52 | 10.53 | 0.18 | ![]() |
10.7 | 10.7 | 10.3 | 51448 | 10.95 | 4000 | 9.7 | 60500 | 636765 | 7 |
2017-12-28 | 10.25 | 10.52 | 0.25 | ![]() |
10.5 | 10.7 | 10.3 | 51408 | 10.85 | 4000 | 9.7 | 321900 | 3387212 | 61 |
2017-12-27 | 10.41 | 10.25 | -0.11 | ![]() |
10.3 | 10.41 | 10.1 | 69531 | 10.75 | 4000 | 9.7 | 2106065 | 21592847 | 129 |
2017-12-26 | 10.38 | 10.41 | 0.04 | ![]() |
10.42 | 10.95 | 10.3 | 16564 | 10.75 | 600 | 10.27 | 647364 | 6738449 | 94 |
2017-12-25 | 10.49 | 10.38 | -0.08 | ![]() |
10.41 | 10.41 | 10.32 | 66825 | 10.95 | 700 | 10.32 | 142333 | 1477067 | 6 |
2017-12-19 | 11.39 | 11.02 | -0.54 | ![]() |
10.85 | 11.4 | 10.85 | 85531 | 11.23 | 897 | 10.8 | 1794535 | 19783385 | 65 |
2017-12-18 | 11.05 | 11.39 | 0.09 | ![]() |
11.14 | 11.5 | 11.06 | 80641 | 11.4 | 1396 | 10.8 | 2237186 | 25479225 | 494 |
2017-12-17 | 11.1 | 11.05 | -0.04 | ![]() |
11.06 | 11.43 | 11 | 117758 | 11.41 | 796 | 10.8 | 564515 | 6237526 | 78 |
2017-12-14 | 11.1 | 11.1 | 0.07 | ![]() |
11.17 | 11.17 | 11 | 16562 | 11.43 | 697 | 10.8 | 3498742 | 38828308 | 113 |
2017-12-13 | 10.74 | 11.1 | 0.53 | ![]() |
11.27 | 11.38 | 10.15 | 30464 | 11.3 | 11394 | 11.15 | 3654432 | 40563787 | 329 |
2017-12-12 | 10.45 | 10.74 | 0.25 | ![]() |
10.7 | 10.9 | 10.65 | 50355 | 10.96 | 5000 | 9.6 | 1798642 | 19317788 | 217 |
2017-12-11 | 9.94 | 10.45 | 0.61 | ![]() |
10.55 | 10.55 | 10.1 | 77009 | 10.65 | 6500 | 9.6 | 2449143 | 25586715 | 90 |
2017-12-10 | 9.7 | 9.94 | 0.5 | ![]() |
10.2 | 10.2 | 9.8 | 89053 | 10.29 | 6500 | 9.21 | 1187130 | 11795236 | 66 |
2017-12-07 | 9.69 | 9.7 | 0.01 | ![]() |
9.7 | 10.01 | 9.49 | 87042 | 9.99 | 6500 | 9.21 | 736563 | 7148143 | 79 |
2017-12-06 | 9.7 | 9.69 | -0.38 | ![]() |
9.32 | 9.7 | 9.32 | 77445 | 9.99 | 7571 | 9.31 | 3266306 | 31655864 | 60 |
2017-12-05 | 9.7 | 9.7 | -0.1 | ![]() |
9.6 | 9.71 | 9.6 | 83890 | 9.99 | 7621 | 9.5 | 1421610 | 13789653 | 121 |
2017-12-04 | 10 | 9.7 | -0.3 | ![]() |
9.7 | 9.71 | 9.61 | 109200 | 10 | 9206 | 9.64 | 1484732 | 14401430 | 78 |
2017-12-03 | 10.09 | 10 | -0.19 | ![]() |
9.9 | 10 | 9.9 | 41850 | 10.29 | 9154 | 9.64 | 201200 | 2011930 | 43 |
2017-11-29 | 9.99 | 10.09 | -0.16 | ![]() |
9.83 | 10.2 | 9.82 | 29110 | 10.3 | 19152 | 9.8 | 3733201 | 37652360 | 422 |
2017-11-27 | 9.7 | 9.82 | 0.1 | ![]() |
9.8 | 10 | 9.7 | 71907 | 10 | 21229 | 9.66 | 755200 | 7415670 | 78 |
2017-11-26 | 9.69 | 9.7 | 0.02 | ![]() |
9.71 | 9.75 | 9.65 | 66181 | 9.85 | 21000 | 9.38 | 414000 | 4016658 | 164 |
2017-11-23 | 9.48 | 9.69 | 0.09 | ![]() |
9.57 | 9.75 | 9.54 | 32029 | 9.7 | 36000 | 9.51 | 1144638 | 11090856 | 176 |
2017-11-22 | 9.5 | 9.48 | 0.03 | ![]() |
9.53 | 9.55 | 9.41 | 37353 | 9.68 | 33000 | 9.41 | 1221370 | 11580679 | 235 |
2017-11-21 | 9.42 | 9.5 | -0.02 | ![]() |
9.4 | 9.55 | 9.4 | 102853 | 9.54 | 33050 | 9.21 | 1523212 | 14466503 | 163 |
2017-11-20 | 9.5 | 9.42 | 0 | ![]() |
9.5 | 9.5 | 9.4 | 57929 | 9.68 | 15000 | 9.21 | 737730 | 6947870 | 305 |
2017-11-19 | 9.41 | 9.5 | 0.05 | ![]() |
9.46 | 9.65 | 9.43 | 100423 | 9.7 | 26000 | 9.34 | 168037 | 1597068 | 58 |
2017-11-16 | 9.42 | 9.41 | 0.08 | ![]() |
9.5 | 9.5 | 9.4 | 54223 | 9.67 | 10000 | 9.34 | 463951 | 4366644 | 98 |
2017-11-15 | 9.54 | 9.42 | -0.14 | ![]() |
9.4 | 9.7 | 9.4 | 248031 | 9.67 | 8000 | 9.34 | 1513494 | 14258015 | 102 |
2017-11-14 | 9.5 | 9.54 | 0.01 | ![]() |
9.51 | 9.65 | 9.5 | 191031 | 9.7 | 8000 | 9.38 | 218809 | 2088066 | 70 |
2017-11-13 | 9.57 | 9.5 | -0.07 | ![]() |
9.5 | 9.79 | 9.43 | 215059 | 9.81 | 15373 | 9.38 | 816950 | 7761935 | 28 |
2017-11-12 | 10.08 | 9.57 | -0.58 | ![]() |
9.5 | 9.65 | 9.5 | 152308 | 10.25 | 17255 | 9.44 | 158334 | 1515254 | 89 |
2017-11-09 | 10.08 | 10.08 | -0.68 | ![]() |
9.4 | 10.67 | 9.4 | 12808 | 10.37 | 2503 | 9.4 | 5475512 | 55216765 | 633 |
2017-11-08 | 9.85 | 10.08 | 0.3 | ![]() |
10.15 | 10.48 | 9.8 | 60464 | 10.5 | 20000 | 9.83 | 5924571 | 59691548 | 573 |
2017-11-07 | 9.11 | 9.85 | 0.51 | ![]() |
9.62 | 10 | 9.08 | 800 | 9.89 | 3000 | 8.5 | 2084920 | 20534156 | 152 |
2017-11-06 | 9.17 | 9.11 | -0.02 | ![]() |
9.15 | 9.25 | 9.1 | 301306 | 9.29 | 6750 | 8.81 | 228709 | 2083581 | 63 |
2017-11-05 | 9.11 | 9.17 | 0.2 | ![]() |
9.31 | 9.4 | 9 | 289756 | 9.41 | 6750 | 9.01 | 296786 | 2721852 | 76 |
2017-11-02 | 9.09 | 9.11 | 0.01 | ![]() |
9.1 | 9.15 | 9.02 | 270456 | 9.35 | 8000 | 9.01 | 1457203 | 13274090 | 223 |
2017-11-01 | 9.14 | 9.09 | -0.09 | ![]() |
9.05 | 9.15 | 9.05 | 60547 | 9.15 | 7750 | 8.76 | 2927144 | 26618507 | 285 |
2017-10-31 | 9.14 | 9.14 | -0.33 | ![]() |
8.81 | 9.15 | 8.81 | 30997 | 9.2 | 750 | 8.76 | 801427 | 7328719 | 86 |
2017-10-30 | 9 | 9.14 | 0 | ![]() |
9 | 9.15 | 9 | 26541 | 9.19 | 750 | 8.76 | 3112240 | 28447986 | 109 |
2017-10-29 | 9.11 | 9 | -0.01 | ![]() |
9.1 | 9.1 | 9 | 24736 | 9.35 | 950 | 8.76 | 26150 | 235405 | 13 |
2017-10-26 | 9.2 | 9.11 | -0.1 | ![]() |
9.1 | 9.35 | 9.05 | 280336 | 9.35 | 750 | 8.76 | 1159187 | 10563818 | 102 |
2017-10-25 | 9.24 | 9.2 | -0.14 | ![]() |
9.1 | 9.25 | 9 | 274286 | 9.35 | 1150 | 8.9 | 363588 | 3343350 | 91 |
2017-10-24 | 9.13 | 9.24 | -0.13 | ![]() |
9 | 9.25 | 8.9 | 280381 | 9.17 | 37771 | 8.9 | 1121970 | 10371188 | 36 |
2017-10-23 | 8.73 | 9.13 | 0.37 | ![]() |
9.1 | 9.25 | 9.03 | 278716 | 9.25 | 16504 | 8.9 | 1194467 | 10908137 | 356 |
2017-10-22 | 8.39 | 8.73 | 0.64 | ![]() |
9.03 | 9.2 | 8.32 | 12000 | 9.2 | 19511 | 8.75 | 972569 | 8490834 | 430 |
2017-10-19 | 8 | 8.39 | 0.41 | ![]() |
8.41 | 8.5 | 8.16 | 34004 | 8.51 | 17450 | 7.93 | 141126 | 1183885 | 86 |
2017-10-18 | 8.01 | 8 | -0.06 | ![]() |
7.95 | 8.1 | 7.95 | 32382 | 8.43 | 15300 | 7.92 | 1285522 | 10285091 | 104 |
2017-10-17 | 8 | 8.01 | 0 | ![]() |
8 | 8.25 | 8 | 37682 | 8.25 | 30200 | 7.92 | 2400767 | 19227173 | 157 |
2017-10-16 | 8.49 | 8 | -0.47 | ![]() |
8.02 | 8.3 | 7.7 | 68583 | 8.5 | 17840 | 7.91 | 321931 | 2576698 | 77 |
2017-10-15 | 8.44 | 8.49 | -0.13 | ![]() |
8.31 | 8.59 | 8.31 | 60598 | 8.55 | 4447 | 8.26 | 51141 | 434425 | 34 |
2017-10-12 | 8.4 | 8.44 | 0.1 | ![]() |
8.5 | 8.63 | 8.39 | 38433 | 8.6 | 4421 | 8.18 | 312543 | 2637029 | 91 |
2017-10-11 | 8.59 | 8.4 | -0.19 | ![]() |
8.4 | 8.48 | 8.37 | 69158 | 8.5 | 3310 | 8.18 | 1111022 | 9332575 | 29 |
2017-10-10 | 8.56 | 8.59 | -0.19 | ![]() |
8.37 | 8.7 | 8.37 | 42343 | 8.7 | 23902 | 8.37 | 1549128 | 13307210 | 102 |
2017-10-09 | 8.39 | 8.56 | 0.14 | ![]() |
8.53 | 8.67 | 8.45 | 45493 | 8.69 | 15730 | 8.15 | 1449983 | 12416685 | 230 |
2017-10-02 | 8.34 | 8.17 | -0.43 | ![]() |
7.91 | 8.25 | 7.91 | 89899 | 8.14 | 7470 | 7.87 | 233661 | 1908012 | 46 |
2017-10-01 | 8.34 | 8.34 | -0.14 | ![]() |
8.2 | 8.4 | 8.2 | 77190 | 8.4 | 7488 | 8.11 | 57567 | 480205 | 32 |
2017-09-27 | 8.25 | 8.34 | 0.05 | ![]() |
8.3 | 8.4 | 8.02 | 56032 | 8.44 | 11260 | 8.02 | 628121 | 5239762 | 151 |
2017-09-26 | 8.05 | 8.25 | 0.25 | ![]() |
8.3 | 8.34 | 8 | 60686 | 8.34 | 12840 | 8.15 | 763468 | 6300038 | 310 |
2017-09-25 | 7.86 | 8.05 | 0.26 | ![]() |
8.12 | 8.12 | 7.82 | 75176 | 8.2 | 26760 | 7.85 | 267124 | 2150241 | 143 |
2017-09-24 | 7.82 | 7.86 | 0 | ![]() |
7.82 | 7.9 | 7.82 | 96713 | 7.98 | 23190 | 7.8 | 16593 | 130355 | 11 |
2017-09-20 | 7.81 | 7.82 | 0.09 | ![]() |
7.9 | 8 | 7.8 | 65121 | 7.97 | 22500 | 7.71 | 522254 | 4081744 | 99 |
2017-09-19 | 7.92 | 7.81 | -0.07 | ![]() |
7.85 | 7.9 | 7.8 | 59548 | 7.98 | 22560 | 7.81 | 1274927 | 9956597 | 65 |
2017-09-18 | 7.91 | 7.92 | -0.14 | ![]() |
7.77 | 8 | 7.77 | 49388 | 8.08 | 21500 | 7.76 | 889530 | 7045508 | 75 |
2017-09-17 | 8.02 | 7.91 | -0.11 | ![]() |
7.91 | 8 | 7.75 | 53040 | 7.99 | 16680 | 7.8 | 110300 | 872372 | 49 |
2017-09-14 | 7.6 | 8.02 | 0.5 | ![]() |
8.1 | 8.1 | 7.7 | 34440 | 8.17 | 17600 | 7.5 | 1520732 | 12192046 | 403 |
2017-09-13 | 7.63 | 7.6 | -0.12 | ![]() |
7.51 | 7.65 | 7.5 | 47838 | 7.7 | 14000 | 7.49 | 198234 | 1507563 | 68 |
2017-09-12 | 7.78 | 7.63 | -0.15 | ![]() |
7.63 | 7.76 | 7.59 | 46668 | 7.8 | 33617 | 7.61 | 1305283 | 9959060 | 125 |
2017-09-11 | 7.76 | 7.78 | -0.05 | ![]() |
7.71 | 7.85 | 7.71 | 54780 | 7.8 | 16000 | 7.67 | 307450 | 2391007 | 73 |
2017-09-10 | 7.3 | 7.76 | 0.44 | ![]() |
7.74 | 7.8 | 7.62 | 33251 | 7.79 | 15050 | 7.21 | 357672 | 2775277 | 232 |
2017-09-07 | 7.25 | 7.3 | 0.4 | ![]() |
7.65 | 7.68 | 7.25 | 28511 | 7.69 | 24910 | 7.62 | 6143718 | 44846376 | 326 |
2017-09-06 | 7.21 | 7.25 | -0.06 | ![]() |
7.15 | 7.27 | 7.15 | 86216 | 7.34 | 28681 | 7.15 | 1966522 | 14254884 | 215 |
2017-09-05 | 7.2 | 7.21 | 0.1 | ![]() |
7.3 | 7.3 | 7.1 | 60122 | 7.35 | 10645 | 7.12 | 721000 | 5200196 | 175 |
2017-08-30 | 7.03 | 7.2 | 0.17 | ![]() |
7.2 | 7.24 | 7.12 | 54322 | 7.3 | 60 | 6.59 | 3400749 | 24501809 | 197 |
2017-08-29 | 7.02 | 7.03 | 0.04 | ![]() |
7.06 | 7.14 | 7 | 65522 | 7.3 | 3670 | 7.02 | 42906 | 301649 | 15 |
2017-08-28 | 7.11 | 7.02 | -0.1 | ![]() |
7.01 | 7.09 | 7 | 78057 | 7.3 | 3050 | 6.66 | 128100 | 898660 | 65 |
2017-08-27 | 7.2 | 7.11 | -0.1 | ![]() |
7.1 | 7.2 | 7.1 | 63952 | 7.3 | 18300 | 7.09 | 60835 | 432746 | 32 |
2017-08-24 | 7.2 | 7.2 | 0 | ![]() |
7.2 | 7.2 | 7.2 | 65452 | 7.3 | 5050 | 7.05 | 1048400 | 7548480 | 55 |
2017-08-22 | 7.2 | 7.21 | 0.01 | ![]() |
7.21 | 7.3 | 7.2 | 84160 | 7.28 | 13550 | 7.09 | 124397 | 896323 | 81 |
2017-08-21 | 7.2 | 7.2 | -0.11 | ![]() |
7.09 | 7.39 | 7.07 | 62872 | 7.19 | 2300 | 7.03 | 1294172 | 9317951 | 95 |
2017-08-20 | 7.39 | 7.2 | -0.19 | ![]() |
7.2 | 7.4 | 7.1 | 53978 | 7.36 | 9600 | 7.03 | 298867 | 2152059 | 182 |
2017-08-17 | 7.39 | 7.39 | -0.08 | ![]() |
7.31 | 7.55 | 7.2 | 47153 | 7.4 | 10350 | 7.23 | 1098875 | 8117528 | 151 |
2017-08-16 | 7.3 | 7.39 | 0.18 | ![]() |
7.48 | 7.48 | 7.12 | 36000 | 7.48 | 20368 | 7.33 | 299131 | 2210950 | 134 |
2017-08-13 | 7.2 | 7.12 | -0.08 | ![]() |
7.12 | 7.2 | 7 | 40037 | 7.18 | 25950 | 6.85 | 90150 | 641756 | 60 |
2017-08-10 | 7.21 | 7.2 | -0.05 | ![]() |
7.16 | 7.22 | 7.1 | 41514 | 7.35 | 29950 | 7.15 | 483834 | 3482001 | 262 |
2017-08-09 | 7.29 | 7.21 | -0.13 | ![]() |
7.16 | 7.34 | 7.15 | 89970 | 7.21 | 39400 | 7.07 | 82523 | 594662 | 79 |
2017-08-08 | 7.08 | 7.29 | 0.12 | ![]() |
7.2 | 7.3 | 7.18 | 80728 | 7.35 | 41370 | 7.18 | 1448425 | 10558105 | 313 |
2017-08-07 | 6.77 | 7.08 | 0.39 | ![]() |
7.16 | 7.28 | 6.73 | 54502 | 7.3 | 56077 | 7.11 | 2422379 | 17143223 | 768 |
2017-08-06 | 6.7 | 6.77 | 0.03 | ![]() |
6.73 | 6.81 | 6.7 | 140336 | 6.8 | 206952 | 6.74 | 236076 | 1597938 | 135 |
2017-08-03 | 6.72 | 6.7 | -0.06 | ![]() |
6.66 | 6.8 | 6.64 | 25746 | 6.79 | 61659 | 6.54 | 475427 | 3187476 | 204 |
2017-08-02 | 6.75 | 6.72 | -0.1 | ![]() |
6.65 | 6.83 | 6.61 | 97271 | 6.79 | 55652 | 6.51 | 323588 | 2175555 | 171 |
2017-07-27 | 7.41 | 7.11 | -0.31 | ![]() |
7.1 | 7.29 | 7.04 | 28060 | 7.4 | 42525 | 7.03 | 703801 | 5001823 | 236 |
2017-07-26 | 7.53 | 7.41 | -0.23 | ![]() |
7.3 | 7.63 | 7.25 | 34780 | 7.5 | 25715 | 7.2 | 713873 | 5290408 | 455 |
2017-07-25 | 7.59 | 7.53 | 0 | ![]() |
7.59 | 7.8 | 7.44 | 34865 | 7.75 | 30819 | 7.45 | 391223 | 2945783 | 200 |
2017-07-24 | 7.58 | 7.59 | -0.05 | ![]() |
7.53 | 7.69 | 7.5 | 27105 | 7.7 | 29015 | 7.5 | 33560 | 254739 | 42 |
2017-07-17 | 7.69 | 8.04 | 0.21 | ![]() |
7.9 | 8.11 | 7.56 | 55185 | 8.14 | 29000 | 7.81 | 2620616 | 21060461 | 534 |
2017-07-16 | 7.87 | 7.69 | -0.29 | ![]() |
7.58 | 7.9 | 7.58 | 85753 | 7.99 | 11180 | 7.55 | 143866 | 1106539 | 103 |
2017-07-12 | 7.99 | 7.76 | -0.27 | ![]() |
7.72 | 7.9 | 7.71 | 59267 | 8.1 | 17415 | 7.71 | 30440 | 236172 | 30 |
2017-07-11 | 8.02 | 7.99 | -0.25 | ![]() |
7.77 | 8.12 | 7.71 | 58107 | 8.1 | 8915 | 7.72 | 665247 | 5312199 | 169 |
2017-07-10 | 7.96 | 8.02 | 0.05 | ![]() |
8.01 | 8.09 | 8 | 67168 | 8.12 | 10930 | 7.9 | 361493 | 2899363 | 94 |
2017-07-09 | 8.1 | 7.96 | -0.1 | ![]() |
8 | 8.05 | 7.83 | 70788 | 8.25 | 16710 | 7.85 | 70247 | 559312 | 51 |
2017-07-02 | 7.81 | 7.86 | -0.01 | ![]() |
7.8 | 7.95 | 7.8 | 93669 | 7.95 | 35000 | 7.56 | 269001 | 2114646 | 40 |
2017-06-28 | 7.87 | 7.81 | -0.07 | ![]() |
7.8 | 7.88 | 7.79 | 63947 | 8.22 | 25300 | 7.55 | 278094 | 2170594 | 98 |
2017-06-22 | 8.01 | 7.87 | -0.18 | ![]() |
7.83 | 8.09 | 7.76 | 66787 | 8.08 | 5000 | 7.71 | 141487 | 1113529 | 85 |
2017-06-21 | 8.09 | 8.01 | -0.19 | ![]() |
7.9 | 8.1 | 7.85 | 94557 | 8 | 11330 | 7.84 | 588307 | 4713471 | 114 |
2017-06-20 | 8.09 | 8.09 | 0 | ![]() |
8.09 | 8.15 | 8.09 | 78847 | 8.2 | 13235 | 8.02 | 351420 | 2844327 | 85 |
2017-06-19 | 8.1 | 8.09 | 0 | ![]() |
8.1 | 8.11 | 8.03 | 118290 | 8.14 | 11950 | 8 | 580194 | 4693013 | 134 |
2017-06-18 | 8.1 | 8.1 | 0.01 | ![]() |
8.11 | 8.15 | 8.1 | 106603 | 8.25 | 13330 | 8.1 | 4802847 | 38905334 | 148 |
2017-06-15 | 8.26 | 8.1 | -0.17 | ![]() |
8.09 | 8.2 | 8.02 | 141971 | 8.15 | 40500 | 8.02 | 1448088 | 11732114 | 249 |
2017-06-14 | 8.36 | 8.26 | -0.31 | ![]() |
8.05 | 8.47 | 8.01 | 89696 | 8.35 | 34849 | 8.02 | 2082168 | 17200116 | 483 |
2017-06-13 | 8.15 | 8.36 | 0.12 | ![]() |
8.27 | 8.55 | 8.17 | 87426 | 8.54 | 45375 | 8.25 | 2313688 | 19337234 | 807 |
2017-06-12 | 8.31 | 8.15 | -0.21 | ![]() |
8.1 | 8.31 | 8.1 | 480309 | 8.39 | 0 | 0 | 355552 | 2897812 | 200 |
2017-06-11 | 8.33 | 8.31 | -0.08 | ![]() |
8.25 | 8.4 | 8.22 | 477130 | 8.5 | 8929 | 8.22 | 225758 | 1875217 | 167 |
2017-06-08 | 8.44 | 8.33 | -0.14 | ![]() |
8.3 | 8.49 | 8.18 | 480013 | 8.53 | 200 | 7.65 | 524415 | 4368669 | 274 |
2017-06-07 | 8.55 | 8.44 | -0.14 | ![]() |
8.41 | 8.57 | 8.4 | 512784 | 8.53 | 0 | 0 | 133542 | 1127039 | 66 |
2017-06-06 | 8.52 | 8.55 | -0.1 | ![]() |
8.42 | 8.69 | 8.42 | 509084 | 8.69 | 0 | 0 | 300350 | 2567555 | 61 |
2017-06-04 | 8.6 | 8.5 | -0.1 | ![]() |
8.5 | 8.7 | 8.44 | 499745 | 8.88 | 0 | 0 | 141500 | 1203449 | 82 |
2017-06-01 | 8.61 | 8.6 | -0.01 | ![]() |
8.6 | 8.7 | 8.55 | 500946 | 8.9 | 0 | 0 | 1949373 | 16768491 | 203 |
2017-05-31 | 8.9 | 8.61 | -0.2 | ![]() |
8.7 | 8.85 | 8.6 | 552212 | 8.9 | 2000 | 8.56 | 218453 | 1881608 | 66 |
2017-05-30 | 8.8 | 8.9 | 0.1 | ![]() |
8.9 | 8.9 | 8.81 | 484354 | 8.98 | 6000 | 8.71 | 316871 | 2819630 | 51 |
2017-05-28 | 8.5 | 8.86 | 0.5 | ![]() |
9 | 9 | 8.65 | 988835 | 9 | 250 | 8.71 | 1132428 | 10034778 | 192 |
2017-05-25 | 8.25 | 8.5 | 0.35 | ![]() |
8.6 | 8.62 | 8.3 | 67587 | 8.65 | 3198 | 8.45 | 139700 | 1187138 | 85 |
2017-05-24 | 8.16 | 8.25 | 0.09 | ![]() |
8.25 | 8.44 | 8.15 | 16920 | 8.87 | 3381 | 8.17 | 2317767 | 19125103 | 163 |
2017-05-22 | 8.69 | 8.32 | -0.32 | ![]() |
8.37 | 8.61 | 7.9 | 325104 | 8.65 | 0 | 0 | 146616 | 1220221 | 86 |
2017-05-21 | 8.72 | 8.69 | -0.06 | ![]() |
8.66 | 8.75 | 8.61 | 406319 | 9 | 21763 | 8.61 | 455545 | 3960893 | 57 |
2017-05-18 | 8.95 | 8.72 | -0.32 | ![]() |
8.63 | 8.8 | 8.6 | 422630 | 8.8 | 19346 | 8.6 | 55315 | 482103 | 28 |
2017-05-17 | 8.92 | 8.95 | -0.12 | ![]() |
8.8 | 9.27 | 8.75 | 420730 | 9.09 | 22860 | 8.71 | 402227 | 3599313 | 135 |
2017-05-16 | 9.01 | 8.92 | -0.21 | ![]() |
8.8 | 9.01 | 8.73 | 347145 | 9.06 | 19560 | 8.6 | 422615 | 3768020 | 79 |
2017-05-15 | 9.01 | 9.01 | -0.06 | ![]() |
8.95 | 9.05 | 8.7 | 315055 | 9.2 | 19310 | 8.7 | 142276 | 1281795 | 36 |
2017-05-14 | 8.99 | 9.01 | 0.01 | ![]() |
9 | 9.18 | 8.9 | 291866 | 9.2 | 29663 | 8.86 | 68498 | 616878 | 51 |
2017-05-11 | 9.08 | 8.99 | -0.05 | ![]() |
9.03 | 9.05 | 8.92 | 307951 | 9.25 | 19738 | 8.9 | 124780 | 1122118 | 58 |
2017-05-10 | 9.2 | 9.08 | -0.3 | ![]() |
8.9 | 9.28 | 8.9 | 332522 | 9.21 | 19738 | 8.9 | 3563647 | 32375467 | 495 |
2017-05-04 | 9.27 | 9.16 | -0.07 | ![]() |
9.2 | 9.3 | 9 | 303451 | 9.4 | 36500 | 9.06 | 3506558 | 32135431 | 458 |
2017-05-03 | 9.05 | 9.27 | 0.13 | ![]() |
9.18 | 9.37 | 9.1 | 359851 | 9.4 | 32500 | 9.08 | 1374377 | 12738386 | 226 |
2017-05-02 | 9.18 | 9.05 | -0.13 | ![]() |
9.05 | 9.3 | 8.88 | 56654 | 9.4 | 18100 | 8.94 | 3827481 | 34627899 | 410 |
2017-04-30 | 9.15 | 9.18 | -0.05 | ![]() |
9.1 | 9.25 | 9.09 | 73853 | 9.3 | 10000 | 8.6 | 307329 | 2820571 | 155 |
2017-04-27 | 8.75 | 9.15 | 0.38 | ![]() |
9.13 | 9.29 | 8.99 | 82287 | 9.29 | 10000 | 8.6 | 2904700 | 26571691 | 678 |
2017-04-26 | 8.51 | 8.75 | 0.39 | ![]() |
8.9 | 8.97 | 8.6 | 138365 | 9 | 3441 | 8.5 | 727099 | 6359859 | 131 |
2017-04-24 | 8.52 | 8.51 | 0.1 | ![]() |
8.62 | 9.04 | 8.5 | 132868 | 8.87 | 4281 | 8.41 | 281489 | 2396227 | 32 |
2017-04-23 | 8.7 | 8.52 | -0.29 | ![]() |
8.41 | 8.6 | 8.36 | 144655 | 8.7 | 4000 | 8.3 | 14798 | 126058 | 19 |
2017-04-20 | 8.78 | 8.7 | -0.08 | ![]() |
8.7 | 8.94 | 8.6 | 90161 | 8.94 | 5000 | 8.3 | 430350 | 3746030 | 71 |
2017-04-19 | 8.57 | 8.78 | 0.23 | ![]() |
8.8 | 8.8 | 8.58 | 106871 | 8.85 | 8000 | 8.3 | 673800 | 5918272 | 88 |
2017-04-18 | 8.67 | 8.57 | -0.06 | ![]() |
8.61 | 8.63 | 8.4 | 72755 | 8.79 | 8000 | 8.3 | 419680 | 3596939 | 74 |
2017-04-13 | 8.53 | 8.67 | 0.07 | ![]() |
8.6 | 8.8 | 8.55 | 65755 | 8.85 | 37618 | 8.4 | 36267 | 314265 | 32 |
2017-04-12 | 8.52 | 8.53 | 0.18 | ![]() |
8.7 | 8.7 | 8.36 | 83245 | 8.75 | 32622 | 8.46 | 504466 | 4304318 | 142 |
2017-04-11 | 8.53 | 8.52 | -0.18 | ![]() |
8.35 | 8.75 | 8.35 | 65173 | 8.68 | 7833 | 8.3 | 131505 | 1120727 | 48 |
2017-04-10 | 8.58 | 8.53 | -0.07 | ![]() |
8.51 | 8.6 | 8.41 | 85715 | 8.76 | 7748 | 8.3 | 276238 | 2355985 | 94 |
2017-04-09 | 8.62 | 8.58 | 0.13 | ![]() |
8.75 | 8.8 | 8.32 | 88217 | 8.79 | 9748 | 8.3 | 256359 | 2200847 | 138 |
2017-04-06 | 8.78 | 8.62 | -0.18 | ![]() |
8.6 | 8.73 | 8.58 | 118700 | 9.1 | 9000 | 8.3 | 180657 | 1557057 | 77 |
2017-04-05 | 8.86 | 8.78 | -0.26 | ![]() |
8.6 | 9 | 8.5 | 136440 | 9 | 16000 | 8.53 | 483193 | 4241469 | 200 |
2017-04-04 | 8.35 | 8.86 | 0.62 | ![]() |
8.97 | 9.18 | 8.39 | 500 | 9.18 | 24347 | 8.56 | 1961383 | 17385663 | 546 |
2017-04-03 | 8.13 | 8.35 | 0.12 | ![]() |
8.25 | 8.48 | 8.18 | 193116 | 8.45 | 25410 | 8.15 | 862058 | 7196106 | 350 |
2017-04-02 | 8.17 | 8.13 | -0.14 | ![]() |
8.03 | 8.26 | 8.02 | 211083 | 8.26 | 36860 | 7.95 | 206826 | 1681837 | 131 |
2017-03-30 | 8.18 | 8.17 | -0.13 | ![]() |
8.05 | 8.35 | 8 | 168553 | 8.35 | 25500 | 7.85 | 771977 | 6303708 | 272 |
2017-03-29 | 8.15 | 8.18 | -0.1 | ![]() |
8.05 | 8.3 | 8.03 | 215168 | 8.28 | 39410 | 8.05 | 1405758 | 11505611 | 247 |
2017-03-28 | 7.91 | 8.15 | 0.29 | ![]() |
8.2 | 8.25 | 7.7 | 156678 | 8.28 | 33192 | 8 | 1587618 | 12935534 | 353 |
2017-03-27 | 8.09 | 7.91 | -0.21 | ![]() |
7.88 | 8.19 | 7.65 | 146473 | 8.07 | 19552 | 7.66 | 587985 | 4648900 | 247 |
2017-03-26 | 8.11 | 8.09 | -0.15 | ![]() |
7.96 | 8.3 | 7.96 | 153628 | 8.35 | 46390 | 7.94 | 303662 | 2458022 | 172 |
2017-03-23 | 8.08 | 8.11 | -0.07 | ![]() |
8.01 | 8.29 | 8 | 136160 | 8.4 | 49602 | 7.94 | 462724 | 3752359 | 227 |
2017-03-22 | 7.83 | 8.08 | 0.15 | ![]() |
7.98 | 8.35 | 7.9 | 127449 | 8.34 | 62411 | 7.91 | 449264 | 3630353 | 218 |
2017-03-21 | 7.3 | 7.83 | 0.73 | ![]() |
8.03 | 8.03 | 7.22 | 0 | 0 | 87671 | 7.78 | 4772901 | 37382082 | 897 |
2017-03-20 | 7.47 | 7.3 | -0.12 | ![]() |
7.35 | 7.41 | 7.22 | 53976 | 7.39 | 46536 | 7.2 | 130995 | 955764 | 101 |
2017-03-19 | 7.3 | 7.47 | 0.12 | ![]() |
7.42 | 7.57 | 7.32 | 64476 | 7.67 | 28434 | 7.4 | 579034 | 4324570 | 347 |
2017-03-16 | 7.17 | 7.3 | 0.18 | ![]() |
7.35 | 7.4 | 7.22 | 42519 | 7.44 | 36820 | 7.1 | 607218 | 4430661 | 378 |
2017-03-12 | 7.52 | 7.04 | -0.62 | ![]() |
6.9 | 7.36 | 6.88 | 26007 | 7.4 | 30290 | 6.89 | 705674 | 4965391 | 319 |
2017-03-02 | 7.2 | 7.24 | 0.06 | ![]() |
7.26 | 7.34 | 7.19 | 16665 | 7.48 | 3800 | 6.93 | 252978 | 1830649 | 93 |
2017-03-01 | 7.03 | 7.2 | 0.17 | ![]() |
7.2 | 7.29 | 7.02 | 27646 | 7.35 | 12800 | 7.07 | 401248 | 2887208 | 221 |
2017-02-20 | 7.62 | 7.58 | -0.02 | ![]() |
7.6 | 7.7 | 7.41 | 86408 | 7.8 | 6959 | 7.3 | 320186 | 2427916 | 97 |
2017-02-19 | 8.03 | 7.62 | -0.43 | ![]() |
7.6 | 8 | 7.38 | 165459 | 7.9 | 11730 | 7.4 | 1758729 | 13396250 | 554 |
2017-02-16 | 8.19 | 8.03 | -0.31 | ![]() |
7.88 | 8.25 | 7.87 | 186999 | 8.04 | 9869 | 7.87 | 1336917 | 10739785 | 373 |
2017-02-15 | 8.31 | 8.19 | -0.23 | ![]() |
8.08 | 8.34 | 7.92 | 270224 | 8.49 | 62630 | 8.05 | 1873678 | 15349996 | 419 |
2017-02-14 | 8.22 | 8.31 | -0.03 | ![]() |
8.19 | 8.5 | 8.12 | 151539 | 8.45 | 14630 | 8.1 | 2802932 | 23294579 | 710 |
2017-02-13 | 8.08 | 8.22 | 0.22 | ![]() |
8.3 | 8.42 | 7.9 | 42794 | 8.48 | 7230 | 8.04 | 6663384 | 54754652 | 971 |
2017-02-12 | 8.03 | 8.08 | -0.03 | ![]() |
8 | 8.25 | 7.82 | 250815 | 8.13 | 83584 | 7.84 | 1550888 | 12525446 | 527 |
2017-02-09 | 8.18 | 8.03 | -0.18 | ![]() |
8 | 8.45 | 7.65 | 185565 | 8.38 | 83634 | 7.81 | 3845938 | 30881867 | 1227 |
2017-02-08 | 7.71 | 8.18 | 0.12 | ![]() |
7.83 | 8.48 | 7.69 | 75989 | 8 | 14000 | 7.7 | 4879872 | 39895556 | 624 |
2017-02-07 | 6.54 | 7.17 | 0.65 | ![]() |
7.19 | 7.19 | 6.84 | 0 | 0 | 3050 | 6.2 | 2051923 | 14708039 | 195 |
2017-02-06 | 6.08 | 6.54 | 0.6 | ![]() |
6.68 | 6.68 | 6.04 | 0 | 0 | 8426 | 6.3 | 1747591 | 11421003 | 468 |
2017-02-05 | 6.1 | 6.08 | -0.01 | ![]() |
6.09 | 6.23 | 6.03 | 112336 | 6.2 | 15426 | 6.01 | 407682 | 2480630 | 97 |
2017-02-02 | 6.05 | 6.1 | 0.05 | ![]() |
6.1 | 6.14 | 6.06 | 86808 | 6.24 | 36259 | 6.07 | 468024 | 2856171 | 88 |
2017-02-01 | 6.01 | 6.05 | 0.02 | ![]() |
6.03 | 6.25 | 6 | 69885 | 6.19 | 11432 | 6.02 | 930898 | 5630900 | 197 |
2017-01-31 | 6.07 | 6.01 | -0.06 | ![]() |
6.01 | 6.14 | 6 | 63021 | 6.38 | 73532 | 5.75 | 1002945 | 6025060 | 248 |
2017-01-30 | 6.25 | 6.07 | -0.24 | ![]() |
6.01 | 6.17 | 6 | 58969 | 6.39 | 10221 | 5.85 | 725705 | 4405972 | 164 |
2017-01-29 | 6.38 | 6.25 | -0.33 | ![]() |
6.05 | 6.43 | 6.05 | 113121 | 6.18 | 35030 | 6.02 | 415787 | 2598189 | 159 |
2017-01-26 | 6.17 | 6.38 | 0.28 | ![]() |
6.45 | 6.47 | 6.19 | 86104 | 6.49 | 33023 | 6.2 | 3622818 | 23129414 | 510 |
2017-01-24 | 6.04 | 6.17 | 0.17 | ![]() |
6.21 | 6.24 | 6.02 | 139891 | 6.26 | 28246 | 6.04 | 1514524 | 9344817 | 303 |
2017-01-23 | 5.96 | 6.04 | 0.04 | ![]() |
6 | 6.24 | 6 | 184143 | 6.18 | 1852 | 5.85 | 561986 | 3396304 | 169 |
2017-01-22 | 5.53 | 5.96 | 0.55 | ![]() |
6.08 | 6.08 | 5.53 | 0 | 0 | 68839 | 6 | 2548146 | 15186739 | 666 |
2017-01-19 | 5.87 | 5.53 | -0.17 | ![]() |
5.7 | 5.75 | 5.29 | 74289 | 5.82 | 43600 | 5.4 | 4560696 | 25241812 | 815 |
2017-01-17 | 6.09 | 6.2 | 0.02 | ![]() |
6.11 | 6.33 | 6.11 | 506633 | 6.2 | 101411 | 6.11 | 1836969 | 11381568 | 437 |
2017-01-16 | 6.05 | 6.09 | -0.03 | ![]() |
6.02 | 6.19 | 6 | 351660 | 6.15 | 62204 | 6.01 | 1051413 | 6402326 | 395 |
2017-01-15 | 5.93 | 6.05 | 0.16 | ![]() |
6.09 | 6.12 | 5.97 | 206689 | 6.12 | 55024 | 6 | 959076 | 5807142 | 435 |
2017-01-12 | 5.77 | 5.93 | 0.17 | ![]() |
5.94 | 6.13 | 5.77 | 166935 | 6.1 | 51088 | 5.9 | 2940588 | 17432548 | 679 |
2017-01-11 | 5.78 | 5.77 | -0.07 | ![]() |
5.71 | 5.95 | 5.7 | 321548 | 5.83 | 71688 | 5.71 | 816541 | 4713883 | 272 |
2017-01-10 | 5.84 | 5.78 | 0.02 | ![]() |
5.86 | 5.93 | 5.64 | 273454 | 5.9 | 52130 | 5.72 | 2665731 | 15399266 | 464 |
2017-01-09 | 6 | 5.84 | -0.16 | ![]() |
5.84 | 5.97 | 5.79 | 243748 | 5.93 | 44472 | 5.77 | 273966 | 1598681 | 182 |
2017-01-08 | 6.08 | 6 | -0.18 | ![]() |
5.9 | 6.07 | 5.9 | 174100 | 6.09 | 13475 | 5.78 | 560222 | 3362784 | 239 |
2017-01-05 | 6.18 | 6.08 | -0.17 | ![]() |
6.01 | 6.24 | 5.99 | 128497 | 6.18 | 5860 | 5.99 | 1870428 | 11369982 | 437 |
2016-12-26 | 6.17 | 6.23 | 0.06 | ![]() |
6.23 | 6.4 | 6 | 193431 | 6.39 | 46196 | 6.1 | 783931 | 4884053 | 255 |
2016-12-25 | 6.28 | 6.17 | -0.28 | ![]() |
6 | 6.42 | 6 | 251811 | 6.35 | 13350 | 6 | 540759 | 3337066 | 218 |
2016-12-22 | 6.25 | 6.28 | 0.09 | ![]() |
6.34 | 6.55 | 6.1 | 181321 | 6.42 | 54033 | 6.28 | 3012802 | 18912818 | 575 |
2016-12-21 | 6.33 | 6.25 | -0.08 | ![]() |
6.25 | 6.39 | 6.16 | 187615 | 6.38 | 85799 | 6.18 | 819323 | 5117945 | 301 |
2016-12-20 | 6.42 | 6.33 | -0.18 | ![]() |
6.24 | 6.6 | 6.19 | 134737 | 6.5 | 58061 | 6.21 | 1307708 | 8282970 | 500 |
2016-12-19 | 6.39 | 6.42 | 0.1 | ![]() |
6.49 | 6.68 | 6.24 | 154183 | 6.6 | 68643 | 6.42 | 1524053 | 9780763 | 518 |
2016-12-18 | 6.55 | 6.39 | -0.3 | ![]() |
6.25 | 6.58 | 6.23 | 160693 | 6.49 | 19691 | 6.22 | 528515 | 3377147 | 244 |
2016-12-15 | 6.64 | 6.55 | -0.14 | ![]() |
6.5 | 6.7 | 6.43 | 141818 | 6.78 | 14833 | 6.46 | 1121761 | 7347695 | 331 |
2016-12-14 | 6.82 | 6.64 | -0.4 | ![]() |
6.42 | 6.85 | 6.42 | 168499 | 6.64 | 11985 | 6.42 | 9495594 | 63064941 | 635 |
2016-12-13 | 6.69 | 6.82 | 0.1 | ![]() |
6.79 | 7.1 | 6.7 | 120863 | 6.96 | 37663 | 6.6 | 2865495 | 19534143 | 551 |
2016-12-12 | 6.67 | 6.69 | 0.26 | ![]() |
6.93 | 6.93 | 6.41 | 75032 | 6.98 | 34600 | 6.5 | 3554493 | 23785036 | 553 |
2016-12-08 | 6.49 | 6.67 | 0.31 | ![]() |
6.8 |