Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2022-01-10 | 3.62 | 3.68 | 0.06 | ![]() |
3.68 | 3.76 | 3.65 | 532860 | 3.7 | 214945 | 3.68 | 349852 | 1295707 | 172 |
2022-01-09 | 3.62 | 3.62 | 0 | ![]() |
3.62 | 3.65 | 3.58 | 365865 | 3.63 | 157997 | 3.62 | 79220 | 286960 | 47 |
2022-01-05 | 3.65 | 3.62 | -0.03 | ![]() |
3.62 | 3.69 | 3.6 | 464326 | 3.65 | 164796 | 3.62 | 268796 | 976411 | 81 |
2022-01-04 | 3.56 | 3.65 | 0.09 | ![]() |
3.65 | 3.69 | 3.59 | 444378 | 3.64 | 189819 | 3.64 | 430559 | 1570617 | 158 |
2022-01-03 | 3.52 | 3.56 | 0.04 | ![]() |
3.56 | 3.63 | 3.53 | 524415 | 3.59 | 229033 | 3.59 | 261026 | 938154 | 88 |
2022-01-02 | 3.46 | 3.52 | 0.09 | ![]() |
3.55 | 3.6 | 3.5 | 471819 | 3.56 | 256280 | 3.53 | 631042 | 2234917 | 345 |
2021-12-30 | 3.46 | 3.46 | 0 | ![]() |
3.46 | 3.52 | 3.43 | 312575 | 3.51 | 134422 | 3.46 | 58565 | 203043 | 33 |
2021-12-29 | 3.46 | 3.46 | -0.01 | ![]() |
3.45 | 3.54 | 3.44 | 301991 | 3.51 | 106857 | 3.46 | 144040 | 504165 | 73 |
2021-12-28 | 3.46 | 3.46 | 0.01 | ![]() |
3.47 | 3.49 | 3.42 | 322672 | 3.48 | 157883 | 3.45 | 42132 | 145197 | 28 |
2021-12-27 | 3.48 | 3.46 | 0.01 | ![]() |
3.49 | 3.5 | 3.43 | 298750 | 3.49 | 174320 | 3.44 | 145768 | 504669 | 65 |
2021-12-26 | 3.49 | 3.48 | -0.02 | ![]() |
3.47 | 3.59 | 3.47 | 303948 | 3.48 | 136186 | 3.47 | 282848 | 998403 | 87 |
2021-12-23 | 3.51 | 3.49 | -0.02 | ![]() |
3.49 | 3.57 | 3.48 | 330250 | 3.5 | 170104 | 3.49 | 174262 | 610722 | 74 |
2021-12-22 | 3.45 | 3.51 | 0.04 | ![]() |
3.49 | 3.57 | 3.48 | 370174 | 3.4 | 206075 | 3.5 | 303199 | 1071447 | 134 |
2021-12-21 | 3.39 | 3.45 | 0.09 | ![]() |
3.48 | 3.48 | 3.3 | 329586 | 3.44 | 243374 | 3.44 | 175758 | 597598 | 71 |
2021-12-20 | 3.39 | 3.39 | 0.01 | ![]() |
3.4 | 3.41 | 3.3 | 272516 | 3.41 | 292927 | 3.39 | 136034 | 456940 | 51 |
2021-12-19 | 3.42 | 3.39 | -0.03 | ![]() |
3.39 | 3.5 | 3.37 | 323998 | 3.46 | 198940 | 3.39 | 319785 | 1100535 | 95 |
2021-12-16 | 3.4 | 3.42 | 0 | ![]() |
3.4 | 3.48 | 3.39 | 307676 | 3.44 | 344730 | 3.4 | 164478 | 565129 | 70 |
2021-12-15 | 3.45 | 3.4 | -0.05 | ![]() |
3.4 | 3.53 | 3.39 | 285300 | 3.44 | 347296 | 3.45 | 176449 | 607484 | 89 |
2021-12-14 | 3.45 | 3.45 | -0.06 | ![]() |
3.39 | 3.46 | 3.36 | 294331 | 3.44 | 404091 | 3.39 | 60092 | 203942 | 31 |
2021-12-13 | 3.48 | 3.45 | -0.03 | ![]() |
3.45 | 3.54 | 3.43 | 245218 | 3.52 | 297269 | 3.45 | 98255 | 339687 | 48 |
2021-12-12 | 3.45 | 3.48 | 0.03 | ![]() |
3.48 | 3.6 | 3.41 | 305467 | 3.48 | 225365 | 3.41 | 269157 | 943834 | 106 |
2021-12-09 | 3.47 | 3.45 | -0.02 | ![]() |
3.45 | 3.5 | 3.4 | 346095 | 3.45 | 275706 | 3.4 | 208208 | 716212 | 61 |
2021-12-08 | 3.44 | 3.47 | 0.03 | ![]() |
3.47 | 3.53 | 3.33 | 398422 | 3.47 | 239284 | 3.41 | 325052 | 1128109 | 115 |
2021-12-07 | 3.62 | 3.44 | -0.18 | ![]() |
3.44 | 3.7 | 3.41 | 524178 | 3.49 | 184515 | 3.5 | 308849 | 1096863 | 138 |
2021-12-06 | 3.53 | 3.62 | 0.16 | ![]() |
3.69 | 3.78 | 3.4 | 362973 | 3.69 | 418649 | 3.62 | 760925 | 2743190 | 284 |
2021-12-05 | 3.5 | 3.53 | 0.03 | ![]() |
3.53 | 3.57 | 3.45 | 296693 | 3.57 | 611317 | 3.53 | 290838 | 1021443 | 121 |
2021-12-02 | 3.59 | 3.5 | -0.09 | ![]() |
3.5 | 3.66 | 3.48 | 340912 | 3.53 | 396829 | 3.5 | 388767 | 1370480 | 189 |
2021-12-01 | 3.33 | 3.59 | 0.23 | ![]() |
3.56 | 3.63 | 3.37 | 286224 | 3.6 | 233760 | 3.59 | 1184457 | 4177596 | 538 |
2021-11-30 | 3.25 | 3.33 | 0.08 | ![]() |
3.33 | 3.4 | 3.27 | 342407 | 3.34 | 360096 | 3.33 | 447921 | 1495423 | 142 |
2021-11-29 | 3.17 | 3.25 | 0.08 | ![]() |
3.25 | 3.33 | 3.17 | 283893 | 3.29 | 295972 | 3.26 | 531698 | 1745831 | 165 |
2021-11-28 | 3.23 | 3.17 | -0.05 | ![]() |
3.18 | 3.22 | 3.02 | 311654 | 3.17 | 292207 | 3.13 | 237249 | 743718 | 102 |
2021-11-25 | 3.07 | 3.23 | 0.15 | ![]() |
3.22 | 3.24 | 3.1 | 245751 | 3.24 | 335680 | 3.22 | 303386 | 964819 | 132 |
2021-11-24 | 3.05 | 3.07 | 0.04 | ![]() |
3.09 | 3.18 | 3.04 | 192647 | 3.1 | 346200 | 3.09 | 119700 | 370000 | 62 |
2021-11-23 | 3.04 | 3.05 | 0.01 | ![]() |
3.05 | 3.14 | 3.01 | 258456 | 3.11 | 170311 | 3.06 | 168556 | 517002 | 74 |
2021-11-22 | 2.96 | 3.04 | 0.08 | ![]() |
3.04 | 3.09 | 2.9 | 150321 | 3.08 | 211944 | 3.04 | 192981 | 577474 | 65 |
2021-11-21 | 3.1 | 2.96 | -0.14 | ![]() |
2.96 | 3.07 | 2.92 | 255848 | 2.97 | 277027 | 2.96 | 304282 | 909894 | 117 |
2021-11-18 | 3.15 | 3.1 | -0.05 | ![]() |
3.1 | 3.27 | 3.06 | 376606 | 3.09 | 265428 | 3.07 | 245109 | 776152 | 114 |
2021-11-17 | 3.12 | 3.15 | 0.03 | ![]() |
3.15 | 3.24 | 3.03 | 186048 | 3.2 | 289341 | 3.15 | 224583 | 705134 | 106 |
2021-11-16 | 3.22 | 3.12 | -0.11 | ![]() |
3.11 | 3.29 | 3.1 | 255421 | 3.19 | 309743 | 3.25 | 185556 | 595276 | 92 |
2021-11-15 | 3.25 | 3.22 | 0.02 | ![]() |
3.27 | 3.37 | 3.17 | 345295 | 3.27 | 335010 | 3.26 | 326434 | 1064563 | 120 |
2021-11-14 | 3.24 | 3.25 | 0.01 | ![]() |
3.25 | 3.35 | 3.12 | 322792 | 3.29 | 447809 | 3.26 | 439507 | 1428766 | 175 |
2021-11-11 | 3.11 | 3.24 | 0.13 | ![]() |
3.24 | 3.27 | 3.15 | 257946 | 3.26 | 385373 | 3.26 | 232120 | 749255 | 104 |
2021-11-10 | 3.21 | 3.11 | -0.1 | ![]() |
3.11 | 3.26 | 3 | 357487 | 3.11 | 394939 | 3.1 | 379422 | 1177194 | 123 |
2021-11-09 | 3.18 | 3.21 | 0.03 | ![]() |
3.21 | 3.37 | 3.19 | 368074 | 3.21 | 564620 | 3.19 | 742071 | 2440928 | 274 |
2021-11-08 | 3.12 | 3.18 | 0.06 | ![]() |
3.18 | 3.22 | 3.04 | 266790 | 3.23 | 336621 | 3.18 | 323004 | 1014073 | 144 |
2021-11-07 | 3.08 | 3.12 | 0.01 | ![]() |
3.09 | 3.27 | 2.98 | 211738 | 3.16 | 345016 | 3.13 | 201903 | 616573 | 80 |
2021-11-04 | 3.07 | 3.08 | 0.01 | ![]() |
3.08 | 3.12 | 2.9 | 186607 | 3.12 | 243155 | 3.1 | 251972 | 759320 | 108 |
2021-11-03 | 3.32 | 3.07 | -0.25 | ![]() |
3.07 | 3.33 | 3.05 | 235209 | 3.18 | 182832 | 3.08 | 266693 | 844804 | 130 |
2021-11-02 | 3.37 | 3.32 | -0.05 | ![]() |
3.32 | 3.5 | 3.3 | 388294 | 3.37 | 184769 | 3.33 | 234694 | 785497 | 96 |
2021-11-01 | 3.13 | 3.37 | 0.24 | ![]() |
3.37 | 3.49 | 3.18 | 237068 | 3.43 | 184556 | 3.37 | 647651 | 2161182 | 257 |
2021-10-31 | 3.26 | 3.13 | -0.15 | ![]() |
3.11 | 3.25 | 2.92 | 161026 | 3.19 | 221091 | 3.13 | 168257 | 523774 | 76 |
2021-10-28 | 3.14 | 3.26 | 0.11 | ![]() |
3.25 | 3.29 | 3.07 | 239427 | 3.28 | 256572 | 3.26 | 176848 | 568394 | 100 |
2021-10-27 | 3 | 3.14 | 0.2 | ![]() |
3.2 | 3.2 | 2.57 | 157971 | 3.2 | 285969 | 3.2 | 276067 | 798995 | 132 |
2021-10-26 | 3.44 | 3 | -0.44 | ![]() |
3 | 3.56 | 2.96 | 215911 | 3.08 | 77991 | 3 | 598025 | 1867301 | 180 |
2021-10-25 | 3.76 | 3.44 | -0.32 | ![]() |
3.44 | 3.68 | 3.31 | 187251 | 3.44 | 123868 | 3.41 | 227822 | 784458 | 90 |
2021-10-24 | 3.55 | 3.76 | 0.21 | ![]() |
3.76 | 3.86 | 3.65 | 199899 | 3.76 | 157582 | 3.75 | 272065 | 1023112 | 111 |
2021-10-20 | 3.91 | 3.55 | -0.36 | ![]() |
3.55 | 3.99 | 3.21 | 200223 | 3.64 | 335121 | 3.64 | 509211 | 1815120 | 157 |
2021-10-19 | 4.14 | 3.91 | -0.16 | ![]() |
3.98 | 4.22 | 3.8 | 265279 | 3.98 | 74296 | 3.84 | 152279 | 606921 | 100 |
2021-10-18 | 4.13 | 4.14 | -0.02 | ![]() |
4.11 | 4.2 | 4.11 | 217010 | 4.19 | 61070 | 4.12 | 95429 | 396877 | 42 |
2021-10-17 | 4.17 | 4.13 | -0.03 | ![]() |
4.14 | 4.24 | 4.12 | 270681 | 4.22 | 66407 | 4.15 | 186334 | 779292 | 68 |
2021-10-14 | 4.2 | 4.17 | -0.03 | ![]() |
4.17 | 4.27 | 4.16 | 250687 | 4.24 | 98436 | 4.17 | 114706 | 482264 | 33 |
2021-10-13 | 4.21 | 4.2 | -0.01 | ![]() |
4.2 | 4.28 | 4.19 | 258266 | 4.23 | 95895 | 4.21 | 128963 | 544594 | 56 |
2021-10-12 | 4.21 | 4.21 | 0 | ![]() |
4.21 | 4.33 | 4.21 | 163240 | 4.39 | 31748 | 4.2 | 74974 | 319876 | 32 |
2021-10-11 | 4.27 | 4.21 | -0.06 | ![]() |
4.21 | 4.38 | 4.2 | 375909 | 4.29 | 100819 | 4.21 | 214099 | 919208 | 74 |
2021-10-10 | 4.14 | 4.27 | 0.13 | ![]() |
4.27 | 4.32 | 4.14 | 307525 | 4.28 | 141773 | 4.24 | 179770 | 766352 | 48 |
2021-10-06 | 4.22 | 4.14 | -0.08 | ![]() |
4.14 | 4.23 | 4.1 | 233806 | 4.2 | 138965 | 4.14 | 120084 | 497805 | 63 |
2021-10-05 | 4.22 | 4.22 | 0 | ![]() |
4.22 | 4.27 | 4.16 | 182386 | 4.23 | 104168 | 4.2 | 53570 | 226084 | 34 |
2021-10-04 | 4.23 | 4.22 | 0.03 | ![]() |
4.26 | 4.3 | 4.2 | 258375 | 4.22 | 49277 | 4.2 | 98663 | 418065 | 49 |
2021-10-03 | 4.23 | 4.23 | 0 | ![]() |
4.23 | 4.34 | 4.2 | 338380 | 4.23 | 50487 | 4.21 | 68699 | 293765 | 38 |
2021-09-30 | 4.27 | 4.23 | -0.04 | ![]() |
4.23 | 4.4 | 4.2 | 290748 | 4.27 | 104222 | 4.23 | 212500 | 899758 | 86 |
2021-09-29 | 4.17 | 4.27 | 0.13 | ![]() |
4.3 | 4.36 | 4.17 | 205018 | 4.34 | 167182 | 4.25 | 275107 | 1176714 | 109 |
2021-09-28 | 4.32 | 4.17 | -0.18 | ![]() |
4.14 | 4.3 | 4.1 | 328732 | 4.24 | 181770 | 4.18 | 304475 | 1279399 | 124 |
2021-09-27 | 4.48 | 4.32 | -0.16 | ![]() |
4.32 | 4.54 | 4.26 | 311682 | 4.4 | 154725 | 4.32 | 410089 | 1825092 | 160 |
2021-09-26 | 4.58 | 4.48 | -0.1 | ![]() |
4.48 | 4.7 | 4.43 | 446413 | 4.5 | 246085 | 4.48 | 431573 | 1947611 | 195 |
2021-09-23 | 4.49 | 4.58 | 0.09 | ![]() |
4.58 | 4.61 | 4.45 | 234901 | 4.58 | 84705 | 4.55 | 326737 | 1485344 | 128 |
2021-09-22 | 4.39 | 4.49 | 0.07 | ![]() |
4.46 | 4.55 | 4.4 | 246641 | 4.55 | 101725 | 4.47 | 116915 | 523608 | 64 |
2021-09-21 | 4.52 | 4.39 | -0.13 | ![]() |
4.39 | 4.57 | 4.23 | 313505 | 4.48 | 136839 | 4.45 | 332973 | 1474021 | 143 |
2021-09-20 | 4.59 | 4.52 | -0.08 | ![]() |
4.51 | 4.82 | 4.4 | 435155 | 4.58 | 176379 | 4.52 | 598976 | 2773726 | 251 |
2021-09-19 | 4.91 | 4.59 | -0.32 | ![]() |
4.59 | 4.98 | 4.41 | 498386 | 4.6 | 280995 | 4.59 | 298782 | 1410469 | 120 |
2021-09-16 | 4.9 | 4.91 | -0.01 | ![]() |
4.89 | 5.05 | 4.89 | 619356 | 4.9 | 189653 | 4.89 | 174671 | 863909 | 90 |
2021-09-15 | 5.01 | 4.9 | -0.11 | ![]() |
4.9 | 5.14 | 4.88 | 711753 | 4.96 | 139808 | 4.9 | 420793 | 2108866 | 178 |
2021-09-14 | 5.12 | 5.01 | -0.12 | ![]() |
5 | 5.31 | 4.93 | 687442 | 5.04 | 184635 | 5.01 | 413323 | 2111414 | 160 |
2021-09-13 | 5.03 | 5.12 | 0.09 | ![]() |
5.12 | 5.27 | 5.05 | 638464 | 5.12 | 399088 | 5.08 | 742164 | 3826101 | 371 |
2021-09-12 | 4.78 | 5.03 | 0.25 | ![]() |
5.03 | 5.16 | 4.7 | 468567 | 5.07 | 441983 | 5.05 | 1329898 | 6626967 | 501 |
2021-09-09 | 4.83 | 4.78 | -0.05 | ![]() |
4.78 | 5.02 | 4.75 | 515025 | 4.82 | 159796 | 4.78 | 332750 | 1621486 | 134 |
2021-09-08 | 4.82 | 4.83 | 0.01 | ![]() |
4.83 | 4.98 | 4.81 | 336750 | 4.83 | 97414 | 4.81 | 275823 | 1337921 | 88 |
2021-09-07 | 4.78 | 4.82 | 0.04 | ![]() |
4.82 | 5 | 4.71 | 351649 | 4.91 | 127704 | 4.82 | 333675 | 1623303 | 132 |
2021-09-06 | 5.19 | 4.78 | -0.39 | ![]() |
4.8 | 5.19 | 4.7 | 490876 | 4.8 | 252320 | 4.76 | 535621 | 2669967 | 189 |
2021-09-05 | 5.45 | 5.19 | -0.3 | ![]() |
5.15 | 5.58 | 5.15 | 729286 | 5.19 | 109931 | 5.16 | 554602 | 3005081 | 191 |
2021-09-02 | 5.4 | 5.45 | 0.05 | ![]() |
5.45 | 5.5 | 5.37 | 581002 | 5.45 | 274219 | 5.4 | 651360 | 3546964 | 205 |
2021-09-01 | 5.33 | 5.4 | 0.01 | ![]() |
5.34 | 5.51 | 5.31 | 571718 | 5.41 | 166487 | 5.35 | 360334 | 1947202 | 138 |
2021-08-31 | 5.38 | 5.33 | -0.08 | ![]() |
5.3 | 5.43 | 5.25 | 587848 | 5.32 | 150059 | 5.3 | 394428 | 2103157 | 135 |
2021-08-30 | 5.5 | 5.38 | -0.13 | ![]() |
5.37 | 5.55 | 5.28 | 772883 | 5.37 | 132888 | 5.3 | 991282 | 5334635 | 312 |
2021-08-29 | 5.5 | 5.5 | -0.1 | ![]() |
5.4 | 5.63 | 5.34 | 1012745 | 5.46 | 433409 | 5.41 | 424434 | 2333112 | 202 |
2021-08-26 | 5.48 | 5.5 | -0.09 | ![]() |
5.39 | 5.8 | 5.31 | 767635 | 5.39 | 197623 | 5.34 | 988720 | 5442356 | 358 |
2021-08-25 | 5.68 | 5.48 | -0.3 | ![]() |
5.38 | 5.69 | 5.32 | 889974 | 5.45 | 322340 | 5.4 | 1413349 | 7748932 | 467 |
2021-08-24 | 5.83 | 5.68 | -0.23 | ![]() |
5.6 | 5.9 | 5.42 | 866899 | 5.65 | 230091 | 5.62 | 1965456 | 11162108 | 649 |
2021-08-23 | 5.46 | 5.83 | 0.37 | ![]() |
5.83 | 5.98 | 5.58 | 438461 | 5.8 | 340734 | 5.78 | 3908800 | 22788228 | 1039 |
2021-08-22 | 5.2 | 5.46 | 0.38 | ![]() |
5.58 | 5.59 | 5.12 | 618952 | 5.58 | 1287886 | 5.56 | 3491082 | 19048679 | 795 |
2021-08-19 | 5.29 | 5.2 | -0.09 | ![]() |
5.2 | 5.35 | 5.11 | 943870 | 5.2 | 364799 | 5.17 | 1136397 | 5911031 | 360 |
2021-08-18 | 5.15 | 5.29 | 0.09 | ![]() |
5.24 | 5.4 | 5.08 | 704336 | 5.26 | 710409 | 5.24 | 3147584 | 16647042 | 881 |
2021-08-17 | 5.07 | 5.15 | 0.01 | ![]() |
5.08 | 5.23 | 5.07 | 922332 | 5.11 | 566914 | 5.08 | 980462 | 5049161 | 334 |
2021-08-16 | 5.1 | 5.07 | -0.02 | ![]() |
5.08 | 5.13 | 4.97 | 619330 | 5.11 | 334579 | 5.08 | 664572 | 3367925 | 220 |
2021-08-15 | 4.94 | 5.1 | 0.05 | ![]() |
4.99 | 5.19 | 4.99 | 650374 | 5 | 408034 | 4.99 | 886899 | 4525736 | 320 |
2021-08-11 | 5.04 | 4.94 | -0.05 | ![]() |
4.99 | 5.07 | 4.84 | 590571 | 4.99 | 337268 | 4.94 | 313621 | 1548273 | 108 |
2021-08-10 | 4.91 | 5.04 | 0.03 | ![]() |
4.94 | 5.15 | 4.85 | 608690 | 4.97 | 440222 | 4.94 | 771845 | 3888023 | 304 |
2021-08-09 | 4.98 | 4.91 | -0.16 | ![]() |
4.82 | 5.08 | 4.81 | 396842 | 4.87 | 139405 | 4.82 | 319313 | 1568147 | 120 |
2021-08-08 | 4.89 | 4.98 | 0.15 | ![]() |
5.04 | 5.1 | 4.87 | 465958 | 5.04 | 247775 | 5 | 464341 | 2312079 | 196 |
2021-08-05 | 4.89 | 4.89 | 0.07 | ![]() |
4.96 | 4.98 | 4.85 | 432843 | 4.96 | 265311 | 4.9 | 200505 | 981156 | 80 |
2021-08-04 | 4.84 | 4.89 | 0.06 | ![]() |
4.9 | 5.05 | 4.66 | 427047 | 4.94 | 407364 | 4.9 | 590899 | 2888859 | 230 |
2021-08-03 | 5.07 | 4.84 | -0.3 | ![]() |
4.77 | 5 | 4.61 | 348772 | 4.76 | 245097 | 4.74 | 858960 | 4157221 | 332 |
2021-08-02 | 5.19 | 5.07 | -0.23 | ![]() |
4.96 | 5.22 | 4.96 | 568317 | 5.06 | 248114 | 4.98 | 700622 | 3550018 | 273 |
2021-08-01 | 5.19 | 5.19 | -0.06 | ![]() |
5.13 | 5.27 | 5.1 | 840260 | 5.17 | 470046 | 5.13 | 918691 | 4765378 | 303 |
2021-07-29 | 5.09 | 5.19 | 0.02 | ![]() |
5.11 | 5.33 | 5.09 | 845962 | 5.15 | 780829 | 5.11 | 1929539 | 10021556 | 658 |
2021-07-28 | 5.13 | 5.09 | -0.08 | ![]() |
5.05 | 5.19 | 4.92 | 636535 | 5.11 | 585789 | 5.05 | 2298078 | 11705409 | 682 |
2021-07-27 | 5.3 | 5.13 | -0.27 | ![]() |
5.03 | 5.3 | 5 | 759434 | 5.07 | 514794 | 5.04 | 2313242 | 11875938 | 666 |
2021-07-26 | 5.44 | 5.3 | -0.24 | ![]() |
5.2 | 5.5 | 5.16 | 782202 | 5.23 | 258352 | 5.2 | 1398322 | 7411788 | 404 |
2021-07-25 | 5.46 | 5.44 | -0.01 | ![]() |
5.45 | 5.54 | 5.35 | 635857 | 5.45 | 452840 | 5.38 | 1226034 | 6670284 | 348 |
2021-07-18 | 5.62 | 5.46 | -0.22 | ![]() |
5.4 | 5.6 | 5.33 | 700546 | 5.4 | 620105 | 5.38 | 1066237 | 5816575 | 325 |
2021-07-15 | 5.72 | 5.62 | -0.2 | ![]() |
5.52 | 5.84 | 5.5 | 1170594 | 5.54 | 716402 | 5.52 | 1419059 | 7975675 | 394 |
2021-07-14 | 5.54 | 5.72 | 0.22 | ![]() |
5.76 | 5.84 | 5.54 | 719297 | 5.75 | 735402 | 5.71 | 2184276 | 12492971 | 904 |
2021-07-13 | 5.45 | 5.54 | 0.06 | ![]() |
5.51 | 5.61 | 5.46 | 685298 | 5.56 | 630614 | 5.54 | 1129019 | 6250878 | 390 |
2021-07-12 | 5.39 | 5.45 | 0.02 | ![]() |
5.41 | 5.57 | 5.33 | 540189 | 5.47 | 507477 | 5.41 | 1610624 | 8781459 | 521 |
2021-07-11 | 5.59 | 5.39 | -0.29 | ![]() |
5.3 | 5.65 | 5.26 | 642502 | 5.35 | 493461 | 5.3 | 1213604 | 6538639 | 422 |
2021-07-08 | 5.83 | 5.59 | -0.37 | ![]() |
5.46 | 5.83 | 5.46 | 631383 | 5.58 | 217664 | 5.5 | 1395631 | 7807733 | 417 |
2021-07-07 | 5.79 | 5.83 | -0.07 | ![]() |
5.72 | 5.98 | 5.66 | 785866 | 5.76 | 382346 | 5.72 | 1455168 | 8484977 | 493 |
2021-07-06 | 6.13 | 5.79 | -0.4 | ![]() |
5.73 | 5.9 | 5.63 | 512106 | 5.75 | 704431 | 5.74 | 1506784 | 8730666 | 489 |
2021-07-05 | 6.06 | 6.13 | -0.06 | ![]() |
6 | 6.36 | 5.95 | 820841 | 6 | 559062 | 5.98 | 2574858 | 15786763 | 820 |
2021-07-04 | 5.82 | 6.06 | 0.43 | ![]() |
6.25 | 6.25 | 5.84 | 424200 | 6.26 | 442681 | 6.25 | 2180533 | 13216658 | 752 |
2021-06-30 | 5.56 | 5.82 | 0.21 | ![]() |
5.77 | 5.96 | 5.58 | 629098 | 5.8 | 432801 | 5.77 | 2585988 | 15060522 | 746 |
2021-06-29 | 5.74 | 5.56 | -0.23 | ![]() |
5.51 | 5.74 | 5.32 | 931021 | 5.56 | 527975 | 5.66 | 1505659 | 8378850 | 479 |
2021-06-28 | 5.9 | 5.74 | -0.35 | ![]() |
5.55 | 5.93 | 5.54 | 972692 | 5.57 | 194478 | 5.55 | 2431544 | 13948093 | 671 |
2021-06-27 | 5.32 | 5.67 | 0.53 | ![]() |
5.85 | 5.85 | 5.39 | 0 | 0 | 629415 | 5.85 | 4233994 | 24017253 | 1219 |
2021-06-24 | 5.28 | 5.32 | 0.03 | ![]() |
5.31 | 5.42 | 5.2 | 644377 | 5.34 | 350770 | 5.31 | 971827 | 5165325 | 281 |
2021-06-23 | 5.43 | 5.28 | -0.13 | ![]() |
5.3 | 5.48 | 5.17 | 733019 | 5.31 | 355692 | 5.3 | 949616 | 5016296 | 302 |
2021-06-22 | 5.33 | 5.43 | 0.07 | ![]() |
5.4 | 5.6 | 5.27 | 734373 | 5.41 | 304743 | 5.34 | 1951445 | 10590184 | 533 |
2021-06-21 | 5.43 | 5.33 | -0.14 | ![]() |
5.29 | 5.5 | 5.2 | 719612 | 5.28 | 336308 | 5.26 | 1582670 | 8441881 | 472 |
2021-06-20 | 5.6 | 5.43 | -0.3 | ![]() |
5.3 | 5.67 | 5.3 | 731287 | 5.33 | 223171 | 5.3 | 2219936 | 12052253 | 625 |
2021-06-17 | 5.36 | 5.6 | 0.18 | ![]() |
5.54 | 5.89 | 5.4 | 598554 | 5.54 | 415472 | 5.51 | 2453941 | 13741495 | 726 |
2021-06-16 | 5 | 5.36 | 0.5 | ![]() |
5.5 | 5.5 | 5.05 | 0 | 0 | 733436 | 5.5 | 3501486 | 18759878 | 844 |
2021-06-15 | 4.76 | 5 | 0.29 | ![]() |
5.05 | 5.15 | 4.77 | 638775 | 5.09 | 637904 | 5.05 | 2744995 | 13736934 | 850 |
2021-06-14 | 4.93 | 4.76 | -0.23 | ![]() |
4.7 | 4.9 | 4.65 | 392328 | 4.74 | 186464 | 4.7 | 352315 | 1678746 | 174 |
2021-06-13 | 4.89 | 4.93 | -0.16 | ![]() |
4.73 | 5.14 | 4.67 | 787827 | 4.78 | 209768 | 4.73 | 1166952 | 5756456 | 420 |
2021-06-10 | 5.03 | 4.89 | -0.15 | ![]() |
4.88 | 5.07 | 4.75 | 751626 | 4.88 | 414050 | 4.85 | 1077822 | 5269887 | 397 |
2021-06-09 | 5.09 | 5.03 | -0.09 | ![]() |
5 | 5.17 | 4.9 | 808771 | 5 | 448374 | 4.96 | 1272368 | 6400708 | 379 |
2021-06-08 | 5.42 | 5.09 | -0.33 | ![]() |
5.09 | 5.3 | 4.98 | 703962 | 5.09 | 213465 | 5.01 | 1055613 | 5377257 | 441 |
2021-06-07 | 5.43 | 5.42 | -0.22 | ![]() |
5.21 | 5.65 | 5.18 | 560104 | 5.27 | 308055 | 5.21 | 1861827 | 10091565 | 614 |
2021-06-06 | 5.17 | 5.43 | 0.33 | ![]() |
5.5 | 5.57 | 5.14 | 317616 | 5.5 | 904872 | 5.48 | 2988132 | 16232401 | 912 |
2021-06-03 | 5.31 | 5.17 | -0.16 | ![]() |
5.15 | 5.38 | 5 | 648188 | 5.15 | 417743 | 5.1 | 2240126 | 11576568 | 674 |
2021-06-02 | 5.21 | 5.31 | -0.1 | ![]() |
5.11 | 5.6 | 4.97 | 687835 | 5.11 | 468779 | 5.1 | 4760446 | 25258105 | 1069 |
2021-06-01 | 4.89 | 5.21 | 0.48 | ![]() |
5.37 | 5.37 | 4.97 | 0 | 0 | 35222 | 5.37 | 4776507 | 24898282 | 918 |
2021-05-31 | 5 | 4.89 | -0.04 | ![]() |
4.96 | 5.07 | 4.55 | 675554 | 4.71 | 465061 | 4.92 | 4472501 | 21891737 | 1088 |
2021-05-30 | 4.27 | 4.61 | 0.42 | ![]() |
4.69 | 4.69 | 4.3 | 0 | 0 | 959786 | 4.69 | 1152074 | 5309754 | 274 |
2021-05-27 | 4.29 | 4.27 | -0.04 | ![]() |
4.25 | 4.35 | 4.2 | 270769 | 4.28 | 217277 | 4.25 | 253931 | 1084260 | 94 |
2021-05-26 | 4.22 | 4.29 | -0.01 | ![]() |
4.21 | 4.39 | 4.2 | 406375 | 4.27 | 242255 | 4.21 | 551794 | 2366768 | 183 |
2021-05-25 | 4.47 | 4.22 | -0.25 | ![]() |
4.22 | 4.37 | 4.06 | 345046 | 4.25 | 200497 | 4.22 | 740683 | 3126902 | 252 |
2021-05-24 | 4.53 | 4.47 | -0.32 | ![]() |
4.21 | 4.68 | 4.21 | 646796 | 4.29 | 167965 | 4.21 | 1212693 | 5421237 | 390 |
2021-05-23 | 4.18 | 4.53 | 0.41 | ![]() |
4.59 | 4.59 | 4.22 | 0 | 0 | 518912 | 4.59 | 1762886 | 7987150 | 384 |
2021-05-20 | 4.24 | 4.18 | -0.04 | ![]() |
4.2 | 4.23 | 4.12 | 193540 | 4.21 | 137392 | 4.15 | 111060 | 463831 | 58 |
2021-05-19 | 4.22 | 4.24 | -0.05 | ![]() |
4.17 | 4.37 | 4.06 | 318623 | 4.19 | 145147 | 4.17 | 322783 | 1367017 | 126 |
2021-05-18 | 4.15 | 4.22 | 0.05 | ![]() |
4.2 | 4.3 | 4.15 | 266995 | 4.24 | 202114 | 4.2 | 317145 | 1339515 | 116 |
2021-05-17 | 4.19 | 4.15 | -0.09 | ![]() |
4.1 | 4.25 | 4.01 | 267036 | 4.16 | 164801 | 4.1 | 285190 | 1183273 | 91 |
2021-05-11 | 4.13 | 4.19 | 0.02 | ![]() |
4.15 | 4.37 | 4.1 | 301836 | 4.22 | 83803 | 4.16 | 202820 | 850252 | 89 |
2021-05-10 | 4.19 | 4.13 | -0.09 | ![]() |
4.1 | 4.2 | 4.07 | 206085 | 4.16 | 69104 | 4.11 | 185641 | 767264 | 63 |
2021-05-09 | 4.24 | 4.19 | -0.12 | ![]() |
4.12 | 4.32 | 4.12 | 292759 | 4.15 | 55202 | 4.12 | 106922 | 447702 | 64 |
2021-05-06 | 4.34 | 4.24 | -0.14 | ![]() |
4.2 | 4.3 | 4.16 | 417837 | 4.27 | 267567 | 4.21 | 254132 | 1077829 | 73 |
2021-05-05 | 4.24 | 4.34 | 0.08 | ![]() |
4.32 | 4.43 | 4.28 | 416540 | 4.32 | 176274 | 4.29 | 800642 | 3474359 | 266 |
2021-05-04 | 4.21 | 4.24 | 0.04 | ![]() |
4.25 | 4.44 | 4.1 | 300565 | 4.3 | 228270 | 4.26 | 311798 | 1321926 | 112 |
2021-04-28 | 4.35 | 4.21 | -0.05 | ![]() |
4.3 | 4.3 | 4.1 | 238232 | 4.29 | 188576 | 4.22 | 167192 | 704606 | 84 |
2021-04-27 | 4.42 | 4.35 | -0.19 | ![]() |
4.23 | 4.48 | 4.23 | 539174 | 4.28 | 198484 | 4.23 | 182863 | 796125 | 90 |
2021-04-26 | 4.26 | 4.42 | 0.19 | ![]() |
4.45 | 4.6 | 4.2 | 424482 | 4.45 | 219233 | 4.34 | 577284 | 2549457 | 149 |
2021-04-25 | 3.91 | 4.26 | 0.39 | ![]() |
4.3 | 4.3 | 4.09 | 0 | 0 | 381535 | 4.3 | 308898 | 1316232 | 123 |
2021-04-22 | 3.65 | 3.91 | 0.36 | ![]() |
4.01 | 4.01 | 3.6 | 0 | 0 | 298734 | 4.01 | 388817 | 1520230 | 138 |
2021-04-21 | 3.58 | 3.65 | 0.05 | ![]() |
3.63 | 3.7 | 3.5 | 180506 | 3.67 | 98289 | 3.63 | 187750 | 684593 | 72 |
2021-04-20 | 3.45 | 3.58 | 0.13 | ![]() |
3.58 | 3.63 | 3.55 | 113959 | 3.58 | 132663 | 3.51 | 90316 | 323536 | 40 |
2021-04-19 | 3.28 | 3.45 | 0.24 | ![]() |
3.52 | 3.57 | 3.34 | 86886 | 3.53 | 126016 | 3.55 | 99034 | 341313 | 45 |
2021-04-18 | 3.28 | 3.28 | 0.11 | ![]() |
3.39 | 3.39 | 3.3 | 55376 | 3.39 | 105140 | 3.31 | 12000 | 40130 | 3 |
2021-04-15 | 3.25 | 3.28 | -0.04 | ![]() |
3.21 | 3.38 | 3.16 | 52802 | 3.29 | 76235 | 3.25 | 36203 | 118667 | 22 |
2021-04-14 | 3.49 | 3.25 | -0.24 | ![]() |
3.25 | 3.49 | 3.16 | 65405 | 3.25 | 46187 | 3.26 | 82125 | 267296 | 51 |
2021-04-13 | 3.62 | 3.49 | -0.21 | ![]() |
3.41 | 3.62 | 3.41 | 107948 | 3.5 | 60847 | 3.42 | 76420 | 266674 | 35 |
2021-04-12 | 3.5 | 3.62 | 0.1 | ![]() |
3.6 | 3.7 | 3.47 | 16192 | 3.72 | 13700 | 3.62 | 130352 | 471417 | 76 |
2021-04-11 | 3.43 | 3.5 | 0.04 | ![]() |
3.47 | 3.62 | 3.47 | 16127 | 3.62 | 10974 | 3.3 | 70060 | 244945 | 33 |
2021-04-08 | 3.26 | 3.43 | 0.23 | ![]() |
3.49 | 3.5 | 3.31 | 8333 | 3.52 | 4474 | 3.33 | 91823 | 314697 | 54 |
2021-04-07 | 3.32 | 3.26 | -0.04 | ![]() |
3.28 | 3.44 | 3.15 | 2800 | 3.65 | 474 | 3.27 | 99013 | 323013 | 58 |
2021-04-06 | 3.42 | 3.32 | -0.14 | ![]() |
3.28 | 3.51 | 3.12 | 2835 | 3.65 | 2280 | 3.28 | 77978 | 259158 | 47 |
2021-04-05 | 3.73 | 3.42 | -0.37 | ![]() |
3.36 | 3.58 | 3.36 | 24052 | 3.78 | 0 | 0 | 323149 | 1105615 | 122 |
2021-04-04 | 3.81 | 3.73 | -0.18 | ![]() |
3.63 | 3.82 | 3.62 | 11422 | 3.81 | 0 | 0 | 94800 | 353750 | 60 |
2021-04-01 | 3.61 | 3.81 | 0.19 | ![]() |
3.8 | 3.9 | 3.7 | 5235 | 3.92 | 13450 | 3.62 | 195377 | 745212 | 96 |
2021-03-31 | 3.54 | 3.61 | 0.16 | ![]() |
3.7 | 3.8 | 3.3 | 23000 | 3.87 | 16493 | 3.62 | 342883 | 1236934 | 170 |
2021-03-30 | 3.43 | 3.54 | 0.04 | ![]() |
3.47 | 3.61 | 3.45 | 4904 | 3.63 | 13100 | 3.34 | 150376 | 532756 | 64 |
2021-03-29 | 3.26 | 3.43 | 0.29 | ![]() |
3.55 | 3.55 | 3.27 | 6511 | 3.55 | 23834 | 3.35 | 215993 | 739788 | 99 |
2021-03-28 | 3.08 | 3.26 | 0.25 | ![]() |
3.33 | 3.34 | 3.09 | 200 | 3.35 | 19760 | 3.13 | 135614 | 441893 | 62 |
2021-03-25 | 3.06 | 3.08 | 0.14 | ![]() |
3.2 | 3.26 | 2.8 | 1700 | 3.35 | 15120 | 3.05 | 394248 | 1214684 | 135 |
2021-03-24 | 3.1 | 3.06 | -0.2 | ![]() |
2.9 | 3.24 | 2.88 | 24477 | 3.18 | 5000 | 2.8 | 167661 | 513556 | 78 |
2021-03-23 | 3.38 | 3.1 | -0.25 | ![]() |
3.13 | 3.28 | 3.05 | 22527 | 3.33 | 0 | 0 | 610113 | 1892089 | 178 |
2021-03-22 | 3.71 | 3.38 | -0.37 | ![]() |
3.34 | 3.53 | 3.34 | 60748 | 3.47 | 0 | 0 | 201416 | 681599 | 109 |
2021-03-21 | 3.86 | 3.71 | -0.28 | ![]() |
3.58 | 3.85 | 3.58 | 8710 | 3.97 | 6948 | 3.5 | 80755 | 299225 | 43 |
2021-03-18 | 3.95 | 3.86 | 0 | ![]() |
3.95 | 3.95 | 3.71 | 5400 | 4 | 11875 | 3.71 | 158504 | 612440 | 64 |
2021-03-17 | 3.9 | 3.95 | -0.03 | ![]() |
3.87 | 4.06 | 3.87 | 3800 | 4.1 | 18700 | 3.85 | 54535 | 215613 | 36 |
2021-03-16 | 4.15 | 3.9 | -0.2 | ![]() |
3.95 | 4.04 | 3.84 | 25215 | 4.3 | 11306 | 3.85 | 143686 | 560864 | 56 |
2021-03-15 | 4.22 | 4.15 | -0.32 | ![]() |
3.9 | 4.34 | 3.83 | 41685 | 4.3 | 4790 | 3.83 | 591007 | 2454745 | 171 |
2021-03-14 | 4.3 | 4.22 | -0.18 | ![]() |
4.12 | 4.3 | 4.12 | 43003 | 4.2 | 6725 | 4.03 | 227968 | 961148 | 102 |
2021-03-11 | 4.34 | 4.3 | -0.12 | ![]() |
4.22 | 4.42 | 4.22 | 33599 | 4.3 | 13500 | 4.19 | 289517 | 1243539 | 100 |
2021-03-10 | 4.41 | 4.34 | -0.13 | ![]() |
4.28 | 4.4 | 4.27 | 91397 | 4.46 | 23000 | 4.22 | 240384 | 1042504 | 103 |
2021-03-09 | 4.55 | 4.41 | -0.21 | ![]() |
4.34 | 4.56 | 4.32 | 118347 | 4.55 | 14000 | 4.3 | 257800 | 1136892 | 112 |
2021-03-08 | 4.55 | 4.55 | -0.09 | ![]() |
4.46 | 4.73 | 4.45 | 122098 | 4.7 | 15292 | 4.4 | 402736 | 1831165 | 131 |
2021-03-07 | 4.43 | 4.55 | 0.03 | ![]() |
4.46 | 4.64 | 4.41 | 98609 | 4.59 | 11292 | 4.35 | 231592 | 1053194 | 73 |
2021-03-04 | 4.49 | 4.43 | 0 | ![]() |
4.49 | 4.58 | 4.37 | 51199 | 4.6 | 9500 | 4.34 | 380461 | 1686258 | 144 |
2021-03-03 | 4.82 | 4.49 | -0.24 | ![]() |
4.58 | 4.79 | 4.34 | 38625 | 4.65 | 500 | 4.34 | 598499 | 2684425 | 185 |
2021-03-02 | 4.77 | 4.82 | -0.11 | ![]() |
4.66 | 4.94 | 4.65 | 64420 | 4.72 | 10729 | 4.55 | 997508 | 4803249 | 337 |
2021-03-01 | 4.55 | 4.77 | 0.28 | ![]() |
4.83 | 4.87 | 4.59 | 46340 | 4.86 | 22458 | 4.7 | 1263601 | 6028341 | 428 |
2021-02-28 | 4.42 | 4.55 | 0.08 | ![]() |
4.5 | 4.67 | 4.4 | 57395 | 4.79 | 11490 | 4.38 | 816015 | 3712079 | 272 |
2021-02-25 | 4.41 | 4.42 | -0.01 | ![]() |
4.4 | 4.53 | 4.39 | 41847 | 4.63 | 9990 | 4.38 | 390030 | 1724990 | 138 |
2021-02-24 | 4.55 | 4.41 | -0.11 | ![]() |
4.44 | 4.54 | 4.31 | 40201 | 4.58 | 20490 | 4.38 | 467613 | 2062306 | 211 |
2021-02-23 | 4.73 | 4.55 | -0.29 | ![]() |
4.44 | 4.7 | 4.43 | 65836 | 4.68 | 10907 | 4.41 | 443912 | 2018103 | 168 |
2021-02-22 | 4.79 | 4.73 | -0.12 | ![]() |
4.67 | 4.81 | 4.66 | 63250 | 4.79 | 14700 | 4.65 | 457930 | 2165288 | 175 |
2021-02-21 | 4.79 | 4.79 | -0.04 | ![]() |
4.75 | 4.9 | 4.72 | 65602 | 4.89 | 20900 | 4.71 | 357416 | 1711791 | 137 |
2021-02-18 | 4.77 | 4.79 | 0.09 | ![]() |
4.86 | 4.9 | 4.68 | 43986 | 4.95 | 14720 | 4.7 | 640287 | 3066223 | 232 |
2021-02-17 | 4.95 | 4.77 | -0.29 | ![]() |
4.66 | 4.9 | 4.66 | 41889 | 4.75 | 16370 | 4.65 | 700815 | 3339568 | 240 |
2021-02-16 | 5.13 | 4.95 | -0.31 | ![]() |
4.82 | 5.14 | 4.77 | 56288 | 4.99 | 14798 | 4.74 | 1123854 | 5559814 | 384 |
2021-02-15 | 5.22 | 5.13 | -0.25 | ![]() |
4.97 | 5.28 | 4.95 | 31092 | 5.17 | 47265 | 4.94 | 1364403 | 6993139 | 386 |
2021-02-14 | 4.97 | 5.22 | 0.09 | ![]() |
5.06 | 5.4 | 5 | 11092 | 5.38 | 34610 | 4.9 | 3217799 | 16798223 | 786 |
2021-02-11 | 4.79 | 4.97 | 0.14 | ![]() |
4.93 | 5.08 | 4.81 | 78326 | 5.07 | 35265 | 4.84 | 1228897 | 6106298 | 366 |
2021-02-10 | 4.78 | 4.79 | 0.01 | ![]() |
4.79 | 4.9 | 4.71 | 121967 | 4.86 | 3000 | 4.54 | 245589 | 1175168 | 109 |
2021-02-09 | 4.77 | 4.78 | -0.04 | ![]() |
4.73 | 4.92 | 4.68 | 73719 | 4.91 | 4454 | 4.57 | 487004 | 2325564 | 175 |
2021-02-08 | 5.03 | 4.77 | -0.43 | ![]() |
4.6 | 4.98 | 4.6 | 107734 | 4.8 | 1000 | 4.54 | 618522 | 2951355 | 239 |
2021-02-07 | 5.02 | 5.03 | -0.08 | ![]() |
4.94 | 5.15 | 4.81 | 83067 | 5 | 5411 | 4.85 | 850143 | 4275568 | 313 |
2021-02-04 | 4.8 | 5.02 | 0.18 | ![]() |
4.98 | 5.11 | 4.84 | 24967 | 5.19 | 21200 | 4.8 | 2140638 | 10752568 | 595 |
2021-02-03 | 4.61 | 4.8 | 0.28 | ![]() |
4.89 | 4.93 | 4.59 | 59664 | 4.92 | 25615 | 4.8 | 1524035 | 7313554 | 433 |
2021-02-02 | 4.58 | 4.61 | 0.01 | ![]() |
4.59 | 4.69 | 4.55 | 171913 | 4.68 | 13315 | 4.37 | 224354 | 1034062 | 106 |
2021-02-01 | 4.54 | 4.58 | 0.06 | ![]() |
4.6 | 4.63 | 4.5 | 105993 | 4.6 | 24777 | 4.48 | 303536 | 1390050 | 130 |
2021-01-31 | 4.4 | 4.54 | 0.08 | ![]() |
4.48 | 4.65 | 4.35 | 54894 | 4.64 | 10527 | 4.42 | 556414 | 2524049 | 239 |
2021-01-27 | 4.34 | 4.4 | 0.02 | ![]() |
4.36 | 4.48 | 4.35 | 80035 | 4.48 | 8325 | 4.2 | 191433 | 843087 | 67 |
2021-01-26 | 4.4 | 4.34 | -0.05 | ![]() |
4.35 | 4.4 | 4.3 | 102615 | 4.5 | 9825 | 4.2 | 261377 | 1133091 | 93 |
2021-01-25 | 4.44 | 4.4 | -0.08 | ![]() |
4.36 | 4.5 | 4.35 | 140822 | 4.48 | 6325 | 4.32 | 133521 | 587873 | 69 |
2021-01-24 | 4.45 | 4.44 | -0.05 | ![]() |
4.4 | 4.5 | 4.37 | 136322 | 4.5 | 5825 | 4.32 | 171095 | 759468 | 81 |
2021-01-21 | 4.51 | 4.45 | -0.13 | ![]() |
4.38 | 4.57 | 4.38 | 107986 | 4.54 | 20226 | 4.3 | 122880 | 547358 | 69 |
2021-01-20 | 4.39 | 4.51 | 0.08 | ![]() |
4.47 | 4.58 | 4.42 | 108121 | 4.58 | 0 | 0 | 680642 | 3072470 | 235 |
2021-01-19 | 4.42 | 4.39 | 0.04 | ![]() |
4.46 | 4.48 | 4.35 | 132363 | 4.48 | 11000 | 4.26 | 102408 | 449196 | 56 |
2021-01-18 | 4.36 | 4.42 | -0.01 | ![]() |
4.35 | 4.49 | 4.32 | 114599 | 4.49 | 12065 | 4.26 | 431150 | 1904855 | 184 |
2021-01-17 | 4.37 | 4.36 | -0.04 | ![]() |
4.33 | 4.4 | 4.33 | 109583 | 4.48 | 11000 | 4.27 | 182929 | 796663 | 68 |
2021-01-14 | 4.35 | 4.37 | 0.01 | ![]() |
4.36 | 4.45 | 4.3 | 86134 | 4.48 | 13106 | 4.27 | 166473 | 727939 | 93 |
2021-01-13 | 4.47 | 4.35 | -0.17 | ![]() |
4.3 | 4.42 | 4.3 | 114456 | 4.48 | 11792 | 4.26 | 195566 | 851344 | 84 |
2021-01-12 | 4.36 | 4.47 | 0 | ![]() |
4.36 | 4.55 | 4.35 | 65063 | 4.52 | 2865 | 4.32 | 459002 | 2051720 | 173 |
2021-01-11 | 4.31 | 4.36 | -0.06 | ![]() |
4.25 | 4.42 | 4.25 | 35288 | 4.44 | 792 | 4.25 | 283375 | 1234287 | 149 |
2021-01-10 | 4.28 | 4.31 | -0.08 | ![]() |
4.2 | 4.39 | 4.2 | 27890 | 4.35 | 0 | 0 | 152065 | 654942 | 75 |
2021-01-06 | 4.14 | 4.28 | 0.16 | ![]() |
4.3 | 4.37 | 4.15 | 13200 | 4.31 | 11697 | 4.16 | 287051 | 1227770 | 128 |
2021-01-05 | 4.04 | 4.14 | 0.05 | ![]() |
4.09 | 4.2 | 4 | 37945 | 4.18 | 5365 | 3.91 | 117404 | 486545 | 67 |
2021-01-04 | 4.12 | 4.04 | -0.1 | ![]() |
4.02 | 4.11 | 4 | 34850 | 4.19 | 8951 | 4.01 | 60390 | 243719 | 37 |
2021-01-03 | 4.09 | 4.12 | 0.02 | ![]() |
4.11 | 4.18 | 4.08 | 16350 | 4.2 | 5365 | 3.91 | 56595 | 232950 | 25 |
2020-12-31 | 4.16 | 4.09 | -0.11 | ![]() |
4.05 | 4.17 | 4 | 15680 | 4.23 | 5365 | 3.93 | 147110 | 601034 | 68 |
2020-12-30 | 4.15 | 4.16 | -0.08 | ![]() |
4.07 | 4.25 | 4.07 | 22500 | 4.2 | 23460 | 4.11 | 173943 | 724121 | 72 |
2020-12-29 | 4.05 | 4.15 | 0.04 | ![]() |
4.09 | 4.24 | 4.05 | 12200 | 4.23 | 57000 | 3.95 | 357030 | 1481030 | 153 |
2020-12-28 | 4.02 | 4.05 | -0.02 | ![]() |
4 | 4.1 | 3.98 | 64400 | 4.19 | 12000 | 3.85 | 61041 | 247473 | 38 |
2020-12-27 | 4.18 | 4.02 | -0.17 | ![]() |
4.01 | 4.2 | 3.84 | 73366 | 4.1 | 2000 | 3.77 | 108613 | 436648 | 60 |
2020-12-24 | 4.18 | 4.18 | -0.09 | ![]() |
4.09 | 4.28 | 4.09 | 5878 | 4.56 | 2349 | 3.98 | 109085 | 455504 | 69 |
2020-12-23 | 3.9 | 4.18 | 0.26 | ![]() |
4.16 | 4.27 | 4.04 | 0 | 0 | 8924 | 4.15 | 246080 | 1029591 | 115 |
2020-12-22 | 4.14 | 3.9 | -0.24 | ![]() |
3.9 | 3.99 | 3.73 | 12500 | 4.1 | 2000 | 3.73 | 204381 | 796605 | 79 |
2020-12-21 | 4.56 | 4.14 | -0.45 | ![]() |
4.11 | 4.31 | 4.11 | 76603 | 4.11 | 0 | 0 | 186855 | 772759 | 59 |
2020-12-20 | 4.57 | 4.56 | -0.04 | ![]() |
4.53 | 4.6 | 4.51 | 148603 | 4.65 | 2000 | 4.51 | 47027 | 214671 | 31 |
2020-12-17 | 4.58 | 4.57 | -0.01 | ![]() |
4.57 | 4.68 | 4.47 | 78103 | 4.65 | 0 | 0 | 125548 | 573330 | 39 |
2020-12-16 | 4.64 | 4.58 | -0.13 | ![]() |
4.51 | 4.66 | 4.5 | 156703 | 4.65 | 13000 | 4.48 | 202010 | 925362 | 67 |
2020-12-15 | 4.67 | 4.64 | -0.08 | ![]() |
4.59 | 4.8 | 4.59 | 133570 | 4.69 | 6000 | 4.56 | 242166 | 1123282 | 149 |
2020-12-14 | 4.63 | 4.67 | -0.02 | ![]() |
4.61 | 4.84 | 4.6 | 81358 | 4.77 | 1000 | 4.3 | 1596019 | 7448810 | 152 |
2020-12-13 | 4.6 | 4.63 | -0.03 | ![]() |
4.57 | 4.76 | 4.55 | 76870 | 4.75 | 2000 | 4.3 | 307930 | 1425306 | 120 |
2020-12-10 | 4.74 | 4.6 | -0.22 | ![]() |
4.52 | 4.73 | 4.52 | 74476 | 4.95 | 1000 | 4.5 | 334803 | 1540560 | 134 |
2020-12-09 | 4.93 | 4.74 | -0.18 | ![]() |
4.75 | 4.87 | 4.62 | 163889 | 4.88 | 300 | 4.6 | 455039 | 2156089 | 146 |
2020-12-08 | 4.96 | 4.93 | -0.11 | ![]() |
4.85 | 5.04 | 4.85 | 177981 | 5 | 20540 | 4.82 | 375147 | 1850960 | 151 |
2020-12-07 | 4.92 | 4.96 | 0.03 | ![]() |
4.95 | 5.05 | 4.9 | 151914 | 5.02 | 21240 | 4.86 | 726126 | 3598086 | 236 |
2020-12-06 | 4.83 | 4.92 | 0.07 | ![]() |
4.9 | 5 | 4.85 | 153253 | 4.99 | 40240 | 4.9 | 407554 | 2006496 | 147 |
2020-12-03 | 4.87 | 4.83 | -0.06 | ![]() |
4.81 | 4.92 | 4.8 | 138311 | 4.95 | 3740 | 4.72 | 232109 | 1121581 | 101 |
2020-12-02 | 4.96 | 4.87 | -0.06 | ![]() |
4.9 | 5 | 4.75 | 157648 | 5.06 | 3555 | 4.71 | 581247 | 2830769 | 223 |
2020-12-01 | 5.12 | 4.96 | -0.21 | ![]() |
4.91 | 5.1 | 4.84 | 161053 | 5 | 17100 | 4.86 | 669522 | 3318857 | 203 |
2020-11-30 | 5.1 | 5.12 | -0.02 | ![]() |
5.08 | 5.27 | 5 | 120609 | 5.2 | 5280 | 4.9 | 1188463 | 6082530 | 317 |
2020-11-29 | 4.95 | 5.1 | 0.22 | ![]() |
5.17 | 5.22 | 4.9 | 81243 | 5.29 | 39293 | 4.99 | 2015090 | 10270214 | 599 |
2020-11-26 | 4.86 | 4.95 | 0.04 | ![]() |
4.9 | 5.1 | 4.81 | 111680 | 4.99 | 19756 | 4.8 | 1375644 | 6813617 | 496 |
2020-11-25 | 4.85 | 4.86 | 0.05 | ![]() |
4.9 | 4.97 | 4.78 | 87036 | 4.95 | 51475 | 4.8 | 705189 | 3424457 | 251 |
2020-11-24 | 4.81 | 4.85 | 0.09 | ![]() |
4.9 | 4.97 | 4.73 | 57236 | 4.97 | 45500 | 4.77 | 998948 | 4841779 | 293 |
2020-11-23 | 4.76 | 4.81 | 0.04 | ![]() |
4.8 | 4.94 | 4.74 | 52785 | 4.97 | 20850 | 4.7 | 769883 | 3706578 | 270 |
2020-11-22 | 4.88 | 4.76 | -0.07 | ![]() |
4.81 | 4.95 | 4.6 | 41995 | 5 | 10238 | 4.7 | 1833834 | 8730410 | 581 |
2020-11-19 | 4.99 | 4.88 | -0.2 | ![]() |
4.79 | 5.17 | 4.7 | 16873 | 5.1 | 9400 | 4.64 | 1431415 | 6985272 | 399 |
2020-11-18 | 4.6 | 4.99 | 0.46 | ![]() |
5.06 | 5.06 | 4.6 | 0 | 0 | 11830 | 4.81 | 2748669 | 13703170 | 746 |
2020-11-17 | 4.52 | 4.55 | 0.07 | ![]() |
4.59 | 4.66 | 4.45 | 42495 | 4.65 | 11757 | 4.47 | 235691 | 1072524 | 114 |
2020-11-16 | 4.44 | 4.52 | 0.14 | ![]() |
4.58 | 4.69 | 4.4 | 33406 | 4.66 | 7287 | 4.33 | 410169 | 1855092 | 179 |
2020-11-15 | 4.72 | 4.44 | -0.37 | ![]() |
4.35 | 4.75 | 4.3 | 58629 | 4.58 | 500 | 4.28 | 213366 | 946647 | 105 |
2020-11-12 | 4.67 | 4.72 | 0.06 | ![]() |
4.73 | 4.85 | 4.6 | 37424 | 4.85 | 800 | 4.4 | 423562 | 1997341 | 159 |
2020-11-11 | 4.68 | 4.67 | -0.04 | ![]() |
4.64 | 4.74 | 4.6 | 58274 | 4.87 | 1826 | 4.57 | 311479 | 1454583 | 103 |
2020-11-10 | 4.74 | 4.68 | -0.04 | ![]() |
4.7 | 4.87 | 4.63 | 67381 | 4.9 | 2125 | 4.62 | 172773 | 808414 | 87 |
2020-11-09 | 4.69 | 4.74 | 0.14 | ![]() |
4.83 | 4.83 | 4.61 | 59801 | 4.87 | 2020 | 4.4 | 381839 | 1809307 | 119 |
2020-11-08 | 4.8 | 4.69 | -0.17 | ![]() |
4.63 | 4.86 | 4.6 | 83014 | 4.87 | 2310 | 4.55 | 202697 | 950403 | 100 |
2020-11-05 | 4.68 | 4.8 | 0.16 | ![]() |
4.84 | 4.96 | 4.6 | 53914 | 4.99 | 1742 | 4.61 | 1465618 | 7041844 | 283 |
2020-11-04 | 4.31 | 4.68 | 0.43 | ![]() |
4.74 | 4.74 | 4.47 | 0 | 0 | 2820 | 4.5 | 1167793 | 5467893 | 222 |
2020-11-03 | 4.12 | 4.31 | 0.36 | ![]() |
4.48 | 4.5 | 4.05 | 570 | 4.5 | 13000 | 4.2 | 184023 | 793931 | 84 |
2020-11-02 | 4.37 | 4.12 | -0.33 | ![]() |
4.04 | 4.57 | 3.94 | 15297 | 4.43 | 25000 | 4.05 | 208487 | 858531 | 62 |
2020-11-01 | 4.43 | 4.37 | -0.07 | ![]() |
4.36 | 4.49 | 4.27 | 6027 | 4.79 | 1325 | 4.12 | 139201 | 608681 | 77 |
2020-10-28 | 4.46 | 4.43 | -0.04 | ![]() |
4.42 | 4.57 | 4.3 | 3797 | 4.73 | 0 | 0 | 252879 | 1119095 | 88 |
2020-10-27 | 4.4 | 4.46 | 0.17 | ![]() |
4.57 | 4.6 | 4.39 | 12297 | 4.73 | 6732 | 4.3 | 411827 | 1835721 | 133 |
2020-10-26 | 4.11 | 4.4 | 0.41 | ![]() |
4.52 | 4.52 | 4.01 | 0 | 0 | 0 | 0 | 237916 | 1045729 | 100 |
2020-10-25 | 4.31 | 4.11 | -0.01 | ![]() |
4.3 | 4.34 | 3.88 | 12950 | 4.1 | 0 | 0 | 130000 | 534528 | 66 |
2020-10-22 | 4.7 | 4.31 | -0.47 | ![]() |
4.23 | 4.68 | 4.23 | 37302 | 4.46 | 0 | 0 | 186334 | 803306 | 79 |
2020-10-21 | 4.8 | 4.7 | -0.4 | ![]() |
4.4 | 4.89 | 4.4 | 78755 | 4.8 | 14939 | 4.4 | 228833 | 1076299 | 102 |
2020-10-20 | 4.88 | 4.8 | -0.13 | ![]() |
4.75 | 4.88 | 4.72 | 127419 | 4.86 | 20290 | 4.7 | 146681 | 703964 | 61 |
2020-10-19 | 4.76 | 4.88 | -0.01 | ![]() |
4.75 | 5 | 4.7 | 82882 | 4.9 | 10670 | 4.74 | 303368 | 1479707 | 104 |
2020-10-18 | 4.98 | 4.76 | -0.2 | ![]() |
4.78 | 4.89 | 4.7 | 64740 | 4.91 | 6590 | 4.72 | 260796 | 1240351 | 99 |
2020-10-15 | 5.19 | 4.98 | -0.36 | ![]() |
4.83 | 5.18 | 4.82 | 90287 | 5.19 | 10000 | 4.8 | 1174952 | 5846275 | 376 |
2020-10-14 | 5.13 | 5.19 | 0.06 | ![]() |
5.19 | 5.34 | 5.04 | 70337 | 5.25 | 76000 | 5.01 | 1061641 | 5512719 | 360 |
2020-10-13 | 5.14 | 5.13 | -0.01 | ![]() |
5.13 | 5.28 | 4.95 | 43845 | 5.2 | 16000 | 4.94 | 543370 | 2786976 | 199 |
2020-10-12 | 5.22 | 5.14 | -0.03 | ![]() |
5.19 | 5.27 | 5 | 34390 | 5.28 | 36000 | 5.06 | 410097 | 2108374 | 197 |
2020-10-11 | 5.12 | 5.07 | 0.04 | ![]() |
5.16 | 5.2 | 4.95 | 30157 | 5.22 | 25300 | 4.93 | 454386 | 2301554 | 151 |
2020-10-07 | 5.22 | 5.12 | -0.2 | ![]() |
5.02 | 5.4 | 4.92 | 40840 | 5.28 | 15000 | 4.91 | 325273 | 1664869 | 141 |
2020-10-06 | 5.04 | 5.22 | 0.25 | ![]() |
5.29 | 5.33 | 5.08 | 15867 | 5.37 | 86588 | 5.17 | 759547 | 3962356 | 237 |
2020-10-05 | 4.98 | 5.04 | 0.19 | ![]() |
5.17 | 5.36 | 4.59 | 20280 | 5.29 | 285 | 4.5 | 1774751 | 8939002 | 527 |
2020-10-04 | 5.27 | 4.98 | -0.42 | ![]() |
4.85 | 5.23 | 4.81 | 11532 | 5.5 | 280 | 4.76 | 1027546 | 5114882 | 368 |
2020-10-01 | 5.48 | 5.27 | -0.46 | ![]() |
5.02 | 5.7 | 4.95 | 5206 | 5.98 | 50380 | 5.02 | 1397213 | 7369202 | 455 |
2020-09-30 | 5.54 | 5.48 | 0.02 | ![]() |
5.56 | 5.89 | 5.23 | 1806 | 5.98 | 57320 | 5.45 | 1369714 | 7506185 | 455 |
2020-09-29 | 5.11 | 5.54 | 0.35 | ![]() |
5.46 | 5.62 | 5.31 | 0 | 0 | 40537 | 5.4 | 881278 | 4879367 | 281 |
2020-09-28 | 4.74 | 5.11 | 0.47 | ![]() |
5.21 | 5.21 | 4.85 | 0 | 0 | 6604 | 5.21 | 884871 | 4522131 | 307 |
2020-09-27 | 4.52 | 4.74 | 0.26 | ![]() |
4.78 | 4.97 | 4.5 | 1045 | 4.93 | 15675 | 4.3 | 976998 | 4628704 | 319 |
2020-09-24 | 4.25 | 4.52 | 0.17 | ![]() |
4.42 | 4.67 | 4.16 | 1500 | 4.6 | 5670 | 3.99 | 883613 | 3992972 | 215 |
2020-09-23 | 4.23 | 4.25 | 0.21 | ![]() |
4.44 | 4.65 | 3.9 | 1500 | 4.64 | 2250 | 3.86 | 1961174 | 8330301 | 530 |
2020-09-22 | 3.54 | 3.88 | 0.35 | ![]() |
3.89 | 3.89 | 3.74 | 0 | 0 | 6910 | 3.8 | 812985 | 3156642 | 83 |
2020-09-21 | 3.4 | 3.54 | 0.34 | ![]() |
3.74 | 3.74 | 3.32 | 0 | 0 | 17364 | 3.32 | 1503567 | 5319721 | 316 |
2020-09-20 | 3.15 | 3.4 | 0.19 | ![]() |
3.34 | 3.46 | 3.27 | 43000 | 3.45 | 33915 | 3.32 | 885354 | 3010928 | 171 |
2020-09-17 | 3.17 | 3.15 | -0.02 | ![]() |
3.15 | 3.25 | 3.07 | 47546 | 3.27 | 158295 | 3.15 | 271730 | 855639 | 111 |
2020-09-16 | 3.05 | 3.17 | 0.07 | ![]() |
3.12 | 3.2 | 3.11 | 49750 | 3.19 | 254555 | 3.11 | 64645 | 205248 | 24 |
2020-09-15 | 3.12 | 3.05 | -0.06 | ![]() |
3.06 | 3.12 | 3 | 98489 | 3.15 | 305 | 2.81 | 157984 | 481423 | 38 |
2020-09-14 | 3.08 | 3.12 | -0.05 | ![]() |
3.03 | 3.2 | 3.03 | 61219 | 3.12 | 2733 | 2.81 | 140852 | 439322 | 53 |
2020-09-13 | 3.06 | 3.08 | -0.03 | ![]() |
3.03 | 3.14 | 3.03 | 84472 | 3.14 | 14785 | 3 | 89754 | 276100 | 39 |
2020-09-10 | 2.99 | 3.06 | 0.04 | ![]() |
3.03 | 3.15 | 2.99 | 81235 | 3.1 | 785 | 2.76 | 330209 | 1011316 | 94 |
2020-09-09 | 3.06 | 2.99 | -0.05 | ![]() |
3.01 | 3.04 | 2.91 | 119239 | 3.06 | 13885 | 2.9 | 68400 | 204539 | 28 |
2020-09-08 | 3.21 | 3.06 | -0.26 | ![]() |
2.95 | 3.23 | 2.92 | 121238 | 3.12 | 0 | 0 | 188889 | 578623 | 70 |
2020-09-02 | 3.03 | 3.16 | 0.18 | ![]() |
3.21 | 3.27 | 3 | 6185 | 3.3 | 30465 | 3.05 | 646531 | 2042522 | 179 |
2020-09-01 | 3.11 | 3.03 | -0.08 | ![]() |
3.03 | 3.15 | 2.95 | 20666 | 3.25 | 1420 | 2.93 | 183596 | 556361 | 56 |
2020-08-31 | 3.05 | 3.11 | -0.01 | ![]() |
3.04 | 3.23 | 3.03 | 1000 | 3.25 | 11280 | 2.95 | 309021 | 960717 | 107 |
2020-08-30 | 2.86 | 3.05 | 0.28 | ![]() |
3.14 | 3.14 | 2.85 | 0 | 0 | 14752 | 2.95 | 1227988 | 3748367 | 236 |
2020-08-27 | 2.83 | 2.86 | 0.04 | ![]() |
2.87 | 2.9 | 2.78 | 120352 | 2.92 | 9250 | 2.73 | 104100 | 297676 | 33 |
2020-08-26 | 2.89 | 2.83 | -0.09 | ![]() |
2.8 | 2.93 | 2.8 | 102598 | 2.9 | 39250 | 2.8 | 181533 | 514306 | 53 |
2020-08-25 | 2.91 | 2.89 | -0.03 | ![]() |
2.88 | 2.97 | 2.83 | 109800 | 2.92 | 61909 | 2.86 | 187120 | 540264 | 61 |
2020-08-24 | 2.85 | 2.91 | 0 | ![]() |
2.85 | 2.97 | 2.85 | 96099 | 2.99 | 37516 | 2.83 | 394268 | 1148204 | 95 |
2020-08-23 | 2.76 | 2.85 | 0.06 | ![]() |
2.82 | 2.89 | 2.82 | 75660 | 2.91 | 17575 | 2.82 | 104899 | 299073 | 36 |
2020-08-19 | 2.77 | 2.76 | 0.03 | ![]() |
2.8 | 2.85 | 2.72 | 43200 | 2.92 | 13700 | 2.74 | 160006 | 441302 | 45 |
2020-08-18 | 2.83 | 2.77 | -0.09 | ![]() |
2.74 | 2.85 | 2.7 | 55849 | 2.89 | 30370 | 2.61 | 71567 | 198193 | 29 |
2020-08-17 | 2.88 | 2.83 | -0.16 | ![]() |
2.72 | 2.94 | 2.71 | 35279 | 2.87 | 1500 | 2.71 | 162016 | 458295 | 55 |
2020-08-16 | 2.77 | 2.88 | 0.12 | ![]() |
2.89 | 2.93 | 2.83 | 56989 | 2.94 | 5406 | 2.81 | 434760 | 1253898 | 106 |
2020-08-13 | 2.75 | 2.77 | -0.03 | ![]() |
2.72 | 2.81 | 2.72 | 31000 | 2.85 | 5322 | 2.61 | 212044 | 587148 | 104 |
2020-08-12 | 2.86 | 2.75 | -0.16 | ![]() |
2.7 | 2.87 | 2.69 | 57610 | 2.72 | 2800 | 2.61 | 307559 | 845184 | 95 |
2020-08-11 | 2.86 | 2.86 | 0 | ![]() |
2.86 | 2.91 | 2.77 | 18110 | 2.93 | 4000 | 2.72 | 263902 | 754563 | 104 |
2020-08-10 | 2.76 | 2.86 | 0.03 | ![]() |
2.79 | 2.99 | 2.75 | 6005 | 2.93 | 5593 | 2.77 | 478057 | 1365469 | 172 |
2020-08-09 | 2.66 | 2.76 | 0.11 | ![]() |
2.77 | 2.85 | 2.66 | 19125 | 2.87 | 153494 | 2.7 | 263575 | 726392 | 123 |
2020-08-06 | 2.62 | 2.66 | 0.08 | ![]() |
2.7 | 2.75 | 2.54 | 8460 | 2.8 | 146180 | 2.6 | 278605 | 739857 | 111 |
2020-08-05 | 2.61 | 2.62 | -0.01 | ![]() |
2.6 | 2.68 | 2.6 | 15800 | 2.75 | 150535 | 2.44 | 66928 | 175124 | 26 |
2020-08-04 | 2.57 | 2.61 | 0.06 | ![]() |
2.63 | 2.67 | 2.55 | 10800 | 2.75 | 3415 | 2.5 | 71814 | 187082 | 22 |
2020-07-29 | 2.49 | 2.57 | 0.08 | ![]() |
2.57 | 2.71 | 2.5 | 0 | 0 | 1135 | 2.42 | 106839 | 274393 | 33 |
2020-07-28 | 2.43 | 2.49 | 0.09 | ![]() |
2.52 | 2.54 | 2.4 | 17169 | 2.54 | 4512 | 2.39 | 115935 | 288841 | 37 |
2020-07-27 | 2.43 | 2.43 | 0.06 | ![]() |
2.49 | 2.49 | 2.43 | 72869 | 2.49 | 4110 | 2.35 | 4000 | 9780 | 2 |
2020-07-26 | 2.42 | 2.43 | 0.05 | ![]() |
2.47 | 2.47 | 2.38 | 76742 | 2.49 | 2600 | 2.26 | 14370 | 34913 | 10 |
2020-07-22 | 2.33 | 2.42 | 0.06 | ![]() |
2.39 | 2.46 | 2.31 | 64697 | 2.45 | 5600 | 2.22 | 81335 | 197062 | 17 |
2020-07-21 | 2.28 | 2.33 | 0.11 | ![]() |
2.39 | 2.39 | 2.3 | 15312 | 2.42 | 26960 | 2.3 | 58924 | 137539 | 37 |
2020-07-20 | 2.25 | 2.28 | 0.05 | ![]() |
2.3 | 2.3 | 2.21 | 10012 | 2.35 | 14215 | 2.22 | 39794 | 90646 | 24 |
2020-07-19 | 2.33 | 2.25 | -0.18 | ![]() |
2.15 | 2.38 | 2.15 | 15127 | 2.35 | 7110 | 2.14 | 36698 | 82543 | 18 |
2020-07-16 | 2.38 | 2.33 | -0.01 | ![]() |
2.37 | 2.6 | 2.2 | 10000 | 2.48 | 0 | 0 | 35610 | 82907 | 23 |
2020-07-15 | 2.62 | 2.38 | -0.24 | ![]() |
2.38 | 2.58 | 2.36 | 20425 | 2.74 | 0 | 0 | 82830 | 197160 | 30 |
2020-07-14 | 2.66 | 2.62 | 0.02 | ![]() |
2.68 | 2.68 | 2.6 | 23434 | 2.66 | 116165 | 2.53 | 15901 | 41646 | 15 |
2020-07-13 | 2.71 | 2.66 | -0.11 | ![]() |
2.6 | 2.78 | 2.6 | 19719 | 2.79 | 8000 | 2.52 | 29453 | 78214 | 20 |
2020-07-12 | 2.7 | 2.71 | -0.02 | ![]() |
2.68 | 2.79 | 2.66 | 28019 | 2.79 | 9925 | 2.57 | 131448 | 356531 | 30 |
2020-07-09 | 2.72 | 2.7 | -0.05 | ![]() |
2.67 | 2.79 | 2.52 | 21107 | 2.79 | 11425 | 2.57 | 182942 | 493699 | 40 |
2020-07-08 | 2.65 | 2.72 | 0.09 | ![]() |
2.74 | 2.79 | 2.7 | 35822 | 2.79 | 12000 | 2.52 | 142762 | 387840 | 48 |
2020-07-07 | 2.71 | 2.65 | 0.02 | ![]() |
2.73 | 2.74 | 2.61 | 16094 | 2.73 | 12000 | 2.52 | 174274 | 461520 | 29 |
2020-07-06 | 2.71 | 2.71 | -0.05 | ![]() |
2.66 | 2.79 | 2.66 | 28790 | 2.79 | 6500 | 2.61 | 265423 | 719615 | 65 |
2020-07-05 | 2.56 | 2.71 | 0.15 | ![]() |
2.71 | 2.8 | 2.51 | 5000 | 2.81 | 11940 | 2.56 | 287846 | 781111 | 106 |
2020-06-30 | 2.58 | 2.56 | -0.01 | ![]() |
2.57 | 2.66 | 2.5 | 29232 | 2.74 | 7940 | 2.46 | 153787 | 394191 | 61 |
2020-06-29 | 2.52 | 2.58 | 0.03 | ![]() |
2.55 | 2.67 | 2.5 | 12232 | 2.69 | 13400 | 2.46 | 171717 | 443539 | 59 |
2020-06-28 | 2.55 | 2.52 | -0.03 | ![]() |
2.52 | 2.61 | 2.44 | 19657 | 2.65 | 15950 | 2.51 | 130123 | 327308 | 60 |
2020-06-25 | 2.67 | 2.55 | -0.16 | ![]() |
2.51 | 2.6 | 2.51 | 24112 | 2.66 | 2000 | 2.45 | 146901 | 374738 | 61 |
2020-06-24 | 2.76 | 2.67 | -0.17 | ![]() |
2.59 | 2.77 | 2.56 | 46866 | 2.76 | 4645 | 2.56 | 293778 | 785376 | 110 |
2020-06-23 | 2.69 | 2.76 | 0.04 | ![]() |
2.73 | 2.88 | 2.62 | 34394 | 2.87 | 1525 | 2.55 | 257196 | 709357 | 98 |
2020-06-22 | 2.75 | 2.69 | -0.08 | ![]() |
2.67 | 2.8 | 2.6 | 17122 | 2.93 | 25403 | 2.66 | 525479 | 1415028 | 149 |
2020-06-21 | 2.6 | 2.75 | 0.2 | ![]() |
2.8 | 2.86 | 2.6 | 0 | 0 | 14530 | 2.73 | 601961 | 1654106 | 246 |
2020-06-18 | 2.42 | 2.6 | 0.24 | ![]() |
2.66 | 2.66 | 2.42 | 0 | 0 | 10170 | 2.51 | 825719 | 2148104 | 197 |
2020-06-17 | 2.35 | 2.42 | 0.03 | ![]() |
2.38 | 2.47 | 2.38 | 32608 | 2.53 | 26713 | 2.34 | 294510 | 714103 | 92 |
2020-06-16 | 2.32 | 2.35 | 0.03 | ![]() |
2.35 | 2.4 | 2.3 | 26860 | 2.47 | 8915 | 2.21 | 286348 | 671547 | 74 |
2020-06-15 | 2.34 | 2.32 | -0.03 | ![]() |
2.31 | 2.37 | 2.3 | 33599 | 2.36 | 6915 | 2.21 | 32185 | 74744 | 14 |
2020-06-14 | 2.33 | 2.34 | -0.02 | ![]() |
2.31 | 2.38 | 2.31 | 21329 | 2.35 | 9475 | 2.21 | 51000 | 119269 | 23 |
2020-06-11 | 2.39 | 2.33 | -0.04 | ![]() |
2.35 | 2.35 | 2.31 | 23960 | 2.47 | 7325 | 2.23 | 23100 | 53873 | 14 |
2020-06-10 | 2.43 | 2.39 | -0.03 | ![]() |
2.4 | 2.4 | 2.3 | 56150 | 2.55 | 9600 | 2.23 | 115069 | 274592 | 41 |
2020-06-09 | 2.41 | 2.43 | -0.03 | ![]() |
2.38 | 2.55 | 2.36 | 6960 | 2.52 | 13925 | 2.32 | 270560 | 656546 | 82 |
2020-06-08 | 2.42 | 2.41 | -0.04 | ![]() |
2.38 | 2.49 | 2.38 | 6920 | 2.48 | 18922 | 2.32 | 43530 | 104788 | 24 |
2020-06-07 | 2.4 | 2.42 | 0.01 | ![]() |
2.41 | 2.47 | 2.39 | 8530 | 2.54 | 28422 | 2.39 | 72912 | 176222 | 37 |
2020-06-04 | 2.33 | 2.4 | 0.02 | ![]() |
2.35 | 2.47 | 2.34 | 9230 | 2.44 | 13008 | 2.23 | 220738 | 529886 | 76 |
2020-06-03 | 2.33 | 2.33 | -0.03 | ![]() |
2.3 | 2.38 | 2.3 | 15120 | 2.49 | 12750 | 2.27 | 6150 | 14323 | 4 |
2020-06-02 | 2.36 | 2.33 | -0.04 | ![]() |
2.32 | 2.47 | 2.3 | 15640 | 2.49 | 12900 | 2.27 | 89920 | 209316 | 42 |
2020-05-31 | 2.4 | 2.33 | -0.01 | ![]() |
2.39 | 2.43 | 2.3 | 11000 | 2.44 | 13536 | 2.26 | 14306 | 33266 | 17 |
2020-05-17 | 2.54 | 2.54 | 0.01 | ![]() |
2.55 | 2.55 | 2.54 | 1575 | 2.69 | 3831 | 2.55 | 20040 | 50902 | 2 |
2020-05-14 | 2.43 | 2.54 | 0.16 | ![]() |
2.59 | 2.6 | 2.37 | 1480 | 2.61 | 1481 | 2.38 | 99522 | 252369 | 26 |
2020-05-13 | 2.53 | 2.43 | -0.08 | ![]() |
2.45 | 2.5 | 2.37 | 7580 | 2.5 | 901 | 2.35 | 49899 | 121299 | 13 |
2020-05-12 | 2.43 | 2.53 | 0.13 | ![]() |
2.56 | 2.64 | 2.42 | 0 | 0 | 12948 | 2.51 | 141420 | 357980 | 34 |
2020-05-11 | 2.42 | 2.43 | 0.07 | ![]() |
2.49 | 2.49 | 2.25 | 2000 | 2.63 | 2949 | 2.23 | 59199 | 143636 | 32 |
2020-05-10 | 2.33 | 2.42 | 0.12 | ![]() |
2.45 | 2.54 | 2.33 | 10700 | 2.49 | 8141 | 2.23 | 78020 | 188449 | 36 |
2020-05-07 | 2.41 | 2.33 | -0.01 | ![]() |
2.4 | 2.4 | 2.3 | 2025 | 2.49 | 4541 | 2.23 | 132716 | 309462 | 66 |
2020-05-06 | 2.47 | 2.41 | -0.07 | ![]() |
2.4 | 2.5 | 2.37 | 9618 | 2.6 | 15541 | 2.3 | 140425 | 338046 | 50 |
2020-05-05 | 2.29 | 2.47 | 0.22 | ![]() |
2.51 | 2.51 | 2.26 | 0 | 0 | 5584 | 2.41 | 159347 | 393932 | 61 |
2020-05-04 | 2.28 | 2.29 | 0.02 | ![]() |
2.3 | 2.32 | 2.19 | 18104 | 2.38 | 17620 | 2.19 | 82321 | 188414 | 36 |
2020-05-03 | 2.32 | 2.28 | -0.02 | ![]() |
2.3 | 2.32 | 2.19 | 17356 | 2.32 | 3650 | 2.21 | 195870 | 445967 | 55 |
2020-04-30 | 2.32 | 2.32 | 0 | ![]() |
2.32 | 2.38 | 2.32 | 17035 | 2.38 | 13921 | 2.25 | 7050 | 16401 | 5 |
2020-04-29 | 2.35 | 2.32 | -0.07 | ![]() |
2.28 | 2.42 | 2.28 | 22636 | 2.4 | 3921 | 2.24 | 62335 | 144626 | 35 |
2020-04-28 | 2.27 | 2.35 | 0.08 | ![]() |
2.35 | 2.4 | 2.31 | 22976 | 2.42 | 19351 | 2.3 | 68542 | 160822 | 33 |
2020-04-27 | 2.34 | 2.27 | -0.02 | ![]() |
2.32 | 2.34 | 2.2 | 22961 | 2.33 | 6600 | 2.15 | 68900 | 156094 | 37 |
2020-04-26 | 2.23 | 2.34 | 0.14 | ![]() |
2.37 | 2.44 | 2.23 | 20757 | 2.41 | 20539 | 2.28 | 209385 | 489587 | 100 |
2020-04-23 | 2.22 | 2.23 | -0.03 | ![]() |
2.19 | 2.3 | 2.15 | 2833 | 2.44 | 4650 | 2.18 | 123035 | 274242 | 46 |
2020-04-22 | 2.22 | 2.22 | 0.01 | ![]() |
2.23 | 2.23 | 2.15 | 14682 | 2.25 | 1650 | 2.06 | 9164 | 20347 | 9 |
2020-04-21 | 2.22 | 2.22 | 0.02 | ![]() |
2.24 | 2.24 | 2.24 | 8132 | 2.28 | 3900 | 2.11 | 100 | 224 | 1 |
2020-04-16 | 2.22 | 2.22 | 0.03 | ![]() |
2.25 | 2.25 | 2.17 | 6333 | 2.28 | 2865 | 2.12 | 8166 | 17891 | 9 |
2020-04-15 | 2.22 | 2.22 | 0.03 | ![]() |
2.25 | 2.25 | 2.15 | 5283 | 2.37 | 2800 | 2.12 | 2650 | 5813 | 5 |
2020-04-14 | 2.2 | 2.22 | 0.01 | ![]() |
2.21 | 2.29 | 2.15 | 2900 | 2.37 | 25900 | 2.08 | 33977 | 75595 | 15 |
2020-04-13 | 2.22 | 2.2 | 0.02 | ![]() |
2.24 | 2.32 | 2.14 | 5332 | 2.37 | 1900 | 2.02 | 57191 | 125981 | 29 |
2020-04-12 | 2.22 | 2.22 | -0.02 | ![]() |
2.2 | 2.22 | 2.1 | 5628 | 2.25 | 1900 | 2.02 | 13110 | 28592 | 13 |
2020-04-09 | 2.3 | 2.22 | -0.08 | ![]() |
2.22 | 2.28 | 2.21 | 11929 | 2.3 | 900 | 2.07 | 22218 | 49384 | 11 |
2020-04-08 | 2.35 | 2.3 | -0.05 | ![]() |
2.3 | 2.32 | 2.28 | 18881 | 2.46 | 0 | 0 | 30731 | 70781 | 14 |
2020-04-07 | 2.44 | 2.35 | -0.17 | ![]() |
2.27 | 2.47 | 2.27 | 21171 | 2.45 | 0 | 0 | 95689 | 224487 | 35 |
2020-04-06 | 2.32 | 2.44 | 0.16 | ![]() |
2.48 | 2.5 | 2.3 | 890 | 2.49 | 813 | 2.1 | 52717 | 128506 | 35 |
2020-04-05 | 2.11 | 2.32 | 0.21 | ![]() |
2.32 | 2.32 | 2.32 | 0 | 0 | 813 | 2.1 | 164572 | 381807 | 40 |
2020-04-02 | 1.916 | 2.107 | 0.191 | ![]() |
2.107 | 2.107 | 2.105 | 0 | 0 | 1600 | 1.76 | 27027 | 56944 | 17 |
2020-04-01 | 1.871 | 1.916 | 0.029 | ![]() |
1.9 | 1.96 | 1.9 | 0 | 0 | 0 | 0 | 23000 | 44057 | 7 |
2020-03-31 | 1.871 | 1.871 | 0.079 | ![]() |
1.95 | 2.058 | 1.95 | 0 | 0 | 11600 | 1.9 | 10250 | 20703 | 9 |
2020-03-30 | 1.871 | 1.871 | 0.009 | ![]() |
1.88 | 1.88 | 1.88 | 3092 | 2 | 2050 | 1.76 | 1000 | 1880 | 1 |
2020-03-29 | 1.934 | 1.871 | -0.074 | ![]() |
1.86 | 2 | 1.82 | 0 | 0 | 850 | 1.742 | 21500 | 40224 | 8 |
2020-03-26 | 1.934 | 1.934 | -1.934 | ![]() |
0 | 0 | 0 | 3000 | 2.12 | 850 | 1.742 | 0 | 0 | 0 |
2020-03-25 | 1.934 | 1.934 | -1.934 | ![]() |
0 | 0 | 0 | 3000 | 2.12 | 3004 | 1.743 | 0 | 0 | 0 |
2020-03-24 | 1.934 | 1.934 | -0.164 | ![]() |
1.77 | 1.77 | 1.77 | 0 | 0 | 850 | 1.742 | 5850 | 10355 | 2 |
2020-03-23 | 1.86 | 1.934 | -0.03 | ![]() |
1.83 | 2 | 1.8 | 1000 | 2.04 | 0 | 0 | 35150 | 67996 | 5 |
2020-03-22 | 1.86 | 1.86 | -0.14 | ![]() |
1.72 | 1.72 | 1.72 | 0 | 0 | 0 | 0 | 2001 | 3442 | 2 |
2020-03-19 | 1.86 | 1.86 | -0.18 | ![]() |
1.68 | 1.68 | 1.68 | 0 | 0 | 0 | 0 | 1 | 2 | 1 |
2020-03-18 | 1.86 | 1.86 | -0.15 | ![]() |
1.71 | 1.71 | 1.71 | 1000 | 2.04 | 0 | 0 | 1000 | 1710 | 1 |
2020-03-17 | 2.05 | 1.86 | -0.2 | ![]() |
1.85 | 1.93 | 1.85 | 3300 | 2.18 | 0 | 0 | 48000 | 89085 | 9 |
2020-03-16 | 2.05 | 2.05 | -2.05 | ![]() |
0 | 0 | 0 | 14300 | 2.04 | 300 | 1.92 | 0 | 0 | 0 |
2020-03-15 | 2.05 | 2.05 | -2.05 | ![]() |
0 | 0 | 0 | 2000 | 2.18 | 300 | 1.92 | 0 | 0 | 0 |
2020-03-11 | 2.15 | 2.05 | -0.11 | ![]() |
2.04 | 2.08 | 2.01 | 0 | 0 | 8000 | 1.96 | 18069 | 37121 | 11 |
2020-03-10 | 2.15 | 2.15 | -2.15 | ![]() |
0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
2020-03-09 | 2.15 | 2.15 | -0.05 | ![]() |
2.1 | 2.1 | 1.96 | 0 | 0 | 0 | 0 | 13306 | 27013 | 9 |
2020-03-08 | 2.1 | 2.15 | 0.06 | ![]() |
2.16 | 2.16 | 2.07 | 0 | 0 | 6988 | 2.06 | 15320 | 32866 | 2 |
2020-03-05 | 2.1 | 2.1 | 0.15 | ![]() |
2.25 | 2.26 | 2.22 | 0 | 0 | 2500 | 2.07 | 10000 | 22439 | 7 |
2020-03-04 | 2.18 | 2.1 | -0.07 | ![]() |
2.11 | 2.11 | 2.05 | 13537 | 2.25 | 4500 | 2.07 | 17986 | 37825 | 10 |
2020-03-03 | 2.14 | 2.18 | 0.04 | ![]() |
2.18 | 2.18 | 2.18 | 6537 | 2.25 | 0 | 0 | 14000 | 30520 | 8 |
2020-03-02 | 2.14 | 2.14 | -0.09 | ![]() |
2.05 | 2.13 | 2.05 | 0 | 0 | 0 | 0 | 6871 | 14209 | 5 |
2020-03-01 | 2.33 | 2.14 | -0.18 | ![]() |
2.15 | 2.22 | 2.1 | 4106 | 2.4 | 0 | 0 | 36402 | 77920 | 15 |
2020-02-27 | 2.36 | 2.33 | -0.03 | ![]() |
2.33 | 2.48 | 2.27 | 4106 | 2.45 | 0 | 0 | 64090 | 149389 | 24 |
2020-02-26 | 2.36 | 2.36 | -2.36 | ![]() |
0 | 0 | 0 | 7253 | 2.37 | 2876 | 2.2 | 0 | 0 | 0 |
2020-02-12 | 2.55 | 2.55 | -0.05 | ![]() |
2.5 | 2.51 | 2.5 | 22075 | 2.65 | 5000 | 2.3 | 3877 | 9701 | 5 |
2020-02-11 | 2.58 | 2.55 | -0.03 | ![]() |
2.55 | 2.55 | 2.55 | 23175 | 2.66 | 4585 | 2.5 | 30000 | 76500 | 1 |
2020-02-10 | 2.58 | 2.58 | -0.01 | ![]() |
2.57 | 2.57 | 2.55 | 16675 | 2.68 | 8485 | 2.51 | 7118 | 18221 | 7 |
2020-02-09 | 2.52 | 2.58 | 0.08 | ![]() |
2.6 | 2.68 | 2.5 | 9922 | 2.73 | 3585 | 2.5 | 24500 | 63269 | 13 |
2020-02-06 | 2.55 | 2.52 | -0.01 | ![]() |
2.54 | 2.54 | 2.5 | 11353 | 2.73 | 0 | 0 | 38858 | 97996 | 22 |
2020-01-16 | 2.76 | 2.77 | -0.1 | ![]() |
2.66 | 2.8 | 2.66 | 10515 | 2.83 | 9000 | 2.52 | 63485 | 175547 | 36 |
2020-01-15 | 2.63 | 2.76 | 0.09 | ![]() |
2.72 | 2.85 | 2.67 | 6515 | 2.88 | 9812 | 2.6 | 102858 | 283972 | 69 |
2020-01-14 | 2.56 | 2.63 | 0 | ![]() |
2.56 | 2.7 | 2.56 | 10330 | 2.67 | 5292 | 2.47 | 25040 | 65862 | 17 |
2020-01-13 | 2.65 | 2.56 | -0.02 | ![]() |
2.63 | 2.63 | 2.52 | 5660 | 2.76 | 7823 | 2.56 | 20540 | 52646 | 17 |
2019-12-12 | 2.38 | 2.38 | 0.07 | ![]() |
2.45 | 2.45 | 2.32 | 697 | 2.5 | 196 | 2.28 | 2225 | 5279 | 6 |
2019-12-11 | 2.5 | 2.38 | -0.19 | ![]() |
2.31 | 2.5 | 2.31 | 8597 | 2.5 | 2196 | 2.26 | 14210 | 33856 | 18 |
2019-12-10 | 2.39 | 2.5 | 0.21 | ![]() |
2.6 | 2.6 | 2.45 | 9807 | 2.6 | 2872 | 2.34 | 51458 | 128597 | 17 |
2019-12-09 | 2.39 | 2.39 | -0.02 | ![]() |
2.37 | 2.4 | 2.37 | 9024 | 2.53 | 2872 | 2.36 | 9000 | 21480 | 3 |
2019-12-08 | 2.39 | 2.39 | 0.09 | ![]() |
2.48 | 2.48 | 2.3 | 9024 | 2.48 | 2872 | 2.36 | 9161 | 21799 | 9 |
2019-12-05 | 2.39 | 2.39 | -0.03 | ![]() |
2.36 | 2.36 | 2.35 | 5500 | 2.47 | 1648 | 2.36 | 12213 | 28765 | 9 |
2019-12-04 | 2.39 | 2.39 | -2.39 | ![]() |
0 | 0 | 0 | 5500 | 2.47 | 1000 | 2.22 | 0 | 0 | 0 |
2019-12-03 | 2.3 | 2.39 | 0.04 | ![]() |
2.34 | 2.48 | 2.34 | 5000 | 2.5 | 2511 | 2.23 | 14025 | 33528 | 11 |
2019-12-02 | 2.5 | 2.3 | -0.2 | ![]() |
2.3 | 2.31 | 2.28 | 8400 | 2.45 | 1000 | 2.25 | 26414 | 60752 | 20 |
2019-12-01 | 2.5 | 2.5 | -2.5 | ![]() |
0 | 0 | 0 | 2900 | 2.69 | 2000 | 2.4 | 0 | 0 | 0 |
2019-11-28 | 2.5 | 2.5 | -0.04 | ![]() |
2.46 | 2.66 | 2.45 | 6900 | 2.68 | 1000 | 2.31 | 47961 | 119963 | 34 |
2019-11-27 | 2.5 | 2.5 | -0.02 | ![]() |
2.48 | 2.48 | 2.48 | 5000 | 2.68 | 1000 | 2.38 | 1000 | 2480 | 1 |
2019-11-26 | 2.64 | 2.5 | -0.14 | ![]() |
2.5 | 2.55 | 2.5 | 5000 | 2.76 | 2000 | 2.48 | 12445 | 31169 | 4 |
2019-11-25 | 2.64 | 2.64 | -0.06 | ![]() |
2.58 | 2.6 | 2.53 | 5000 | 2.76 | 6000 | 2.51 | 4851 | 12478 | 6 |
2019-11-24 | 2.64 | 2.64 | -0.04 | ![]() |
2.6 | 2.6 | 2.51 | 4005 | 2.76 | 1000 | 2.48 | 7023 | 17802 | 10 |
2019-11-21 | 2.6 | 2.64 | 0.08 | ![]() |
2.68 | 2.7 | 2.51 | 8130 | 2.78 | 9045 | 2.57 | 19613 | 51776 | 15 |
2019-11-20 | 2.6 | 2.6 | -0.1 | ![]() |
2.5 | 2.55 | 2.5 | 8777 | 2.69 | 10875 | 2.48 | 10388 | 26008 | 9 |
2019-11-19 | 2.6 | 2.6 | -0.02 | ![]() |
2.58 | 2.59 | 2.58 | 3777 | 2.69 | 11175 | 2.5 | 1667 | 4311 | 4 |
2019-11-18 | 2.6 | 2.6 | -0.1 | ![]() |
2.5 | 2.6 | 2.47 | 3777 | 2.69 | 3265 | 2.47 | 6240 | 15858 | 8 |
2019-11-17 | 2.76 | 2.6 | -0.21 | ![]() |
2.55 | 2.73 | 2.5 | 1777 | 2.66 | 700 | 2.5 | 63545 | 165234 | 33 |
2019-11-14 | 3 | 2.76 | -0.28 | ![]() |
2.72 | 2.87 | 2.7 | 15307 | 2.99 | 0 | 0 | 37324 | 103025 | 29 |
2019-11-13 | 3 | 3 | -0.13 | ![]() |
2.87 | 3.22 | 2.74 | 15052 | 3.21 | 2800 | 2.75 | 8794 | 24843 | 11 |
2019-11-12 | 3 | 3 | -0.1 | ![]() |
2.9 | 2.9 | 2.9 | 13207 | 3.25 | 3950 | 2.86 | 600 | 1740 | 1 |
2019-11-11 | 3 | 3 | -3 | ![]() |
0 | 0 | 0 | 12207 | 3.26 | 3950 | 2.86 | 0 | 0 | 0 |
2019-11-07 | 3 | 3 | -3 | ![]() |
0 | 0 | 0 | 10509 | 3.16 | 3950 | 2.86 | 0 | 0 | 0 |
2019-11-06 | 3 | 3 | -0.11 | ![]() |
2.89 | 2.9 | 2.88 | 2068 | 3.21 | 3950 | 2.86 | 5083 | 14716 | 5 |
2019-11-05 | 3 | 3 | -0.11 | ![]() |
2.89 | 2.95 | 2.88 | 9207 | 3.15 | 4750 | 2.86 | 4934 | 14421 | 10 |
2019-11-04 | 3 | 3 | -3 | ![]() |
0 | 0 | 0 | 9483 | 3.17 | 3450 | 2.95 | 0 | 0 | 0 |
2019-11-03 | 3 | 3 | -0.08 | ![]() |
2.92 | 2.92 | 2.92 | 9509 | 3.14 | 3450 | 2.95 | 139 | 406 | 1 |
2019-10-31 | 3 | 3 | -0.05 | ![]() |
2.95 | 2.95 | 2.95 | 9068 | 3.25 | 450 | 2.73 | 444 | 1310 | 1 |
2019-10-30 | 3 | 3 | -0.05 | ![]() |
2.95 | 3.02 | 2.95 | 12415 | 3.09 | 2428 | 2.95 | 6022 | 18145 | 7 |
2019-10-29 | 3 | 3 | 0.13 | ![]() |
3.13 | 3.13 | 3.13 | 18541 | 3.09 | 2850 | 2.95 | 15 | 47 | 1 |
2019-10-28 | 3 | 3 | 0.16 | ![]() |
3.16 | 3.16 | 2.98 | 3915 | 3.16 | 1850 | 2.95 | 1250 | 3730 | 3 |
2019-10-27 | 3 | 3 | 0 | ![]() |
3 | 3.13 | 2.95 | 10998 | 3.11 | 850 | 2.73 | 4549 | 13703 | 9 |
2019-10-24 | 3 | 3 | 0.11 | ![]() |
3.11 | 3.11 | 3.11 | 3897 | 3.13 | 850 | 2.73 | 30 | 93 | 1 |
2019-10-23 | 3 | 3 | 0.12 | ![]() |
3.12 | 3.18 | 2.88 | 2260 | 3.12 | 850 | 2.72 | 7788 | 22767 | 8 |
2019-10-22 | 3 | 3 | 0 | ![]() |
3 | 3 | 3 | 1830 | 3.15 | 1356 | 2.92 | 125 | 375 | 1 |
2019-10-21 | 3 | 3 | 0 | ![]() |
3 | 3 | 3 | 1840 | 3.09 | 1906 | 2.92 | 1000 | 3000 | 1 |
2019-10-20 | 3.09 | 3 | -0.08 | ![]() |
3.01 | 3.01 | 2.97 | 1410 | 3.1 | 3465 | 2.88 | 18232 | 54682 | 6 |
2019-10-17 | 3.09 | 3.09 | -0.14 | ![]() |
2.95 | 2.95 | 2.95 | 9415 | 3.1 | 1443 | 2.91 | 888 | 2620 | 1 |
2019-10-16 | 3.14 | 3.09 | -0.14 | ![]() |
3 | 3.18 | 2.97 | 5486 | 3.2 | 1470 | 2.84 | 12400 | 38276 | 12 |
2019-10-15 | 3.14 | 3.14 | -0.18 | ![]() |
2.96 | 3.25 | 2.92 | 2486 | 3.2 | 1470 | 2.84 | 6730 | 19771 | 7 |
2019-10-14 | 3.14 | 3.14 | -0.21 | ![]() |
2.93 | 2.96 | 2.91 | 10222 | 3.09 | 1470 | 2.84 | 6500 | 19074 | 7 |
2019-10-13 | 3.14 | 3.14 | -0.05 | ![]() |
3.09 | 3.09 | 3.09 | 10222 | 3.19 | 1885 | 2.91 | 2500 | 7725 | 2 |
2019-10-10 | 3.14 | 3.14 | -0.04 | ![]() |
3.1 | 3.1 | 3.1 | 7222 | 3.41 | 3085 | 3.09 | 3000 | 9300 | 1 |
2019-10-09 | 3.14 | 3.14 | -0.03 | ![]() |
3.11 | 3.19 | 3.11 | 1000 | 3.41 | 1470 | 2.84 | 3500 | 11030 | 5 |
2019-10-08 | 3.34 | 3.14 | -0.28 | ![]() |
3.06 | 3.18 | 3.06 | 8836 | 3.41 | 0 | 0 | 20116 | 63250 | 16 |
2019-10-07 | 3.1 | 3.34 | 0.31 | ![]() |
3.41 | 3.41 | 3.17 | 0 | 0 | 1470 | 2.83 | 43550 | 145456 | 30 |
2019-10-03 | 2.89 | 3.1 | 0.28 | ![]() |
3.17 | 3.17 | 2.75 | 0 | 0 | 3010 | 2.87 | 42097 | 130534 | 29 |
2019-10-02 | 2.89 | 2.89 | 0.01 | ![]() |
2.9 | 2.9 | 2.9 | 4420 | 3.04 | 2010 | 2.74 | 2140 | 6206 | 1 |
2019-10-01 | 2.89 | 2.89 | 0.01 | ![]() |
2.9 | 2.9 | 2.75 | 4002 | 3.06 | 1010 | 2.71 | 1500 | 4200 | 2 |
2019-09-30 | 2.89 | 2.89 | -2.89 | ![]() |
0 | 0 | 0 | 2000 | 3.08 | 0 | 0 | 0 | 0 | 0 |
2019-09-29 | 2.89 | 2.89 | -2.89 | ![]() |
0 | 0 | 0 | 4109 | 3.08 | 2080 | 2.7 | 0 | 0 | 0 |
2019-09-26 | 2.89 | 2.89 | -2.89 | ![]() |
0 | 0 | 0 | 10331 | 2.89 | 0 | 0 | 0 | 0 | 0 |
2019-09-25 | 2.89 | 2.89 | -0.19 | ![]() |
2.7 | 2.7 | 2.69 | 16447 | 2.7 | 0 | 0 | 5000 | 13488 | 2 |
2019-09-24 | 2.89 | 2.89 | -0.28 | ![]() |
2.61 | 2.8 | 2.61 | 16469 | 2.7 | 0 | 0 | 10450 | 27360 | 8 |
2019-09-22 | 2.89 | 2.89 | -0.28 | ![]() |
2.61 | 2.71 | 2.61 | 11109 | 2.9 | 0 | 0 | 6620 | 17484 | 5 |
2019-09-18 | 2.89 | 2.89 | -0.14 | ![]() |
2.75 | 2.75 | 2.75 | 16959 | 2.99 | 5500 | 2.75 | 300 | 825 | 2 |
2019-09-17 | 2.89 | 2.89 | -0.11 | ![]() |
2.78 | 3 | 2.78 | 12959 | 3 | 5000 | 2.75 | 7786 | 22127 | 10 |
2019-09-15 | 2.89 | 2.89 | 0.01 | ![]() |
2.9 | 2.9 | 2.9 | 14205 | 3.12 | 9063 | 2.9 | 72 | 209 | 1 |
2019-09-12 | 2.89 | 2.89 | 0.11 | ![]() |
3 | 3 | 2.96 | 13805 | 3.13 | 6135 | 2.81 | 5800 | 17351 | 6 |
2019-09-11 | 2.89 | 2.89 | -0.08 | ![]() |
2.81 | 2.83 | 2.81 | 12019 | 2.97 | 13510 | 2.79 | 1111 | 3142 | 2 |
2019-09-10 | 2.89 | 2.89 | -2.89 | ![]() |
0 | 0 | 0 | 11519 | 2.97 | 15010 | 2.79 | 0 | 0 | 0 |
2019-09-09 | 2.89 | 2.89 | -0.02 | ![]() |
2.87 | 2.87 | 2.8 | 11519 | 3 | 11635 | 2.79 | 4997 | 14077 | 8 |
2019-09-08 | 2.89 | 2.89 | -0.05 | ![]() |
2.84 | 2.84 | 2.81 | 10880 | 3.15 | 10135 | 2.79 | 2000 | 5665 | 4 |
2019-09-05 | 2.89 | 2.89 | -0.03 | ![]() |
2.86 | 2.86 | 2.86 | 10880 | 3.15 | 10135 | 2.76 | 200 | 572 | 1 |
2019-08-25 | 2.89 | 2.89 | -0.03 | ![]() |
2.86 | 2.98 | 2.86 | 0 | 0 | 2000 | 2.7 | 4600 | 13288 | 5 |
2019-08-22 | 3.08 | 2.89 | -0.08 | ![]() |
3 | 3 | 2.85 | 750 | 3.35 | 1000 | 2.81 | 10701 | 30880 | 14 |
2019-08-21 | 3.08 | 3.08 | -0.16 | ![]() |
2.92 | 3 | 2.8 | 5750 | 3.29 | 7120 | 2.81 | 4700 | 13430 | 8 |
2019-08-20 | 3.08 | 3.08 | -3.08 | ![]() |
0 | 0 | 0 | 5750 | 3.29 | 0 | 0 | 0 | 0 | 0 |
2019-08-19 | 3.08 | 3.08 | -0.11 | ![]() |
2.97 | 3.11 | 2.97 | 750 | 3.29 | 7500 | 2.91 | 7305 | 22068 | 7 |
2019-08-18 | 2.83 | 3.08 | 0.27 | ![]() |
3.1 | 3.11 | 2.91 | 0 | 0 | 29880 | 3.01 | 24514 | 75445 | 20 |
2019-08-15 | 3 | 2.83 | -0.17 | ![]() |
2.83 | 2.97 | 2.8 | 3100 | 3.07 | 0 | 0 | 16433 | 46464 | 12 |
2019-08-15 | 3 | 2.83 | -0.17 | ![]() |
2.83 | 2.97 | 2.8 | 3100 | 3.07 | 0 | 0 | 16433 | 46464 | 12 |
2019-08-15 | 3 | 2.83 | -0.17 | ![]() |
2.83 | 2.97 | 2.8 | 3100 | 3.07 | 0 | 0 | 16433 | 46464 | 12 |
2019-08-08 | 3 | 3 | -3 | ![]() |
0 | 0 | 0 | 1900 | 3.28 | 370 | 2.97 | 0 | 0 | 0 |
2019-08-08 | 3 | 3 | -3 | ![]() |
0 | 0 | 0 | 1900 | 3.28 | 370 | 2.97 | 0 | 0 | 0 |
2019-08-08 | 3 | 3 | -3 | ![]() |
0 | 0 | 0 | 1900 | 3.28 | 370 | 2.97 | 0 | 0 | 0 |
2019-08-08 | 3 | 3 | -3 | ![]() |
0 | 0 | 0 | 1900 | 3.28 | 370 | 2.97 | 0 | 0 | 0 |
2019-08-08 | 3 | 3 | -3 | ![]() |
0 | 0 | 0 | 1900 | 3.28 | 370 | 2.97 | 0 | 0 | 0 |
2019-08-08 | 3 | 3 | -3 | ![]() |
0 | 0 | 0 | 1900 | 3.28 | 370 | 2.97 | 0 | 0 | 0 |
2019-08-08 | 3 | 3 | -3 | ![]() |
0 | 0 | 0 | 1900 | 3.28 | 370 | 2.97 | 0 | 0 | 0 |
2019-08-08 | 3 | 3 | -3 | ![]() |
0 | 0 | 0 | 1900 | 3.28 | 370 | 2.97 | 0 | 0 | 0 |
2019-08-08 | 3 | 3 | -3 | ![]() |
0 | 0 | 0 | 1900 | 3.28 | 370 | 2.97 | 0 | 0 | 0 |
2019-08-08 | 3 | 3 | -3 | ![]() |
0 | 0 | 0 | 1900 | 3.28 | 370 | 2.97 | 0 | 0 | 0 |
2019-08-08 | 3 | 3 | -3 | ![]() |
0 | 0 | 0 | 1900 | 3.28 | 370 | 2.97 | 0 | 0 | 0 |
2019-08-08 | 3 | 3 | -3 | ![]() |
0 | 0 | 0 | 1900 | 3.28 | 370 | 2.97 | 0 | 0 | 0 |
2019-08-07 | 3 | 3 | -0.03 | ![]() |
2.97 | 2.98 | 2.94 | 5650 | 3.18 | 1070 | 2.97 | 5180 | 15344 | 7 |
2019-08-06 | 3 | 3 | -0.19 | ![]() |
2.81 | 2.83 | 2.71 | 3900 | 2.98 | 4850 | 2.7 | 2500 | 6992 | 5 |
2019-08-05 | 3 | 3 | -0.2 | ![]() |
2.8 | 2.8 | 2.71 | 3900 | 2.98 | 4780 | 2.8 | 3000 | 8196 | 5 |
2019-08-04 | 3 | 3 | -3 | ![]() |
0 | 0 | 0 | 2900 | 2.98 | 5030 | 2.75 | 0 | 0 | 0 |
2019-08-01 | 3 | 3 | -3 | ![]() |
0 | 0 | 0 | 2900 | 2.98 | 4680 | 2.7 | 0 | 0 | 0 |
2019-08-01 | 3 | 3 | -3 | ![]() |
0 | 0 | 0 | 2900 | 2.98 | 4680 | 2.7 | 0 | 0 | 0 |
2019-08-01 | 3 | 3 | -3 | ![]() |
0 | 0 | 0 | 2900 | 2.98 | 4680 | 2.7 | 0 | 0 | 0 |
2019-07-25 | 3.02 | 3.02 | -3.02 | ![]() |
0 | 0 | 0 | 1900 | 3.24 | 2150 | 2.87 | 0 | 0 | 0 |
2019-07-24 | 2.96 | 3.02 | 0.06 | ![]() |
3.02 | 3.05 | 3.01 | 1400 | 3.24 | 10925 | 2.87 | 17100 | 51691 | 9 |
2019-07-22 | 3.15 | 2.96 | -0.23 | ![]() |
2.92 | 3.05 | 2.91 | 4985 | 3.38 | 11125 | 2.85 | 13500 | 39910 | 6 |
2019-07-21 | 3.5 | 3.15 | -0.01 | ![]() |
3.49 | 3.49 | 3.15 | 15597 | 3.38 | 0 | 0 | 9973 | 31440 | 3 |
2019-07-18 | 3.5 | 3.5 | -0.1 | ![]() |
3.4 | 3.4 | 3.4 | 14670 | 3.42 | 0 | 0 | 50 | 170 | 2 |
2019-07-18 | 3.5 | 3.5 | -0.1 | ![]() |
3.4 | 3.4 | 3.4 | 14670 | 3.42 | 0 | 0 | 50 | 170 | 2 |
2019-07-18 | 3.5 | 3.5 | -0.1 | ![]() |
3.4 | 3.4 | 3.4 | 14670 | 3.42 | 0 | 0 | 50 | 170 | 2 |
2019-06-27 | 3.5 | 3.5 | -0.3 | ![]() |
3.2 | 3.5 | 3.15 | 6370 | 3.56 | 8975 | 3.19 | 3118 | 9974 | 8 |
2019-06-27 | 3.5 | 3.5 | -0.3 | ![]() |
3.2 | 3.5 | 3.15 | 6370 | 3.56 | 8975 | 3.19 | 3118 | 9974 | 8 |
2019-06-24 | 3.5 | 3.5 | 0 | ![]() |
3.5 | 3.5 | 3.5 | 8145 | 3.59 | 518 | 3.26 | 130 | 455 | 1 |
2019-06-23 | 3.5 | 3.5 | -0.23 | ![]() |
3.27 | 3.27 | 3.27 | 8145 | 3.6 | 518 | 3.26 | 765 | 2502 | 1 |
2019-06-20 | 3.5 | 3.5 | -3.5 | ![]() |
0 | 0 | 0 | 8145 | 3.6 | 518 | 3.26 | 0 | 0 | 0 |
2019-06-20 | 3.5 | 3.5 | -3.5 | ![]() |
0 | 0 | 0 | 8145 | 3.6 | 518 | 3.26 | 0 | 0 | 0 |
2019-06-20 | 3.5 | 3.5 | -3.5 | ![]() |
0 | 0 | 0 | 8145 | 3.6 | 518 | 3.26 | 0 | 0 | 0 |
2019-06-13 | 3.5 | 3.5 | 0 | ![]() |
3.5 | 3.5 | 3.5 | 8545 | 3.68 | 6793 | 3.22 | 550 | 1925 | 1 |
2019-06-12 | 3.5 | 3.5 | -0.11 | ![]() |
3.39 | 3.39 | 3.39 | 9095 | 3.65 | 1518 | 3.3 | 800 | 2712 | 1 |
2019-06-11 | 3.5 | 3.5 | -0.1 | ![]() |
3.4 | 3.49 | 3.4 | 9790 | 3.49 | 1518 | 3.3 | 5670 | 19373 | 3 |
2019-06-10 | 3.5 | 3.5 | -3.5 | ![]() |
0 | 0 | 0 | 4110 | 3.59 | 7188 | 3.36 | 0 | 0 | 0 |
2019-06-09 | 3.5 | 3.5 | -0.27 | ![]() |
3.23 | 3.23 | 3.23 | 5110 | 3.66 | 6188 | 3.27 | 3000 | 9690 | 1 |
2019-06-03 | 3.5 | 3.5 | -0.1 | ![]() |
3.4 | 3.41 | 3.36 | 6110 | 3.7 | 518 | 3.35 | 3004 | 10218 | 3 |
2019-06-02 | 3.5 | 3.5 | -0.1 | ![]() |
3.4 | 3.41 | 3.4 | 6110 | 3.69 | 6293 | 3.35 | 5000 | 17020 | 2 |
2019-05-30 | 3.5 | 3.5 | -0.1 | ![]() |
3.4 | 3.4 | 3.4 | 3350 | 3.76 | 6293 | 3.34 | 5000 | 17000 | 2 |
2019-05-23 | 3.67 | 3.67 | 0.02 | ![]() |
3.69 | 3.69 | 3.68 | 4285 | 3.76 | 798 | 3.51 | 6662 | 24546 | 2 |
2019-05-22 | 3.67 | 3.67 | -3.67 | ![]() |
0 | 0 | 0 | 13500 | 3.71 | 798 | 3.51 | 0 | 0 | 0 |
2019-05-21 | 3.67 | 3.67 | 0.03 | ![]() |
3.7 | 3.7 | 3.6 | 13500 | 3.73 | 400 | 3.36 | 3650 | 13476 | 5 |
2019-05-20 | 3.67 | 3.67 | -0.16 | ![]() |
3.51 | 3.51 | 3.51 | 15200 | 3.64 | 698 | 3.41 | 82 | 288 | 1 |
2019-05-19 | 3.67 | 3.67 | -0.02 | ![]() |
3.65 | 3.65 | 3.65 | 14840 | 3.72 | 980 | 3.51 | 3200 | 11680 | 1 |
2019-05-16 | 3.6 | 3.67 | 0.1 | ![]() |
3.7 | 3.7 | 3.6 | 8335 | 3.78 | 1080 | 3.42 | 28664 | 105096 | 7 |
2019-05-15 | 3.6 | 3.6 | 0.1 | ![]() |
3.7 | 3.7 | 3.6 | 6335 | 3.8 | 490 | 3.35 | 5053 | 18646 | 7 |
2019-05-14 | 3.62 | 3.6 | -0.02 | ![]() |
3.6 | 3.6 | 3.37 | 7600 | 3.8 | 485 | 3.4 | 54283 | 195237 | 22 |
2019-05-13 | 3.5 | 3.62 | 0.1 | ![]() |
3.6 | 3.7 | 3.5 | 6000 | 3.8 | 790 | 3.51 | 31621 | 114529 | 21 |
2019-05-12 | 3.5 | 3.5 | -0.25 | ![]() |
3.25 | 3.45 | 3.25 | 5800 | 3.7 | 420 | 3.17 | 1070 | 3679 | 4 |
2019-05-09 | 3.87 | 3.5 | -0.37 | ![]() |
3.5 | 3.51 | 3.49 | 10149 | 3.7 | 0 | 0 | 37383 | 130951 | 13 |
2019-05-06 | 3.87 | 3.87 | -0.17 | ![]() |
3.7 | 3.7 | 3.7 | 26027 | 3.9 | 360 | 3.5 | 2000 | 7400 | 1 |
2019-05-05 | 3.87 | 3.87 | -0.07 | ![]() |
3.8 | 3.81 | 3.8 | 28597 | 3.9 | 2460 | 3.71 | 940 | 3575 | 2 |
2019-05-02 | 3.87 | 3.87 | -0.07 | ![]() |
3.8 | 3.8 | 3.8 | 7215 | 4.2 | 2310 | 3.8 | 100 | 380 | 1 |
2019-04-30 | 3.87 | 3.87 | -0.06 | ![]() |
3.81 | 3.81 | 3.81 | 4900 | 4.08 | 2410 | 3.8 | 333 | 1269 | 1 |
2019-04-24 | 3.62 | 3.87 | 0.28 | ![]() |
3.9 | 3.96 | 3.75 | 500 | 3.98 | 1550 | 3.7 | 21751 | 84271 | 23 |
2019-04-23 | 3.94 | 3.62 | -0.24 | ![]() |
3.7 | 3.7 | 3.6 | 21552 | 3.98 | 1650 | 3.62 | 9125 | 33014 | 6 |
2019-04-22 | 3.94 | 3.94 | -3.94 | ![]() |
0 | 0 | 0 | 27107 | 3.98 | 1550 | 3.66 | 0 | 0 | 0 |
2019-04-21 | 3.94 | 3.94 | -0.35 | ![]() |
3.59 | 3.76 | 3.59 | 27107 | 3.98 | 1544 | 3.59 | 3967 | 14847 | 4 |
2019-04-18 | 3.94 | 3.94 | -0.13 | ![]() |
3.81 | 3.98 | 3.8 | 27107 | 3.98 | 1360 | 3.65 | 3825 | 14626 | 4 |
2019-04-17 | 3.94 | 3.94 | 0.1 | ![]() |
4.04 | 4.04 | 4.03 | 20552 | 3.98 | 1360 | 3.61 | 1000 | 4034 | 2 |
2019-04-16 | 3.94 | 3.94 | -0.29 | ![]() |
3.65 | 3.9 | 3.63 | 11370 | 4.05 | 1360 | 3.61 | 3256 | 12527 | 5 |
2019-04-15 | 3.94 | 3.94 | -0.14 | ![]() |
3.8 | 3.85 | 3.8 | 12570 | 3.99 | 1549 | 3.8 | 211 | 806 | 5 |
2019-04-14 | 3.94 | 3.94 | 0.06 | ![]() |
4 | 4 | 4 | 10565 | 4.1 | 650 | 3.8 | 989 | 3956 | 1 |
2019-04-11 | 3.96 | 3.94 | -0.09 | ![]() |
3.87 | 4 | 3.85 | 10665 | 4.07 | 350 | 3.6 | 10293 | 40580 | 16 |
2019-04-10 | 3.96 | 3.96 | -0.06 | ![]() |
3.9 | 3.9 | 3.9 | 6665 | 4.07 | 1695 | 3.8 | 2000 | 7800 | 1 |
2019-04-03 | 4.02 | 4 | -0.02 | ![]() |
4 | 4 | 3.9 | 12613 | 4.2 | 4990 | 4 | 15340 | 61346 | 4 |
2019-04-02 | 4.02 | 4.02 | -0.06 | ![]() |
3.96 | 4.1 | 3.96 | 12613 | 4.2 | 2855 | 3.84 | 1500 | 5954 | 2 |
2019-04-01 | 4.02 | 4.02 | -0.02 | ![]() |
4 | 4 | 4 | 11613 | 4.2 | 2855 | 3.76 | 1217 | 4868 | 2 |
2019-03-27 | 4.01 | 4 | -0.01 | ![]() |
4 | 4.2 | 4 | 19013 | 4.24 | 2596 | 3.93 | 1529289 | 6119385 | 17 |
2019-03-26 | 4.01 | 4.01 | -0.03 | ![]() |
3.98 | 3.98 | 3.98 | 11655 | 4.15 | 2345 | 3.99 | 170 | 676 | 2 |
2019-03-25 | 4.11 | 4.01 | -0.2 | ![]() |
3.91 | 4.03 | 3.91 | 14878 | 4.22 | 2055 | 3.91 | 10400 | 41721 | 6 |
2019-03-24 | 4.06 | 4.11 | 0.03 | ![]() |
4.09 | 4.3 | 4.02 | 14878 | 4.2 | 4475 | 4.07 | 10523 | 43277 | 15 |
2019-03-21 | 4.06 | 4.06 | -0.06 | ![]() |
4 | 4 | 4 | 6320 | 4.18 | 1825 | 3.82 | 2000 | 8000 | 1 |
2019-03-20 | 4.06 | 4.06 | -0.18 | ![]() |
3.88 | 4.11 | 3.88 | 5320 | 4.18 | 4165 | 3.85 | 7000 | 27487 | 6 |
2019-03-19 | 4.19 | 4.06 | -0.19 | ![]() |
4 | 4.18 | 3.85 | 7444 | 4.19 | 610 | 3.82 | 19748 | 80272 | 15 |
2019-03-14 | 4.29 | 4.21 | 0.01 | ![]() |
4.3 | 4.3 | 4.17 | 4300 | 4.48 | 10500 | 4.15 | 29205 | 122925 | 22 |
2019-03-11 | 4.04 | 4.32 | 0.2 | ![]() |
4.24 | 4.38 | 4.2 | 3045 | 4.32 | 15390 | 4.11 | 52478 | 226788 | 44 |
2019-03-10 | 3.97 | 4.04 | 0.13 | ![]() |
4.1 | 4.1 | 4 | 2068 | 4.3 | 30050 | 4.02 | 29800 | 120501 | 13 |
2019-02-27 | 4.24 | 4.16 | -0.09 | ![]() |
4.15 | 4.23 | 4.15 | 10016 | 4.3 | 21547 | 4.1 | 30180 | 125685 | 17 |
2019-02-25 | 4.52 | 4.51 | -0.05 | ![]() |
4.47 | 4.61 | 4.41 | 5571 | 4.56 | 16450 | 4.41 | 44091 | 198834 | 50 |
2019-02-17 | 3.52 | 3.52 | 0 | ![]() |
3.52 | 3.53 | 3.52 | 9327 | 3.7 | 14557 | 3.32 | 4850 | 17100 | 5 |
2019-02-14 | 3.43 | 3.52 | 0.04 | ![]() |
3.47 | 3.7 | 3.46 | 3350 | 3.74 | 17678 | 3.46 | 50177 | 176508 | 21 |
2019-01-10 | 3.5 | 3.69 | 0.2 | ![]() |
3.7 | 3.7 | 3.55 | 998 | 3.8 | 2049 | 3.51 | 11738 | 43313 | 9 |
2018-12-30 | 3.43 | 3.43 | -0.11 | ![]() |
3.32 | 3.32 | 3.32 | 5418 | 3.74 | 743 | 3.32 | 557 | 1849 | 1 |
2018-12-27 | 3.43 | 3.43 | 0.21 | ![]() |
3.64 | 3.64 | 3.64 | 5493 | 3.58 | 335 | 3.26 | 50 | 182 | 1 |
2018-12-26 | 3.43 | 3.43 | -0.13 | ![]() |
3.3 | 3.3 | 3.3 | 350 | 3.72 | 350 | 3.17 | 181 | 597 | 1 |
2018-12-25 | 3.43 | 3.43 | -0.13 | ![]() |
3.3 | 3.65 | 3.15 | 350 | 3.74 | 5450 | 3.14 | 1026 | 3404 | 4 |
2018-12-24 | 3.43 | 3.43 | -3.43 | ![]() |
0 | 0 | 0 | 5453 | 3.72 | 7315 | 3.21 | 0 | 0 | 0 |
2018-11-14 | 3.89 | 3.7 | -0.2 | ![]() |
3.69 | 3.71 | 3.69 | 6722 | 3.97 | 12453 | 3.69 | 11270 | 41728 | 6 |
2018-11-13 | 3.92 | 3.89 | -0.06 | ![]() |
3.86 | 3.91 | 3.86 | 7445 | 3.97 | 11585 | 3.7 | 8331 | 32374 | 9 |
2018-11-12 | 3.92 | 3.92 | -0.02 | ![]() |
3.9 | 3.9 | 3.87 | 4945 | 4 | 17996 | 3.9 | 1711 | 6655 | 3 |
2018-11-11 | 3.92 | 3.92 | -3.92 | ![]() |
0 | 0 | 0 | 2945 | 4 | 12585 | 3.7 | 0 | 0 | 0 |
2018-11-01 | 3.9 | 3.9 | -3.9 | ![]() |
0 | 0 | 0 | 305 | 4.19 | 4108 | 3.88 | 0 | 0 | 0 |
2018-10-31 | 3.9 | 3.9 | -3.9 | ![]() |
0 | 0 | 0 | 300 | 4.28 | 1608 | 3.88 | 0 | 0 | 0 |
2018-10-30 | 4.3 | 3.9 | -0.4 | ![]() |
3.9 | 3.9 | 3.89 | 1770 | 4.68 | 4420 | 3.94 | 301396 | 1175436 | 2 |
2018-10-29 | 4.3 | 4.3 | -0.4 | ![]() |
3.9 | 3.9 | 3.9 | 302366 | 3.9 | 20 | 3.88 | 3500 | 13650 | 2 |
2018-10-28 | 4.3 | 4.3 | -4.3 | ![]() |
0 | 0 | 0 | 305866 | 3.9 | 20 | 3.88 | 0 | 0 | 0 |
2018-10-25 | 4.3 | 4.3 | -4.3 | ![]() |
0 | 0 | 0 | 305866 | 3.9 | 20 | 3.88 | 0 | 0 | 0 |
2018-10-24 | 4.3 | 4.3 | -0.42 | ![]() |
3.88 | 3.88 | 3.88 | 305866 | 3.91 | 20 | 3.88 | 3000 | 11640 | 3 |
2018-10-23 | 4.3 | 4.3 | -0.35 | ![]() |
3.95 | 3.95 | 3.88 | 305866 | 3.95 | 450 | 3.87 | 1780 | 6936 | 4 |
2018-10-22 | 4.3 | 4.3 | -0.3 | ![]() |
4 | 4.05 | 4 | 306146 | 4.07 | 780 | 3.88 | 1100 | 4403 | 3 |
2018-10-21 | 4.3 | 4.3 | -0.25 | ![]() |
4.05 | 4.06 | 4.05 | 306146 | 4.1 | 877 | 4.05 | 3326 | 13479 | 2 |
2018-10-18 | 4.3 | 4.3 | -4.3 | ![]() |
0 | 0 | 0 | 308646 | 4.15 | 4203 | 4.06 | 0 | 0 | 0 |
2018-10-17 | 4.3 | 4.3 | -0.3 | ![]() |
4 | 4.28 | 4 | 308646 | 4.32 | 3086 | 4.03 | 4112 | 17568 | 4 |
2018-10-16 | 4.3 | 4.3 | -4.3 | ![]() |
0 | 0 | 0 | 308646 | 4.32 | 3198 | 4.28 | 0 | 0 | 0 |
2018-10-15 | 4.77 | 4.3 | -0.47 | ![]() |
4.3 | 4.3 | 4.3 | 312804 | 4.34 | 0 | 0 | 519199 | 2232556 | 1 |
2018-10-14 | 4.77 | 4.77 | -4.77 | ![]() |
0 | 0 | 0 | 312101 | 4.34 | 0 | 0 | 0 | 0 | 0 |
2018-10-11 | 4.77 | 4.77 | -4.77 | ![]() |
0 | 0 | 0 | 312101 | 4.34 | 0 | 0 | 0 | 0 | 0 |
2018-10-10 | 4.77 | 4.77 | -0.47 | ![]() |
4.3 | 4.3 | 4.3 | 311601 | 4.34 | 0 | 0 | 400 | 1720 | 1 |
2018-10-09 | 4.77 | 4.77 | -4.77 | ![]() |
0 | 0 | 0 | 312001 | 4.3 | 0 | 0 | 0 | 0 | 0 |
2018-10-08 | 4.77 | 4.77 | -4.77 | ![]() |
0 | 0 | 0 | 311601 | 4.34 | 0 | 0 | 0 | 0 | 0 |
2018-10-02 | 4.77 | 4.77 | -4.77 | ![]() |
0 | 0 | 0 | 312271 | 4.35 | 0 | 0 | 0 | 0 | 0 |
2018-10-01 | 4.77 | 4.77 | -0.42 | ![]() |
4.35 | 4.35 | 4.3 | 310871 | 4.35 | 0 | 0 | 1632 | 7072 | 3 |
2018-09-30 | 4.77 | 4.77 | -0.47 | ![]() |
4.3 | 4.34 | 4.3 | 3422 | 4.6 | 0 | 0 | 4407 | 19035 | 6 |
2018-09-13 | 4.77 | 4.77 | -0.17 | ![]() |
4.6 | 4.6 | 4.6 | 313865 | 4.7 | 1888 | 4.6 | 1500 | 6900 | 3 |
2018-09-12 | 4.77 | 4.77 | -4.77 | ![]() |
0 | 0 | 0 | 310459 | 4.75 | 4918 | 4.6 | 0 | 0 | 0 |
2018-09-10 | 4.77 | 4.77 | -4.77 | ![]() |
0 | 0 | 0 | 309459 | 4.78 | 4918 | 4.6 | 0 | 0 | 0 |
2018-09-09 | 4.77 | 4.77 | -0.17 | ![]() |
4.6 | 4.61 | 4.6 | 309459 | 4.78 | 5518 | 4.6 | 1926 | 8870 | 3 |
2018-09-06 | 4.6 | 4.77 | 0.19 | ![]() |
4.79 | 4.8 | 4.61 | 309459 | 4.8 | 7366 | 4.6 | 26348 | 125664 | 7 |
2018-09-05 | 4.6 | 4.6 | 0.02 | ![]() |
4.62 | 4.65 | 4.62 | 1406 | 4.99 | 11311 | 4.62 | 2000 | 9254 | 3 |
2018-09-04 | 4.6 | 4.6 | -4.6 | ![]() |
0 | 0 | 0 | 1406 | 4.99 | 12389 | 4.62 | 0 | 0 | 0 |
2018-09-03 | 4.6 | 4.6 | 0.04 | ![]() |
4.64 | 4.66 | 4.64 | 1406 | 4.99 | 12389 | 4.62 | 488 | 2269 | 2 |
2018-09-02 | 4.6 | 4.6 | 0.03 | ![]() |
4.63 | 4.63 | 4.63 | 1406 | 4.99 | 8389 | 4.6 | 500 | 2315 | 1 |
2018-08-30 | 4.6 | 4.6 | 0.06 | ![]() |
4.66 | 4.66 | 4.66 | 110 | 5 | 3694 | 4.6 | 89 | 415 | 1 |
2018-08-29 | 4.95 | 4.6 | -0.35 | ![]() |
4.6 | 4.6 | 4.6 | 6560 | 4.99 | 1694 | 4.55 | 15000 | 69000 | 1 |
2018-08-28 | 4.95 | 4.95 | -0.45 | ![]() |
4.5 | 4.55 | 4.5 | 6560 | 4.99 | 1694 | 4.55 | 666 | 3018 | 2 |
2018-08-27 | 4.95 | 4.95 | -4.95 | ![]() |
0 | 0 | 0 | 6560 | 4.99 | 4720 | 4.55 | 0 | 0 | 0 |
2018-08-26 | 4.95 | 4.95 | -4.95 | ![]() |
0 | 0 | 0 | 6560 | 4.99 | 4720 | 4.55 | 0 | 0 | 0 |
2018-08-19 | 4.95 | 4.95 | -0.29 | ![]() |
4.66 | 4.66 | 4.66 | 6495 | 5 | 4720 | 4.55 | 166 | 774 | 1 |
2018-08-15 | 4.95 | 4.95 | -4.95 | ![]() |
0 | 0 | 0 | 6495 | 5 | 1420 | 4.55 | 0 | 0 | 0 |
2018-08-12 | 4.95 | 4.95 | -0.15 | ![]() |
4.8 | 4.8 | 4.6 | 6495 | 5 | 2058 | 4.58 | 285 | 1341 | 2 |
2018-08-02 | 4.95 | 4.95 | -4.95 | ![]() |
0 | 0 | 0 | 4536 | 5.2 | 4375 | 4.79 | 0 | 0 | 0 |
2018-08-01 | 4.95 | 4.95 | -4.95 | ![]() |
0 | 0 | 0 | 4536 | 5.2 | 4775 | 4.77 | 0 | 0 | 0 |
2018-07-31 | 4.95 | 4.95 | -4.95 | ![]() |
0 | 0 | 0 | 7202 | 5.2 | 3785 | 4.74 | 0 | 0 | 0 |
2018-07-30 | 4.95 | 4.95 | 0 | ![]() |
4.95 | 4.95 | 4.9 | 7202 | 5.2 | 1210 | 4.6 | 164950 | 816496 | 4 |
2018-07-29 | 4.95 | 4.95 | -4.95 | ![]() |
0 | 0 | 0 | 7202 | 5.2 | 710 | 4.53 | 0 | 0 | 0 |
2018-07-24 | 5.49 | 5.49 | -0.54 | ![]() |
4.95 | 4.96 | 4.95 | 10512 | 5.25 | 0 | 0 | 3000 | 14865 | 3 |
2018-07-15 | 5.49 | 5.49 | -5.49 | ![]() |
0 | 0 | 0 | 5316 | 5.68 | 478 | 5.2 | 0 | 0 | 0 |
2018-07-12 | 5.49 | 5.49 | 0.21 | ![]() |
5.7 | 5.7 | 5.7 | 5285 | 5.76 | 478 | 5.2 | 500 | 2850 | 1 |
2018-07-09 | 5.63 | 5.49 | -0.37 | ![]() |
5.26 | 5.55 | 5.26 | 6400 | 5.8 | 501 | 5.1 | 6453 | 35424 | 8 |
2018-07-08 | 5.67 | 5.63 | -0.05 | ![]() |
5.62 | 5.89 | 5.62 | 4752 | 5.9 | 3185 | 5.55 | 8100 | 45563 | 5 |
2018-07-05 | 5.67 | 5.67 | -5.67 | ![]() |
0 | 0 | 0 | 2827 | 5.91 | 5511 | 5.62 | 0 | 0 | 0 |
2018-07-03 | 5.9 | 5.7 | 0 | ![]() |
5.9 | 5.9 | 5.67 | 5615 | 5.99 | 4631 | 5.66 | 7140 | 40706 | 11 |
2018-07-02 | 5.9 | 5.9 | -0.24 | ![]() |
5.66 | 5.74 | 5.66 | 4045 | 6.21 | 2695 | 5.66 | 3560 | 20344 | 5 |
2018-06-28 | 5.9 | 5.9 | 0 | ![]() |
5.9 | 5.9 | 5.9 | 2375 | 6.34 | 4685 | 5.73 | 2222 | 13110 | 1 |
2018-06-27 | 5.9 | 5.9 | -5.9 | ![]() |
0 | 0 | 0 | 7072 | 5.97 | 5886 | 5.73 | 0 | 0 | 0 |
2018-06-26 | 5.9 | 5.9 | -0.13 | ![]() |
5.77 | 5.77 | 5.77 | 8507 | 5.98 | 6841 | 5.77 | 270 | 1558 | 1 |
2018-06-25 | 5.9 | 5.9 | -0.13 | ![]() |
5.77 | 5.78 | 5.76 | 8507 | 5.98 | 5451 | 5.77 | 3115 | 17976 | 3 |
2018-06-21 | 5.9 | 5.9 | -0.09 | ![]() |
5.81 | 5.81 | 5.81 | 10512 | 6 | 2571 | 5.73 | 440 | 2556 | 1 |
2018-06-20 | 5.9 | 5.9 | -0.1 | ![]() |
5.8 | 5.8 | 5.8 | 7507 | 6.12 | 2571 | 5.72 | 28 | 162 | 1 |
2018-06-19 | 6 | 5.9 | 0.12 | ![]() |
6.12 | 6.12 | 5.88 | 6845 | 6.12 | 2924 | 5.88 | 24539 | 144765 | 23 |
2018-06-14 | 6 | 6 | -0.09 | ![]() |
5.91 | 5.91 | 5.88 | 2750 | 6.19 | 1908 | 5.88 | 893 | 5273 | 2 |
2018-06-13 | 6 | 6 | -6 | ![]() |
0 | 0 | 0 | 3225 | 6.34 | 7567 | 5.88 | 0 | 0 | 0 |
2018-05-31 | 6.3 | 6.3 | -0.01 | ![]() |
6.29 | 6.29 | 6.29 | 4011 | 6.4 | 4141 | 6.15 | 1459 | 9177 | 1 |
2018-05-30 | 6.3 | 6.3 | -6.3 | ![]() |
0 | 0 | 0 | 4361 | 6.3 | 4716 | 6.15 | 0 | 0 | 0 |
2018-05-29 | 6.3 | 6.3 | -6.3 | ![]() |
0 | 0 | 0 | 4011 | 6.4 | 2716 | 6.1 | 0 | 0 | 0 |
2018-05-28 | 6.3 | 6.3 | -0.19 | ![]() |
6.11 | 6.11 | 6.11 | 4361 | 6.5 | 2716 | 6.1 | 910 | 5560 | 2 |
2018-05-23 | 6.3 | 6.3 | -0.17 | ![]() |
6.13 | 6.13 | 6.13 | 4361 | 6.5 | 2717 | 6.1 | 1000 | 6130 | 1 |
2018-05-22 | 6.3 | 6.3 | -6.3 | ![]() |
0 | 0 | 0 | 4361 | 6.5 | 2717 | 6.1 | 0 | 0 | 0 |
2018-05-21 | 6.3 | 6.3 | -0.18 | ![]() |
6.12 | 6.12 | 6.12 | 3000 | 6.5 | 2717 | 6.1 | 522 | 3195 | 1 |
2018-05-20 | 6.3 | 6.3 | -6.3 | ![]() |
0 | 0 | 0 | 3000 | 6.5 | 2717 | 6.1 | 0 | 0 | 0 |
2018-05-17 | 6.3 | 6.3 | 0.1 | ![]() |
6.4 | 6.4 | 6.4 | 1000 | 6.7 | 2117 | 6.09 | 500 | 3200 | 1 |
2018-05-16 | 6.3 | 6.3 | -6.3 | ![]() |
0 | 0 | 0 | 1500 | 6.4 | 2617 | 6.02 | 0 | 0 | 0 |
2018-05-15 | 6.3 | 6.3 | -6.3 | ![]() |
0 | 0 | 0 | 1500 | 6.4 | 1766 | 6.02 | 0 | 0 | 0 |
2018-05-14 | 6.3 | 6.3 | -6.3 | ![]() |
0 | 0 | 0 | 1500 | 6.4 | 740 | 6.17 | 0 | 0 | 0 |
2018-05-13 | 6.3 | 6.3 | -6.3 | ![]() |
0 | 0 | 0 | 1741 | 6.7 | 3435 | 6.23 | 0 | 0 | 0 |
2018-04-30 | 6.27 | 6.5 | 0.42 | ![]() |
6.69 | 6.69 | 6.5 | 1350 | 6.71 | 3945 | 6.57 | 3094357 | 20113362 | 3 |
2018-04-29 | 6.33 | 6.27 | -0.15 | ![]() |
6.18 | 6.31 | 6.17 | 4526 | 6.71 | 3416 | 6.16 | 17022 | 106663 | 38 |
2018-04-26 | 6.33 | 6.33 | -0.01 | ![]() |
6.32 | 6.32 | 6.32 | 2510 | 6.95 | 3166 | 6.28 | 337 | 2130 | 1 |
2018-03-18 | 7.15 | 7.25 | 0.1 | ![]() |
7.25 | 7.25 | 7.25 | 11744 | 7.24 | 2306 | 6.85 | 5000 | 36250 | 1 |
2018-03-15 | 7.15 | 7.15 | -0.15 | ![]() |
7 | 7 | 6.8 | 9444 | 7.4 | 1806 | 6.76 | 3550 | 24753 | 6 |
2018-03-14 | 7.15 | 7.15 | -7.15 | ![]() |
0 | 0 | 0 | 14444 | 7.4 | 2106 | 6.76 | 0 | 0 | 0 |
2018-03-13 | 7.15 | 7.15 | -7.15 | ![]() |
0 | 0 | 0 | 9194 | 7.1 | 1804 | 6.75 | 0 | 0 | 0 |
2018-03-12 | 7.15 | 7.15 | -0.35 | ![]() |
6.8 | 6.81 | 6.8 | 10844 | 7.2 | 604 | 6.65 | 3025 | 20595 | 2 |
2018-03-11 | 7.15 | 7.15 | -0.43 | ![]() |
6.72 | 6.73 | 6.72 | 23511 | 7.39 | 604 | 6.65 | 1850 | 12445 | 3 |
2018-03-08 | 7.15 | 7.15 | -7.15 | ![]() |
0 | 0 | 0 | 5661 | 7.39 | 602 | 6.65 | 0 | 0 | 0 |
2018-03-07 | 7.19 | 7.15 | -0.09 | ![]() |
7.1 | 7.3 | 7.1 | 8763 | 7.39 | 602 | 6.65 | 25460 | 181989 | 16 |
2018-03-06 | 7.19 | 7.19 | -0.08 | ![]() |
7.11 | 7.15 | 7.11 | 7430 | 7.49 | 1624 | 7.11 | 500 | 3563 | 2 |
2018-03-05 | 7.19 | 7.19 | -7.19 | ![]() |
0 | 0 | 0 | 7830 | 7.43 | 352 | 6.6 | 0 | 0 | 0 |
2018-03-04 | 7.1 | 7.19 | 0 | ![]() |
7.1 | 7.66 | 6.61 | 5130 | 7.43 | 152 | 6.6 | 18210 | 130953 | 15 |
2018-03-01 | 7 | 7.1 | 0.15 | ![]() |
7.15 | 7.15 | 7.02 | 4658 | 7.44 | 152 | 6.6 | 12784 | 90762 | 13 |
2018-02-28 | 6.96 | 7 | 0.05 | ![]() |
7.01 | 7.01 | 7 | 10207 | 7.15 | 152 | 6.6 | 5915 | 41421 | 12 |
2018-02-27 | 6.98 | 6.96 | 0.01 | ![]() |
6.99 | 7 | 6.85 | 22527 | 7.01 | 19873 | 6.9 | 6797 | 47324 | 13 |
2018-02-26 | 6.6 | 6.98 | 0.21 | ![]() |
6.81 | 7 | 6.81 | 13149 | 7.01 | 2000 | 6.25 | 11583 | 80806 | 9 |
2018-02-25 | 6.6 | 6.6 | 0.33 | ![]() |
6.93 | 6.93 | 6.71 | 13929 | 6.99 | 1500 | 6.17 | 2705 | 18433 | 5 |
2018-02-22 | 6.6 | 6.6 | 0.1 | ![]() |
6.7 | 6.7 | 6.6 | 7158 | 6.94 | 1500 | 6.17 | 3950 | 26087 | 6 |
2018-02-21 | 6.38 | 6.6 | 0.32 | ![]() |
6.7 | 6.7 | 6.5 | 9958 | 6.75 | 2250 | 6.25 | 50629 | 334241 | 30 |
2018-02-20 | 6.4 | 6.38 | -0.16 | ![]() |
6.24 | 6.55 | 6.24 | 6958 | 6.6 | 2850 | 6.17 | 12237 | 78059 | 19 |
2018-02-19 | 6.4 | 6.4 | 0.07 | ![]() |
6.47 | 6.47 | 6.26 | 3493 | 6.48 | 400 | 5.78 | 1700 | 10852 | 2 |
2018-02-18 | 6.4 | 6.4 | -0.14 | ![]() |
6.26 | 6.26 | 6.1 | 4293 | 6.49 | 400 | 5.76 | 2297 | 14377 | 2 |
2018-02-15 | 6.12 | 6.4 | 0.28 | ![]() |
6.4 | 6.41 | 6.34 | 11326 | 6.5 | 5267 | 5.76 | 20103 | 128564 | 22 |
2018-02-14 | 6.26 | 6.12 | 0.04 | ![]() |
6.3 | 6.3 | 6 | 8019 | 6.34 | 6017 | 6 | 9252 | 56594 | 8 |
2018-02-13 | 6.26 | 6.26 | -6.26 | ![]() |
0 | 0 | 0 | 8456 | 6.34 | 5266 | 5.76 | 0 | 0 | 0 |
2018-02-12 | 6.26 | 6.26 | -6.26 | ![]() |
0 | 0 | 0 | 8956 | 6.34 | 5265 | 5.76 | 0 | 0 | 0 |
2018-02-11 | 6.26 | 6.26 | -0.23 | ![]() |
6.03 | 6.04 | 6 | 12236 | 6.35 | 12240 | 6 | 2063 | 12430 | 7 |
2018-02-08 | 6 | 6.26 | 0.31 | ![]() |
6.31 | 6.35 | 6.16 | 7329 | 6.38 | 18234 | 6 | 24084 | 150671 | 26 |
2018-02-07 | 6 | 6 | 0 | ![]() |
6 | 6.01 | 6 | 3377 | 6.17 | 12560 | 6 | 674 | 4044 | 4 |
2018-02-06 | 6 | 6 | 0.17 | ![]() |
6.17 | 6.17 | 5.7 | 4498 | 6.15 | 9274 | 6 | 4015 | 23121 | 6 |
2018-02-05 | 6 | 6 | 0.17 | ![]() |
6.17 | 6.17 | 6.1 | 8727 | 6.17 | 8879 | 5.7 | 535 | 3266 | 2 |
2018-02-04 | 6.1 | 6 | -0.1 | ![]() |
6 | 6.01 | 6 | 8262 | 6.27 | 6679 | 5.65 | 5733 | 34405 | 7 |
2018-02-01 | 6.04 | 6.1 | 0.26 | ![]() |
6.3 | 6.3 | 6 | 4862 | 6.3 | 6679 | 5.65 | 6205167 | 37851950 | 67 |
2018-01-31 | 6.04 | 6.04 | -6.04 | ![]() |
0 | 0 | 0 | 8601 | 6.2 | 9779 | 5.75 | 0 | 0 | 0 |
2018-01-30 | 6.15 | 6.04 | -0.03 | ![]() |
6.12 | 6.12 | 5.91 | 10355 | 6.2 | 12969 | 5.87 | 8450 | 51024 | 10 |
2018-01-29 | 6.12 | 6.15 | 0.08 | ![]() |
6.2 | 6.25 | 6.07 | 11505 | 6.19 | 12469 | 5.92 | 15771 | 96969 | 17 |
2018-01-28 | 5.83 | 6.12 | 0.37 | ![]() |
6.2 | 6.2 | 5.81 | 7592 | 6.2 | 11246 | 5.86 | 28933 | 176941 | 32 |
2018-01-24 | 5.83 | 5.83 | 0.02 | ![]() |
5.85 | 5.85 | 5.85 | 15146 | 6.04 | 7484 | 5.66 | 963 | 5634 | 3 |
2018-01-23 | 5.92 | 5.83 | -0.09 | ![]() |
5.83 | 6.02 | 5.8 | 21385 | 6.04 | 7444 | 5.8 | 6700 | 39093 | 10 |
2018-01-22 | 5.92 | 5.92 | -0.02 | ![]() |
5.9 | 5.9 | 5.9 | 22385 | 6.03 | 11744 | 6.01 | 40 | 236 | 1 |
2018-01-21 | 5.92 | 5.92 | -5.92 | ![]() |
0 | 0 | 0 | 18985 | 6.06 | 12044 | 5.9 | 0 | 0 | 0 |
2018-01-18 | 5.92 | 5.92 | 0.14 | ![]() |
6.06 | 6.06 | 6.06 | 15190 | 6.06 | 9044 | 5.9 | 1069 | 6478 | 3 |
2018-01-17 | 5.92 | 5.92 | 0.14 | ![]() |
6.06 | 6.06 | 6.06 | 22594 | 6.06 | 9984 | 5.95 | 100 | 606 | 1 |
2018-01-16 | 5.85 | 5.92 | 0 | ![]() |
5.85 | 6.14 | 5.85 | 19322 | 6.1 | 5526 | 5.79 | 22800 | 135012 | 23 |
2018-01-15 | 5.85 | 5.85 | 0 | ![]() |
5.85 | 5.85 | 5.85 | 28148 | 5.97 | 9526 | 5.71 | 12794 | 74845 | 12 |
2018-01-14 | 5.85 | 5.85 | 0 | ![]() |
5.85 | 5.85 | 5.85 | 24183 | 5.99 | 10326 | 5.85 | 4681 | 27384 | 6 |
2018-01-11 | 5.85 | 5.85 | 0 | ![]() |
5.85 | 5.95 | 5.85 | 12956 | 5.99 | 11404 | 5.7 | 3471 | 20369 | 7 |
2018-01-10 | 5.85 | 5.85 | 0.14 | ![]() |
5.99 | 6 | 5.85 | 5356 | 6 | 5404 | 5.66 | 2300 | 13511 | 4 |
2018-01-09 | 5.85 | 5.85 | 0 | ![]() |
5.85 | 5.86 | 5.66 | 13275 | 5.91 | 5905 | 5.9 | 4043 | 23276 | 6 |
2018-01-08 | 5.85 | 5.85 | -5.85 | ![]() |
0 | 0 | 0 | 13006 | 5.97 | 8045 | 5.71 | 0 | 0 | 0 |
2018-01-04 | 5.85 | 5.85 | -0.05 | ![]() |
5.8 | 5.8 | 5.8 | 12673 | 5.97 | 8045 | 5.73 | 1000 | 5800 | 2 |
2018-01-03 | 5.85 | 5.85 | -0.11 | ![]() |
5.74 | 5.74 | 5.74 | 12973 | 5.97 | 8946 | 5.73 | 250 | 1435 | 1 |
2018-01-02 | 5.85 | 5.85 | -0.14 | ![]() |
5.71 | 5.71 | 5.71 | 12973 | 5.97 | 6816 | 5.71 | 299 | 1707 | 1 |
2017-12-31 | 5.85 | 5.85 | -5.85 | ![]() |
0 | 0 | 0 | 15159 | 5.97 | 5915 | 5.7 | 0 | 0 | 0 |
2017-12-28 | 5.85 | 5.85 | -0.14 | ![]() |
5.71 | 5.71 | 5.71 | 17637 | 5.91 | 6140 | 5.7 | 500 | 2856 | 2 |
2017-12-27 | 5.85 | 5.85 | -5.85 | ![]() |
0 | 0 | 0 | 16456 | 5.97 | 6142 | 5.7 | 0 | 0 | 0 |
2017-12-26 | 5.85 | 5.85 | -0.03 | ![]() |
5.82 | 5.82 | 5.82 | 15356 | 5.98 | 7532 | 5.72 | 267 | 1554 | 2 |
2017-12-25 | 5.98 | 5.85 | -0.15 | ![]() |
5.83 | 5.98 | 5.82 | 14155 | 5.98 | 9637 | 5.82 | 4003 | 23429 | 8 |
2017-12-19 | 5.75 | 5.75 | -0.09 | ![]() |
5.66 | 5.72 | 5.66 | 15717 | 5.95 | 5697 | 5.66 | 440 | 2505 | 2 |
2017-12-18 | 5.75 | 5.75 | -0.08 | ![]() |
5.67 | 5.67 | 5.67 | 15717 | 5.95 | 8387 | 5.64 | 1100 | 6237 | 1 |
2017-12-17 | 5.75 | 5.75 | -5.75 | ![]() |
0 | 0 | 0 | 11772 | 5.99 | 5384 | 5.64 | 0 | 0 | 0 |
2017-12-14 | 5.99 | 5.75 | -0.19 | ![]() |
5.8 | 5.99 | 5.64 | 14422 | 5.97 | 5025 | 5.9 | 5818 | 33426 | 12 |
2017-12-13 | 5.99 | 5.99 | -0.01 | ![]() |
5.98 | 5.98 | 5.98 | 16157 | 5.99 | 4700 | 5.71 | 1000 | 5980 | 1 |
2017-12-12 | 5.95 | 5.99 | 0.04 | ![]() |
5.99 | 6 | 5.97 | 16657 | 5.99 | 4756 | 5.77 | 1800 | 10785 | 4 |
2017-12-11 | 6.09 | 5.95 | -0.09 | ![]() |
6 | 6 | 5.9 | 12986 | 6 | 4831 | 5.96 | 1840 | 10941 | 7 |
2017-12-10 | 6.09 | 6.09 | -0.19 | ![]() |
5.9 | 6.23 | 5.9 | 6836 | 6.14 | 5035 | 6.07 | 1340 | 8125 | 9 |
2017-12-07 | 6.09 | 6.09 | -0.18 | ![]() |
5.91 | 6.2 | 5.91 | 20490 | 6.23 | 5372 | 5.9 | 1150 | 6879 | 7 |
2017-12-06 | 6.12 | 6.09 | -0.12 | ![]() |
6 | 6.39 | 6 | 23527 | 6.4 | 5572 | 5.98 | 2650 | 16137 | 9 |
2017-12-05 | 5.91 | 6.12 | 0.19 | ![]() |
6.1 | 6.49 | 5.91 | 22322 | 6 | 5886 | 5.98 | 5860 | 35842 | 11 |
2017-12-04 | 5.91 | 5.91 | 0.09 | ![]() |
6 | 6 | 6 | 7316 | 6.04 | 5989 | 5.91 | 690 | 4140 | 2 |
2017-12-03 | 5.97 | 5.91 | -0.07 | ![]() |
5.9 | 6 | 5.9 | 24073 | 6 | 5738 | 5.76 | 2192 | 12963 | 3 |
2017-11-29 | 6 | 5.97 | 0 | ![]() |
6 | 6.02 | 5.9 | 32222 | 6.04 | 5046 | 5.72 | 5745 | 34305 | 9 |
2017-11-27 | 6 | 6 | -6 | ![]() |
0 | 0 | 0 | 34810 | 6.04 | 4561 | 5.62 | 0 | 0 | 0 |
2017-11-26 | 6 | 6 | 0 | ![]() |
6 | 6 | 5.99 | 29062 | 6.15 | 2659 | 5.61 | 1730 | 10376 | 2 |
2017-11-23 | 5.99 | 6 | 0.01 | ![]() |
6 | 6.07 | 5.99 | 27332 | 6.29 | 3159 | 5.9 | 5970 | 35843 | 9 |
2017-11-22 | 5.95 | 5.99 | 0.05 | ![]() |
6 | 6 | 5.85 | 24646 | 6 | 3159 | 5.75 | 6950 | 41626 | 11 |
2017-11-21 | 5.95 | 5.95 | -0.05 | ![]() |
5.9 | 6 | 5.9 | 24746 | 6 | 2559 | 5.6 | 710 | 4225 | 2 |
2017-11-20 | 6.08 | 5.95 | -0.18 | ![]() |
5.9 | 6.11 | 5.9 | 21856 | 6.23 | 1553 | 5.8 | 10500 | 62499 | 18 |
2017-11-19 | 6.5 | 6.08 | -0.35 | ![]() |
6.15 | 6.3 | 6.02 | 21078 | 6.48 | 6257 | 5.98 | 12425 | 75606 | 19 |
2017-11-16 | 6.5 | 6.5 | -0.2 | ![]() |
6.3 | 6.5 | 6.23 | 23078 | 6.48 | 7272 | 6.3 | 1323 | 8472 | 4 |
2017-11-15 | 6.45 | 6.5 | 0.05 | ![]() |
6.5 | 6.5 | 6.33 | 24049 | 6.5 | 7715 | 6.23 | 34484 | 224068 | 22 |
2017-11-14 | 6.38 | 6.45 | 0.12 | ![]() |
6.5 | 6.52 | 6.1 | 12759 | 6.54 | 9743 | 6.23 | 15743 | 101585 | 16 |
2017-11-13 | 6.33 | 6.38 | 0.17 | ![]() |
6.5 | 6.5 | 6.2 | 8668 | 6.6 | 9436 | 6.35 | 23226 | 148139 | 24 |
2017-11-12 | 6.47 | 6.33 | -0.27 | ![]() |
6.2 | 6.5 | 6.2 | 13459 | 6.6 | 11942 | 6.21 | 17098 | 108202 | 12 |
2017-11-09 | 6.47 | 6.47 | -6.47 | ![]() |
0 | 0 | 0 | 5459 | 6.6 | 8247 | 6.1 | 0 | 0 | 0 |
2017-11-08 | 6.52 | 6.47 | -0.42 | ![]() |
6.1 | 6.52 | 6.1 | 4648 | 6.6 | 8065 | 6.15 | 7600 | 49172 | 4 |
2017-11-07 | 6.52 | 6.52 | -0.02 | ![]() |
6.5 | 6.51 | 6.5 | 2875 | 6.69 | 6982 | 6.05 | 1120 | 7281 | 5 |
2017-11-06 | 6.2 | 6.52 | 0.4 | ![]() |
6.6 | 6.6 | 6.3 | 0 | 0 | 15723 | 6.5 | 1829 | 11928 | 6 |
2017-11-05 | 6.5 | 6.2 | -0.1 | ![]() |
6.4 | 6.92 | 6.03 | 5741 | 6.89 | 12501 | 6.3 | 10902 | 67560 | 18 |
2017-11-02 | 6.64 | 6.5 | -0.14 | ![]() |
6.5 | 6.5 | 6.5 | 3840 | 6.95 | 7982 | 6.5 | 6300 | 40950 | 7 |
2017-11-01 | 6.06 | 6.64 | 0.6 | ![]() |
6.66 | 6.66 | 6.4 | 125 | 6.64 | 14617 | 6.12 | 8300 | 55135 | 6 |
2017-10-31 | 6.06 | 6.06 | 0.11 | ![]() |
6.17 | 6.17 | 6.17 | 7173 | 6.65 | 12617 | 6.12 | 433 | 2672 | 1 |
2017-10-30 | 6.4 | 6.06 | -0.24 | ![]() |
6.16 | 6.25 | 5.96 | 13543 | 6.5 | 20817 | 6.15 | 7553 | 45803 | 11 |
2017-10-29 | 6.4 | 6.4 | -0.1 | ![]() |
6.3 | 6.3 | 6.3 | 14710 | 6.5 | 3025 | 6.25 | 1087 | 6849 | 4 |
2017-10-26 | 6.4 | 6.4 | 0.1 | ![]() |
6.5 | 6.5 | 6.3 | 10821 | 6.65 | 3007 | 6.3 | 1518 | 9788 | 3 |
2017-10-25 | 6.47 | 6.4 | -0.09 | ![]() |
6.38 | 6.6 | 6.38 | 8854 | 6.65 | 13818 | 6.38 | 2300 | 14711 | 4 |
2017-10-24 | 6.47 | 6.47 | -0.14 | ![]() |
6.33 | 6.72 | 6.3 | 8854 | 6.65 | 1025 | 5.83 | 1071 | 6905 | 4 |
2017-10-23 | 6.23 | 6.47 | 0.5 | ![]() |
6.73 | 6.73 | 6.25 | 6093 | 6.75 | 7675 | 6.16 | 21593 | 139773 | 20 |
2017-10-22 | 6.23 | 6.23 | -0.07 | ![]() |
6.16 | 6.2 | 6.16 | 4573 | 6.5 | 7825 | 6.16 | 500 | 3099 | 2 |
2017-10-19 | 6.02 | 6.23 | 0.57 | ![]() |
6.59 | 6.59 | 6.11 | 573 | 6.59 | 9422 | 6 | 32145 | 200300 | 35 |
2017-10-18 | 5.98 | 6.02 | 0.16 | ![]() |
6.14 | 6.17 | 5.97 | 3208 | 6.14 | 7922 | 5.73 | 30032 | 180830 | 15 |
2017-10-17 | 5.95 | 5.98 | 0.05 | ![]() |
6 | 6 | 5.94 | 8590 | 6 | 9168 | 5.97 | 3879 | 23203 | 7 |
2017-10-16 | 5.95 | 5.95 | 0.05 | ![]() |
6 | 6 | 6 | 9422 | 6 | 10647 | 5.94 | 500 | 3000 | 1 |
2017-10-15 | 6.08 | 5.95 | -0.08 | ![]() |
6 | 6 | 5.95 | 9199 | 6 | 7647 | 5.81 | 9200 | 54785 | 7 |
2017-10-12 | 5.8 | 6.08 | 0.4 | ![]() |
6.2 | 6.2 | 5.84 | 822 | 6.2 | 7622 | 5.7 | 11755 | 71475 | 16 |
2017-10-11 | 5.8 | 5.8 | 0.15 | ![]() |
5.95 | 5.95 | 5.95 | 5400 | 6 | 5232 | 5.8 | 321 | 1910 | 1 |
2017-10-10 | 5.8 | 5.8 | 0 | ![]() |
5.8 | 5.8 | 5.8 | 5499 | 6 | 3377 | 5.53 | 3623 | 21013 | 6 |
2017-10-09 | 5.98 | 5.8 | -0.21 | ![]() |
5.77 | 6 | 5.72 | 9040 | 5.8 | 3377 | 5.59 | 9083 | 52688 | 14 |
2017-10-02 | 5.72 | 5.99 | 0.28 | ![]() |
6 | 6 | 5.95 | 9214 | 6 | 4382 | 5.86 | 5800 | 34735 | 6 |
2017-10-01 | 5.72 | 5.72 | -5.72 | ![]() |
0 | 0 | 0 | 4014 | 6 | 7902 | 5.86 | 0 | 0 | 0 |
2017-09-27 | 5.72 | 5.72 | -0.02 | ![]() |
5.7 | 5.7 | 5.7 | 1612 | 6.18 | 2550 | 5.51 | 1400 | 7980 | 1 |
2017-09-26 | 5.72 | 5.72 | -0.02 | ![]() |
5.7 | 5.7 | 5.7 | 1612 | 6.18 | 2785 | 5.57 | 337 | 1921 | 2 |
2017-09-25 | 5.9 | 5.72 | -0.18 | ![]() |
5.72 | 5.73 | 5.7 | 1530 | 6.2 | 2785 | 5.54 | 5915 | 33817 | 5 |
2017-09-24 | 5.9 | 5.9 | 0 | ![]() |
5.9 | 5.9 | 5.9 | 918 | 6.49 | 2785 | 5.54 | 8000 | 47200 | 2 |
2017-09-20 | 5.9 | 5.9 | -5.9 | ![]() |
0 | 0 | 0 | 0 | 0 | 2785 | 5.56 | 0 | 0 | 0 |
2017-09-19 | 5.6 | 5.9 | 0.3 | ![]() |
5.9 | 5.9 | 5.9 | 467 | 6.1 | 4736 | 5.54 | 9609 | 56693 | 11 |
2017-09-18 | 5.6 | 5.6 | -5.6 | ![]() |
0 | 0 | 0 | 2804 | 5.92 | 4221 | 5.52 | 0 | 0 | 0 |
2017-09-17 | 5.6 | 5.6 | 0.16 | ![]() |
5.76 | 5.76 | 5.76 | 3951 | 5.95 | 4741 | 5.52 | 1385 | 7978 | 3 |
2017-09-14 | 5.58 | 5.6 | 0.02 | ![]() |
5.6 | 5.6 | 5.6 | 1797 | 5.76 | 3971 | 5.52 | 2415 | 13524 | 3 |
2017-09-13 | 5.76 | 5.58 | -0.16 | ![]() |
5.6 | 5.6 | 5.55 | 3913 | 5.87 | 2521 | 5.51 | 17900 | 99875 | 10 |
2017-09-12 | 5.73 | 5.76 | 0.07 | ![]() |
5.8 | 5.8 | 5.6 | 3913 | 5.87 | 2771 | 5.51 | 16763 | 96497 | 6 |
2017-09-11 | 5.73 | 5.73 | -0.13 | ![]() |
5.6 | 5.6 | 5.6 | 3385 | 5.95 | 771 | 5.51 | 1000 | 5600 | 1 |
2017-09-10 | 5.58 | 5.73 | 0.23 | ![]() |
5.81 | 5.81 | 5.5 | 0 | 0 | 439 | 5.3 | 3249 | 18602 | 4 |
2017-09-07 | 5.64 | 5.58 | -0.09 | ![]() |
5.55 | 5.8 | 5.51 | 0 | 0 | 439 | 5.3 | 18068 | 100767 | 19 |
2017-09-06 | 5.6 | 5.64 | 0 | ![]() |
5.6 | 5.75 | 5.6 | 144 | 5.78 | 11361 | 5.57 | 12900 | 72785 | 8 |
2017-09-05 | 5.79 | 5.6 | -0.19 | ![]() |
5.6 | 5.61 | 5.6 | 4000 | 6.07 | 5861 | 5.62 | 3000 | 16810 | 4 |
2017-08-30 | 5.77 | 5.79 | -0.18 | ![]() |
5.59 | 5.99 | 5.59 | 3000 | 6 | 5111 | 5.55 | 1811 | 10484 | 4 |
2017-08-29 | 5.77 | 5.77 | -5.77 | ![]() |
0 | 0 | 0 | 4144 | 6 | 5886 | 5.75 | 0 | 0 | 0 |
2017-08-28 | 5.77 | 5.77 | -5.77 | ![]() |
0 | 0 | 0 | 3144 | 6 | 5886 | 5.75 | 0 | 0 | 0 |
2017-08-27 | 5.77 | 5.77 | -0.15 | ![]() |
5.62 | 5.7 | 5.62 | 0 | 0 | 5636 | 5.56 | 1000 | 5639 | 2 |
2017-08-24 | 5.77 | 5.77 | -0.07 | ![]() |
5.7 | 5.7 | 5.7 | 0 | 0 | 5744 | 5.7 | 251 | 1431 | 1 |
2017-08-22 | 6 | 5.86 | -0.2 | ![]() |
5.8 | 6 | 5.8 | 862 | 6.52 | 8101 | 5.7 | 16302 | 95509 | 19 |
2017-08-21 | 6.14 | 6 | -0.14 | ![]() |
6 | 6.01 | 6 | 1862 | 6.52 | 6101 | 5.79 | 10172 | 61042 | 7 |
2017-08-20 | 6 | 6.14 | 0 | ![]() |
6 | 6.5 | 6 | 3484 | 6.48 | 3101 | 5.6 | 13015 | 79968 | 10 |
2017-08-17 | 6.06 | 6 | -0.06 | ![]() |
6 | 6 | 5.63 | 500 | 6.46 | 3104 | 5.52 | 150589 | 903316 | 2 |
2017-08-16 | 6.6 | 6.06 | -0.6 | ![]() |
6 | 6.35 | 5.97 | 600 | 6.88 | 0 | 0 | 22051 | 133594 | 20 |
2017-08-13 | 5.8 | 5.77 | 0 | ![]() |
5.8 | 5.8 | 5.65 | 3720 | 5.89 | 3446 | 5.61 | 12592 | 72643 | 11 |
2017-08-10 | 5.8 | 5.8 | 0 | ![]() |
5.8 | 5.8 | 5.61 | 4347 | 5.89 | 3257 | 5.61 | 19524 | 113202 | 8 |
2017-08-09 | 5.8 | 5.8 | 0 | ![]() |
5.8 | 5.8 | 5.8 | 3103 | 5.85 | 3207 | 5.55 | 21242 | 123204 | 10 |
2017-08-08 | 5.8 | 5.8 | 0 | ![]() |
5.8 | 5.81 | 5.8 | 5603 | 5.85 | 2957 | 5.55 | 17254 | 100078 | 15 |
2017-08-07 | 5.79 | 5.8 | 0.01 | ![]() |
5.8 | 5.8 | 5.8 | 6650 | 5.85 | 3557 | 5.72 | 19067 | 110589 | 11 |
2017-08-06 | 5.85 | 5.79 | -0.05 | ![]() |
5.8 | 5.8 | 5.7 | 20586 | 5.85 | 10271 | 5.8 | 4027 | 23312 | 7 |
2017-08-03 | 5.78 | 5.85 | 0.02 | ![]() |
5.8 | 5.9 | 5.8 | 1906 | 5.89 | 7482 | 5.66 | 11740 | 68710 | 10 |
2017-08-02 | 5.69 | 5.78 | 0.2 | ![]() |
5.89 | 5.89 | 5.7 | 4441 | 5.9 | 10309 | 5.62 | 32300 | 186771 | 23 |
2017-07-27 | 5.44 | 5.79 | 0.36 | ![]() |
5.8 | 5.84 | 5.6 | 16281 | 5.84 | 12351 | 5.44 | 57484 | 332639 | 43 |
2017-07-26 | 4.95 | 5.44 | 0.49 | ![]() |
5.44 | 5.44 | 5.44 | 0 | 0 | 34851 | 5.44 | 12649 | 68811 | 5 |
2017-07-25 | 4.5 | 4.95 | 0.45 | ![]() |
4.95 | 4.95 | 4.95 | 0 | 0 | 46680 | 4.95 | 4449 | 22022 | 7 |
2017-07-24 | 4.5 | 4.5 | -4.5 | ![]() |
0 | 0 | 0 | 26377 | 4.59 | 11774 | 4.32 | 0 | 0 | 0 |
2017-07-17 | 4.48 | 4.5 | 0.02 | ![]() |
4.5 | 4.51 | 4.5 | 13709 | 4.6 | 10216 | 4.5 | 3500 | 15752 | 4 |
2017-07-16 | 4.48 | 4.48 | -4.48 | ![]() |
0 | 0 | 0 | 8876 | 4.6 | 9612 | 4.4 | 0 | 0 | 0 |
2017-07-12 | 4.46 | 4.39 | -0.25 | ![]() |
4.21 | 4.45 | 4.21 | 12359 | 4.53 | 1465 | 4.23 | 21593 | 94820 | 18 |
2017-07-11 | 4.6 | 4.46 | -0.14 | ![]() |
4.46 | 4.55 | 4.4 | 12890 | 4.64 | 5580 | 4.32 | 3216 | 14354 | 4 |
2017-07-10 | 4.35 | 4.6 | 0.25 | ![]() |
4.6 | 4.6 | 4.56 | 6136 | 4.64 | 18774 | 4.31 | 6400 | 29429 | 7 |
2017-07-09 | 4.42 | 4.35 | 0.08 | ![]() |
4.5 | 4.5 | 4.19 | 7631 | 4.56 | 7255 | 4.19 | 7000 | 30445 | 6 |
2017-07-02 | 4.24 | 4.32 | 0.14 | ![]() |
4.38 | 4.38 | 4.25 | 8526 | 4.38 | 10835 | 4.26 | 5000 | 21609 | 3 |
2017-06-28 | 4.24 | 4.24 | -0.06 | ![]() |
4.18 | 4.35 | 4.18 | 5479 | 4.44 | 6485 | 4.15 | 1301 | 5447 | 6 |
2017-06-22 | 4.24 | 4.24 | -0.04 | ![]() |
4.2 | 4.2 | 4.2 | 6473 | 4.44 | 13285 | 4.19 | 1000 | 4200 | 1 |
2017-06-21 | 4.24 | 4.24 | -4.24 | ![]() |
0 | 0 | 0 | 5073 | 4.44 | 13385 | 4.15 | 0 | 0 | 0 |
2017-06-20 | 4.15 | 4.24 | 0.28 | ![]() |
4.43 | 4.43 | 4.15 | 3440 | 4.44 | 17263 | 4.3 | 3900 | 16551 | 8 |
2017-06-19 | 4.15 | 4.15 | 0.05 | ![]() |
4.2 | 4.28 | 4.2 | 3730 | 4.43 | 13988 | 4.11 | 750 | 3166 | 2 |
2017-06-18 | 4.15 | 4.15 | 0.05 | ![]() |
4.2 | 4.2 | 4.2 | 3830 | 4.28 | 15075 | 4.12 | 900 | 3780 | 1 |
2017-06-15 | 4.15 | 4.15 | -0.01 | ![]() |
4.14 | 4.14 | 4.14 | 3830 | 4.28 | 14400 | 4.11 | 181 | 749 | 4 |
2017-06-14 | 4.15 | 4.15 | -4.15 | ![]() |
0 | 0 | 0 | 3760 | 4.38 | 17650 | 4.13 | 0 | 0 | 0 |
2017-06-13 | 4.15 | 4.15 | -0.03 | ![]() |
4.12 | 4.12 | 4.12 | 900 | 4.54 | 14105 | 4.11 | 87 | 358 | 1 |
2017-06-12 | 4.27 | 4.15 | -0.14 | ![]() |
4.13 | 4.21 | 4.11 | 4029 | 4.66 | 14837 | 4.11 | 8612 | 35733 | 12 |
2017-06-11 | 4.05 | 4.27 | 0.4 | ![]() |
4.45 | 4.45 | 4.05 | 0 | 0 | 9352 | 4.02 | 6604 | 28208 | 11 |
2017-06-08 | 4.04 | 4.05 | 0 | ![]() |
4.04 | 4.1 | 4 | 2681 | 4.25 | 7818 | 4.02 | 4115 | 16684 | 6 |
2017-06-07 | 4.04 | 4.04 | 0.26 | ![]() |
4.3 | 4.3 | 4.1 | 5581 | 4.27 | 5128 | 3.97 | 1500 | 6423 | 4 |
2017-06-06 | 4.04 | 4.04 | -4.04 | ![]() |
0 | 0 | 0 | 6155 | 4.1 | 5482 | 3.95 | 0 | 0 | 0 |
2017-06-04 | 4.04 | 4.04 | -4.04 | ![]() |
0 | 0 | 0 | 4674 | 4.3 | 9770 | 3.97 | 0 | 0 | 0 |
2017-06-01 | 4.04 | 4.04 | 0.03 | ![]() |
4.07 | 4.07 | 4.07 | 1674 | 4.3 | 1425 | 3.85 | 2000 | 8140 | 1 |
2017-05-31 | 4.09 | 4.04 | -0.06 | ![]() |
4.03 | 4.08 | 4.03 | 4100 | 4.43 | 2325 | 3.82 | 6000 | 24240 | 4 |
2017-05-30 | 4.11 | 4.09 | -0.01 | ![]() |
4.1 | 4.1 | 4.07 | 3262 | 4.37 | 1902 | 4.08 | 3374 | 13792 | 4 |
2017-05-28 | 4.11 | 4.11 | -4.11 | ![]() |
0 | 0 | 0 | 3262 | 4.41 | 1425 | 4.08 | 0 | 0 | 0 |
2017-05-25 | 4.11 | 4.11 | 0.15 | ![]() |
4.26 | 4.26 | 4.26 | 2362 | 4.45 | 1325 | 4.14 | 1603 | 6829 | 3 |
2017-05-24 | 4.11 | 4.11 | 0.06 | ![]() |
4.17 | 4.17 | 4.17 | 2074 | 4.41 | 4425 | 4.14 | 2000 | 8340 | 1 |
2017-05-22 | 4.3 | 4.11 | -0.2 | ![]() |
4.1 | 4.2 | 4.1 | 3109 | 4.2 | 0 | 0 | 13330 | 54796 | 17 |
2017-05-21 | 4.26 | 4.3 | 0.01 | ![]() |
4.27 | 4.31 | 4.27 | 1109 | 4.5 | 1285 | 4.2 | 8200 | 35250 | 8 |
2017-05-18 | 4.42 | 4.26 | -0.18 | ![]() |
4.24 | 4.29 | 4.24 | 7810 | 4.5 | 1285 | 4.2 | 5520 | 23497 | 9 |
2017-05-17 | 4.42 | 4.42 | -4.42 | ![]() |
0 | 0 | 0 | 7079 | 4.77 | 985 | 4.29 | 0 | 0 | 0 |
2017-05-16 | 4.47 | 4.42 | -0.13 | ![]() |
4.34 | 4.45 | 4.34 | 8639 | 4.77 | 1485 | 4.29 | 5500 | 24313 | 6 |
2017-05-15 | 4.6 | 4.47 | -0.18 | ![]() |
4.42 | 4.6 | 4.41 | 4529 | 4.8 | 1485 | 4.41 | 3682 | 16443 | 4 |
2017-05-14 | 4.52 | 4.6 | -0.11 | ![]() |
4.41 | 4.87 | 4.41 | 2229 | 4.85 | 0 | 0 | 26472 | 121649 | 28 |
2017-05-11 | 4.88 | 4.52 | -0.31 | ![]() |
4.57 | 4.57 | 4.45 | 4212 | 4.84 | 3147 | 4.55 | 3953 | 17869 | 7 |
2017-05-10 | 4.87 | 4.88 | -0.39 | ![]() |
4.48 | 4.92 | 4.48 | 5262 | 4.9 | 2000 | 4.57 | 5250 | 25596 | 5 |
2017-05-04 | 4.32 | 4.45 | -0.02 | ![]() |
4.3 | 4.5 | 4.3 | 1775 | 4.64 | 4380 | 4.24 | 20823 | 92653 | 19 |
2017-05-03 | 4.17 | 4.32 | 0.1 | ![]() |
4.27 | 4.49 | 4.2 | 5588 | 4.45 | 2380 | 4.07 | 16810 | 72558 | 30 |
2017-05-02 | 4.05 | 4.17 | 0.18 | ![]() |
4.23 | 4.23 | 4.15 | 3025 | 4.23 | 1600 | 3.96 | 8063 | 33645 | 11 |
2017-04-30 | 4.05 | 4.05 | 0.15 | ![]() |
4.2 | 4.2 | 4.2 | 4083 | 4.18 | 3013 | 4 | 1450 | 6090 | 3 |
2017-04-27 | 3.94 | 4.05 | 0.02 | ![]() |
3.96 | 4.24 | 3.96 | 2035 | 4.23 | 6498 | 3.96 | 4500 | 18223 | 5 |
2017-04-26 | 3.94 | 3.94 | 0 | ![]() |
3.94 | 3.94 | 3.94 | 3305 | 4.15 | 6998 | 3.94 | 3137 | 12360 | 2 |
2017-04-24 | 3.94 | 3.94 | 0 | ![]() |
3.94 | 3.94 | 3.92 | 5160 | 4.17 | 4475 | 3.91 | 1855 | 7304 | 6 |
2017-04-23 | 3.94 | 3.94 | -0.03 | ![]() |
3.91 | 4.33 | 3.89 | 1600 | 4.28 | 5930 | 3.91 | 2374 | 9975 | 7 |
2017-04-20 | 4.04 | 3.94 | -0.16 | ![]() |
3.88 | 4 | 3.88 | 1031 | 4.1 | 3579 | 3.88 | 8000 | 31516 | 11 |
2017-04-19 | 4.12 | 4.04 | -0.1 | ![]() |
4.02 | 4.06 | 4.02 | 4556 | 4.18 | 4230 | 4.02 | 7160 | 28902 | 10 |
2017-04-18 | 4.15 | 4.12 | -0.07 | ![]() |
4.08 | 4.15 | 4.08 | 2756 | 4.35 | 12228 | 4.06 | 10217 | 42113 | 13 |
2017-04-13 | 4.24 | 4.15 | -0.11 | ![]() |
4.13 | 4.2 | 4.13 | 1161 | 4.4 | 11575 | 4.13 | 29266 | 121564 | 16 |
2017-04-12 | 4.31 | 4.24 | -0.11 | ![]() |
4.2 | 4.45 | 4.15 | 4126 | 4.4 | 17224 | 4.14 | 9164 | 38835 | 15 |
2017-04-11 | 4.03 | 4.31 | 0.1 | ![]() |
4.13 | 4.43 | 4 | 1000 | 4.43 | 3353 | 4.11 | 31798 | 137070 | 48 |
2017-04-10 | 4 | 4.03 | 0 | ![]() |
4 | 4.07 | 4 | 9456 | 4.15 | 23785 | 4 | 10250 | 41292 | 8 |
2017-04-09 | 3.98 | 4 | 0.12 | ![]() |
4.1 | 4.1 | 3.9 | 11756 | 4.07 | 2170 | 3.8 | 3630 | 14533 | 7 |
2017-04-06 | 4.02 | 3.98 | -0.02 | ![]() |
4 | 4.1 | 3.93 | 11647 | 4.1 | 5196 | 3.91 | 29459 | 117315 | 14 |
2017-04-05 | 4.02 | 4.02 | -0.02 | ![]() |
4 | 4 | 3.95 | 13597 | 4.1 | 5438 | 3.95 | 690 | 2741 | 2 |
2017-04-04 | 4.07 | 4.02 | -0.06 | ![]() |
4.01 | 4.17 | 4 | 13797 | 4.1 | 8823 | 3.96 | 4600 | 18482 | 10 |
2017-04-03 | 4.04 | 4.07 | -0.04 | ![]() |
4 | 4.12 | 4 | 10223 | 4.1 | 4580 | 4 | 15694 | 63932 | 14 |
2017-04-02 | 4.08 | 4.04 | -0.13 | ![]() |
3.95 | 4.1 | 3.95 | 8657 | 4.2 | 2820 | 3.91 | 5100 | 20584 | 7 |
2017-03-30 | 4.02 | 4.08 | -0.07 | ![]() |
3.95 | 4.19 | 3.94 | 5042 | 4.17 | 880 | 3.91 | 12413 | 50626 | 17 |
2017-03-29 | 3.9 | 4.02 | 0.1 | ![]() |
4 | 4.06 | 4 | 10448 | 4.08 | 4889 | 4 | 8960 | 36034 | 14 |
2017-03-28 | 4.15 | 3.9 | -0.29 | ![]() |
3.86 | 4.15 | 3.75 | 8698 | 4.1 | 1300 | 3.8 | 14473 | 56465 | 20 |
2017-03-27 | 4.36 | 4.15 | -0.35 | ![]() |
4.01 | 4.3 | 4.01 | 14186 | 4.24 | 0 | 0 | 36873 | 153075 | 28 |
2017-03-26 | 4.15 | 4.36 | 0.13 | ![]() |
4.28 | 4.56 | 4.27 | 4391 | 4.49 | 5213 | 4.28 | 21105 | 92100 | 20 |
2017-03-23 | 3.96 | 4.15 | 0.15 | ![]() |
4.11 | 4.31 | 4 | 3738 | 4.32 | 12133 | 4.11 | 35113 | 145561 | 22 |
2017-03-22 | 3.73 | 3.96 | 0.37 | ![]() |
4.1 | 4.1 | 3.8 | 19589 | 4.1 | 19866 | 4 | 53926 | 213735 | 49 |
2017-03-21 | 3.44 | 3.73 | 0.34 | ![]() |
3.78 | 3.78 | 3.67 | 0 | 0 | 16751 | 3.55 | 40976 | 152660 | 23 |
2017-03-20 | 3.58 | 3.44 | -0.17 | ![]() |
3.41 | 3.53 | 3.41 | 11569 | 3.72 | 3751 | 3.41 | 11000 | 37830 | 8 |
2017-03-19 | 3.67 | 3.58 | -0.16 | ![]() |
3.51 | 3.75 | 3.51 | 16604 | 3.75 | 6171 | 3.41 | 7013 | 25128 | 4 |
2017-03-16 | 3.65 | 3.67 | 0.07 | ![]() |
3.72 | 3.72 | 3.66 | 8131 | 3.77 | 1159 | 3.37 | 3692 | 13562 | 3 |
2017-03-12 | 3.39 | 3.51 | 0.17 | ![]() |
3.56 | 3.57 | 3.45 | 8594 | 3.64 | 12560 | 3.46 | 28417 | 99778 | 20 |
2017-03-02 | 3.46 | 3.26 | -0.26 | ![]() |
3.2 | 3.4 | 3.2 | 5788 | 3.8 | 1300 | 3.2 | 164555 | 537138 | 66 |
2017-03-01 | 3.46 | 3.46 | -0.25 | ![]() |
3.21 | 3.46 | 3.21 | 5788 | 3.8 | 0 | 0 | 555 | 1825 | 3 |
2017-02-20 | 3.67 | 3.71 | 0.11 | ![]() |
3.78 | 3.78 | 3.68 | 13954 | 3.79 | 3008 | 3.5 | 5600 | 20757 | 8 |
2017-02-19 | 3.6 | 3.67 | 0.19 | ![]() |
3.79 | 3.79 | 3.61 | 13942 | 3.79 | 10174 | 3.6 | 5698 | 20932 | 8 |
2017-02-16 | 3.5 | 3.6 | 0.1 | ![]() |
3.6 | 3.69 | 3.45 | 11228 | 3.74 | 10178 | 3.6 | 8754 | 31484 | 17 |
2017-02-15 | 3.45 | 3.5 | 0.05 | ![]() |
3.5 | 3.6 | 3.45 | 8554 | 3.74 | 3015 | 3.45 | 6710 | 23466 | 5 |
2017-02-14 | 3.5 | 3.45 | -0.05 | ![]() |
3.45 | 3.45 | 3.45 | 7124 | 3.68 | 313 | 3.2 | 3939 | 13590 | 5 |
2017-02-13 | 3.44 | 3.5 | 0.06 | ![]() |
3.5 | 3.5 | 3.5 | 6124 | 3.64 | 1306 | 3.37 | 14410 | 50435 | 8 |
2017-02-12 | 3.53 | 3.44 | 0.26 | ![]() |
3.79 | 3.79 | 3.38 | 9824 | 3.77 | 1806 | 3.37 | 48000 | 165061 | 29 |
2017-02-09 | 3.53 | 3.53 | 0.07 | ![]() |
3.6 | 3.6 | 3.51 | 2600 | 3.86 | 4406 | 3.53 | 1200 | 4302 | 3 |
2017-02-08 | 3.62 | 3.53 | 0.06 | ![]() |
3.68 | 3.68 | 3.5 | 5666 | 3.68 | 2700 | 3.43 | 44522 | 157286 | 27 |
2017-02-07 | 3.72 | 3.62 | -0.22 | ![]() |
3.5 | 3.9 | 3.5 | 5175 | 3.99 | 5910 | 3.51 | 51360 | 185807 | 44 |
2017-02-06 | 3.73 | 3.72 | 0.06 | ![]() |
3.79 | 3.8 | 3.65 | 5523 | 3.84 | 7736 | 3.7 | 3700 | 13756 | 6 |
2017-02-05 | 3.79 | 3.73 | -0.16 | ![]() |
3.63 | 3.82 | 3.63 | 4275 | 3.85 | 3731 | 3.63 | 8399 | 31350 | 9 |
2017-02-02 | 3.79 | 3.79 | 0.04 | ![]() |
3.83 | 3.83 | 3.8 | 3700 | 3.85 | 1881 | 3.61 | 1541 | 5887 | 2 |
2017-02-01 | 3.79 | 3.79 | -0.04 | ![]() |
3.75 | 3.75 | 3.75 | 7118 | 3.85 | 1886 | 3.61 | 250 | 938 | 1 |
2017-01-31 | 3.84 | 3.79 | -0.04 | ![]() |
3.8 | 3.8 | 3.76 | 6813 | 3.85 | 1881 | 3.61 | 24000 | 91064 | 12 |
2017-01-30 | 3.82 | 3.84 | 0.03 | ![]() |
3.85 | 3.89 | 3.8 | 12050 | 3.89 | 7681 | 3.8 | 33276 | 127815 | 20 |
2017-01-29 | 3.8 | 3.82 | 0.05 | ![]() |
3.85 | 3.85 | 3.72 | 9523 | 3.89 | 9193 | 3.75 | 7766 | 29630 | 10 |
2017-01-26 | 3.6 | 3.8 | 0.2 | ![]() |
3.8 | 3.8 | 3.8 | 7058 | 3.85 | 5884 | 3.72 | 5430 | 20634 | 3 |
2017-01-24 | 3.6 | 3.6 | 0.15 | ![]() |
3.75 | 3.75 | 3.7 | 7058 | 3.85 | 7822 | 3.7 | 2360 | 8797 | 4 |
2017-01-23 | 3.66 | 3.6 | -0.06 | ![]() |
3.6 | 3.62 | 3.6 | 2505 | 3.85 | 8897 | 3.7 | 3825 | 13786 | 8 |
2017-01-22 | 3.66 | 3.66 | -3.66 | ![]() |
0 | 0 | 0 | 2305 | 3.85 | 200 | 3.6 | 0 | 0 | 0 |
2017-01-19 | 3.92 | 3.66 | -0.24 | ![]() |
3.68 | 3.91 | 3.64 | 12019 | 3.85 | 200 | 3.6 | 7775 | 28441 | 9 |
2017-01-18 | 3.95 | 3.92 | -0.04 | ![]() |
3.91 | 4.01 | 3.84 | 11076 | 4.03 | 296 | 3.91 | 10414 | 40858 | 16 |
2017-01-17 | 3.95 | 3.95 | -0.03 | ![]() |
3.92 | 3.95 | 3.91 | 12879 | 4 | 1250 | 3.92 | 1179 | 4639 | 5 |
2017-01-16 | 3.8 | 3.95 | 0.23 | ![]() |
4.03 | 4.03 | 3.93 | 10833 | 3.95 | 2036 | 3.9 | 6000 | 23696 | 5 |
2017-01-15 | 3.77 | 3.8 | 0.05 | ![]() |
3.82 | 3.83 | 3.8 | 11348 | 3.83 | 7804 | 3.8 | 3863 | 14693 | 8 |
2017-01-12 | 3.76 | 3.77 | 0 | ![]() |
3.76 | 3.79 | 3.66 | 11580 | 3.83 | 1736 | 3.6 | 15140 | 57005 | 10 |
2017-01-11 | 3.81 | 3.76 | -0.05 | ![]() |
3.76 | 3.77 | 3.76 | 18100 | 3.86 | 5211 | 3.73 | 12273 | 46177 | 7 |
2017-01-10 | 3.81 | 3.81 | 0 | ![]() |
3.81 | 3.81 | 3.76 | 15035 | 3.89 | 5211 | 3.73 | 836870 | 3188474 | 3 |
2017-01-09 | 3.81 | 3.81 | 0.07 | ![]() |
3.88 | 3.88 | 3.74 | 11035 | 3.89 | 5011 | 3.73 | 1240 | 4754 | 3 |
2017-01-08 | 3.78 | 3.81 | 0.03 | ![]() |
3.81 | 3.86 | 3.81 | 10565 | 3.89 | 5361 | 3.75 | 3630 | 13847 | 3 |
2017-01-05 | 3.82 | 3.78 | -0.02 | ![]() |
3.8 | 3.82 | 3.71 | 14300 | 3.94 | 1636 | 3.75 | 4121 | 15598 | 6 |
2016-12-26 | 3.98 | 3.99 | 0.02 | ![]() |
4 | 4 | 3.92 | 12313 | 4.1 | 1695 | 3.92 | 19503 | 77856 | 11 |
2016-12-25 | 3.99 | 3.98 | 0 | ![]() |
3.99 | 3.99 | 3.95 | 12963 | 4.04 | 2325 | 3.92 | 52168 | 207621 | 21 |
2016-12-22 | 3.95 | 3.99 | 0.05 | ![]() |
4 | 4.1 | 3.9 | 7320 | 4.04 | 2754 | 3.76 | 33503 | 133575 | 32 |
2016-12-21 | 4.01 | 3.95 | -0.01 | ![]() |
4 | 4.18 | 3.92 | 14059 | 4.1 | 2548 | 4 | 25606 | 101238 | 21 |
2016-12-20 | 3.8 | 4.01 | 0.2 | ![]() |
4 | 4.05 | 3.93 | 8689 | 4.05 | 7639 | 3.91 | 55519 | 222447 | 65 |
2016-12-19 | 3.67 | 3.8 | 0.25 | ![]() |
3.92 | 3.92 | 3.66 | 5216 | 3.93 | 37720 | 3.9 | 81554 | 310130 | 64 |
2016-12-18 | 3.57 | 3.67 | 0.15 | ![]() |
3.72 | 3.72 | 3.6 | 1806 | 3.85 | 25305 | 3.65 | 56054 | 205982 | 43 |
2016-12-15 | 3.39 | 3.57 | 0.25 | ![]() |
3.64 | 3.64 | 3.48 | 6152 | 3.65 | 20316 | 3.57 | 54149 | 193053 | 35 |
2016-12-14 | 3.39 | 3.39 | -0.07 | ![]() |
3.32 | 3.32 | 3.32 | 5982 | 3.63 | 10669 | 3.3 | 1000 | 3320 | 1 |
2016-12-13 | 3.43 | 3.39 | -0.08 | ![]() |
3.35 | 3.4 | 3.35 | 5982 | 3.63 | 8102 | 3.31 | 14900 | 50509 | 14 |
2016-12-12 | 3.47 | 3.43 | 0.11 | ![]() |
3.58 | 3.58 | 3.31 | 1632 | 3.65 | 6846 | 3.33 | 21855 | 74897 | 22 |
2016-12-08 | 3.53 | 3.47 | -0.09 | ![]() |
3.44 | 3.59 | 3.36 | 3000 | 3.88 | 8401 | 3.37 | 2968 | 10285 | 11 |
2016-12-07 | 3.64 | 3.53 | -0.29 | ![]() |
3.35 | 3.68 | 3.35 | 7491 | 3.51 | 2742 | 3.35 | 26826 | 94651 | 23 |
2016-12-06 | 3.45 | 3.64 | 0.2 | ![]() |
3.65 | 3.73 | 3.33 | 3500 | 3.72 | 13251 | 3.53 | 23102 | 84145 | 27 |
2016-12-05 | 3.45 | 3.45 | 0.34 | ![]() |
3.79 | 3.79 | 3.68 | 0 | 0 | 0 | 0 | 20300 | 76559 | 16 |
2016-12-04 | 3.57 | 3.45 | -0.17 | ![]() |
3.4 | 3.6 | 3.38 | 7573 |