Date | Open | Close | change | Last | High | Low | Bids | Best Bid | Asks | Best Ask | Volume | Value | Trades Count | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2022-01-10 | 9.49 | 9.49 | -0.33 | ![]() |
9.16 | 9.35 | 9.16 | 54121 | 9.35 | 27361 | 9.17 | 15100 | 139073 | 15 |
2022-01-09 | 9.49 | 9.49 | -0.38 | ![]() |
9.11 | 9.35 | 9.11 | 48671 | 9.45 | 37341 | 9.16 | 3500 | 32287 | 9 |
2022-01-05 | 9.35 | 9.49 | 0.15 | ![]() |
9.5 | 9.6 | 9.35 | 46170 | 9.6 | 61986 | 9.51 | 31845 | 301416 | 42 |
2022-01-04 | 9.06 | 9.35 | 0.29 | ![]() |
9.35 | 9.5 | 9.11 | 54150 | 9.42 | 59758 | 9.35 | 46332 | 435060 | 70 |
2022-01-03 | 9.06 | 9.06 | -0.05 | ![]() |
9.01 | 9.06 | 9 | 52621 | 9.16 | 34268 | 9.02 | 9610 | 86911 | 11 |
2022-01-02 | 9.06 | 9.06 | -0.05 | ![]() |
9.01 | 9.01 | 9 | 39316 | 9.15 | 23823 | 9.01 | 7790 | 70120 | 17 |
2021-12-30 | 9.06 | 9.06 | -0.13 | ![]() |
8.93 | 9.2 | 8.93 | 33862 | 9.18 | 25778 | 8.96 | 11242 | 100853 | 26 |
2021-12-29 | 9.06 | 9.06 | -0.03 | ![]() |
9.03 | 9.04 | 9 | 33519 | 9.15 | 39289 | 9.03 | 3705 | 33434 | 11 |
2021-12-28 | 9.18 | 9.06 | -0.12 | ![]() |
9.06 | 9.5 | 8.9 | 48946 | 9.21 | 44024 | 9.08 | 59679 | 550916 | 107 |
2021-12-27 | 9.18 | 9.18 | -0.27 | ![]() |
8.91 | 9.17 | 8.91 | 56232 | 8.99 | 34443 | 8.92 | 13690 | 122583 | 27 |
2021-12-26 | 9.18 | 9.18 | -0.18 | ![]() |
9 | 9.3 | 9 | 56631 | 9.18 | 38176 | 9.01 | 23462 | 212739 | 29 |
2021-12-23 | 9.18 | 9.18 | -0.08 | ![]() |
9.1 | 9.35 | 9.03 | 65588 | 9.24 | 39308 | 9.18 | 29479 | 271375 | 33 |
2021-12-22 | 8.83 | 9.18 | 0.37 | ![]() |
9.2 | 9.38 | 8.7 | 59202 | 9.3 | 72512 | 9.2 | 67801 | 622035 | 82 |
2021-12-21 | 8.83 | 8.83 | -0.09 | ![]() |
8.74 | 8.87 | 8.7 | 62196 | 8.95 | 33655 | 8.74 | 5800 | 50738 | 10 |
2021-12-20 | 8.83 | 8.83 | -0.22 | ![]() |
8.61 | 8.65 | 8.6 | 54000 | 8.79 | 32970 | 8.61 | 5075 | 43683 | 11 |
2021-12-19 | 8.83 | 8.83 | -0.05 | ![]() |
8.78 | 8.99 | 8.74 | 64001 | 8.9 | 16397 | 8.78 | 8371 | 73497 | 15 |
2021-12-16 | 8.83 | 8.83 | -0.14 | ![]() |
8.69 | 9.01 | 8.69 | 61073 | 8.94 | 60131 | 8.76 | 4200 | 37516 | 9 |
2021-12-15 | 8.83 | 8.83 | -0.25 | ![]() |
8.58 | 8.85 | 8.54 | 49272 | 8.79 | 38943 | 8.6 | 5939 | 51334 | 14 |
2021-12-14 | 8.83 | 8.83 | -0.21 | ![]() |
8.62 | 8.89 | 8.62 | 61943 | 8.83 | 30689 | 8.63 | 5230 | 46029 | 17 |
2021-12-13 | 8.83 | 8.83 | 0.1 | ![]() |
8.93 | 9 | 8.8 | 63745 | 8.95 | 32408 | 8.81 | 10617 | 94393 | 21 |
2021-12-12 | 8.83 | 8.83 | 0.11 | ![]() |
8.94 | 9.09 | 8.58 | 53307 | 8.94 | 36736 | 8.66 | 17721 | 156257 | 36 |
2021-12-09 | 8.99 | 8.83 | -0.15 | ![]() |
8.84 | 9.09 | 8.4 | 64706 | 9.03 | 66954 | 8.83 | 51082 | 460449 | 61 |
2021-12-08 | 8.99 | 8.99 | -0.39 | ![]() |
8.6 | 8.94 | 8.5 | 59094 | 8.83 | 24916 | 8.6 | 5811 | 49916 | 14 |
2021-12-07 | 8.99 | 8.99 | -0.26 | ![]() |
8.73 | 9.2 | 8.62 | 61085 | 8.94 | 54256 | 8.73 | 24610 | 219541 | 33 |
2021-12-06 | 8.99 | 8.99 | -0.08 | ![]() |
8.91 | 9.2 | 8.88 | 70372 | 9.06 | 36107 | 8.99 | 21297 | 191979 | 39 |
2021-12-05 | 8.83 | 8.99 | 0.09 | ![]() |
8.92 | 9.15 | 8.86 | 56251 | 9.12 | 92967 | 8.99 | 44797 | 401590 | 61 |
2021-12-02 | 9.18 | 8.83 | -0.35 | ![]() |
8.83 | 9.3 | 8.82 | 75505 | 9.09 | 43810 | 8.84 | 64590 | 586134 | 48 |
2021-12-01 | 8.96 | 9.18 | 0.2 | ![]() |
9.16 | 9.32 | 8.95 | 50005 | 9.25 | 94691 | 9.18 | 69974 | 636369 | 78 |
2021-11-30 | 9.1 | 8.96 | -0.14 | ![]() |
8.96 | 9.32 | 8.71 | 61346 | 8.9 | 36550 | 8.9 | 40366 | 364980 | 44 |
2021-11-29 | 9.34 | 9.1 | -0.24 | ![]() |
9.1 | 9.61 | 8.74 | 61606 | 9.25 | 26919 | 9.1 | 54583 | 504624 | 76 |
2021-11-28 | 9.34 | 9.34 | -0.44 | ![]() |
8.9 | 9.24 | 8.51 | 71315 | 8.92 | 36622 | 8.66 | 26898 | 237732 | 43 |
2021-11-25 | 9.15 | 9.34 | 0.19 | ![]() |
9.34 | 9.68 | 9.11 | 59193 | 9.34 | 48048 | 9.31 | 36605 | 344395 | 67 |
2021-11-24 | 9.15 | 9.15 | -0.13 | ![]() |
9.02 | 9.47 | 9.01 | 57725 | 9.25 | 36749 | 9.05 | 11260 | 102479 | 21 |
2021-11-23 | 10.15 | 9.15 | -0.99 | ![]() |
9.16 | 9.49 | 8.87 | 46886 | 9.43 | 108236 | 9.17 | 72856 | 671129 | 90 |
2021-11-22 | 10.15 | 10.15 | -1.65 | ![]() |
8.5 | 8.5 | 8.21 | 47262 | 8.5 | 8053 | 8.68 | 17970 | 151843 | 28 |
2021-11-21 | 10.15 | 10.15 | -1.65 | ![]() |
8.5 | 8.92 | 8.36 | 48670 | 8.79 | 10098 | 8.4 | 28050 | 238993 | 28 |
2021-11-18 | 10.15 | 10.15 | -1.59 | ![]() |
8.56 | 9.1 | 8.55 | 48242 | 9 | 15430 | 8.58 | 5779 | 50578 | 13 |
2021-11-17 | 10.15 | 10.15 | -1.05 | ![]() |
9.1 | 9.5 | 8.3 | 46242 | 9.25 | 21490 | 9.25 | 19260 | 168517 | 34 |
2021-11-16 | 10.15 | 10.15 | -1.64 | ![]() |
8.51 | 9.14 | 8.2 | 40750 | 8.98 | 19640 | 8.52 | 15542 | 137619 | 31 |
2021-11-15 | 10.15 | 10.15 | -1.01 | ![]() |
9.14 | 9.9 | 9.12 | 58758 | 9.48 | 25083 | 9.15 | 17114 | 160212 | 44 |
2021-11-14 | 10.15 | 10.15 | -0.34 | ![]() |
9.81 | 10 | 9.8 | 47772 | 9.93 | 20514 | 9.82 | 10624 | 104265 | 17 |
2021-11-11 | 11.46 | 10.15 | -1.31 | ![]() |
10.15 | 10.55 | 9.64 | 49998 | 10.39 | 36957 | 10.15 | 66710 | 678871 | 102 |
2021-11-10 | 11.46 | 11.46 | -2.11 | ![]() |
9.35 | 9.97 | 9.32 | 66616 | 9.59 | 6648 | 9.37 | 15636 | 147007 | 42 |
2021-11-09 | 11.46 | 11.46 | -1.49 | ![]() |
9.97 | 10.39 | 9.25 | 79550 | 9.97 | 23105 | 9.75 | 15714 | 157593 | 35 |
2021-11-08 | 11.46 | 11.46 | -1.57 | ![]() |
9.89 | 9.89 | 9.25 | 46591 | 9.87 | 18936 | 9.52 | 25777 | 244968 | 40 |
2021-11-07 | 11.46 | 11.46 | -1.84 | ![]() |
9.62 | 9.63 | 9.24 | 65871 | 9.62 | 11110 | 9.45 | 2705 | 25518 | 11 |
2021-11-04 | 11.46 | 11.46 | -1.96 | ![]() |
9.5 | 9.5 | 9.24 | 65227 | 9.49 | 13206 | 9.5 | 5122 | 47739 | 14 |
2021-11-03 | 11.46 | 11.46 | 0 | ![]() |
11.46 | 11.46 | 9.4 | 49301 | 9.6 | 10804 | 9.5 | 27214 | 266311 | 57 |
2021-11-02 | 11.46 | 11.46 | -1.69 | ![]() |
9.77 | 10.1 | 9.77 | 43076 | 9.6 | 16768 | 9.77 | 11172 | 109639 | 18 |
2021-11-01 | 11.46 | 11.46 | -1.65 | ![]() |
9.81 | 10 | 9.6 | 48036 | 9.98 | 21544 | 9.82 | 2125 | 21162 | 12 |
2021-10-31 | 11.46 | 11.46 | -1.46 | ![]() |
10 | 10 | 9.66 | 52932 | 10 | 21759 | 9.72 | 3601 | 35427 | 15 |
2021-10-28 | 11.46 | 11.46 | -1.69 | ![]() |
9.77 | 10.37 | 9.61 | 49248 | 10.2 | 30896 | 9.86 | 19024 | 187682 | 30 |
2021-10-27 | 11.46 | 11.46 | -1.77 | ![]() |
9.69 | 10.18 | 9.18 | 54197 | 9.83 | 15685 | 9.69 | 22886 | 218887 | 53 |
2021-10-26 | 11.46 | 11.46 | -1.57 | ![]() |
9.89 | 10.3 | 9.55 | 51863 | 9.88 | 11483 | 9.59 | 25275 | 249073 | 37 |
2021-10-25 | 11.46 | 11.46 | -1.24 | ![]() |
10.22 | 10.22 | 9.55 | 49944 | 9.17 | 20516 | 10.22 | 5258 | 52100 | 12 |
2021-10-24 | 11.46 | 11.46 | -0.97 | ![]() |
10.49 | 10.79 | 10.1 | 54964 | 10.45 | 22005 | 10.16 | 18883 | 194865 | 36 |
2021-10-20 | 11.46 | 11.46 | -1.56 | ![]() |
9.9 | 10.59 | 9.17 | 29800 | 10.34 | 20255 | 9.91 | 29691 | 286384 | 48 |
2021-10-19 | 11.46 | 11.46 | -1.93 | ![]() |
9.53 | 11.36 | 9.53 | 53384 | 10.39 | 19197 | 10.01 | 17126 | 182941 | 35 |
2021-10-18 | 11.91 | 11.46 | -0.5 | ![]() |
11.41 | 11.69 | 11.35 | 58999 | 11.6 | 29655 | 11.6 | 30508 | 347686 | 27 |
2021-10-17 | 11.91 | 11.91 | -0.91 | ![]() |
11 | 11.06 | 11 | 55750 | 11.23 | 25228 | 11.02 | 4081 | 45009 | 11 |
2021-10-14 | 11.91 | 11.91 | -0.84 | ![]() |
11.07 | 11.47 | 11.01 | 53596 | 11.39 | 34238 | 11.11 | 5706 | 64067 | 15 |
2021-10-13 | 11.91 | 11.91 | -0.58 | ![]() |
11.33 | 11.33 | 11.29 | 58793 | 11.26 | 23891 | 11.07 | 8005 | 90480 | 9 |
2021-10-12 | 11.91 | 11.91 | -0.84 | ![]() |
11.07 | 11.34 | 11.07 | 22731 | 11.32 | 14710 | 10.8 | 4234 | 47503 | 14 |
2021-10-11 | 11.91 | 11.91 | -0.64 | ![]() |
11.27 | 11.27 | 11.05 | 52412 | 11.27 | 27059 | 11.12 | 5126 | 57213 | 17 |
2021-10-10 | 11.91 | 11.91 | -0.86 | ![]() |
11.05 | 11.5 | 11.03 | 48537 | 11.01 | 28235 | 11.05 | 14185 | 157417 | 27 |
2021-10-06 | 11.91 | 11.91 | -0.81 | ![]() |
11.1 | 11.49 | 11.1 | 45984 | 11.47 | 26233 | 11.12 | 8000 | 89683 | 16 |
2021-10-05 | 11.91 | 11.91 | -0.62 | ![]() |
11.29 | 11.9 | 10.9 | 57481 | 11.7 | 33785 | 11.29 | 16928 | 193066 | 44 |
2021-10-04 | 11.91 | 11.91 | -0.85 | ![]() |
11.06 | 11.75 | 11.06 | 39154 | 11.11 | 25640 | 11.15 | 5607 | 64191 | 17 |
2021-10-03 | 11.91 | 11.91 | -0.29 | ![]() |
11.62 | 12 | 11.52 | 48740 | 11.5 | 30402 | 11.65 | 16269 | 190717 | 31 |
2021-09-30 | 11.91 | 11.91 | -0.03 | ![]() |
11.88 | 11.98 | 11.5 | 56618 | 11.88 | 29936 | 11.65 | 776 | 9065 | 8 |
2021-09-29 | 11.91 | 11.91 | -0.33 | ![]() |
11.58 | 12.1 | 11.58 | 55015 | 11.91 | 26857 | 11.98 | 11160 | 132940 | 19 |
2021-09-28 | 11.91 | 11.91 | 0 | ![]() |
11.91 | 12.39 | 11.72 | 96352 | 11.97 | 37743 | 11.91 | 24626 | 299013 | 39 |
2021-09-27 | 11.68 | 11.91 | 0.23 | ![]() |
11.91 | 12.47 | 11.83 | 60782 | 12.09 | 39060 | 11.91 | 42195 | 516049 | 71 |
2021-09-26 | 11.68 | 11.68 | 0.23 | ![]() |
11.91 | 12.2 | 11.65 | 51799 | 11.9 | 37991 | 11.72 | 16100 | 191540 | 41 |
2021-09-23 | 11.17 | 11.68 | 0.53 | ![]() |
11.7 | 12.33 | 11 | 54871 | 11.98 | 69246 | 11.7 | 32076 | 373719 | 62 |
2021-09-22 | 11.17 | 11.17 | 0 | ![]() |
11.17 | 11.44 | 11 | 78250 | 11.35 | 64738 | 11.17 | 4700 | 53124 | 13 |
2021-09-21 | 11.17 | 11.17 | -0.23 | ![]() |
10.94 | 11.65 | 10.5 | 39486 | 10.89 | 59225 | 10.7 | 21896 | 234051 | 46 |
2021-09-20 | 12.72 | 11.17 | -1.55 | ![]() |
11.17 | 12 | 10.53 | 82187 | 11.55 | 62389 | 11.17 | 32671 | 369907 | 69 |
2021-09-19 | 12.72 | 12.72 | -1.01 | ![]() |
11.71 | 12.45 | 11.65 | 95997 | 11.71 | 39660 | 11.12 | 21704 | 258860 | 53 |
2021-09-16 | 12.72 | 12.72 | -0.45 | ![]() |
12.27 | 12.8 | 11.97 | 70383 | 12.55 | 58750 | 12.31 | 7400 | 92975 | 16 |
2021-09-15 | 12.72 | 12.72 | -0.64 | ![]() |
12.08 | 12.99 | 12.08 | 89705 | 12.69 | 41003 | 12.1 | 7450 | 93110 | 25 |
2021-09-14 | 12.7 | 12.72 | 0.26 | ![]() |
12.96 | 13.14 | 12.3 | 68440 | 12.96 | 35950 | 12.63 | 25435 | 326918 | 42 |
2021-09-13 | 12.89 | 12.7 | 0.1 | ![]() |
12.99 | 12.99 | 12.58 | 99943 | 12.99 | 31399 | 12.73 | 40050 | 508616 | 48 |
2021-09-12 | 12.71 | 12.89 | 0.18 | ![]() |
12.89 | 13.2 | 12.5 | 118859 | 13.13 | 44709 | 12.89 | 34650 | 451030 | 68 |
2021-09-09 | 12.73 | 12.71 | -0.02 | ![]() |
12.71 | 13.76 | 12.66 | 132406 | 12.98 | 75262 | 12.71 | 108049 | 1431603 | 205 |
2021-09-08 | 12.43 | 12.73 | 0.3 | ![]() |
12.73 | 13.25 | 12.53 | 87477 | 12.99 | 104313 | 12.7 | 10763 | 138492 | 22 |
2021-09-07 | 11.75 | 12.43 | 0.52 | ![]() |
12.27 | 13.39 | 12.07 | 87498 | 12.43 | 89922 | 12.28 | 26150 | 322767 | 42 |
2021-09-06 | 13.04 | 11.75 | -1.3 | ![]() |
11.74 | 13 | 11.61 | 121376 | 12.4 | 77042 | 11.81 | 38560 | 476794 | 51 |
2021-09-05 | 14.05 | 13.04 | -1.05 | ![]() |
13 | 14.54 | 11.51 | 163333 | 13 | 50710 | 13 | 58763 | 797997 | 80 |
2021-09-02 | 14.51 | 14.05 | -0.11 | ![]() |
14.4 | 14.46 | 13.9 | 111225 | 14.4 | 41862 | 14.02 | 96674 | 1358634 | 151 |
2021-09-01 | 14.17 | 14.51 | 0.13 | ![]() |
14.3 | 15.14 | 14 | 119075 | 14.37 | 48498 | 14.3 | 107082 | 1553833 | 170 |
2021-08-31 | 13.29 | 14.17 | 0.94 | ![]() |
14.23 | 14.61 | 13.29 | 32473 | 14.34 | 79579 | 14.26 | 198319 | 2811015 | 240 |
2021-08-30 | 12.91 | 13.29 | 0.29 | ![]() |
13.2 | 13.6 | 13 | 40233 | 13.35 | 32284 | 13.2 | 95841 | 1273959 | 139 |
2021-08-29 | 13.29 | 12.91 | -0.42 | ![]() |
12.87 | 13.16 | 12.7 | 47173 | 13 | 39665 | 12.87 | 23178 | 299320 | 42 |
2021-08-26 | 13.18 | 13.29 | -0.18 | ![]() |
13 | 13.67 | 12.65 | 48805 | 13.3 | 27316 | 12.73 | 78803 | 1047241 | 123 |
2021-08-25 | 13.4 | 13.18 | -0.4 | ![]() |
13 | 13.48 | 12.95 | 41619 | 13 | 41443 | 12.95 | 78635 | 1036348 | 108 |
2021-08-24 | 13.75 | 13.4 | -0.49 | ![]() |
13.26 | 13.7 | 13.2 | 52293 | 13.44 | 19867 | 13.28 | 90646 | 1215002 | 82 |
2021-08-23 | 13.61 | 13.75 | 0.09 | ![]() |
13.7 | 13.95 | 13.43 | 56170 | 13.7 | 46854 | 13.51 | 68860 | 946795 | 81 |
2021-08-22 | 14.04 | 13.61 | -0.24 | ![]() |
13.8 | 13.99 | 13.4 | 52026 | 13.8 | 51054 | 13.5 | 81572 | 1110301 | 107 |
2021-08-19 | 14.03 | 14.04 | -0.3 | ![]() |
13.73 | 14.5 | 13.71 | 91862 | 14 | 21227 | 13.74 | 116694 | 1637875 | 164 |
2021-08-18 | 14.56 | 14.04 | -0.86 | ![]() |
13.7 | 14.4 | 13.7 | 97867 | 13.8 | 48656 | 13.7 | 162457 | 2280186 | 165 |
2021-08-17 | 15.01 | 14.56 | -0.9 | ![]() |
14.11 | 15.2 | 14.11 | 109016 | 14.48 | 29035 | 14.12 | 101827 | 1482138 | 115 |
2021-08-16 | 14.92 | 15.01 | -0.32 | ![]() |
14.6 | 15.7 | 14.5 | 139483 | 14.86 | 60770 | 14.6 | 317064 | 4758578 | 287 |
2021-08-15 | 13.63 | 14.92 | 1.36 | ![]() |
14.99 | 14.99 | 14.4 | 0 | 0 | 85173 | 14.99 | 368371 | 5495549 | 231 |
2021-08-11 | 13.12 | 13.63 | 0.68 | ![]() |
13.8 | 14 | 13.11 | 89685 | 13.8 | 82030 | 13.6 | 192771 | 2627721 | 194 |
2021-08-10 | 13.67 | 13.12 | -0.37 | ![]() |
13.3 | 13.38 | 12.8 | 88512 | 13.3 | 48007 | 12.82 | 84853 | 1113080 | 83 |
2021-08-09 | 13.53 | 13.67 | -0.58 | ![]() |
12.95 | 14.88 | 12.77 | 141024 | 13.44 | 15448 | 12.95 | 174919 | 2390991 | 184 |
2021-08-08 | 12.42 | 13.53 | 1.24 | ![]() |
13.66 | 13.66 | 12.73 | 0 | 0 | 74436 | 13.66 | 299452 | 4052881 | 292 |
2021-08-05 | 12.16 | 12.42 | 0.26 | ![]() |
12.42 | 12.6 | 12.2 | 86436 | 12.42 | 55782 | 12.3 | 42241 | 524747 | 63 |
2021-08-04 | 12.04 | 12.17 | -0.09 | ![]() |
11.95 | 12.69 | 11.9 | 68323 | 12.19 | 51638 | 12.01 | 45021 | 547742 | 83 |
2021-08-03 | 12.94 | 12.04 | -0.97 | ![]() |
11.97 | 12.52 | 11.7 | 74529 | 11.97 | 14450 | 11.76 | 106925 | 1287583 | 166 |
2021-08-02 | 13.14 | 12.94 | -0.61 | ![]() |
12.53 | 13.47 | 12.53 | 96150 | 12.75 | 16260 | 12.54 | 102697 | 1328737 | 129 |
2021-08-01 | 12.96 | 13.14 | -0.01 | ![]() |
12.95 | 13.6 | 12.6 | 71022 | 13.04 | 45737 | 12.95 | 155381 | 2041385 | 177 |
2021-07-29 | 13.06 | 12.96 | -0.29 | ![]() |
12.77 | 13.3 | 12.77 | 81192 | 12.78 | 61060 | 12.77 | 80155 | 1039160 | 101 |
2021-07-28 | 12.88 | 13.06 | 0.02 | ![]() |
12.9 | 13.33 | 12.81 | 90043 | 13.16 | 22277 | 12.91 | 183730 | 2400350 | 197 |
2021-07-27 | 13.22 | 12.88 | -0.53 | ![]() |
12.69 | 13.25 | 12.61 | 61759 | 12.89 | 27283 | 12.69 | 163907 | 2111550 | 156 |
2021-07-26 | 13.87 | 13.22 | -1.02 | ![]() |
12.85 | 13.5 | 12.84 | 113819 | 12.99 | 51384 | 12.86 | 136081 | 1798576 | 174 |
2021-07-25 | 13.55 | 13.87 | -0.09 | ![]() |
13.46 | 14.33 | 13.46 | 84529 | 13.5 | 40120 | 13.47 | 151168 | 2095959 | 175 |
2021-07-18 | 13.14 | 13.55 | 0.16 | ![]() |
13.3 | 13.96 | 13.17 | 111566 | 13.61 | 54541 | 13.3 | 177677 | 2406934 | 224 |
2021-07-15 | 12.91 | 13.14 | 0.63 | ![]() |
13.54 | 13.7 | 12.53 | 95625 | 13.5 | 145623 | 13.49 | 498891 | 6555185 | 549 |
2021-07-14 | 12.68 | 12.91 | -0.02 | ![]() |
12.66 | 13.39 | 12.64 | 214337 | 12.89 | 99087 | 12.66 | 209146 | 2699712 | 226 |
2021-07-13 | 12.96 | 12.68 | -0.34 | ![]() |
12.62 | 13.45 | 12.33 | 126907 | 12.62 | 73490 | 12.42 | 320069 | 4057078 | 288 |
2021-07-12 | 13.56 | 12.96 | -0.86 | ![]() |
12.7 | 13.35 | 12.7 | 85972 | 12.9 | 29221 | 12.7 | 117920 | 1528475 | 161 |
2021-07-11 | 13.07 | 13.56 | -0.06 | ![]() |
13.01 | 14.36 | 12.84 | 119089 | 13.08 | 44310 | 13.01 | 435771 | 5907855 | 386 |
2021-07-08 | 12.33 | 13.07 | 1.23 | ![]() |
13.56 | 13.56 | 12 | 9271 | 13.56 | 163169 | 13.51 | 698382 | 9126216 | 533 |
2021-07-07 | 12.34 | 12.33 | 0.01 | ![]() |
12.35 | 12.66 | 12.21 | 85472 | 12.35 | 65239 | 12.28 | 98449 | 1213950 | 57 |
2021-07-06 | 12.92 | 12.34 | -0.85 | ![]() |
12.07 | 12.7 | 12.07 | 90771 | 12.27 | 44227 | 12.12 | 68458 | 844861 | 76 |
2021-07-05 | 13.33 | 12.92 | -0.83 | ![]() |
12.5 | 13.42 | 12.25 | 138404 | 12.48 | 26431 | 12.48 | 176899 | 2285866 | 159 |
2021-07-04 | 13.28 | 13.34 | -0.23 | ![]() |
13.05 | 13.65 | 12.8 | 89373 | 13.05 | 47796 | 12.83 | 276069 | 3682179 | 164 |
2021-06-30 | 12.46 | 13.28 | 0.74 | ![]() |
13.2 | 13.59 | 12.92 | 77015 | 13.2 | 43206 | 12.95 | 296302 | 3933611 | 249 |
2021-06-29 | 11.64 | 12.46 | 1.16 | ![]() |
12.8 | 12.8 | 10.8 | 0 | 0 | 130164 | 12.8 | 367332 | 4578533 | 266 |
2021-06-28 | 11.24 | 11.64 | -0.03 | ![]() |
11.21 | 12 | 11.21 | 88272 | 11.45 | 28951 | 11.21 | 117441 | 1367169 | 122 |
2021-06-27 | 10.36 | 11.24 | 1.03 | ![]() |
11.39 | 11.39 | 10.8 | 0 | 0 | 122830 | 11.39 | 107646 | 1209454 | 140 |
2021-06-24 | 10.52 | 10.36 | -0.22 | ![]() |
10.3 | 10.5 | 10.3 | 39047 | 10.48 | 37098 | 10.3 | 11229 | 116375 | 19 |
2021-06-23 | 10.25 | 10.52 | 0.1 | ![]() |
10.35 | 10.96 | 10.35 | 49887 | 10.5 | 45003 | 10.35 | 23595 | 248234 | 34 |
2021-06-22 | 10.7 | 10.25 | -0.21 | ![]() |
10.49 | 10.85 | 10 | 59812 | 10.5 | 47392 | 10.49 | 58524 | 600145 | 67 |
2021-06-21 | 10.51 | 10.7 | 0.29 | ![]() |
10.8 | 10.99 | 10.53 | 53337 | 10.84 | 77847 | 10.36 | 17325 | 185401 | 21 |
2021-06-20 | 10.51 | 10.51 | -0.21 | ![]() |
10.3 | 10.51 | 10.26 | 19785 | 10.5 | 47499 | 10.36 | 4871 | 50567 | 6 |
2021-06-17 | 10.1 | 10.51 | 0.3 | ![]() |
10.4 | 10.89 | 10.36 | 29244 | 10.4 | 79310 | 10.36 | 33063 | 347502 | 34 |
2021-06-16 | 10.23 | 10.1 | 0.07 | ![]() |
10.3 | 10.3 | 9.9 | 20143 | 10.43 | 63430 | 10.17 | 50781 | 513039 | 59 |
2021-06-15 | 10.45 | 10.23 | -0.79 | ![]() |
9.66 | 10.6 | 9.66 | 41015 | 10.27 | 27470 | 9.71 | 22157 | 226634 | 23 |
2021-06-14 | 10.45 | 10.45 | -0.33 | ![]() |
10.12 | 10.35 | 9.95 | 30376 | 10.28 | 25705 | 10.12 | 7705 | 77985 | 16 |
2021-06-13 | 10.67 | 10.45 | -0.42 | ![]() |
10.25 | 10.91 | 10.25 | 45816 | 10.25 | 21400 | 10.15 | 38068 | 397662 | 28 |
2021-06-10 | 10.99 | 10.67 | -0.38 | ![]() |
10.61 | 10.99 | 10.61 | 46330 | 10.89 | 18613 | 10.61 | 16543 | 176588 | 24 |
2021-06-09 | 10.76 | 10.99 | 0.01 | ![]() |
10.77 | 11.38 | 10.7 | 55144 | 10.99 | 81901 | 10.78 | 43229 | 475207 | 44 |
2021-06-08 | 11.05 | 10.76 | -0.4 | ![]() |
10.65 | 11 | 10.62 | 135241 | 10.9 | 31140 | 10.65 | 37736 | 406000 | 42 |
2021-06-07 | 10.87 | 11.05 | 0.11 | ![]() |
10.98 | 11.34 | 10.9 | 129134 | 11.18 | 103854 | 10.98 | 69123 | 763635 | 76 |
2021-06-06 | 11.02 | 10.87 | -0.41 | ![]() |
10.61 | 11.15 | 10.52 | 76726 | 10.87 | 36849 | 10.61 | 71570 | 778232 | 82 |
2021-06-03 | 11.61 | 11.02 | -0.91 | ![]() |
10.7 | 11.29 | 10.51 | 115668 | 10.84 | 15465 | 10.6 | 134247 | 1479601 | 164 |
2021-06-02 | 11.52 | 11.61 | -0.5 | ![]() |
11.02 | 12.05 | 11 | 127203 | 11.1 | 23405 | 10.85 | 289082 | 3355945 | 237 |
2021-06-01 | 11.15 | 11.52 | 0.28 | ![]() |
11.43 | 11.75 | 11.04 | 101424 | 11.5 | 183767 | 11.43 | 187042 | 2155422 | 205 |
2021-05-31 | 11.3 | 11.15 | -0.12 | ![]() |
11.18 | 11.47 | 11 | 99174 | 11.18 | 52024 | 11.01 | 87498 | 975390 | 76 |
2021-05-30 | 11.36 | 11.3 | -0.26 | ![]() |
11.1 | 11.65 | 11.03 | 117808 | 11.3 | 36106 | 11.1 | 202847 | 2292620 | 162 |
2021-05-27 | 10.44 | 11.36 | 1.04 | ![]() |
11.48 | 11.48 | 10.62 | 6122 | 11.48 | 135798 | 11.48 | 396005 | 4497937 | 297 |
2021-05-26 | 10.68 | 10.44 | -0.06 | ![]() |
10.62 | 11.24 | 9.8 | 105746 | 10.85 | 100740 | 10.62 | 206381 | 2154931 | 199 |
2021-05-25 | 11.09 | 10.68 | -0.34 | ![]() |
10.75 | 11.09 | 10.25 | 47191 | 10.9 | 27689 | 10.76 | 63071 | 673496 | 65 |
2021-05-24 | 10.57 | 11.09 | 0.43 | ![]() |
11 | 11.4 | 10.7 | 42045 | 11.08 | 26743 | 10.8 | 181963 | 2018526 | 156 |
2021-05-23 | 9.92 | 10.57 | 0.99 | ![]() |
10.91 | 10.91 | 10.02 | 0 | 0 | 143303 | 10.91 | 126283 | 1334849 | 117 |
2021-05-20 | 9.9 | 9.92 | 0.28 | ![]() |
10.18 | 10.33 | 9.55 | 51488 | 10.18 | 28093 | 10.05 | 48921 | 485200 | 42 |
2021-05-19 | 10.2 | 9.9 | -0.39 | ![]() |
9.81 | 10.4 | 9.5 | 42786 | 9.99 | 42093 | 9.85 | 40913 | 404867 | 48 |
2021-05-18 | 9.74 | 10.2 | 0.53 | ![]() |
10.27 | 10.34 | 10 | 40150 | 10.25 | 62757 | 10.06 | 22860 | 233159 | 44 |
2021-05-17 | 9.55 | 9.74 | -0.04 | ![]() |
9.51 | 10.14 | 9.5 | 36013 | 9.94 | 19490 | 9.51 | 29232 | 284587 | 40 |
2021-05-11 | 9.55 | 9.55 | -0.25 | ![]() |
9.3 | 9.42 | 9.3 | 40796 | 9.58 | 26665 | 9.3 | 9145 | 85739 | 15 |
2021-05-10 | 9.55 | 9.55 | -0.05 | ![]() |
9.5 | 9.62 | 9.41 | 24025 | 9.5 | 34734 | 9.47 | 6265 | 59316 | 15 |
2021-05-09 | 9.42 | 9.55 | 0.05 | ![]() |
9.47 | 9.7 | 9.47 | 37898 | 9.58 | 57574 | 9.47 | 30890 | 294852 | 49 |
2021-05-06 | 9.23 | 9.42 | 0.3 | ![]() |
9.53 | 9.65 | 9.28 | 21318 | 9.52 | 68235 | 9.29 | 36330 | 342243 | 39 |
2021-05-05 | 9.14 | 9.23 | -0.02 | ![]() |
9.12 | 9.35 | 9.12 | 19885 | 9.32 | 37020 | 9.16 | 16280 | 150224 | 20 |
2021-05-04 | 9.18 | 9.14 | -0.15 | ![]() |
9.03 | 9.33 | 9.03 | 25163 | 9.2 | 25982 | 9.13 | 17853 | 163139 | 16 |
2021-04-28 | 9.31 | 9.18 | -0.15 | ![]() |
9.16 | 9.3 | 9.01 | 35488 | 9.35 | 26605 | 9.16 | 19360 | 177665 | 13 |
2021-04-27 | 9.26 | 9.31 | 0.04 | ![]() |
9.3 | 9.53 | 9 | 43416 | 9.5 | 35190 | 9.3 | 55652 | 518004 | 80 |
2021-04-26 | 9.26 | 9.26 | -0.33 | ![]() |
8.93 | 9.23 | 8.77 | 16401 | 9 | 25719 | 8.93 | 6960 | 62764 | 10 |
2021-04-25 | 9.21 | 9.26 | 0.08 | ![]() |
9.29 | 9.5 | 9.24 | 24058 | 9.39 | 29255 | 9.29 | 12765 | 118241 | 14 |
2021-04-22 | 8.95 | 9.21 | 0.4 | ![]() |
9.35 | 9.35 | 9.12 | 28000 | 9.4 | 23900 | 9.23 | 12936 | 119106 | 13 |
2021-04-21 | 8.63 | 8.95 | 0.42 | ![]() |
9.05 | 9.18 | 8.59 | 22200 | 9.18 | 49034 | 9.05 | 32300 | 289095 | 49 |
2021-04-20 | 8.62 | 8.63 | 0.06 | ![]() |
8.68 | 8.8 | 8.56 | 17714 | 8.79 | 31400 | 8.68 | 28050 | 242078 | 27 |
2021-04-19 | 8.28 | 8.62 | 0.54 | ![]() |
8.82 | 8.87 | 8.44 | 31446 | 8.82 | 54646 | 8.66 | 22054 | 190191 | 25 |
2021-04-18 | 8.87 | 8.28 | -0.62 | ![]() |
8.25 | 8.59 | 8.2 | 32494 | 8.43 | 34813 | 8.25 | 24383 | 201925 | 30 |
2021-04-15 | 8.87 | 8.87 | -0.37 | ![]() |
8.5 | 8.5 | 8.07 | 15828 | 8.5 | 15421 | 8.22 | 8000 | 65832 | 12 |
2021-04-14 | 8.87 | 8.87 | -0.63 | ![]() |
8.24 | 8.89 | 8.23 | 15644 | 8.4 | 15970 | 8.25 | 9550 | 79694 | 13 |
2021-04-13 | 8.87 | 8.87 | -0.47 | ![]() |
8.4 | 8.9 | 8.31 | 20362 | 8.81 | 23097 | 8.41 | 4751 | 40948 | 12 |
2021-04-12 | 8.52 | 8.87 | 0.29 | ![]() |
8.81 | 9.03 | 8.78 | 1744 | 9.27 | 4448 | 8.81 | 16300 | 144583 | 20 |
2021-04-11 | 8.52 | 8.52 | 0.27 | ![]() |
8.79 | 8.88 | 8.54 | 2050 | 9.27 | 4479 | 8.56 | 3718 | 32342 | 10 |
2021-04-08 | 8.49 | 8.52 | -0.04 | ![]() |
8.45 | 8.98 | 8.21 | 300 | 9.27 | 6300 | 8.2 | 34310 | 292327 | 35 |
2021-04-07 | 8.46 | 8.49 | -0.24 | ![]() |
8.22 | 8.64 | 8.22 | 300 | 9.27 | 2000 | 8.13 | 16918 | 143670 | 16 |
2021-04-06 | 9.02 | 8.46 | -0.62 | ![]() |
8.4 | 8.9 | 8.12 | 10300 | 9.27 | 0 | 0 | 52110 | 440697 | 55 |
2021-04-05 | 9.83 | 9.02 | -0.92 | ![]() |
8.91 | 9.34 | 8.85 | 9120 | 10.14 | 0 | 0 | 39910 | 360086 | 42 |
2021-04-04 | 9.83 | 9.83 | 0.02 | ![]() |
9.85 | 9.85 | 9.57 | 8120 | 10.14 | 2500 | 9.32 | 8961 | 87226 | 14 |
2021-04-01 | 9.48 | 9.83 | 0.51 | ![]() |
9.99 | 10.08 | 9.47 | 9420 | 10.06 | 0 | 0 | 36900 | 362849 | 72 |
2021-03-31 | 9.48 | 9.48 | 0.06 | ![]() |
9.54 | 10.17 | 9.4 | 8570 | 10.14 | 0 | 0 | 7070 | 68314 | 13 |
2021-03-30 | 9.27 | 9.48 | 0.56 | ![]() |
9.83 | 9.85 | 9.1 | 5750 | 10 | 1240 | 9.7 | 19408 | 184076 | 37 |
2021-03-29 | 9.27 | 9.27 | 0.33 | ![]() |
9.6 | 9.7 | 9.38 | 5500 | 10 | 0 | 0 | 2792 | 26484 | 7 |
2021-03-28 | 8.49 | 9.27 | 0.84 | ![]() |
9.33 | 9.33 | 8.95 | 0 | 0 | 5000 | 8.01 | 31130 | 288437 | 27 |
2021-03-25 | 9.2 | 8.49 | -0.46 | ![]() |
8.74 | 9 | 8.28 | 1150 | 9.47 | 0 | 0 | 45246 | 384291 | 47 |
2021-03-24 | 9.06 | 9.2 | -0.34 | ![]() |
8.72 | 9.77 | 8.72 | 0 | 0 | 500 | 8.17 | 11554 | 106300 | 14 |
2021-03-23 | 9.16 | 9.06 | 0.34 | ![]() |
9.5 | 9.5 | 8.51 | 0 | 0 | 0 | 0 | 11540 | 104576 | 15 |
2021-03-22 | 9.73 | 9.16 | -0.97 | ![]() |
8.76 | 9.55 | 8.76 | 0 | 0 | 0 | 0 | 12202 | 111821 | 21 |
2021-03-21 | 10.06 | 9.73 | -0.55 | ![]() |
9.51 | 10 | 9.43 | 300 | 11 | 500 | 9.2 | 11360 | 110584 | 18 |
2021-03-18 | 9.77 | 10.06 | 0.43 | ![]() |
10.2 | 10.2 | 9.9 | 0 | 0 | 500 | 9.6 | 24981 | 251192 | 25 |
2021-03-17 | 9.77 | 9.77 | -0.16 | ![]() |
9.61 | 9.62 | 9.61 | 500 | 10.2 | 4000 | 9.6 | 2300 | 22113 | 3 |
2021-03-16 | 9.68 | 9.77 | 0.33 | ![]() |
10.01 | 10.05 | 9.25 | 1000 | 10.2 | 600 | 9.52 | 32677 | 319362 | 34 |
2021-03-15 | 10.02 | 9.68 | -0.41 | ![]() |
9.61 | 10.2 | 9.22 | 24300 | 10.2 | 500 | 9.04 | 17106 | 165663 | 25 |
2021-03-14 | 10.02 | 10.02 | -0.02 | ![]() |
10 | 10 | 10 | 23500 | 10.8 | 500 | 9.04 | 500 | 5000 | 3 |
2021-03-11 | 10 | 10.02 | 0 | ![]() |
10 | 10.25 | 9.9 | 13500 | 10.8 | 5500 | 9.04 | 14412 | 144370 | 24 |
2021-03-10 | 9.94 | 10 | 0.06 | ![]() |
10 | 10.23 | 9.35 | 13800 | 10.8 | 13714 | 10 | 18374 | 183699 | 33 |
2021-03-09 | 9.99 | 9.94 | 0.01 | ![]() |
10 | 10.05 | 9.81 | 14640 | 10 | 13500 | 9.31 | 16490 | 163967 | 20 |
2021-03-08 | 10.3 | 9.99 | -0.11 | ![]() |
10.19 | 10.2 | 9.8 | 17500 | 10.8 | 5500 | 9.31 | 48170 | 481433 | 36 |
2021-03-07 | 10.02 | 10.3 | 0.14 | ![]() |
10.16 | 10.46 | 10.16 | 13500 | 10.8 | 5000 | 10 | 30351 | 312736 | 39 |
2021-03-04 | 10.35 | 10.02 | -0.34 | ![]() |
10.01 | 10.4 | 9.56 | 10000 | 10.9 | 0 | 0 | 17890 | 179267 | 38 |
2021-03-03 | 10.4 | 10.35 | -0.48 | ![]() |
9.92 | 11.4 | 9.6 | 11206 | 10.88 | 3170 | 9.7 | 110900 | 1147554 | 136 |
2021-03-02 | 10.74 | 10.4 | -0.44 | ![]() |
10.3 | 10.87 | 10.3 | 4805 | 10.99 | 255 | 10.16 | 74455 | 774220 | 44 |
2021-03-01 | 10.94 | 10.74 | -0.32 | ![]() |
10.62 | 11.07 | 10.6 | 13859 | 10.87 | 2100 | 10.4 | 41358 | 444115 | 47 |
2021-02-28 | 11.3 | 10.94 | -0.69 | ![]() |
10.61 | 11.21 | 10.58 | 19485 | 11.13 | 0 | 0 | 30711 | 336060 | 37 |
2021-02-25 | 11.42 | 11.3 | -0.19 | ![]() |
11.23 | 11.62 | 11.18 | 25106 | 11.45 | 0 | 0 | 46392 | 524404 | 48 |
2021-02-24 | 11.16 | 11.42 | 0.24 | ![]() |
11.4 | 11.7 | 11.15 | 14956 | 11.72 | 1000 | 11.17 | 43462 | 496468 | 58 |
2021-02-23 | 11.44 | 11.16 | -0.14 | ![]() |
11.3 | 11.35 | 11.02 | 35921 | 11.47 | 237 | 11.02 | 18720 | 208985 | 24 |
2021-02-22 | 11.54 | 11.44 | -0.21 | ![]() |
11.33 | 11.71 | 11.22 | 16423 | 11.64 | 11300 | 11.31 | 19775 | 226132 | 29 |
2021-02-21 | 11.39 | 11.54 | -0.08 | ![]() |
11.31 | 11.72 | 11.31 | 11110 | 11.89 | 5889 | 11.29 | 30992 | 357771 | 40 |
2021-02-18 | 11.53 | 11.39 | -0.19 | ![]() |
11.34 | 11.6 | 11.33 | 8800 | 11.59 | 2960 | 11.29 | 56143 | 639272 | 45 |
2021-02-17 | 12 | 11.53 | -0.56 | ![]() |
11.44 | 11.84 | 11.3 | 17141 | 12.25 | 3460 | 11.29 | 41150 | 474619 | 45 |
2021-02-16 | 12.09 | 12 | -0.14 | ![]() |
11.95 | 12.24 | 11.8 | 10410 | 12.1 | 5460 | 11.61 | 55035 | 660404 | 68 |
2021-02-15 | 12.38 | 12.09 | -0.52 | ![]() |
11.86 | 12.3 | 11.86 | 10510 | 12.37 | 1460 | 11.85 | 19955 | 241304 | 34 |
2021-02-14 | 12.01 | 12.38 | -0.1 | ![]() |
11.91 | 12.9 | 11.9 | 41440 | 12.37 | 3775 | 11.91 | 240768 | 2980486 | 230 |
2021-02-11 | 12.45 | 12.01 | -0.3 | ![]() |
12.15 | 12.45 | 11.86 | 4987 | 12.19 | 8000 | 11.89 | 100380 | 1205742 | 103 |
2021-02-10 | 12.31 | 12.45 | -0.21 | ![]() |
12.1 | 12.89 | 12.01 | 1700 | 12.88 | 2750 | 12.01 | 455651 | 5673214 | 420 |
2021-02-09 | 11.5 | 12.31 | 1.1 | ![]() |
12.6 | 12.65 | 11.36 | 0 | 0 | 4713 | 12.65 | 809771 | 9968013 | 734 |
2021-02-08 | 10.83 | 11.19 | 0.43 | ![]() |
11.26 | 11.64 | 10.72 | 20298 | 11.37 | 18550 | 10.76 | 349694 | 3913297 | 353 |
2021-02-07 | 10.46 | 10.83 | 0.21 | ![]() |
10.67 | 11.18 | 10.28 | 34892 | 11.1 | 11950 | 10.53 | 158398 | 1715648 | 177 |
2021-02-04 | 10.6 | 10.46 | -0.17 | ![]() |
10.43 | 10.69 | 10.26 | 21755 | 10.8 | 11950 | 10.19 | 51678 | 540665 | 53 |
2021-02-03 | 10.88 | 10.6 | -0.4 | ![]() |
10.48 | 10.94 | 10.45 | 15558 | 10.93 | 16360 | 10.47 | 55962 | 593175 | 81 |
2021-02-02 | 11.04 | 10.88 | -0.41 | ![]() |
10.63 | 11.23 | 10.6 | 17080 | 11.29 | 8400 | 10.42 | 216014 | 2350565 | 199 |
2021-02-01 | 11.17 | 11.04 | -0.33 | ![]() |
10.84 | 11.39 | 10.74 | 20915 | 11.4 | 5800 | 10.8 | 188628 | 2082919 | 169 |
2021-01-31 | 10.95 | 11.17 | 0.35 | ![]() |
11.3 | 11.8 | 10.4 | 13445 | 11.8 | 27505 | 11.2 | 503979 | 5627635 | 479 |
2021-01-27 | 10.48 | 10.95 | 0.52 | ![]() |
11 | 11.2 | 10.32 | 8760 | 11.25 | 3633 | 10.88 | 316347 | 3462823 | 271 |
2021-01-26 | 10.92 | 10.48 | -0.42 | ![]() |
10.5 | 10.8 | 10.31 | 10219 | 10.5 | 7215 | 10.34 | 255462 | 2676474 | 209 |
2021-01-25 | 11.4 | 10.92 | -0.8 | ![]() |
10.6 | 11.8 | 10.26 | 17913 | 10.98 | 5950 | 10.47 | 447136 | 4881765 | 336 |
2021-01-24 | 10.43 | 11.4 | 1.04 | ![]() |
11.47 | 11.47 | 10.9 | 0 | 0 | 4240 | 11.47 | 486394 | 5545086 | 245 |
2021-01-21 | 9.97 | 10.43 | 0.99 | ![]() |
10.96 | 10.96 | 9.8 | 0 | 0 | 77560 | 10.96 | 323901 | 3377946 | 211 |
2021-01-20 | 10.07 | 9.97 | -0.21 | ![]() |
9.86 | 10.39 | 9.75 | 23944 | 10.17 | 2679 | 9.84 | 141273 | 1408150 | 139 |
2021-01-19 | 9.53 | 10.07 | 0.67 | ![]() |
10.2 | 10.42 | 9.25 | 7950 | 10.37 | 9485 | 10.01 | 432952 | 4360892 | 238 |
2021-01-18 | 8.97 | 9.53 | 0.83 | ![]() |
9.8 | 9.86 | 9.21 | 1000 | 9.85 | 1350 | 9.52 | 335003 | 3193453 | 303 |
2021-01-17 | 8.26 | 8.97 | 0.82 | ![]() |
9.08 | 9.08 | 8.33 | 0 | 0 | 50796 | 9.08 | 316637 | 2841186 | 225 |
2021-01-14 | 8.17 | 8.26 | 0.21 | ![]() |
8.38 | 8.38 | 8.13 | 58922 | 8.45 | 0 | 0 | 39839 | 328953 | 39 |
2021-01-13 | 8.18 | 8.17 | -0.05 | ![]() |
8.13 | 8.23 | 8.06 | 59172 | 8.49 | 700 | 8.01 | 15523 | 126749 | 24 |
2021-01-12 | 8.27 | 8.18 | 0.06 | ![]() |
8.33 | 8.35 | 8.06 | 60072 | 8.5 | 700 | 8.01 | 31905 | 261003 | 44 |
2021-01-11 | 8.05 | 8.27 | 0.14 | ![]() |
8.19 | 8.55 | 8.1 | 42022 | 8.5 | 3000 | 8.11 | 86655 | 716409 | 83 |
2021-01-10 | 7.43 | 8.05 | 0.74 | ![]() |
8.17 | 8.17 | 7.62 | 0 | 0 | 17000 | 8.17 | 87773 | 706762 | 94 |
2021-01-06 | 7.39 | 7.43 | 0.01 | ![]() |
7.4 | 7.67 | 7.4 | 12894 | 7.98 | 14000 | 7.01 | 33063 | 245754 | 32 |
2021-01-05 | 7.6 | 7.39 | -0.2 | ![]() |
7.4 | 7.58 | 7.26 | 13544 | 7.79 | 11600 | 7.25 | 30245 | 223533 | 38 |
2021-01-04 | 7.61 | 7.6 | -0.13 | ![]() |
7.48 | 7.69 | 7.48 | 9523 | 7.79 | 6600 | 7.45 | 17500 | 132932 | 20 |
2021-01-03 | 7.69 | 7.61 | 0.08 | ![]() |
7.77 | 7.77 | 7.56 | 13544 | 7.99 | 8000 | 7.4 | 16690 | 126966 | 19 |
2020-12-31 | 7.81 | 7.69 | -0.2 | ![]() |
7.61 | 7.8 | 7.6 | 10773 | 7.91 | 4065 | 7.6 | 14347 | 110326 | 19 |
2020-12-30 | 7.5 | 7.81 | 0.13 | ![]() |
7.63 | 7.98 | 7.63 | 8150 | 8 | 12675 | 7.53 | 18446 | 144070 | 27 |
2020-12-29 | 7.6 | 7.5 | -0.08 | ![]() |
7.52 | 7.64 | 7.44 | 15168 | 7.89 | 11675 | 7.41 | 36275 | 271949 | 37 |
2020-12-28 | 7.66 | 7.6 | -0.06 | ![]() |
7.6 | 7.82 | 7.41 | 17986 | 7.89 | 6675 | 7.41 | 14576 | 110714 | 23 |
2020-12-27 | 7.66 | 7.66 | -0.21 | ![]() |
7.45 | 7.55 | 7.41 | 24386 | 7.82 | 5200 | 7.41 | 13308 | 99432 | 13 |
2020-12-24 | 7.38 | 7.66 | 0.26 | ![]() |
7.64 | 7.88 | 7.45 | 12000 | 7.89 | 6000 | 7.4 | 20667 | 158332 | 19 |
2020-12-23 | 7.38 | 7.38 | 0.15 | ![]() |
7.53 | 7.9 | 7.45 | 15300 | 7.85 | 3000 | 6.95 | 8223 | 64041 | 10 |
2020-12-22 | 7.68 | 7.38 | 0.02 | ![]() |
7.7 | 7.7 | 6.95 | 2373 | 7.8 | 4975 | 7.28 | 30475 | 224872 | 28 |
2020-12-21 | 8.31 | 7.68 | -0.83 | ![]() |
7.48 | 8.5 | 7.48 | 34014 | 8.3 | 0 | 0 | 60846 | 467040 | 64 |
2020-12-20 | 8.2 | 8.31 | 0.05 | ![]() |
8.25 | 8.54 | 8.1 | 43812 | 8.54 | 18033 | 8.2 | 49935 | 415202 | 61 |
2020-12-17 | 8.2 | 8.2 | -0.2 | ![]() |
8 | 8.21 | 8 | 24603 | 8.4 | 5700 | 8.02 | 11932 | 96740 | 27 |
2020-12-16 | 8.16 | 8.2 | -0.05 | ![]() |
8.11 | 8.33 | 8.04 | 34586 | 8.3 | 13680 | 8.11 | 27670 | 226909 | 33 |
2020-12-15 | 8.23 | 8.16 | -0.13 | ![]() |
8.1 | 8.33 | 8.1 | 44197 | 8.35 | 14420 | 8.07 | 24550 | 200266 | 26 |
2020-12-14 | 8.28 | 8.23 | -0.16 | ![]() |
8.12 | 8.42 | 8.12 | 45256 | 8.35 | 12647 | 8.12 | 19390 | 159569 | 22 |
2020-12-13 | 8.28 | 8.28 | -0.02 | ![]() |
8.26 | 8.35 | 8.17 | 43756 | 8.43 | 15696 | 8.2 | 10145 | 84160 | 17 |
2020-12-10 | 8.42 | 8.28 | -0.1 | ![]() |
8.32 | 8.45 | 8.07 | 22346 | 8.43 | 8965 | 8.07 | 26386 | 218356 | 37 |
2020-12-09 | 8.69 | 8.42 | -0.54 | ![]() |
8.15 | 8.74 | 8.15 | 65972 | 8.65 | 9610 | 8.16 | 60577 | 509839 | 66 |
2020-12-08 | 8.55 | 8.69 | -0.03 | ![]() |
8.52 | 8.85 | 8.52 | 55972 | 8.99 | 17480 | 8.46 | 46348 | 402559 | 55 |
2020-12-07 | 8.59 | 8.55 | -0.05 | ![]() |
8.54 | 8.69 | 8.51 | 42972 | 9 | 17480 | 8.44 | 52598 | 449902 | 63 |
2020-12-06 | 8.66 | 8.59 | -0.15 | ![]() |
8.51 | 8.85 | 8.5 | 49599 | 9 | 15480 | 8.46 | 87686 | 753607 | 83 |
2020-12-03 | 8.56 | 8.66 | 0.14 | ![]() |
8.7 | 8.9 | 8.5 | 36099 | 9 | 11625 | 8.44 | 73212 | 634237 | 84 |
2020-12-02 | 8.61 | 8.56 | -0.16 | ![]() |
8.45 | 8.86 | 8.45 | 23302 | 8.99 | 16625 | 8.44 | 85370 | 730794 | 89 |
2020-12-01 | 8.69 | 8.61 | 0.04 | ![]() |
8.73 | 9.04 | 8.5 | 41852 | 8.99 | 11480 | 8.44 | 34169 | 294328 | 41 |
2020-11-30 | 8.82 | 8.69 | -0.17 | ![]() |
8.65 | 8.8 | 8.58 | 26717 | 9.1 | 8710 | 8.52 | 30200 | 262366 | 52 |
2020-11-29 | 8.89 | 8.82 | -0.29 | ![]() |
8.6 | 9.14 | 8.55 | 42062 | 9.1 | 13030 | 8.52 | 66905 | 589871 | 55 |
2020-11-26 | 8.53 | 8.89 | 0.27 | ![]() |
8.8 | 9.2 | 8.5 | 2657 | 9.25 | 13316 | 8.76 | 112811 | 1002473 | 130 |
2020-11-25 | 8.9 | 8.53 | -0.47 | ![]() |
8.43 | 8.76 | 8.43 | 10310 | 9 | 13200 | 8.27 | 92604 | 790078 | 66 |
2020-11-24 | 8.9 | 8.9 | -0.29 | ![]() |
8.61 | 9.34 | 8.6 | 13810 | 9.4 | 13214 | 8.6 | 123255 | 1096876 | 136 |
2020-11-23 | 8.26 | 8.9 | 0.82 | ![]() |
9.08 | 9.08 | 8.1 | 0 | 0 | 17560 | 8.91 | 480794 | 4280171 | 432 |
2020-11-22 | 8.19 | 8.26 | 0.12 | ![]() |
8.31 | 8.35 | 8.11 | 29705 | 8.38 | 25240 | 8.06 | 53678 | 443588 | 44 |
2020-11-19 | 8.2 | 8.19 | 0 | ![]() |
8.2 | 8.3 | 8.12 | 23105 | 8.4 | 17490 | 8.06 | 49728 | 407199 | 59 |
2020-11-18 | 8.3 | 8.2 | -0.14 | ![]() |
8.16 | 8.3 | 8.16 | 42230 | 8.4 | 22490 | 8.06 | 19163 | 157129 | 30 |
2020-11-17 | 8.3 | 8.3 | -0.14 | ![]() |
8.16 | 8.45 | 8.08 | 47555 | 8.3 | 15780 | 8.06 | 54048 | 448497 | 50 |
2020-11-16 | 8.3 | 8.3 | 0.08 | ![]() |
8.38 | 8.4 | 8.21 | 32055 | 8.6 | 10490 | 8.06 | 38428 | 318943 | 35 |
2020-11-15 | 8.53 | 8.3 | -0.31 | ![]() |
8.22 | 8.5 | 8.2 | 33235 | 8.6 | 14490 | 8.11 | 78355 | 650679 | 72 |
2020-11-12 | 8.42 | 8.53 | -0.11 | ![]() |
8.31 | 8.75 | 8.3 | 15935 | 8.6 | 10490 | 8.11 | 104522 | 891926 | 125 |
2020-11-11 | 8.33 | 8.42 | 0.2 | ![]() |
8.53 | 8.53 | 8.25 | 21585 | 8.55 | 21050 | 8.4 | 61860 | 520906 | 64 |
2020-11-10 | 8.3 | 8.33 | -0.07 | ![]() |
8.23 | 8.5 | 8.23 | 16585 | 8.55 | 11750 | 8.16 | 58710 | 489126 | 61 |
2020-11-09 | 8.08 | 8.3 | 0.38 | ![]() |
8.46 | 8.46 | 8.21 | 8200 | 8.7 | 9100 | 8.11 | 78878 | 655046 | 73 |
2020-11-08 | 8.14 | 8.08 | -0.06 | ![]() |
8.08 | 8.4 | 7.99 | 12435 | 8.39 | 6357 | 7.88 | 166721 | 1347690 | 146 |
2020-11-05 | 8.32 | 8.14 | -0.22 | ![]() |
8.1 | 8.4 | 8 | 8755 | 8.8 | 4207 | 7.88 | 69885 | 568563 | 76 |
2020-11-04 | 8.49 | 8.32 | -0.29 | ![]() |
8.2 | 8.56 | 8.17 | 8205 | 8.7 | 11746 | 8.17 | 66796 | 555880 | 81 |
2020-11-03 | 8.57 | 8.49 | 0.15 | ![]() |
8.72 | 8.73 | 8.2 | 6655 | 8.75 | 5250 | 8.04 | 84129 | 714472 | 91 |
2020-11-02 | 7.93 | 8.57 | 0.24 | ![]() |
8.17 | 8.72 | 8 | 555 | 8.72 | 900 | 8.02 | 388240 | 3327562 | 363 |
2020-11-01 | 8.15 | 7.93 | -0.23 | ![]() |
7.92 | 8.35 | 7.75 | 2700 | 8.58 | 4200 | 7.78 | 57925 | 459064 | 71 |
2020-10-28 | 8.34 | 8.15 | -0.34 | ![]() |
8 | 8.62 | 7.86 | 2700 | 8.58 | 700 | 7.78 | 254187 | 2071835 | 266 |
2020-10-27 | 7.94 | 8.34 | 0.43 | ![]() |
8.37 | 8.62 | 8 | 6500 | 8.6 | 33965 | 8.25 | 145745 | 1215944 | 145 |
2020-10-26 | 7.99 | 7.94 | 0.26 | ![]() |
8.25 | 8.25 | 7.77 | 3770 | 8.25 | 1655 | 7.75 | 89442 | 710432 | 94 |
2020-10-25 | 8.49 | 7.99 | -0.3 | ![]() |
8.19 | 8.4 | 7.71 | 0 | 0 | 1500 | 7.75 | 82771 | 661381 | 97 |
2020-10-22 | 9.39 | 8.49 | -0.93 | ![]() |
8.46 | 9.28 | 8.46 | 24325 | 8.73 | 0 | 0 | 172421 | 1464152 | 128 |
2020-10-21 | 9.76 | 9.39 | -0.93 | ![]() |
8.83 | 9.88 | 8.83 | 51821 | 9.99 | 1500 | 8.81 | 221088 | 2075308 | 213 |
2020-10-20 | 9.35 | 9.76 | 0.52 | ![]() |
9.87 | 10.22 | 9.03 | 29105 | 10 | 14067 | 9.06 | 443166 | 4325727 | 400 |
2020-10-19 | 8.79 | 9.35 | 0.6 | ![]() |
9.39 | 9.6 | 9 | 15580 | 9.59 | 13100 | 9.03 | 214966 | 2010673 | 245 |
2020-10-18 | 9.02 | 8.79 | -0.29 | ![]() |
8.73 | 9 | 8.54 | 16020 | 9.39 | 15509 | 8.75 | 9592 | 84280 | 25 |
2020-10-15 | 9.24 | 9.02 | -0.24 | ![]() |
9 | 9.43 | 8.8 | 11345 | 9.39 | 5707 | 8.62 | 60672 | 547370 | 55 |
2020-10-14 | 8.78 | 9.24 | 0.47 | ![]() |
9.25 | 9.46 | 8.99 | 2666 | 9.5 | 36507 | 9.01 | 150672 | 1392263 | 133 |
2020-10-13 | 8.64 | 8.78 | 0.07 | ![]() |
8.71 | 9.25 | 8.36 | 10771 | 9.09 | 16007 | 8.62 | 98831 | 868214 | 109 |
2020-10-12 | 8.95 | 8.64 | -0.45 | ![]() |
8.5 | 9.09 | 8.36 | 12699 | 9 | 10000 | 8.35 | 64270 | 555611 | 72 |
2020-10-11 | 9.11 | 8.95 | -0.03 | ![]() |
9.08 | 9.22 | 8.8 | 12301 | 9.35 | 12220 | 8.82 | 90326 | 808509 | 61 |
2020-10-07 | 9.52 | 9.11 | -0.23 | ![]() |
9.29 | 9.79 | 8.92 | 12625 | 9.69 | 1420 | 8.74 | 164989 | 1502426 | 122 |
2020-10-06 | 9.01 | 9.52 | 0.43 | ![]() |
9.44 | 9.91 | 8.4 | 600 | 9.86 | 35200 | 9.43 | 293392 | 2792528 | 219 |
2020-10-05 | 9.06 | 9.01 | -0.31 | ![]() |
8.75 | 9.19 | 8.54 | 48738 | 9.15 | 11852 | 8.52 | 111160 | 1001168 | 85 |
2020-10-04 | 9.02 | 9.06 | -0.06 | ![]() |
8.96 | 9.34 | 8.95 | 33835 | 9.33 | 14650 | 8.81 | 98091 | 889077 | 77 |
2020-10-01 | 8.98 | 9.02 | 0.02 | ![]() |
9 | 9.35 | 8.8 | 7420 | 9.5 | 3000 | 8.5 | 61093 | 551278 | 67 |
2020-09-30 | 9.27 | 8.98 | -0.45 | ![]() |
8.82 | 9.27 | 8.75 | 18147 | 9.49 | 0 | 0 | 60165 | 540408 | 68 |
2020-09-29 | 9.83 | 9.27 | -0.83 | ![]() |
9 | 9.99 | 8.86 | 29995 | 9.5 | 2162 | 8.87 | 155892 | 1445883 | 184 |
2020-09-28 | 10.34 | 9.83 | -1.03 | ![]() |
9.31 | 10.79 | 9.31 | 19435 | 10 | 0 | 0 | 344337 | 3385002 | 293 |
2020-09-27 | 9.64 | 10.34 | 0.96 | ![]() |
10.6 | 10.6 | 8.7 | 0 | 0 | 20226 | 10.49 | 671122 | 6941779 | 408 |
2020-09-24 | 10 | 9.64 | -0.96 | ![]() |
9.04 | 10.08 | 9 | 6227 | 10 | 0 | 0 | 374986 | 3614568 | 312 |
2020-09-23 | 8.34 | 9.17 | 0.83 | ![]() |
9.17 | 9.17 | 9.1 | 0 | 0 | 32925 | 9.17 | 407027 | 3731975 | 167 |
2020-09-22 | 7.59 | 8.34 | 0.75 | ![]() |
8.34 | 8.34 | 8.34 | 0 | 0 | 48605 | 8.34 | 103004 | 859054 | 52 |
2020-09-21 | 6.9 | 7.59 | 0.69 | ![]() |
7.59 | 7.59 | 7.58 | 0 | 0 | 70645 | 7.59 | 400079 | 3036601 | 130 |
2020-09-20 | 6.28 | 6.9 | 0.62 | ![]() |
6.9 | 6.9 | 6.9 | 0 | 0 | 93151 | 6.9 | 114749 | 791768 | 17 |
2020-09-17 | 5.83 | 6.28 | 0.58 | ![]() |
6.41 | 6.41 | 5.96 | 0 | 0 | 8500 | 6.41 | 143798 | 903448 | 114 |
2020-09-16 | 5.66 | 5.83 | -0.02 | ![]() |
5.64 | 5.9 | 5.6 | 34828 | 5.96 | 10000 | 5.6 | 11857 | 69121 | 15 |
2020-09-15 | 5.66 | 5.66 | -0.12 | ![]() |
5.54 | 5.54 | 5.54 | 24184 | 5.81 | 5500 | 5.55 | 400 | 2216 | 1 |
2020-09-14 | 5.66 | 5.66 | -0.06 | ![]() |
5.6 | 5.63 | 5.53 | 22024 | 5.81 | 3000 | 5.45 | 2074 | 11592 | 7 |
2020-09-13 | 5.66 | 5.66 | -0.06 | ![]() |
5.6 | 5.64 | 5.6 | 20804 | 5.9 | 9500 | 5.45 | 5068 | 28433 | 10 |
2020-09-10 | 5.62 | 5.66 | -0.02 | ![]() |
5.6 | 5.7 | 5.6 | 12171 | 5.94 | 2500 | 5.52 | 15402 | 87240 | 16 |
2020-09-09 | 5.68 | 5.62 | 0.12 | ![]() |
5.8 | 5.8 | 5.52 | 16565 | 5.97 | 6000 | 5.49 | 12643 | 71097 | 12 |
2020-09-08 | 5.86 | 5.68 | -0.07 | ![]() |
5.79 | 5.9 | 5.6 | 20326 | 5.97 | 6000 | 5.49 | 8980 | 50978 | 13 |
2020-09-02 | 5.92 | 5.94 | 0.03 | ![]() |
5.95 | 5.98 | 5.64 | 36932 | 5.95 | 7820 | 5.67 | 21550 | 127973 | 14 |
2020-09-01 | 5.66 | 5.92 | 0.09 | ![]() |
5.75 | 6.05 | 5.52 | 21888 | 5.99 | 3500 | 5.4 | 35470 | 210152 | 34 |
2020-08-31 | 5.91 | 5.66 | -0.29 | ![]() |
5.62 | 5.8 | 5.62 | 26107 | 6.07 | 4100 | 5.6 | 23854 | 135059 | 30 |
2020-08-30 | 5.58 | 5.91 | 0.14 | ![]() |
5.72 | 5.99 | 5.6 | 6900 | 5.99 | 7800 | 5.6 | 29066 | 171677 | 28 |
2020-08-27 | 5.41 | 5.58 | 0.14 | ![]() |
5.55 | 5.7 | 5.5 | 2140 | 5.88 | 6700 | 5.47 | 11490 | 64087 | 21 |
2020-08-26 | 5.52 | 5.41 | 0.08 | ![]() |
5.6 | 5.63 | 5.3 | 11274 | 5.9 | 5500 | 5.35 | 57463 | 311055 | 57 |
2020-08-25 | 5.8 | 5.52 | -0.09 | ![]() |
5.71 | 5.71 | 5.45 | 29864 | 5.9 | 5000 | 5.24 | 22716 | 125344 | 16 |
2020-08-24 | 5.86 | 5.8 | -0.06 | ![]() |
5.8 | 5.8 | 5.69 | 31707 | 5.9 | 4500 | 5.5 | 9847 | 57094 | 8 |
2020-08-23 | 5.54 | 5.86 | 0.38 | ![]() |
5.92 | 5.94 | 5.44 | 19017 | 5.97 | 4000 | 5.46 | 20801 | 121909 | 23 |
2020-08-19 | 5.54 | 5.54 | 0.01 | ![]() |
5.55 | 5.55 | 5.47 | 14657 | 5.7 | 1499 | 5.44 | 985 | 5456 | 3 |
2020-08-18 | 5.54 | 5.54 | -0.1 | ![]() |
5.44 | 5.44 | 5.44 | 21364 | 5.78 | 1499 | 5.44 | 51 | 277 | 1 |
2020-08-17 | 5.7 | 5.54 | -0.19 | ![]() |
5.51 | 5.69 | 5.51 | 35515 | 5.99 | 1550 | 5.44 | 17306 | 95840 | 16 |
2020-08-16 | 5.7 | 5.7 | -0.03 | ![]() |
5.67 | 5.71 | 5.67 | 43495 | 6 | 2550 | 5.51 | 8465 | 48275 | 7 |
2020-08-13 | 5.67 | 5.7 | 0.03 | ![]() |
5.7 | 5.75 | 5.63 | 29636 | 6 | 5900 | 5.61 | 7642 | 43552 | 14 |
2020-08-12 | 5.95 | 5.67 | -0.32 | ![]() |
5.63 | 5.82 | 5.6 | 57956 | 6 | 3850 | 5.51 | 25974 | 147232 | 33 |
2020-08-11 | 5.95 | 5.95 | -0.25 | ![]() |
5.7 | 5.7 | 5.65 | 42147 | 5.97 | 3850 | 5.51 | 3650 | 20763 | 5 |
2020-08-10 | 5.86 | 5.95 | 0.03 | ![]() |
5.89 | 6.1 | 5.81 | 42998 | 5.97 | 4800 | 5.51 | 36360 | 216208 | 42 |
2020-08-09 | 5.57 | 5.86 | 0.31 | ![]() |
5.88 | 5.88 | 5.79 | 21488 | 6 | 10251 | 5.51 | 15066 | 88212 | 16 |
2020-08-06 | 5.63 | 5.57 | -0.05 | ![]() |
5.58 | 5.67 | 5.5 | 12650 | 6.01 | 9451 | 5.44 | 25760 | 143452 | 25 |
2020-08-05 | 5.75 | 5.63 | -0.14 | ![]() |
5.61 | 5.64 | 5.5 | 27850 | 6 | 8951 | 5.35 | 11301 | 63611 | 7 |
2020-08-04 | 5.78 | 5.75 | -0.07 | ![]() |
5.71 | 5.88 | 5.71 | 26140 | 6.01 | 4451 | 5.22 | 14221 | 81751 | 11 |
2020-07-29 | 5.89 | 5.78 | -0.01 | ![]() |
5.88 | 6 | 5.6 | 18910 | 6.01 | 4451 | 5.32 | 24080 | 139255 | 22 |
2020-07-28 | 5.93 | 5.89 | -0.03 | ![]() |
5.9 | 5.9 | 5.71 | 30910 | 5.92 | 4000 | 5.41 | 21000 | 123710 | 10 |
2020-07-27 | 5.78 | 5.93 | 0.03 | ![]() |
5.81 | 6.06 | 5.81 | 22570 | 6.01 | 8000 | 5.57 | 34030 | 201703 | 22 |
2020-07-26 | 5.4 | 5.78 | 0.54 | ![]() |
5.94 | 5.94 | 5.4 | 0 | 0 | 4000 | 5.12 | 88508 | 511576 | 62 |
2020-07-22 | 5.39 | 5.4 | -0.06 | ![]() |
5.33 | 5.6 | 5.25 | 3250 | 5.66 | 4000 | 5.12 | 18785 | 101429 | 23 |
2020-07-21 | 5.43 | 5.39 | 0.11 | ![]() |
5.54 | 5.7 | 5.16 | 22000 | 5.59 | 4000 | 5.12 | 26200 | 141111 | 32 |
2020-07-20 | 5.25 | 5.43 | 0.25 | ![]() |
5.5 | 5.5 | 5.22 | 8330 | 5.74 | 7000 | 5.33 | 14000 | 75972 | 17 |
2020-07-19 | 5.5 | 5.25 | -0.34 | ![]() |
5.16 | 5.61 | 5.03 | 31330 | 5.51 | 0 | 0 | 36000 | 188980 | 29 |
2020-07-16 | 5.96 | 5.5 | -0.31 | ![]() |
5.65 | 5.75 | 5.4 | 15375 | 5.98 | 0 | 0 | 134148 | 737387 | 72 |
2020-07-15 | 5.89 | 5.96 | -0.51 | ![]() |
5.38 | 6.39 | 5.34 | 23906 | 6.05 | 0 | 0 | 127442 | 760110 | 99 |
2020-07-14 | 5.44 | 5.89 | 0.54 | ![]() |
5.98 | 5.98 | 5.5 | 0 | 0 | 1136 | 5.98 | 176013 | 1036089 | 132 |
2020-07-13 | 5.33 | 5.44 | -0.03 | ![]() |
5.3 | 5.78 | 5.27 | 3360 | 5.79 | 1350 | 5.26 | 26440 | 143738 | 26 |
2020-07-12 | 5.32 | 5.33 | 0.13 | ![]() |
5.45 | 5.6 | 5.32 | 1000 | 5.8 | 1700 | 5.33 | 1101956 | 5868503 | 60 |
2020-07-09 | 5.64 | 5.32 | -0.34 | ![]() |
5.3 | 5.74 | 5.27 | 8847 | 5.87 | 400 | 5.26 | 31446 | 167284 | 26 |
2020-07-08 | 5.75 | 5.64 | -0.17 | ![]() |
5.58 | 5.88 | 5.58 | 28784 | 5.87 | 3201 | 5.48 | 10293 | 58069 | 15 |
2020-07-07 | 5.63 | 5.75 | -0.01 | ![]() |
5.62 | 5.95 | 5.61 | 28784 | 5.98 | 1340 | 5.48 | 32096 | 184487 | 33 |
2020-07-06 | 5.73 | 5.63 | -0.15 | ![]() |
5.58 | 6 | 5.53 | 13869 | 6.1 | 3760 | 5.53 | 35544 | 200018 | 36 |
2020-07-05 | 5.8 | 5.73 | -0.2 | ![]() |
5.6 | 5.82 | 5.58 | 10039 | 5.99 | 4800 | 5.49 | 33210 | 190435 | 23 |
2020-06-30 | 5.6 | 5.8 | 0.1 | ![]() |
5.7 | 6.03 | 5.7 | 2000 | 6.1 | 6800 | 5.51 | 44111 | 256057 | 30 |
2020-06-29 | 5.49 | 5.6 | 0.01 | ![]() |
5.5 | 5.79 | 5.45 | 27500 | 5.77 | 3950 | 5.49 | 38815 | 217338 | 49 |
2020-06-28 | 5.68 | 5.49 | -0.13 | ![]() |
5.55 | 5.75 | 5.25 | 9000 | 6 | 31452 | 5.3 | 22660 | 124454 | 28 |
2020-06-25 | 6.2 | 5.68 | -0.56 | ![]() |
5.64 | 6 | 5.6 | 19590 | 6 | 0 | 0 | 52950 | 300890 | 38 |
2020-06-24 | 6.01 | 6.2 | -0.01 | ![]() |
6 | 6.41 | 6 | 21915 | 6.11 | 3430 | 5.49 | 108766 | 674200 | 94 |
2020-06-23 | 5.71 | 6.01 | 0.48 | ![]() |
6.19 | 6.19 | 5.4 | 13261 | 6.19 | 7230 | 5.49 | 157028 | 944015 | 96 |
2020-06-22 | 5.55 | 5.71 | 0.15 | ![]() |
5.7 | 5.85 | 5.62 | 4054 | 5.86 | 4900 | 5.6 | 30868 | 176301 | 36 |
2020-06-21 | 5.96 | 5.55 | -0.37 | ![]() |
5.59 | 5.95 | 5.37 | 23003 | 5.66 | 12900 | 5.52 | 25183 | 139837 | 31 |
2020-06-18 | 6.19 | 5.96 | -0.21 | ![]() |
5.98 | 6.21 | 5.58 | 9846 | 6.2 | 900 | 5.58 | 40105 | 239166 | 44 |
2020-06-17 | 5.88 | 6.19 | 0.33 | ![]() |
6.21 | 6.29 | 6 | 16918 | 6.22 | 1105 | 5.46 | 36986 | 229112 | 36 |
2020-06-16 | 5.57 | 5.88 | 0.55 | ![]() |
6.12 | 6.12 | 5.37 | 0 | 0 | 1000 | 5.03 | 326485 | 1920259 | 141 |
2020-06-15 | 4.81 | 5.09 | 0.46 | ![]() |
5.27 | 5.29 | 4.81 | 0 | 0 | 1000 | 5 | 185777 | 945667 | 132 |
2020-06-14 | 4.38 | 4.81 | 0.43 | ![]() |
4.81 | 4.81 | 4.8 | 0 | 0 | 46736 | 4.45 | 133261 | 640884 | 43 |
2020-06-11 | 4.09 | 4.38 | 0.4 | ![]() |
4.49 | 4.49 | 4.1 | 0 | 0 | 30838 | 4.11 | 98128 | 430235 | 71 |
2020-06-10 | 4.18 | 4.09 | -0.16 | ![]() |
4.02 | 4.12 | 4.02 | 25605 | 4.27 | 22838 | 4.02 | 9396 | 38443 | 9 |
2020-06-09 | 4.1 | 4.18 | 0 | ![]() |
4.1 | 4.3 | 4.07 | 19605 | 4.27 | 95948 | 4.01 | 31706 | 132620 | 27 |
2020-06-08 | 4.03 | 4.1 | 0.13 | ![]() |
4.16 | 4.16 | 4.04 | 14520 | 4.24 | 40278 | 4.01 | 21398 | 87643 | 24 |
2020-06-07 | 4.01 | 4.03 | 0.04 | ![]() |
4.05 | 4.15 | 4.01 | 11820 | 4.15 | 90218 | 4 | 20902 | 84318 | 13 |
2020-06-04 | 3.99 | 4.01 | 0.07 | ![]() |
4.06 | 4.1 | 4 | 19370 | 4.24 | 82708 | 4 | 54885 | 220234 | 32 |
2020-06-03 | 4.15 | 3.99 | -0.15 | ![]() |
4 | 4 | 3.95 | 47790 | 4.18 | 22708 | 3.93 | 13070 | 52113 | 11 |
2020-06-02 | 4.15 | 4.15 | -0.24 | ![]() |
3.91 | 3.91 | 3.84 | 47790 | 4.18 | 49521 | 3.9 | 3732 | 14475 | 4 |
2020-05-31 | 4.05 | 4.15 | 0.1 | ![]() |
4.15 | 4.15 | 4.1 | 20620 | 4.39 | 15000 | 3.86 | 7466 | 30960 | 9 |
2020-05-17 | 3.68 | 3.68 | -0.02 | ![]() |
3.66 | 3.98 | 3.66 | 13450 | 3.97 | 13400 | 3.53 | 4088 | 14999 | 6 |
2020-05-14 | 3.68 | 3.68 | 0.34 | ![]() |
4.02 | 4.02 | 4.02 | 4760 | 3.99 | 9500 | 3.67 | 2 | 8 | 1 |
2020-05-13 | 3.45 | 3.68 | 0.34 | ![]() |
3.79 | 3.79 | 3.55 | 0 | 0 | 9000 | 3.51 | 11110 | 40912 | 9 |
2020-05-12 | 3.43 | 3.45 | 0.12 | ![]() |
3.55 | 3.69 | 3.4 | 0 | 0 | 18775 | 3.51 | 37231 | 128618 | 20 |
2020-05-11 | 3.77 | 3.43 | -0.18 | ![]() |
3.59 | 3.7 | 3.4 | 7540 | 4.1 | 0 | 0 | 31044 | 106472 | 13 |
2020-05-10 | 3.74 | 3.77 | 0.03 | ![]() |
3.77 | 3.77 | 3.75 | 110 | 4.1 | 3690 | 3.7 | 51146 | 192713 | 17 |
2020-05-07 | 4.08 | 3.74 | -0.38 | ![]() |
3.7 | 4.05 | 3.68 | 11500 | 4.2 | 190 | 3.7 | 83139 | 311132 | 51 |
2020-05-06 | 4.08 | 4.08 | -4.08 | ![]() |
0 | 0 | 0 | 7000 | 4.46 | 9010 | 3.96 | 0 | 0 | 0 |
2020-05-05 | 4.18 | 4.08 | -0.13 | ![]() |
4.05 | 4.09 | 4.05 | 10145 | 4.54 | 14220 | 4.05 | 7500 | 30605 | 5 |
2020-05-04 | 4.18 | 4.18 | -4.18 | ![]() |
0 | 0 | 0 | 10145 | 4.45 | 14720 | 4 | 0 | 0 | 0 |
2020-05-03 | 4.18 | 4.18 | -4.18 | ![]() |
0 | 0 | 0 | 3145 | 4.55 | 14370 | 4 | 0 | 0 | 0 |
2020-04-30 | 4.18 | 4.18 | 0.3 | ![]() |
4.48 | 4.48 | 4.2 | 1145 | 4.58 | 12370 | 4.1 | 2539 | 10700 | 3 |
2020-04-29 | 4.27 | 4.18 | 0.12 | ![]() |
4.39 | 4.39 | 4.05 | 2970 | 4.5 | 9000 | 4.1 | 36300 | 151686 | 14 |
2020-04-28 | 4.27 | 4.27 | -0.12 | ![]() |
4.15 | 4.15 | 4.05 | 1970 | 4.5 | 14450 | 4.05 | 4246 | 17549 | 4 |
2020-04-27 | 4.25 | 4.27 | 0.15 | ![]() |
4.4 | 4.4 | 4 | 1970 | 4.5 | 14500 | 4.05 | 23735 | 101447 | 14 |
2020-04-26 | 4.25 | 4.25 | -0.31 | ![]() |
3.94 | 3.94 | 3.94 | 10555 | 4.3 | 13000 | 4 | 400 | 1576 | 1 |
2020-04-23 | 4.25 | 4.25 | -4.25 | ![]() |
0 | 0 | 0 | 12055 | 4.3 | 2500 | 3.89 | 0 | 0 | 0 |
2020-04-22 | 4.25 | 4.25 | -0.41 | ![]() |
3.84 | 3.84 | 3.84 | 14394 | 4.29 | 2500 | 3.89 | 200 | 768 | 1 |
2020-04-21 | 4.25 | 4.25 | -4.25 | ![]() |
0 | 0 | 0 | 10224 | 4.34 | 1000 | 3.83 | 0 | 0 | 0 |
2020-04-16 | 4.25 | 4.25 | 0 | ![]() |
4.25 | 4.25 | 3.86 | 8224 | 4.34 | 1000 | 3.83 | 1500 | 6180 | 3 |
2020-04-15 | 4.25 | 4.25 | -4.25 | ![]() |
0 | 0 | 0 | 11224 | 4.34 | 1330 | 3.86 | 0 | 0 | 0 |
2020-04-14 | 4.25 | 4.25 | 0 | ![]() |
4.25 | 4.25 | 4.25 | 12724 | 4.3 | 1330 | 3.86 | 800 | 3400 | 2 |
2020-04-13 | 4.25 | 4.25 | -4.25 | ![]() |
0 | 0 | 0 | 10555 | 4.25 | 330 | 3.86 | 0 | 0 | 0 |
2020-04-12 | 4.25 | 4.25 | -4.25 | ![]() |
0 | 0 | 0 | 9899 | 4.34 | 330 | 3.86 | 0 | 0 | 0 |
2020-04-09 | 4.25 | 4.25 | -4.25 | ![]() |
0 | 0 | 0 | 9754 | 4.34 | 10000 | 3.83 | 0 | 0 | 0 |
2020-04-08 | 4.25 | 4.25 | 0.1 | ![]() |
4.35 | 4.35 | 4 | 6214 | 4.4 | 10330 | 3.86 | 3656 | 15474 | 4 |
2020-04-07 | 3.9 | 4.25 | 0.39 | ![]() |
4.29 | 4.29 | 4.22 | 0 | 0 | 330 | 3.86 | 25752 | 109563 | 9 |
2020-04-06 | 4.24 | 3.9 | -0.34 | ![]() |
3.9 | 3.9 | 3.9 | 9644 | 4.25 | 1330 | 3.86 | 28000 | 109200 | 3 |
2020-04-05 | 4.24 | 4.24 | -0.4 | ![]() |
3.84 | 3.84 | 3.84 | 4644 | 4.3 | 1330 | 3.86 | 500 | 1920 | 1 |
2020-04-02 | 4.14 | 4.24 | 0.11 | ![]() |
4.25 | 4.3 | 4.05 | 6499 | 4.3 | 19693 | 3.73 | 54283 | 230117 | 22 |
2020-04-01 | 3.88 | 4.14 | 0.27 | ![]() |
4.15 | 4.15 | 4.12 | 19647 | 4.21 | 3500 | 3.5 | 9000 | 37260 | 4 |
2020-03-31 | 3.87 | 3.88 | 0.02 | ![]() |
3.89 | 3.89 | 3.87 | 20647 | 4.15 | 2750 | 3.49 | 13850 | 53788 | 11 |
2020-03-30 | 3.54 | 3.87 | 0.35 | ![]() |
3.89 | 3.89 | 3.6 | 0 | 0 | 10000 | 3.3 | 49617 | 192002 | 19 |
2020-03-29 | 3.22 | 3.54 | 0.32 | ![]() |
3.54 | 3.54 | 3.54 | 0 | 0 | 15000 | 3.3 | 9000 | 31860 | 3 |
2020-03-26 | 3.22 | 3.22 | 0.32 | ![]() |
3.54 | 3.54 | 3.31 | 0 | 0 | 5000 | 3.03 | 4380 | 15242 | 7 |
2020-03-25 | 3.22 | 3.22 | -3.22 | ![]() |
0 | 0 | 0 | 830 | 3.5 | 5000 | 3.03 | 0 | 0 | 0 |
2020-03-24 | 3.22 | 3.22 | -0.2 | ![]() |
3.02 | 3.02 | 3.02 | 330 | 3.53 | 5000 | 3 | 100 | 302 | 1 |
2020-03-23 | 3.22 | 3.22 | 0.08 | ![]() |
3.3 | 3.35 | 3.3 | 0 | 0 | 0 | 0 | 7000 | 23180 | 5 |
2020-03-22 | 3.22 | 3.22 | -3.22 | ![]() |
0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
2020-03-19 | 3.03 | 3.22 | 0.22 | ![]() |
3.25 | 3.25 | 3 | 0 | 0 | 5000 | 2.74 | 22750 | 73268 | 4 |
2020-03-18 | 3.29 | 3.03 | -0.09 | ![]() |
3.2 | 3.5 | 3 | 5150 | 3.39 | 0 | 0 | 59944 | 181837 | 38 |
2020-03-17 | 3.41 | 3.29 | -0.11 | ![]() |
3.3 | 3.4 | 3.16 | 0 | 0 | 0 | 0 | 55763 | 183695 | 31 |
2020-03-16 | 3.49 | 3.41 | -0.03 | ![]() |
3.46 | 3.49 | 3.33 | 0 | 0 | 4000 | 3.21 | 37032 | 126271 | 23 |
2020-03-15 | 3.57 | 3.49 | -0.12 | ![]() |
3.45 | 3.51 | 3.25 | 0 | 0 | 4000 | 3.3 | 37287 | 129965 | 16 |
2020-03-11 | 3.57 | 3.57 | 0.28 | ![]() |
3.85 | 3.85 | 3.34 | 7200 | 3.88 | 9146 | 3.33 | 7200 | 26874 | 8 |
2020-03-10 | 3.57 | 3.57 | -0.24 | ![]() |
3.33 | 3.33 | 3.3 | 0 | 0 | 2146 | 3.33 | 539 | 1783 | 2 |
2020-03-09 | 3.57 | 3.57 | -3.57 | ![]() |
0 | 0 | 0 | 0 | 0 | 1985 | 3.28 | 0 | 0 | 0 |
2020-03-08 | 3.64 | 3.57 | -0.13 | ![]() |
3.51 | 3.7 | 3.51 | 0 | 0 | 1985 | 3.28 | 10460 | 37387 | 7 |
2020-03-05 | 3.64 | 3.64 | 0.16 | ![]() |
3.8 | 3.8 | 3.8 | 2000 | 3.95 | 1000 | 3.67 | 3000 | 11400 | 3 |
2020-03-04 | 3.64 | 3.64 | -3.64 | ![]() |
0 | 0 | 0 | 400 | 3.8 | 0 | 0 | 0 | 0 | 0 |
2020-03-03 | 3.64 | 3.64 | -3.64 | ![]() |
0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
2020-03-02 | 3.76 | 3.64 | -0.25 | ![]() |
3.51 | 3.8 | 3.51 | 0 | 0 | 0 | 0 | 20892 | 76048 | 12 |
2020-03-01 | 4.02 | 3.76 | -0.32 | ![]() |
3.7 | 3.85 | 3.7 | 10465 | 4.17 | 3000 | 3.64 | 40900 | 153928 | 19 |
2020-02-27 | 4.02 | 4.02 | -0.01 | ![]() |
4.01 | 4.03 | 4.01 | 10465 | 4.17 | 0 | 0 | 4300 | 17269 | 5 |
2020-02-26 | 4.02 | 4.02 | -0.02 | ![]() |
4 | 4.03 | 4 | 17235 | 4.17 | 13655 | 4.01 | 7200 | 28910 | 6 |
2020-02-12 | 4.22 | 4.16 | 0.07 | ![]() |
4.29 | 4.29 | 4.11 | 10995 | 4.45 | 6905 | 4.1 | 17915 | 74540 | 18 |
2020-02-11 | 4.07 | 4.22 | 0.33 | ![]() |
4.4 | 4.4 | 4.07 | 4440 | 4.45 | 14635 | 4.1 | 18115 | 76511 | 19 |
2020-02-10 | 4.07 | 4.07 | 0 | ![]() |
4.07 | 4.07 | 4.07 | 10175 | 4.19 | 10635 | 3.91 | 6000 | 24420 | 4 |
2020-02-09 | 4 | 4.07 | 0.1 | ![]() |
4.1 | 4.12 | 4 | 9320 | 4.23 | 12635 | 3.91 | 22850 | 92911 | 13 |
2020-02-06 | 4 | 4 | -4 | ![]() |
0 | 0 | 0 | 13320 | 4.08 | 8905 | 3.91 | 0 | 0 | 0 |
2020-01-16 | 3.88 | 3.88 | -3.88 | ![]() |
0 | 0 | 0 | 5000 | 4.2 | 3500 | 3.7 | 0 | 0 | 0 |
2020-01-15 | 3.88 | 3.88 | 0.12 | ![]() |
4 | 4 | 4 | 6000 | 4.18 | 3500 | 3.7 | 1000 | 4000 | 1 |
2020-01-14 | 3.88 | 3.88 | 0.07 | ![]() |
3.95 | 3.95 | 3.95 | 6000 | 4.18 | 3501 | 3.7 | 175 | 691 | 1 |
2020-01-13 | 3.88 | 3.88 | -0.03 | ![]() |
3.85 | 3.85 | 3.85 | 6000 | 4.18 | 4145 | 3.83 | 1000 | 3850 | 1 |
2019-12-12 | 4.03 | 4.03 | -4.03 | ![]() |
0 | 0 | 0 | 12998 | 4.18 | 825 | 3.85 | 0 | 0 | 0 |
2019-12-11 | 4.03 | 4.03 | 0.19 | ![]() |
4.22 | 4.22 | 4.22 | 8208 | 4.22 | 825 | 3.85 | 593 | 2502 | 1 |
2019-12-10 | 3.88 | 4.03 | 0.37 | ![]() |
4.25 | 4.25 | 3.87 | 5801 | 4.22 | 825 | 3.85 | 7750 | 31227 | 7 |
2019-12-09 | 4.22 | 3.88 | -0.34 | ![]() |
3.88 | 3.88 | 3.88 | 10148 | 4 | 825 | 3.85 | 7790 | 30225 | 2 |
2019-12-08 | 4.23 | 4.22 | 0 | ![]() |
4.23 | 4.23 | 3.85 | 12205 | 4 | 825 | 3.85 | 28675 | 121044 | 4 |
2019-12-05 | 4.23 | 4.23 | -4.23 | ![]() |
0 | 0 | 0 | 13605 | 4 | 0 | 0 | 0 | 0 | 0 |
2019-12-04 | 4.23 | 4.23 | -0.4 | ![]() |
3.83 | 3.85 | 3.83 | 10105 | 4 | 0 | 0 | 1480 | 5688 | 2 |
2019-12-03 | 4.23 | 4.23 | -4.23 | ![]() |
0 | 0 | 0 | 10105 | 4 | 0 | 0 | 0 | 0 | 0 |
2019-12-02 | 4.23 | 4.23 | -4.23 | ![]() |
0 | 0 | 0 | 9105 | 4 | 0 | 0 | 0 | 0 | 0 |
2019-12-01 | 4.23 | 4.23 | -4.23 | ![]() |
0 | 0 | 0 | 7105 | 4 | 12500 | 3.9 | 0 | 0 | 0 |
2019-11-28 | 4.23 | 4.23 | -0.31 | ![]() |
3.92 | 3.98 | 3.92 | 3145 | 4.2 | 3684 | 3.81 | 1705 | 6744 | 4 |
2019-11-27 | 4.23 | 4.23 | -0.3 | ![]() |
3.93 | 3.93 | 3.92 | 4290 | 4.11 | 10834 | 3.92 | 1500 | 5890 | 3 |
2019-11-26 | 4.23 | 4.23 | -0.29 | ![]() |
3.94 | 3.96 | 3.94 | 4435 | 4.09 | 8684 | 3.9 | 2400 | 9482 | 2 |
2019-11-25 | 4.23 | 4.23 | -4.23 | ![]() |
0 | 0 | 0 | 3345 | 4.3 | 9971 | 3.96 | 0 | 0 | 0 |
2019-11-24 | 4.23 | 4.23 | 0.01 | ![]() |
4.24 | 4.24 | 3.96 | 200 | 4.63 | 5971 | 3.96 | 1213 | 5047 | 3 |
2019-11-21 | 4.23 | 4.23 | -0.27 | ![]() |
3.96 | 4 | 3.96 | 0 | 0 | 5984 | 3.96 | 1110 | 4416 | 2 |
2019-11-20 | 4.66 | 4.23 | -0.45 | ![]() |
4.21 | 4.69 | 4.2 | 37647 | 4.67 | 0 | 0 | 9400 | 39764 | 9 |
2019-11-19 | 4.66 | 4.66 | -0.44 | ![]() |
4.22 | 4.25 | 4.22 | 35647 | 4.69 | 0 | 0 | 6349 | 26841 | 8 |
2019-11-18 | 4.66 | 4.66 | -0.4 | ![]() |
4.26 | 4.33 | 4.26 | 35552 | 4.71 | 953 | 4.26 | 6280 | 27145 | 7 |
2019-11-17 | 4.66 | 4.66 | -0.34 | ![]() |
4.32 | 4.32 | 4.32 | 35552 | 4.71 | 2253 | 4.32 | 500 | 2160 | 1 |
2019-11-14 | 4.66 | 4.66 | -0.32 | ![]() |
4.34 | 4.35 | 4.32 | 37852 | 4.76 | 3753 | 4.32 | 3225 | 14006 | 7 |
2019-11-13 | 4.66 | 4.66 | -0.27 | ![]() |
4.39 | 4.41 | 4.39 | 36955 | 4.55 | 10380 | 4.32 | 2125 | 9359 | 4 |
2019-11-12 | 4.66 | 4.66 | -0.29 | ![]() |
4.37 | 4.4 | 4.37 | 44802 | 4.73 | 15235 | 4.36 | 2000 | 8755 | 3 |
2019-11-11 | 4.66 | 4.66 | -0.26 | ![]() |
4.4 | 4.4 | 4.4 | 34802 | 4.77 | 11235 | 4.32 | 2200 | 9680 | 3 |
2019-11-07 | 4.66 | 4.66 | -0.19 | ![]() |
4.47 | 4.47 | 4.47 | 34302 | 4.77 | 8820 | 4.37 | 1000 | 4470 | 1 |
2019-11-06 | 4.66 | 4.66 | -0.28 | ![]() |
4.38 | 4.4 | 4.38 | 15457 | 4.85 | 6735 | 4.37 | 1000 | 4390 | 2 |
2019-11-05 | 4.45 | 4.66 | 0.4 | ![]() |
4.85 | 4.89 | 4.43 | 12660 | 4.85 | 7100 | 4.22 | 107245 | 499523 | 42 |
2019-11-04 | 4.45 | 4.45 | -0.31 | ![]() |
4.14 | 4.27 | 4.13 | 28917 | 4.43 | 0 | 0 | 3917 | 16637 | 7 |
2019-11-03 | 4.45 | 4.45 | -0.1 | ![]() |
4.35 | 4.36 | 4.35 | 22261 | 4.63 | 3500 | 4.25 | 2945 | 12821 | 3 |
2019-10-31 | 4.45 | 4.45 | -0.14 | ![]() |
4.31 | 4.31 | 4.31 | 8970 | 4.67 | 3500 | 4.25 | 265 | 1142 | 1 |
2019-10-30 | 4.45 | 4.45 | 0 | ![]() |
4.45 | 4.46 | 4.45 | 9000 | 4.88 | 1000 | 4.25 | 12715 | 56590 | 16 |
2019-10-29 | 4.1 | 4.45 | 0.41 | ![]() |
4.51 | 4.51 | 4.15 | 0 | 0 | 5399 | 4.35 | 129005 | 574493 | 63 |
2019-10-28 | 3.89 | 4.1 | 0.23 | ![]() |
4.12 | 4.12 | 4.08 | 16000 | 4.16 | 5001 | 3.85 | 13301 | 54508 | 12 |
2019-10-27 | 3.89 | 3.89 | 0.04 | ![]() |
3.93 | 3.93 | 3.93 | 17227 | 4.08 | 4899 | 3.85 | 3000 | 11790 | 2 |
2019-10-24 | 3.89 | 3.89 | 0.01 | ![]() |
3.9 | 3.9 | 3.83 | 17227 | 4.08 | 4899 | 3.85 | 1889 | 7297 | 2 |
2019-10-23 | 3.89 | 3.89 | -3.89 | ![]() |
0 | 0 | 0 | 17227 | 4.1 | 12963 | 3.81 | 0 | 0 | 0 |
2019-10-22 | 3.89 | 3.89 | -3.89 | ![]() |
0 | 0 | 0 | 17227 | 4.1 | 13063 | 3.81 | 0 | 0 | 0 |
2019-10-21 | 4.02 | 3.89 | -0.12 | ![]() |
3.9 | 3.9 | 3.88 | 18800 | 4.13 | 12036 | 3.88 | 10927 | 42510 | 6 |
2019-10-20 | 4.02 | 4.02 | -0.12 | ![]() |
3.9 | 3.9 | 3.9 | 10200 | 4.16 | 11063 | 3.81 | 1000 | 3900 | 1 |
2019-10-17 | 3.92 | 4.02 | 0.13 | ![]() |
4.05 | 4.05 | 3.91 | 10000 | 4.16 | 9599 | 3.87 | 25135 | 101092 | 14 |
2019-10-16 | 3.92 | 3.92 | 0.11 | ![]() |
4.03 | 4.03 | 3.89 | 12400 | 4.05 | 20026 | 3.87 | 2933 | 11720 | 4 |
2019-10-15 | 3.92 | 3.92 | -0.01 | ![]() |
3.91 | 3.91 | 3.91 | 15706 | 4.05 | 19784 | 3.89 | 938 | 3668 | 2 |
2019-10-14 | 3.86 | 3.92 | 0.04 | ![]() |
3.9 | 4.07 | 3.89 | 19606 | 4.05 | 24692 | 3.89 | 28297 | 110875 | 28 |
2019-10-13 | 3.86 | 3.86 | 0.14 | ![]() |
4 | 4 | 3.9 | 9206 | 4.16 | 22354 | 3.9 | 3850 | 15250 | 3 |
2019-10-10 | 3.86 | 3.86 | 0.35 | ![]() |
4.21 | 4.21 | 4.21 | 3206 | 4.2 | 22115 | 3.81 | 21 | 88 | 1 |
2019-10-09 | 3.86 | 3.86 | 0.33 | ![]() |
4.19 | 4.19 | 3.85 | 4291 | 4.23 | 28615 | 3.81 | 160 | 620 | 2 |
2019-10-08 | 4 | 3.86 | -0.16 | ![]() |
3.84 | 3.91 | 3.8 | 11300 | 4.24 | 16115 | 3.81 | 9239 | 35626 | 12 |
2019-10-07 | 4 | 4 | -4 | ![]() |
0 | 0 | 0 | 1100 | 4.26 | 8516 | 3.75 | 0 | 0 | 0 |
2019-10-03 | 4.01 | 4 | 0 | ![]() |
4.01 | 4.01 | 3.75 | 1100 | 4.38 | 4655 | 3.74 | 16218 | 64907 | 13 |
2019-10-02 | 4.01 | 4.01 | 0.24 | ![]() |
4.25 | 4.25 | 4 | 13591 | 4.28 | 1000 | 3.72 | 2945 | 11866 | 3 |
2019-10-01 | 3.95 | 4.01 | 0.05 | ![]() |
4 | 4.03 | 4 | 12291 | 4.31 | 14000 | 3.72 | 8555 | 34325 | 6 |
2019-09-30 | 3.92 | 3.95 | 0.08 | ![]() |
4 | 4 | 3.9 | 0 | 0 | 13484 | 3.54 | 9144 | 36129 | 7 |
2019-09-29 | 3.92 | 3.92 | 0.27 | ![]() |
4.19 | 4.29 | 3.88 | 5000 | 4.25 | 13984 | 3.65 | 455 | 1798 | 3 |
2019-09-26 | 3.63 | 3.92 | 0.28 | ![]() |
3.91 | 3.99 | 3.89 | 0 | 0 | 5500 | 3.65 | 10411 | 40854 | 13 |
2019-09-25 | 3.63 | 3.63 | 0.14 | ![]() |
3.77 | 3.77 | 3.6 | 0 | 0 | 5661 | 3.65 | 22500 | 81603 | 12 |
2019-09-24 | 4 | 3.63 | -0.39 | ![]() |
3.61 | 3.66 | 3.6 | 4450 | 4.05 | 3000 | 3.6 | 11291 | 40941 | 8 |
2019-09-22 | 4.05 | 3.81 | -0.05 | ![]() |
4 | 4.01 | 3.65 | 5583 | 4.01 | 0 | 0 | 58115 | 221551 | 31 |
2019-09-18 | 4.05 | 4.05 | 0.29 | ![]() |
4.34 | 4.34 | 4 | 1650 | 4.38 | 16726 | 3.88 | 4500 | 18240 | 7 |
2019-09-17 | 4.16 | 4.05 | 0.14 | ![]() |
4.3 | 4.3 | 4 | 22306 | 4.41 | 15538 | 3.88 | 8000 | 32389 | 6 |
2019-09-15 | 4.4 | 4.4 | 0.19 | ![]() |
4.59 | 4.59 | 4.42 | 10598 | 4.59 | 19314 | 4.39 | 6360 | 28726 | 9 |
2019-09-12 | 4.64 | 4.4 | -0.26 | ![]() |
4.38 | 4.41 | 4.38 | 25806 | 4.59 | 18814 | 4.38 | 24458 | 107621 | 18 |
2019-09-11 | 4.64 | 4.64 | -0.26 | ![]() |
4.38 | 4.44 | 4.38 | 24356 | 4.61 | 17614 | 4.38 | 5960 | 26310 | 5 |
2019-09-10 | 4.64 | 4.64 | -0.28 | ![]() |
4.36 | 4.59 | 4.26 | 27856 | 4.7 | 18574 | 4.36 | 6500 | 29071 | 7 |
2019-09-09 | 4.6 | 4.64 | -0.01 | ![]() |
4.59 | 4.82 | 4.59 | 24856 | 4.7 | 2920 | 4.32 | 25275 | 117179 | 16 |
2019-09-08 | 4.68 | 4.6 | -0.09 | ![]() |
4.59 | 4.61 | 4.58 | 19627 | 4.85 | 12204 | 4.52 | 11198 | 51461 | 8 |
2019-09-05 | 4.6 | 4.68 | 0.14 | ![]() |
4.74 | 4.74 | 4.54 | 19627 | 4.85 | 14844 | 4.56 | 33580 | 157288 | 30 |
2019-08-25 | 4.09 | 4.07 | -0.04 | ![]() |
4.05 | 4.18 | 4.01 | 9822 | 4.17 | 17020 | 3.74 | 14747 | 60066 | 18 |
2019-08-22 | 4.07 | 4.09 | 0.13 | ![]() |
4.2 | 4.2 | 4.02 | 6372 | 4.2 | 12920 | 4.04 | 7500 | 30710 | 6 |
2019-08-21 | 4.08 | 4.07 | -0.04 | ![]() |
4.04 | 4.15 | 4.04 | 5792 | 4.2 | 8210 | 4.01 | 9807 | 39963 | 12 |
2019-08-20 | 4 | 4.08 | 0.03 | ![]() |
4.03 | 4.15 | 4.03 | 7255 | 4.05 | 19404 | 4.01 | 12615 | 51496 | 16 |
2019-08-19 | 4 | 4 | -0.09 | ![]() |
3.91 | 4.02 | 3.91 | 19077 | 4.09 | 13554 | 3.9 | 2000 | 7957 | 5 |
2019-08-18 | 4 | 4 | 0.07 | ![]() |
4.07 | 4.07 | 3.9 | 17077 | 4.09 | 9820 | 3.93 | 10490 | 41984 | 13 |
2019-08-15 | 4 | 4 | -4 | ![]() |
0 | 0 | 0 | 13903 | 4.1 | 11288 | 3.83 | 0 | 0 | 0 |
2019-08-15 | 4 | 4 | -4 | ![]() |
0 | 0 | 0 | 13903 | 4.1 | 11288 | 3.83 | 0 | 0 | 0 |
2019-08-15 | 4 | 4 | -4 | ![]() |
0 | 0 | 0 | 13903 | 4.1 | 11288 | 3.83 | 0 | 0 | 0 |
2019-08-08 | 3.94 | 3.94 | 0.06 | ![]() |
4 | 4 | 3.77 | 13303 | 4.09 | 12581 | 3.8 | 6053 | 24189 | 4 |
2019-08-08 | 3.94 | 3.94 | 0.06 | ![]() |
4 | 4 | 3.77 | 13303 | 4.09 | 12581 | 3.8 | 6053 | 24189 | 4 |
2019-08-08 | 3.94 | 3.94 | 0.06 | ![]() |
4 | 4 | 3.77 | 13303 | 4.09 | 12581 | 3.8 | 6053 | 24189 | 4 |
2019-08-08 | 3.94 | 3.94 | 0.06 | ![]() |
4 | 4 | 3.77 | 13303 | 4.09 | 12581 | 3.8 | 6053 | 24189 | 4 |
2019-08-08 | 3.94 | 3.94 | 0.06 | ![]() |
4 | 4 | 3.77 | 13303 | 4.09 | 12581 | 3.8 | 6053 | 24189 | 4 |
2019-08-08 | 3.94 | 3.94 | 0.06 | ![]() |
4 | 4 | 3.77 | 13303 | 4.09 | 12581 | 3.8 | 6053 | 24189 | 4 |
2019-08-08 | 3.94 | 3.94 | 0.06 | ![]() |
4 | 4 | 3.77 | 13303 | 4.09 | 12581 | 3.8 | 6053 | 24189 | 4 |
2019-08-08 | 3.94 | 3.94 | 0.06 | ![]() |
4 | 4 | 3.77 | 13303 | 4.09 | 12581 | 3.8 | 6053 | 24189 | 4 |
2019-08-08 | 3.94 | 3.94 | 0.06 | ![]() |
4 | 4 | 3.77 | 13303 | 4.09 | 12581 | 3.8 | 6053 | 24189 | 4 |
2019-08-08 | 3.94 | 3.94 | 0.06 | ![]() |
4 | 4 | 3.77 | 13303 | 4.09 | 12581 | 3.8 | 6053 | 24189 | 4 |
2019-08-08 | 3.94 | 3.94 | 0.06 | ![]() |
4 | 4 | 3.77 | 13303 | 4.09 | 12581 | 3.8 | 6053 | 24189 | 4 |
2019-08-08 | 3.94 | 3.94 | 0.06 | ![]() |
4 | 4 | 3.77 | 13303 | 4.09 | 12581 | 3.8 | 6053 | 24189 | 4 |
2019-08-07 | 3.94 | 3.94 | -3.94 | ![]() |
0 | 0 | 0 | 25774 | 4 | 18681 | 3.77 | 0 | 0 | 0 |
2019-08-06 | 3.94 | 3.94 | -0.25 | ![]() |
3.69 | 3.72 | 3.69 | 27214 | 4.02 | 18681 | 3.7 | 2000 | 7406 | 3 |
2019-08-05 | 3.94 | 3.94 | -0.22 | ![]() |
3.72 | 3.72 | 3.72 | 24414 | 4.09 | 13681 | 3.72 | 1300 | 4836 | 2 |
2019-08-04 | 3.94 | 3.94 | -3.94 | ![]() |
0 | 0 | 0 | 26414 | 3.95 | 14981 | 3.72 | 0 | 0 | 0 |
2019-08-01 | 3.94 | 3.94 | -0.24 | ![]() |
3.7 | 3.75 | 3.7 | 14771 | 4.01 | 6800 | 3.69 | 6008 | 22345 | 7 |
2019-08-01 | 3.94 | 3.94 | -0.24 | ![]() |
3.7 | 3.75 | 3.7 | 14771 | 4.01 | 6800 | 3.69 | 6008 | 22345 | 7 |
2019-08-01 | 3.94 | 3.94 | -0.24 | ![]() |
3.7 | 3.75 | 3.7 | 14771 | 4.01 | 6800 | 3.69 | 6008 | 22345 | 7 |
2019-07-25 | 3.94 | 3.94 | 0.11 | ![]() |
4.05 | 4.05 | 4.05 | 11307 | 4.09 | 10400 | 3.85 | 4000 | 16200 | 1 |
2019-07-24 | 3.94 | 3.94 | -0.09 | ![]() |
3.85 | 4 | 3.85 | 15157 | 4.1 | 9900 | 3.85 | 2250 | 8963 | 2 |
2019-07-22 | 3.94 | 3.94 | 0.12 | ![]() |
4.06 | 4.06 | 4 | 14907 | 4.1 | 6150 | 3.71 | 1800 | 7203 | 3 |
2019-07-21 | 3.94 | 3.94 | -0.24 | ![]() |
3.7 | 3.7 | 3.7 | 11157 | 4 | 6150 | 3.67 | 1000 | 3700 | 1 |
2019-07-18 | 3.94 | 3.94 | -0.27 | ![]() |
3.67 | 3.67 | 3.67 | 11057 | 4 | 5150 | 3.67 | 1000 | 3670 | 1 |
2019-07-18 | 3.94 | 3.94 | -0.27 | ![]() |
3.67 | 3.67 | 3.67 | 11057 | 4 | 5150 | 3.67 | 1000 | 3670 | 1 |
2019-07-18 | 3.94 | 3.94 | -0.27 | ![]() |
3.67 | 3.67 | 3.67 | 11057 | 4 | 5150 | 3.67 | 1000 | 3670 | 1 |
2019-06-27 | 4.07 | 4.07 | -0.21 | ![]() |
3.86 | 3.87 | 3.86 | 15000 | 4.2 | 2000 | 3.86 | 675 | 2610 | 2 |
2019-06-27 | 4.07 | 4.07 | -0.21 | ![]() |
3.86 | 3.87 | 3.86 | 15000 | 4.2 | 2000 | 3.86 | 675 | 2610 | 2 |
2019-06-24 | 4.07 | 4.07 | -4.07 | ![]() |
0 | 0 | 0 | 17000 | 4.2 | 4500 | 3.8 | 0 | 0 | 0 |
2019-06-23 | 4.01 | 4.07 | -0.04 | ![]() |
3.97 | 4.12 | 3.97 | 10000 | 4.25 | 4500 | 3.8 | 18700 | 76054 | 5 |
2019-06-20 | 3.98 | 4.01 | 0.1 | ![]() |
4.08 | 4.1 | 4 | 16398 | 4.12 | 4600 | 3.97 | 19777 | 79401 | 14 |
2019-06-20 | 3.98 | 4.01 | 0.1 | ![]() |
4.08 | 4.1 | 4 | 16398 | 4.12 | 4600 | 3.97 | 19777 | 79401 | 14 |
2019-06-20 | 3.98 | 4.01 | 0.1 | ![]() |
4.08 | 4.1 | 4 | 16398 | 4.12 | 4600 | 3.97 | 19777 | 79401 | 14 |
2019-06-13 | 4.1 | 4.1 | -0.09 | ![]() |
4.01 | 4.01 | 4.01 | 8600 | 4.2 | 17600 | 3.89 | 150 | 602 | 2 |
2019-06-12 | 4.1 | 4.1 | 0.1 | ![]() |
4.2 | 4.2 | 4 | 9100 | 4.2 | 24168 | 3.87 | 1600 | 6630 | 4 |
2019-06-11 | 4.1 | 4.1 | 0 | ![]() |
4.1 | 4.1 | 4.1 | 1225 | 4.5 | 17600 | 3.87 | 1600 | 6560 | 2 |
2019-06-10 | 3.77 | 4.1 | 0.37 | ![]() |
4.14 | 4.14 | 4.1 | 0 | 0 | 24205 | 3.87 | 13600 | 55791 | 9 |
2019-06-09 | 3.77 | 3.77 | 0.33 | ![]() |
4.1 | 4.1 | 3.87 | 5000 | 4.12 | 5500 | 3.7 | 2900 | 11683 | 3 |
2019-06-03 | 3.77 | 3.77 | -3.77 | ![]() |
0 | 0 | 0 | 0 | 0 | 2500 | 3.4 | 0 | 0 | 0 |
2019-06-02 | 3.77 | 3.77 | -3.77 | ![]() |
0 | 0 | 0 | 0 | 0 | 3640 | 3.45 | 0 | 0 | 0 |
2019-05-30 | 4.11 | 3.77 | -0.36 | ![]() |
3.75 | 3.8 | 3.75 | 2771 | 4.51 | 2440 | 3.72 | 10000 | 37690 | 4 |
2019-05-23 | 4.11 | 4.11 | -4.11 | ![]() |
0 | 0 | 0 | 12221 | 4 | 0 | 0 | 0 | 0 | 0 |
2019-05-22 | 4.11 | 4.11 | -4.11 | ![]() |
0 | 0 | 0 | 12759 | 4.08 | 800 | 3.7 | 0 | 0 | 0 |
2019-05-21 | 4.11 | 4.11 | -4.11 | ![]() |
0 | 0 | 0 | 30123 | 4.09 | 800 | 3.7 | 0 | 0 | 0 |
2019-05-20 | 4.11 | 4.11 | -0.41 | ![]() |
3.7 | 3.72 | 3.7 | 17100 | 4.1 | 800 | 3.7 | 2200 | 8160 | 3 |
2019-05-19 | 4.11 | 4.11 | -0.41 | ![]() |
3.7 | 3.7 | 3.7 | 19950 | 4.35 | 3000 | 3.72 | 100 | 370 | 1 |
2019-05-16 | 4.11 | 4.11 | -4.11 | ![]() |
0 | 0 | 0 | 19950 | 4.35 | 0 | 0 | 0 | 0 | 0 |
2019-05-15 | 4.49 | 4.11 | -0.38 | ![]() |
4.11 | 4.11 | 4.1 | 30221 | 4.35 | 0 | 0 | 9550 | 39206 | 7 |
2019-05-14 | 4.49 | 4.49 | -0.39 | ![]() |
4.1 | 4.1 | 4.1 | 15271 | 4.56 | 1000 | 4.1 | 1690 | 6929 | 2 |
2019-05-13 | 4.49 | 4.49 | -4.49 | ![]() |
0 | 0 | 0 | 13400 | 4.58 | 1000 | 4.05 | 0 | 0 | 0 |
2019-05-12 | 4.49 | 4.49 | -0.39 | ![]() |
4.1 | 4.1 | 4.1 | 13300 | 4.58 | 1000 | 4.05 | 2000 | 8200 | 2 |
2019-05-09 | 4.49 | 4.49 | -0.39 | ![]() |
4.1 | 4.1 | 4.1 | 14050 | 4.58 | 8400 | 4.23 | 100 | 410 | 1 |
2019-05-06 | 4.49 | 4.49 | 0.05 | ![]() |
4.54 | 4.54 | 4.35 | 13685 | 4.59 | 7500 | 4.35 | 3500 | 15572 | 6 |
2019-05-05 | 4.45 | 4.49 | 0.05 | ![]() |
4.5 | 4.5 | 4.45 | 18371 | 4.5 | 16900 | 4.41 | 11420 | 51324 | 5 |
2019-05-02 | 4.45 | 4.45 | -0.05 | ![]() |
4.4 | 4.5 | 4.01 | 4421 | 4.79 | 13400 | 4.41 | 1740 | 7332 | 4 |
2019-04-30 | 4.45 | 4.45 | 0.05 | ![]() |
4.5 | 4.57 | 4.5 | 4421 | 4.79 | 9060 | 4.5 | 6350 | 28844 | 7 |
2019-04-24 | 4.45 | 4.45 | 0.05 | ![]() |
4.5 | 4.57 | 4.5 | 9121 | 4.57 | 10630 | 4.45 | 4250 | 19243 | 3 |
2019-04-23 | 4.48 | 4.45 | -0.03 | ![]() |
4.45 | 4.47 | 4.45 | 11121 | 4.57 | 8530 | 4.26 | 9000 | 40090 | 5 |
2019-04-22 | 4.48 | 4.48 | -0.02 | ![]() |
4.46 | 4.46 | 4.46 | 6350 | 4.47 | 8530 | 4.26 | 89 | 397 | 1 |
2019-04-21 | 4.48 | 4.48 | -0.01 | ![]() |
4.47 | 4.47 | 4.25 | 6350 | 4.51 | 9130 | 4.26 | 4000 | 17685 | 7 |
2019-04-18 | 4.48 | 4.48 | 0 | ![]() |
4.48 | 4.48 | 4.35 | 10613 | 4.49 | 7880 | 4.24 | 2000 | 8730 | 3 |
2019-04-17 | 4.48 | 4.48 | -0.17 | ![]() |
4.31 | 4.46 | 4.24 | 15783 | 4.5 | 13630 | 4.31 | 4050 | 17638 | 11 |
2019-04-16 | 4.48 | 4.48 | -0.18 | ![]() |
4.3 | 4.3 | 4.3 | 12600 | 4.5 | 1900 | 4.24 | 1000 | 4300 | 1 |
2019-04-15 | 4.48 | 4.48 | 0 | ![]() |
4.48 | 4.48 | 4.35 | 7600 | 4.51 | 900 | 4.24 | 3000 | 13200 | 3 |
2019-04-14 | 4.48 | 4.48 | 0.02 | ![]() |
4.5 | 4.5 | 4.5 | 7600 | 4.51 | 1820 | 4.3 | 2000 | 9000 | 2 |
2019-04-11 | 4.38 | 4.48 | -0.08 | ![]() |
4.3 | 4.48 | 4.3 | 7600 | 4.51 | 2820 | 4.3 | 20080 | 89944 | 2 |
2019-04-10 | 4.42 | 4.38 | 0.07 | ![]() |
4.49 | 4.49 | 4.3 | 14209 | 4.49 | 1900 | 4.3 | 8000 | 35012 | 10 |
2019-04-03 | 4.4 | 4.4 | 0.2 | ![]() |
4.6 | 4.6 | 4.3 | 15984 | 4.6 | 5098 | 4.38 | 3500 | 15302 | 6 |
2019-04-02 | 4.4 | 4.4 | 0.2 | ![]() |
4.6 | 4.6 | 4.3 | 16019 | 4.6 | 3098 | 4.28 | 1290 | 5873 | 3 |
2019-04-01 | 4.4 | 4.4 | -4.4 | ![]() |
0 | 0 | 0 | 11509 | 4.66 | 3098 | 4.28 | 0 | 0 | 0 |
2019-03-27 | 4.4 | 4.4 | 0 | ![]() |
4.4 | 4.4 | 4.35 | 14550 | 4.78 | 2028 | 4.26 | 1110 | 4847 | 2 |
2019-03-26 | 4.4 | 4.4 | 0 | ![]() |
4.4 | 4.4 | 4.4 | 8380 | 4.78 | 2028 | 4.26 | 100 | 440 | 1 |
2019-03-25 | 4.4 | 4.4 | -0.19 | ![]() |
4.21 | 4.21 | 4.21 | 8380 | 4.8 | 2028 | 4.26 | 82 | 345 | 1 |
2019-03-24 | 4.47 | 4.4 | -0.07 | ![]() |
4.4 | 4.41 | 4.36 | 12000 | 4.8 | 4111 | 4.38 | 9900 | 43549 | 8 |
2019-03-21 | 4.47 | 4.47 | -4.47 | ![]() |
0 | 0 | 0 | 12000 | 4.8 | 9211 | 4.35 | 0 | 0 | 0 |
2019-03-20 | 4.49 | 4.47 | 0.3 | ![]() |
4.79 | 4.79 | 4.44 | 10000 | 4.8 | 9211 | 4.35 | 7750 | 34678 | 9 |
2019-03-19 | 4.62 | 4.49 | -0.21 | ![]() |
4.41 | 4.61 | 4.4 | 33530 | 4.8 | 7411 | 4.19 | 7171 | 32213 | 9 |
2019-03-14 | 4.72 | 4.72 | -4.72 | ![]() |
0 | 0 | 0 | 38539 | 4.9 | 11111 | 4.67 | 0 | 0 | 0 |
2019-03-11 | 4.9 | 4.9 | -4.9 | ![]() |
0 | 0 | 0 | 28409 | 4.95 | 9790 | 4.81 | 0 | 0 | 0 |
2019-03-10 | 4.86 | 4.9 | -0.05 | ![]() |
4.81 | 4.99 | 4.81 | 28389 | 4.99 | 8790 | 4.81 | 14750 | 72235 | 16 |
2019-02-27 | 4.93 | 4.93 | 0.07 | ![]() |
5 | 5 | 4.93 | 14401 | 5.1 | 15361 | 4.92 | 2362 | 11735 | 5 |
2019-02-25 | 4.93 | 4.98 | 0.12 | ![]() |
5.05 | 5.05 | 4.9 | 12513 | 5.1 | 14074 | 4.85 | 10000 | 49759 | 7 |
2019-02-17 | 4.96 | 5 | 0.04 | ![]() |
5 | 5 | 5 | 17383 | 5 | 17950 | 4.9 | 16000 | 80000 | 8 |
2019-02-14 | 4.94 | 4.96 | 0.06 | ![]() |
5 | 5 | 4.85 | 19205 | 5 | 9200 | 4.85 | 11180 | 55449 | 13 |
2019-01-10 | 5 | 4.88 | -0.13 | ![]() |
4.87 | 4.9 | 4.85 | 22746 | 5 | 7940 | 4.84 | 14674 | 71631 | 10 |
2018-12-30 | 4.64 | 4.64 | -4.64 | ![]() |
0 | 0 | 0 | 5502 | 4.95 | 3000 | 4.4 | 0 | 0 | 0 |
2018-12-27 | 4.64 | 4.64 | -4.64 | ![]() |
0 | 0 | 0 | 13502 | 4.94 | 3000 | 4.4 | 0 | 0 | 0 |
2018-12-26 | 4.64 | 4.64 | -4.64 | ![]() |
0 | 0 | 0 | 12902 | 4.94 | 9100 | 4.51 | 0 | 0 | 0 |
2018-12-25 | 4.72 | 4.64 | 0.21 | ![]() |
4.93 | 4.93 | 4.6 | 12672 | 4.94 | 9100 | 4.51 | 319980 | 1484032 | 50 |
2018-12-24 | 4.72 | 4.72 | -0.2 | ![]() |
4.52 | 4.52 | 4.46 | 14172 | 4.9 | 10650 | 4.51 | 1109 | 5008 | 4 |
2018-11-14 | 5.25 | 5.13 | 0 | ![]() |
5.25 | 5.34 | 5.1 | 26303 | 5.25 | 9500 | 4.87 | 24650 | 126421 | 22 |
2018-11-13 | 5.09 | 5.25 | 0.27 | ![]() |
5.36 | 5.47 | 5 | 27984 | 5.36 | 10800 | 4.85 | 164009 | 861124 | 109 |
2018-11-12 | 4.68 | 5.09 | 0.46 | ![]() |
5.14 | 5.14 | 4.7 | 0 | 0 | 11000 | 5.14 | 199278 | 1013888 | 82 |
2018-11-11 | 4.5 | 4.68 | 0.24 | ![]() |
4.74 | 4.74 | 4.57 | 17000 | 4.88 | 8393 | 4.61 | 45188 | 211475 | 43 |
2018-11-08 | 4.52 | 4.5 | 0.02 | ![]() |
4.54 | 4.54 | 4.4 | 13700 | 4.68 | 0 | 0 | 31385 | 141360 | 28 |
2018-11-01 | 3.63 | 3.84 | 0.26 | ![]() |
3.89 | 3.89 | 3.78 | 3000 | 3.98 | 4300 | 3.7 | 38951 | 149416 | 41 |
2018-10-31 | 3.63 | 3.63 | -0.01 | ![]() |
3.62 | 3.72 | 3.61 | 9536 | 3.76 | 2300 | 3.54 | 2998 | 10860 | 8 |
2018-10-30 | 3.63 | 3.63 | 0.09 | ![]() |
3.72 | 3.72 | 3.56 | 9236 | 3.72 | 2707 | 3.54 | 1300 | 4788 | 4 |
2018-10-29 | 3.63 | 3.63 | -0.03 | ![]() |
3.6 | 3.6 | 3.5 | 9936 | 3.72 | 1707 | 3.45 | 2000 | 7123 | 5 |
2018-10-28 | 3.63 | 3.63 | -0.18 | ![]() |
3.45 | 3.45 | 3.42 | 9936 | 3.72 | 1300 | 3.45 | 2000 | 6883 | 4 |
2018-10-25 | 3.66 | 3.63 | 0.08 | ![]() |
3.74 | 3.74 | 3.6 | 10031 | 3.8 | 1401 | 3.37 | 12124 | 44047 | 11 |
2018-10-24 | 3.66 | 3.66 | 0.09 | ![]() |
3.75 | 3.75 | 3.45 | 11031 | 3.8 | 1400 | 3.43 | 5224 | 18734 | 9 |
2018-10-23 | 3.66 | 3.66 | 0.12 | ![]() |
3.78 | 3.8 | 3.61 | 4900 | 3.79 | 3850 | 3.61 | 1100 | 3999 | 4 |
2018-10-22 | 3.57 | 3.66 | 0.2 | ![]() |
3.77 | 3.83 | 3.39 | 4000 | 3.89 | 3900 | 3.46 | 36535 | 133852 | 40 |
2018-10-21 | 3.57 | 3.57 | -0.07 | ![]() |
3.5 | 3.5 | 3.41 | 7749 | 3.66 | 10213 | 3.41 | 2500 | 8705 | 3 |
2018-10-18 | 3.57 | 3.57 | -0.17 | ![]() |
3.4 | 3.51 | 3.4 | 7749 | 3.66 | 10300 | 3.46 | 3500 | 12184 | 4 |
2018-10-17 | 3.61 | 3.57 | -0.09 | ![]() |
3.52 | 3.66 | 3.51 | 8950 | 3.69 | 10800 | 3.4 | 10900 | 38966 | 14 |
2018-10-16 | 3.49 | 3.61 | 0.13 | ![]() |
3.62 | 3.66 | 3.51 | 5250 | 3.66 | 14100 | 3.45 | 15228 | 55048 | 18 |
2018-10-15 | 3.49 | 3.49 | 0.01 | ![]() |
3.5 | 3.56 | 3.5 | 3750 | 3.65 | 14600 | 3.45 | 4000 | 14167 | 3 |
2018-10-14 | 3.3 | 3.49 | 0.2 | ![]() |
3.5 | 3.57 | 3.45 | 4001 | 3.55 | 12247 | 3.45 | 21004 | 73378 | 24 |
2018-10-11 | 3.3 | 3.3 | 0.14 | ![]() |
3.44 | 3.46 | 3.02 | 3999 | 3.48 | 10000 | 3 | 83783 | 276616 | 25 |
2018-10-10 | 3.3 | 3.3 | -3.3 | ![]() |
0 | 0 | 0 | 11699 | 3.49 | 0 | 0 | 0 | 0 | 0 |
2018-10-09 | 3.33 | 3.3 | 0.02 | ![]() |
3.35 | 3.35 | 3.29 | 11699 | 3.49 | 0 | 0 | 39495 | 130241 | 17 |
2018-10-08 | 3.33 | 3.33 | -0.06 | ![]() |
3.27 | 3.27 | 3.15 | 9699 | 3.49 | 1900 | 3 | 5976 | 18942 | 4 |
2018-10-02 | 3.34 | 3.34 | 0.08 | ![]() |
3.42 | 3.42 | 3.35 | 24911 | 3.49 | 5356 | 3.34 | 2700 | 9115 | 4 |
2018-10-01 | 3.34 | 3.34 | 0 | ![]() |
3.34 | 3.4 | 3.34 | 20560 | 3.5 | 3356 | 3.33 | 3550 | 11977 | 7 |
2018-09-30 | 3.34 | 3.34 | -0.01 | ![]() |
3.33 | 3.35 | 3.33 | 8910 | 3.5 | 3056 | 3.33 | 2000 | 6680 | 4 |
2018-09-13 | 4.3 | 4.29 | -0.05 | ![]() |
4.25 | 4.31 | 4.25 | 33355 | 4.49 | 135 | 3.87 | 8450 | 36240 | 11 |
2018-09-12 | 4.3 | 4.3 | 0.18 | ![]() |
4.48 | 4.49 | 4.39 | 23163 | 4.58 | 3600 | 4.29 | 2580 | 11483 | 4 |
2018-09-10 | 4.45 | 4.3 | -0.16 | ![]() |
4.29 | 4.33 | 4.24 | 18995 | 4.55 | 1600 | 4.11 | 10875 | 46807 | 11 |
2018-09-09 | 4.48 | 4.45 | -0.14 | ![]() |
4.34 | 4.55 | 4.34 | 19745 | 4.6 | 2500 | 4.31 | 91150 | 405332 | 50 |
2018-09-06 | 4.48 | 4.48 | -4.48 | ![]() |
0 | 0 | 0 | 17544 | 4.6 | 8850 | 4.46 | 0 | 0 | 0 |
2018-09-05 | 4.48 | 4.48 | -0.03 | ![]() |
4.45 | 4.45 | 4.45 | 12794 | 4.67 | 2500 | 4.31 | 750 | 3338 | 1 |
2018-09-04 | 4.45 | 4.48 | -0.04 | ![]() |
4.41 | 4.69 | 4.4 | 10794 | 4.67 | 7500 | 4.42 | 14300 | 64116 | 15 |
2018-09-03 | 4.45 | 4.45 | 0.03 | ![]() |
4.48 | 4.6 | 4.48 | 10844 | 4.59 | 5312 | 4.46 | 3114 | 14124 | 6 |
2018-09-02 | 4.65 | 4.45 | -0.19 | ![]() |
4.46 | 4.6 | 4.28 | 8276 | 4.64 | 2780 | 4.39 | 20883 | 92880 | 16 |
2018-08-30 | 4.62 | 4.65 | 0.07 | ![]() |
4.69 | 4.71 | 4.6 | 5776 | 4.69 | 7000 | 4.56 | 6699 | 31128 | 12 |
2018-08-29 | 4.46 | 4.62 | 0.16 | ![]() |
4.62 | 4.7 | 4.5 | 16979 | 4.71 | 9885 | 4.61 | 16894 | 78048 | 13 |
2018-08-28 | 4.46 | 4.46 | 0.23 | ![]() |
4.69 | 4.69 | 4.44 | 14455 | 4.69 | 8000 | 4.42 | 1601 | 7388 | 4 |
2018-08-27 | 4.46 | 4.46 | 0.04 | ![]() |
4.5 | 4.53 | 4.4 | 6993 | 4.69 | 12735 | 4.5 | 6340 | 28129 | 10 |
2018-08-26 | 4.46 | 4.46 | -4.46 | ![]() |
0 | 0 | 0 | 6993 | 4.69 | 6700 | 4.43 | 0 | 0 | 0 |
2018-08-19 | 4.46 | 4.46 | -4.46 | ![]() |
0 | 0 | 0 | 5850 | 4.74 | 5465 | 4.41 | 0 | 0 | 0 |
2018-08-15 | 4.55 | 4.46 | -0.12 | ![]() |
4.43 | 4.5 | 4.43 | 10345 | 4.89 | 4774 | 4.43 | 7827 | 34931 | 13 |
2018-08-12 | 4.68 | 4.62 | -0.07 | ![]() |
4.61 | 4.71 | 4.6 | 17861 | 4.75 | 8916 | 4.61 | 13186 | 60977 | 16 |
2018-08-02 | 4.77 | 4.77 | -0.08 | ![]() |
4.69 | 4.8 | 4.69 | 30151 | 4.98 | 2500 | 4.65 | 5399 | 25669 | 8 |
2018-08-01 | 4.77 | 4.77 | -0.07 | ![]() |
4.7 | 4.83 | 4.68 | 33126 | 4.88 | 2500 | 4.65 | 7900 | 37658 | 4 |
2018-07-31 | 4.77 | 4.77 | -0.16 | ![]() |
4.61 | 4.61 | 4.61 | 29966 | 4.82 | 3500 | 4.65 | 411 | 1895 | 1 |
2018-07-30 | 4.87 | 4.77 | -0.15 | ![]() |
4.72 | 4.85 | 4.71 | 33508 | 4.82 | 3000 | 4.5 | 8385 | 40038 | 9 |
2018-07-29 | 4.87 | 4.87 | 0 | ![]() |
4.87 | 4.87 | 4.87 | 27650 | 4.99 | 335 | 4.76 | 550 | 2679 | 1 |
2018-07-24 | 5 | 5 | -0.15 | ![]() |
4.85 | 4.87 | 4.85 | 40121 | 5.08 | 2215 | 4.86 | 1188 | 5771 | 2 |
2018-07-15 | 5.04 | 5.05 | 0.01 | ![]() |
5.05 | 5.06 | 5.04 | 22676 | 5.18 | 8105 | 5.02 | 21500 | 108580 | 14 |
2018-07-12 | 5.2 | 5.04 | -0.16 | ![]() |
5.04 | 5.08 | 5.02 | 58011 | 5.28 | 3809 | 5.02 | 19450 | 98109 | 20 |
2018-07-09 | 5.07 | 5.11 | 0.1 | ![]() |
5.17 | 5.17 | 5.05 | 28460 | 5.17 | 3199 | 4.89 | 10702 | 54736 | 13 |
2018-07-08 | 5.09 | 5.07 | -0.03 | ![]() |
5.06 | 5.17 | 4.92 | 30362 | 5.24 | 2965 | 4.89 | 57150 | 289486 | 53 |
2018-07-05 | 5.04 | 5.09 | 0.11 | ![]() |
5.15 | 5.15 | 5.06 | 27362 | 5.18 | 3262 | 4.89 | 23081 | 117469 | 37 |
2018-07-03 | 4.98 | 5.06 | 0.03 | ![]() |
5.01 | 5.1 | 5 | 19362 | 5.14 | 6762 | 5 | 26926 | 136304 | 30 |
2018-07-02 | 4.85 | 4.98 | 0.08 | ![]() |
4.93 | 5.02 | 4.89 | 14397 | 5.05 | 14995 | 4.85 | 43635 | 217217 | 40 |
2018-06-28 | 4.72 | 4.85 | 0.23 | ![]() |
4.95 | 4.95 | 4.68 | 12670 | 4.96 | 15354 | 4.67 | 18199 | 88346 | 22 |
2018-06-27 | 4.72 | 4.72 | 0.07 | ![]() |
4.79 | 4.79 | 4.69 | 12119 | 4.96 | 12439 | 4.42 | 4275 | 20279 | 8 |
2018-06-26 | 4.88 | 4.72 | -0.05 | ![]() |
4.83 | 4.83 | 4.65 | 21039 | 4.98 | 15539 | 4.66 | 14560 | 68718 | 19 |
2018-06-25 | 4.83 | 4.88 | -0.07 | ![]() |
4.76 | 4.96 | 4.76 | 19020 | 4.98 | 12884 | 4.71 | 37813 | 184446 | 30 |
2018-06-21 | 4.78 | 4.78 | -0.07 | ![]() |
4.71 | 4.88 | 4.71 | 12719 | 4.9 | 12613 | 4.69 | 2950 | 14305 | 4 |
2018-06-20 | 4.64 | 4.78 | 0.2 | ![]() |
4.84 | 4.84 | 4.68 | 10074 | 4.9 | 19797 | 4.51 | 24300 | 116057 | 27 |
2018-06-19 | 4.47 | 4.64 | 0.21 | ![]() |
4.68 | 4.68 | 4.51 | 10355 | 4.69 | 17745 | 4.48 | 10500 | 48690 | 15 |
2018-06-14 | 4.58 | 4.47 | 0.08 | ![]() |
4.66 | 4.68 | 4.33 | 12774 | 4.8 | 17823 | 4.44 | 44375 | 198155 | 34 |
2018-06-13 | 4.51 | 4.58 | 0.04 | ![]() |
4.55 | 4.6 | 4.54 | 13624 | 4.71 | 20200 | 4.46 | 8300 | 38042 | 8 |
2018-05-31 | 5.19 | 5.03 | -0.17 | ![]() |
5.02 | 5.11 | 5.02 | 17440 | 5.3 | 7125 | 5.04 | 13738 | 69157 | 11 |
2018-05-30 | 5.27 | 5.19 | -0.07 | ![]() |
5.2 | 5.29 | 5.16 | 54583 | 5.3 | 11535 | 5.03 | 22300 | 115734 | 24 |
2018-05-29 | 5.29 | 5.27 | -0.02 | ![]() |
5.27 | 5.28 | 5.24 | 64149 | 5.42 | 13057 | 5.22 | 12603 | 66434 | 11 |
2018-05-28 | 5.38 | 5.29 | -0.09 | ![]() |
5.29 | 5.31 | 5.28 | 67699 | 5.42 | 10922 | 5.26 | 13487 | 71401 | 13 |
2018-05-23 | 5.34 | 5.38 | 0.15 | ![]() |
5.49 | 5.49 | 5.3 | 78942 | 5.44 | 7497 | 5.32 | 21728 | 116942 | 14 |
2018-05-22 | 5.32 | 5.34 | -0.01 | ![]() |
5.31 | 5.35 | 5.31 | 76749 | 5.45 | 9659 | 5.3 | 7000 | 37350 | 4 |
2018-05-21 | 5.27 | 5.32 | 0.18 | ![]() |
5.45 | 5.45 | 5.3 | 69199 | 5.45 | 6497 | 5.26 | 12980 | 69109 | 8 |
2018-05-20 | 5.4 | 5.27 | -0.13 | ![]() |
5.27 | 5.3 | 5.24 | 90063 | 5.45 | 5887 | 5.2 | 14920 | 78671 | 15 |
2018-05-17 | 5.42 | 5.4 | -0.02 | ![]() |
5.4 | 5.4 | 5.4 | 86038 | 5.55 | 5692 | 5.3 | 6000 | 32400 | 2 |
2018-05-16 | 5.43 | 5.42 | -0.03 | ![]() |
5.4 | 5.5 | 5.33 | 91338 | 5.55 | 49601 | 5.4 | 41687 | 226002 | 29 |
2018-05-15 | 5.43 | 5.43 | -0.03 | ![]() |
5.4 | 5.55 | 5.4 | 95770 | 5.55 | 8092 | 5.35 | 31700 | 172269 | 15 |
2018-05-14 | 5.45 | 5.43 | -0.07 | ![]() |
5.38 | 5.5 | 5.35 | 63031 | 5.55 | 7072 | 5.3 | 44180 | 239962 | 29 |
2018-05-13 | 5.41 | 5.45 | 0 | ![]() |
5.41 | 5.58 | 5.4 | 44945 | 5.62 | 10572 | 5.36 | 26120 | 142307 | 20 |
2018-04-30 | 5.51 | 5.6 | 0.02 | ![]() |
5.53 | 5.68 | 5.5 | 61333 | 5.58 | 11480 | 5.41 | 103468 | 579886 | 82 |
2018-04-29 | 5.42 | 5.51 | 0.13 | ![]() |
5.55 | 5.55 | 5.45 | 75254 | 5.6 | 6241 | 5.41 | 24294 | 133769 | 28 |
2018-04-26 | 5.46 | 5.42 | 0.04 | ![]() |
5.5 | 5.5 | 5.41 | 66944 | 5.5 | 15131 | 5.38 | 16477 | 89326 | 16 |
2018-03-18 | 5.58 | 5.63 | -0.03 | ![]() |
5.55 | 5.74 | 5.55 | 86456 | 5.7 | 25582 | 5.54 | 93935 | 528966 | 67 |
2018-03-15 | 5.64 | 5.58 | -0.11 | ![]() |
5.53 | 5.7 | 5.52 | 83949 | 5.69 | 26617 | 5.52 | 59921 | 334067 | 47 |
2018-03-14 | 5.72 | 5.64 | -0.17 | ![]() |
5.55 | 5.77 | 5.55 | 107413 | 5.87 | 34295 | 5.53 | 150722 | 850373 | 97 |
2018-03-13 | 5.71 | 5.72 | -0.11 | ![]() |
5.6 | 5.92 | 5.6 | 102302 | 5.79 | 23569 | 5.57 | 192417 | 1099868 | 125 |
2018-03-12 | 5.73 | 5.71 | -0.06 | ![]() |
5.67 | 5.81 | 5.67 | 141071 | 5.84 | 20169 | 5.63 | 105603 | 602514 | 80 |
2018-03-11 | 5.69 | 5.73 | -0.01 | ![]() |
5.68 | 5.84 | 5.68 | 126379 | 5.82 | 20169 | 5.63 | 37720 | 216160 | 37 |
2018-03-08 | 5.68 | 5.69 | -0.03 | ![]() |
5.65 | 5.76 | 5.65 | 121231 | 5.84 | 19169 | 5.63 | 68747 | 391287 | 45 |
2018-03-07 | 5.85 | 5.68 | -0.21 | ![]() |
5.64 | 5.83 | 5.63 | 218863 | 5.79 | 26747 | 5.63 | 117553 | 667760 | 85 |
2018-03-06 | 5.89 | 5.85 | -0.02 | ![]() |
5.87 | 6.01 | 5.7 | 140049 | 5.88 | 9271 | 5.61 | 185237 | 1083940 | 99 |
2018-03-05 | 5.68 | 5.89 | 0.22 | ![]() |
5.9 | 6.05 | 5.64 | 79474 | 5.98 | 18094 | 5.85 | 394141 | 2321290 | 250 |
2018-03-04 | 5.52 | 5.68 | 0.18 | ![]() |
5.7 | 5.75 | 5.5 | 58830 | 5.75 | 14788 | 5.5 | 128734 | 730771 | 83 |
2018-03-01 | 5.55 | 5.52 | -0.03 | ![]() |
5.52 | 5.62 | 5.49 | 65020 | 5.7 | 26018 | 5.5 | 92888 | 512764 | 65 |
2018-02-28 | 5.66 | 5.55 | -0.16 | ![]() |
5.5 | 5.7 | 5.48 | 81325 | 5.7 | 28857 | 5.48 | 118997 | 660216 | 65 |
2018-02-27 | 5.59 | 5.67 | 0.01 | ![]() |
5.6 | 5.79 | 5.57 | 240927 | 5.64 | 154992 | 5.6 | 220345 | 1248338 | 131 |
2018-02-26 | 5.66 | 5.59 | -0.16 | ![]() |
5.5 | 5.76 | 5.47 | 80777 | 5.73 | 21735 | 5.45 | 133864 | 747934 | 91 |
2018-02-25 | 5.72 | 5.66 | -0.06 | ![]() |
5.66 | 5.89 | 5.54 | 80502 | 5.76 | 15735 | 5.59 | 79422 | 449717 | 63 |
2018-02-22 | 5.63 | 5.72 | 0.01 | ![]() |
5.64 | 5.89 | 5.63 | 44282 | 5.9 | 6750 | 5.41 | 95666 | 546765 | 69 |
2018-02-21 | 5.89 | 5.63 | -0.27 | ![]() |
5.62 | 5.74 | 5.5 | 115251 | 5.7 | 3000 | 5.39 | 124771 | 702463 | 79 |
2018-02-20 | 5.82 | 5.89 | 0.06 | ![]() |
5.88 | 6 | 5.7 | 100009 | 5.98 | 42077 | 5.73 | 363947 | 2141873 | 204 |
2018-02-19 | 5.37 | 5.82 | 0.53 | ![]() |
5.9 | 5.9 | 5.41 | 0 | 0 | 39037 | 5.9 | 623047 | 3626989 | 318 |
2018-02-18 | 5.14 | 5.37 | 0.26 | ![]() |
5.4 | 5.49 | 5.19 | 50695 | 5.48 | 15047 | 5.27 | 153180 | 821842 | 135 |
2018-02-15 | 5.06 | 5.14 | 0.04 | ![]() |
5.1 | 5.22 | 5 | 19871 | 5.29 | 15820 | 5.01 | 32600 | 167515 | 30 |
2018-02-14 | 5.1 | 5.06 | -0.1 | ![]() |
5 | 5.19 | 5 | 22650 | 5.2 | 4150 | 4.83 | 54300 | 274573 | 39 |
2018-02-13 | 5.19 | 5.1 | -0.19 | ![]() |
5 | 5.19 | 5 | 40841 | 5.17 | 12520 | 4.83 | 65156 | 332071 | 49 |
2018-02-12 | 5.25 | 5.19 | -0.09 | ![]() |
5.16 | 5.23 | 5.16 | 38291 | 5.39 | 12015 | 5.05 | 16090 | 83587 | 24 |
2018-02-11 | 5.25 | 5.25 | -0.04 | ![]() |
5.21 | 5.31 | 5.2 | 42291 | 5.28 | 11000 | 5.05 | 29800 | 156467 | 19 |
2018-02-08 | 5.36 | 5.25 | -0.12 | ![]() |
5.24 | 5.28 | 5.23 | 58291 | 5.48 | 7000 | 5.21 | 31000 | 162752 | 25 |
2018-02-07 | 5.23 | 5.36 | 0.07 | ![]() |
5.3 | 5.45 | 5.28 | 39641 | 5.4 | 11600 | 5.2 | 47863 | 256473 | 44 |
2018-02-06 | 5.43 | 5.23 | -0.23 | ![]() |
5.2 | 5.34 | 5.18 | 43502 | 5.52 | 1600 | 5.17 | 27658 | 144728 | 30 |
2018-02-05 | 5.28 | 5.43 | 0.08 | ![]() |
5.36 | 5.5 | 5.3 | 49502 | 5.46 | 4400 | 5.35 | 53334 | 289486 | 47 |
2018-02-04 | 5.39 | 5.28 | -0.13 | ![]() |
5.26 | 5.31 | 5.23 | 52007 | 5.34 | 3000 | 5.24 | 14457 | 76261 | 20 |
2018-02-01 | 5.39 | 5.39 | -0.04 | ![]() |
5.35 | 5.43 | 5.35 | 47007 | 5.47 | 12128 | 5.33 | 10217 | 55050 | 15 |
2018-01-31 | 5.51 | 5.39 | -0.14 | ![]() |
5.37 | 5.45 | 5.36 | 90575 | 5.53 | 32128 | 5.36 | 36050 | 194485 | 36 |
2018-01-30 | 5.5 | 5.51 | -0.06 | ![]() |
5.44 | 5.63 | 5.44 | 111791 | 5.59 | 57301 | 5.43 | 62346 | 343560 | 59 |
2018-01-29 | 5.52 | 5.5 | -0.02 | ![]() |
5.5 | 5.54 | 5.45 | 106826 | 5.49 | 53801 | 5.43 | 50924 | 279923 | 23 |
2018-01-28 | 5.46 | 5.52 | -0.02 | ![]() |
5.44 | 5.56 | 5.44 | 96997 | 5.56 | 53201 | 5.42 | 48541 | 268005 | 32 |
2018-01-24 | 5.45 | 5.46 | 0.02 | ![]() |
5.47 | 5.55 | 5.4 | 72297 | 5.58 | 54901 | 5.4 | 51849 | 282911 | 35 |
2018-01-23 | 5.46 | 5.45 | -0.03 | ![]() |
5.43 | 5.52 | 5.4 | 128277 | 5.68 | 63251 | 5.45 | 39145 | 213345 | 28 |
2018-01-22 | 5.6 | 5.46 | -0.16 | ![]() |
5.44 | 5.53 | 5.42 | 146926 | 5.68 | 53051 | 5.43 | 41932 | 228894 | 40 |
2018-01-21 | 5.61 | 5.6 | -0.09 | ![]() |
5.52 | 5.7 | 5.51 | 164656 | 5.67 | 31453 | 5.51 | 115264 | 645601 | 66 |
2018-01-18 | 5.55 | 5.61 | 0.03 | ![]() |
5.58 | 5.66 | 5.58 | 117845 | 5.7 | 36015 | 5.56 | 29645 | 166328 | 43 |
2018-01-17 | 5.55 | 5.55 | 0.04 | ![]() |
5.59 | 5.63 | 5.5 | 143686 | 5.62 | 38266 | 5.52 | 95960 | 532989 | 64 |
2018-01-16 | 5.6 | 5.55 | -0.06 | ![]() |
5.54 | 5.63 | 5.51 | 139281 | 5.6 | 38756 | 5.51 | 21503 | 119260 | 26 |
2018-01-15 | 5.73 | 5.6 | -0.18 | ![]() |
5.55 | 5.79 | 5.54 | 113055 | 5.63 | 28861 | 5.55 | 68107 | 381421 | 62 |
2018-01-14 | 5.62 | 5.73 | 0.04 | ![]() |
5.66 | 5.79 | 5.64 | 134586 | 5.79 | 30369 | 5.66 | 182117 | 1043208 | 143 |
2018-01-11 | 5.61 | 5.62 | -0.04 | ![]() |
5.57 | 5.65 | 5.56 | 74866 | 5.64 | 30218 | 5.43 | 43360 | 243586 | 41 |
2018-01-10 | 5.46 | 5.61 | 0.19 | ![]() |
5.65 | 5.66 | 5.48 | 89189 | 5.65 | 47468 | 5.49 | 226994 | 1274470 | 165 |
2018-01-09 | 5.47 | 5.46 | 0.02 | ![]() |
5.49 | 5.52 | 5.36 | 69321 | 5.53 | 34511 | 5.4 | 68997 | 376968 | 48 |
2018-01-08 | 5.39 | 5.47 | 0.07 | ![]() |
5.46 | 5.53 | 5.44 | 65236 | 5.5 | 12260 | 5.38 | 73771 | 403381 | 71 |
2018-01-04 | 5.37 | 5.39 | -0.04 | ![]() |
5.33 | 5.45 | 5.31 | 26943 | 5.45 | 10326 | 5.32 | 47431 | 255590 | 34 |
2018-01-03 | 5.31 | 5.37 | 0.09 | ![]() |
5.4 | 5.49 | 5.3 | 45111 | 5.48 | 26535 | 5.34 | 102420 | 550449 | 88 |
2018-01-02 | 5.25 | 5.31 | 0.04 | ![]() |
5.29 | 5.35 | 5.25 | 25896 | 5.4 | 41826 | 5.32 | 75360 | 400416 | 49 |
2017-12-31 | 5.27 | 5.25 | -0.04 | ![]() |
5.23 | 5.4 | 5.21 | 18576 | 5.29 | 15826 | 5.21 | 20220 | 106093 | 28 |
2017-12-28 | 5.31 | 5.27 | -0.06 | ![]() |
5.25 | 5.32 | 5.25 | 23576 | 5.4 | 17210 | 5.26 | 64412 | 339200 | 42 |
2017-12-27 | 5.41 | 5.31 | -0.11 | ![]() |
5.3 | 5.44 | 5.3 | 62760 | 5.4 | 18215 | 5.25 | 93135 | 494735 | 48 |
2017-12-26 | 5.42 | 5.41 | -0.06 | ![]() |
5.36 | 5.44 | 5.36 | 64038 | 5.45 | 37772 | 5.33 | 44612 | 241198 | 38 |
2017-12-25 | 5.39 | 5.42 | 0.05 | ![]() |
5.44 | 5.46 | 5.35 | 57195 | 5.44 | 29772 | 5.36 | 31800 | 172401 | 26 |
2017-12-19 | 5.66 | 5.6 | -0.14 | ![]() |
5.52 | 5.7 | 5.52 | 155318 | 5.69 | 23794 | 5.51 | 72034 | 403233 | 65 |
2017-12-18 | 5.75 | 5.66 | -0.14 | ![]() |
5.61 | 5.73 | 5.6 | 138489 | 5.74 | 18849 | 5.55 | 86993 | 492553 | 76 |
2017-12-17 | 5.64 | 5.75 | 0.07 | ![]() |
5.71 | 5.86 | 5.64 | 117874 | 5.83 | 17766 | 5.6 | 233647 | 1344445 | 149 |
2017-12-14 | 5.62 | 5.64 | -0.06 | ![]() |
5.56 | 5.71 | 5.56 | 71367 | 5.71 | 25436 | 5.55 | 88709 | 500267 | 76 |
2017-12-13 | 5.5 | 5.62 | 0.02 | ![]() |
5.52 | 5.74 | 5.5 | 75467 | 5.74 | 30279 | 5.52 | 168763 | 948267 | 132 |
2017-12-12 | 5.43 | 5.5 | 0.12 | ![]() |
5.55 | 5.57 | 5.44 | 53430 | 5.61 | 16429 | 5.46 | 53590 | 294630 | 45 |
2017-12-11 | 5.47 | 5.43 | 0.04 | ![]() |
5.51 | 5.52 | 5.4 | 61580 | 5.58 | 15120 | 5.42 | 157215 | 853578 | 82 |
2017-12-10 | 5.45 | 5.47 | 0.05 | ![]() |
5.5 | 5.55 | 5.45 | 55980 | 5.63 | 15908 | 5.45 | 18880 | 103297 | 18 |
2017-12-07 | 5.54 | 5.45 | -0.12 | ![]() |
5.42 | 5.49 | 5.42 | 45350 | 5.63 | 16148 | 5.41 | 34120 | 185949 | 27 |
2017-12-06 | 5.62 | 5.54 | -0.12 | ![]() |
5.5 | 5.58 | 5.5 | 48521 | 5.63 | 10271 | 5.43 | 97024 | 537416 | 66 |
2017-12-05 | 5.58 | 5.62 | -0.02 | ![]() |
5.56 | 5.73 | 5.51 | 45034 | 5.63 | 15453 | 5.55 | 69192 | 388655 | 68 |
2017-12-04 | 5.61 | 5.58 | -0.09 | ![]() |
5.52 | 5.65 | 5.52 | 35535 | 5.76 | 11771 | 5.51 | 51588 | 287819 | 52 |
2017-12-03 | 5.63 | 5.61 | -0.08 | ![]() |
5.55 | 5.67 | 5.55 | 66975 | 5.78 | 16199 | 5.51 | 63565 | 356383 | 73 |
2017-11-29 | 5.74 | 5.63 | -0.14 | ![]() |
5.6 | 5.69 | 5.59 | 80962 | 5.78 | 9542 | 5.51 | 66347 | 373240 | 60 |
2017-11-27 | 5.73 | 5.72 | -0.06 | ![]() |
5.67 | 5.84 | 5.58 | 40160 | 5.89 | 13797 | 5.63 | 73155 | 418318 | 56 |
2017-11-26 | 5.68 | 5.73 | 0.01 | ![]() |
5.69 | 5.83 | 5.59 | 42304 | 5.88 | 10894 | 5.51 | 82320 | 471500 | 85 |
2017-11-23 | 5.63 | 5.68 | -0.01 | ![]() |
5.62 | 5.79 | 5.61 | 32913 | 5.9 | 24962 | 5.63 | 161600 | 918519 | 137 |
2017-11-22 | 5.43 | 5.63 | 0.36 | ![]() |
5.79 | 5.79 | 5.48 | 32859 | 5.79 | 25862 | 5.6 | 81782 | 460477 | 88 |
2017-11-21 | 5.49 | 5.43 | -0.08 | ![]() |
5.41 | 5.62 | 5.4 | 18000 | 5.55 | 17861 | 5.38 | 51641 | 280381 | 46 |
2017-11-20 | 5.61 | 5.49 | -0.19 | ![]() |
5.42 | 5.6 | 5.4 | 36967 | 5.89 | 11861 | 5.4 | 86229 | 473803 | 61 |
2017-11-19 | 5.73 | 5.61 | -0.23 | ![]() |
5.5 | 5.82 | 5.37 | 41067 | 5.89 | 11861 | 5.33 | 98183 | 551182 | 79 |
2017-11-16 | 5.78 | 5.73 | -0.03 | ![]() |
5.75 | 5.85 | 5.66 | 24367 | 5.89 | 12701 | 5.62 | 83527 | 478293 | 72 |
2017-11-15 | 5.85 | 5.78 | -0.12 | ![]() |
5.73 | 5.95 | 5.7 | 54967 | 5.8 | 14500 | 5.66 | 161435 | 933159 | 84 |
2017-11-14 | 5.73 | 5.85 | 0.1 | ![]() |
5.83 | 5.95 | 5.67 | 58108 | 5.89 | 48640 | 5.77 | 111943 | 654727 | 89 |
2017-11-13 | 5.95 | 5.73 | -0.22 | ![]() |
5.73 | 5.92 | 5.59 | 76868 | 5.9 | 6539 | 5.62 | 128975 | 739593 | 104 |
2017-11-12 | 6.02 | 5.95 | -0.22 | ![]() |
5.8 | 6.04 | 5.8 | 87345 | 6.13 | 7588 | 5.76 | 146652 | 872896 | 92 |
2017-11-09 | 6.08 | 6.02 | -0.11 | ![]() |
5.97 | 6.11 | 5.97 | 73068 | 6.25 | 26000 | 5.96 | 234525 | 1410880 | 92 |
2017-11-08 | 6.07 | 6.08 | 0.01 | ![]() |
6.08 | 6.25 | 6 | 49418 | 6.35 | 25135 | 6 | 89857 | 546423 | 58 |
2017-11-07 | 6.12 | 6.07 | 0.13 | ![]() |
6.25 | 6.25 | 5.78 | 90561 | 6.3 | 32100 | 6.06 | 246669 | 1497865 | 134 |
2017-11-06 | 6.19 | 6.12 | -0.1 | ![]() |
6.09 | 6.31 | 6.01 | 80757 | 6.5 | 40500 | 6.01 | 143305 | 877275 | 95 |
2017-11-05 | 6.37 | 6.19 | -0.24 | ![]() |
6.13 | 6.32 | 6.12 | 99908 | 6.5 | 46300 | 6.11 | 139073 | 861323 | 103 |
2017-11-02 | 6.53 | 6.37 | -0.21 | ![]() |
6.32 | 6.6 | 6.24 | 90350 | 6.6 | 77850 | 6.26 | 123657 | 788006 | 124 |
2017-11-01 | 6.33 | 6.53 | 0.27 | ![]() |
6.6 | 6.65 | 6.32 | 68365 | 6.64 | 90600 | 6.4 | 536134 | 3500600 | 297 |
2017-10-31 | 6.1 | 6.33 | 0.2 | ![]() |
6.3 | 6.41 | 6.17 | 80143 | 6.35 | 50058 | 6.12 | 540269 | 3422287 | 297 |
2017-10-30 | 6.08 | 6.1 | 0.04 | ![]() |
6.12 | 6.19 | 6 | 156350 | 6.2 | 56054 | 6.12 | 184455 | 1124561 | 115 |
2017-10-29 | 6.14 | 6.08 | -0.11 | ![]() |
6.03 | 6.24 | 5.98 | 135333 | 6.2 | 22101 | 5.95 | 262453 | 1595455 | 168 |
2017-10-26 | 6.12 | 6.14 | -0.01 | ![]() |
6.11 | 6.2 | 6.08 | 91176 | 6.18 | 22950 | 6.05 | 94075 | 577474 | 62 |
2017-10-25 | 6.13 | 6.12 | -0.09 | ![]() |
6.04 | 6.22 | 6.04 | 103572 | 6.2 | 26900 | 6.01 | 206991 | 1266028 | 101 |
2017-10-24 | 6.26 | 6.13 | -0.22 | ![]() |
6.04 | 6.32 | 6.04 | 108793 | 6.34 | 21000 | 6.01 | 143337 | 878677 | 117 |
2017-10-23 | 6.11 | 6.26 | 0.11 | ![]() |
6.22 | 6.42 | 6.02 | 121011 | 6.34 | 18010 | 6.16 | 112490 | 704019 | 100 |
2017-10-22 | 6.15 | 6.11 | -0.12 | ![]() |
6.03 | 6.18 | 6 | 32133 | 6.3 | 15860 | 5.97 | 95790 | 585151 | 75 |
2017-10-19 | 6.26 | 6.15 | -0.11 | ![]() |
6.15 | 6.35 | 6.02 | 32575 | 6.49 | 15310 | 6.1 | 239894 | 1474374 | 133 |
2017-10-18 | 6.17 | 6.26 | -0.07 | ![]() |
6.1 | 6.59 | 6.03 | 38133 | 6.44 | 18407 | 5.98 | 420096 | 2631872 | 215 |
2017-10-17 | 6.17 | 6.17 | 0.16 | ![]() |
6.33 | 6.33 | 5.98 | 25223 | 6.49 | 11207 | 6.11 | 110065 | 678914 | 73 |
2017-10-16 | 6.48 | 6.17 | -0.44 | ![]() |
6.04 | 6.5 | 5.99 | 48958 | 6.55 | 5150 | 5.99 | 146542 | 904490 | 129 |
2017-10-15 | 6.41 | 6.48 | 0.07 | ![]() |
6.48 | 6.64 | 6.38 | 77498 | 6.55 | 19591 | 6.35 | 154723 | 1003152 | 129 |
2017-10-12 | 6.63 | 6.41 | -0.21 | ![]() |
6.42 | 6.58 | 6.31 | 32837 | 6.49 | 29762 | 6.37 | 127508 | 816926 | 90 |
2017-10-11 | 6.61 | 6.63 | -0.25 | ![]() |
6.36 | 6.9 | 6.35 | 34587 | 6.58 | 18312 | 6.35 | 485015 | 3216153 | 214 |
2017-10-10 | 6.22 | 6.61 | 0.62 | ![]() |
6.84 | 6.84 | 5.83 | 0 | 0 | 21190 | 6.84 | 1057891 | 6994233 | 396 |
2017-10-09 | 6.23 | 6.22 | -0.11 | ![]() |
6.12 | 6.34 | 6.12 | 85294 | 6.35 | 28000 | 6.06 | 348576 | 2168752 | 208 |
2017-10-02 | 5.62 | 5.9 | 0.25 | ![]() |
5.87 | 6.05 | 5.7 | 31241 | 6 | 73315 | 5.84 | 869848 | 5129441 | 422 |
2017-10-01 | 5.46 | 5.62 | 0.23 | ![]() |
5.69 | 5.77 | 5.38 | 130091 | 5.77 | 55375 | 5.44 | 381173 | 2144023 | 257 |
2017-09-27 | 5.49 | 5.42 | -0.02 | ![]() |
5.47 | 5.49 | 5.37 | 153022 | 5.48 | 69175 | 5.35 | 217093 | 1176513 | 106 |
2017-09-26 | 5.44 | 5.49 | -0.04 | ![]() |
5.4 | 5.64 | 5.39 | 126695 | 5.53 | 45550 | 5.31 | 266680 | 1462905 | 124 |
2017-09-25 | 5.39 | 5.44 | 0.04 | ![]() |
5.43 | 5.48 | 5.37 | 76923 | 5.5 | 36503 | 5.32 | 199616 | 1085154 | 109 |
2017-09-24 | 5.47 | 5.39 | -0.14 | ![]() |
5.33 | 5.54 | 5.25 | 78014 | 5.37 | 51324 | 5.31 | 107102 | 577052 | 64 |
2017-09-20 | 5.5 | 5.47 | -0.1 | ![]() |
5.4 | 5.67 | 5.38 | 47779 | 5.62 | 20324 | 5.35 | 230614 | 1262028 | 150 |
2017-09-19 | 5.21 | 5.5 | 0.44 | ![]() |
5.65 | 5.66 | 5.31 | 29460 | 5.69 | 66637 | 5.47 | 752893 | 4143561 | 494 |
2017-09-18 | 5.11 | 5.21 | 0.15 | ![]() |
5.26 | 5.3 | 5.09 | 108316 | 5.31 | 42406 | 5.25 | 206779 | 1077126 | 166 |
2017-09-17 | 5.08 | 5.11 | 0.02 | ![]() |
5.1 | 5.16 | 5.05 | 107446 | 5.19 | 30656 | 5.02 | 51384 | 262318 | 36 |
2017-09-14 | 5.12 | 5.08 | -0.04 | ![]() |
5.08 | 5.18 | 5.04 | 83991 | 5.19 | 17535 | 5.04 | 90360 | 458680 | 53 |
2017-09-13 | 5.11 | 5.12 | -0.04 | ![]() |
5.07 | 5.17 | 5.07 | 112067 | 5.18 | 15663 | 5.05 | 72534 | 371046 | 45 |
2017-09-12 | 5.14 | 5.11 | -0.06 | ![]() |
5.08 | 5.18 | 5.07 | 96267 | 5.2 | 20805 | 5.07 | 63177 | 323107 | 50 |
2017-09-11 | 5.11 | 5.14 | -0.02 | ![]() |
5.09 | 5.2 | 5.09 | 77544 | 5.21 | 13231 | 5.09 | 88673 | 455435 | 60 |
2017-09-10 | 5.1 | 5.11 | 0 | ![]() |
5.1 | 5.18 | 5.07 | 72147 | 5.19 | 6726 | 5.01 | 65755 | 336115 | 64 |
2017-09-07 | 5.03 | 5.1 | 0.02 | ![]() |
5.05 | 5.15 | 5.02 | 59845 | 5.15 | 12926 | 5.05 | 98250 | 500981 | 66 |
2017-09-06 | 4.96 | 5.03 | 0.06 | ![]() |
5.02 | 5.13 | 4.97 | 46990 | 5.1 | 11940 | 5.02 | 224973 | 1131647 | 132 |
2017-09-05 | 4.96 | 4.96 | 0.04 | ![]() |
5 | 5 | 4.87 | 25990 | 5.09 | 10000 | 4.9 | 17908 | 88893 | 18 |
2017-08-30 | 4.92 | 4.96 | 0.06 | ![]() |
4.98 | 4.98 | 4.91 | 15065 | 5.05 | 10000 | 4.8 | 47561 | 235851 | 32 |
2017-08-29 | 4.95 | 4.92 | -0.07 | ![]() |
4.88 | 5 | 4.83 | 33130 | 5 | 65110 | 4.86 | 88025 | 432670 | 75 |
2017-08-28 | 4.88 | 4.95 | 0.06 | ![]() |
4.94 | 4.97 | 4.81 | 30750 | 4.96 | 46845 | 4.87 | 15012 | 74329 | 20 |
2017-08-27 | 4.81 | 4.88 | 0 | ![]() |
4.81 | 4.97 | 4.8 | 23510 | 4.97 | 44615 | 4.75 | 34899 | 170390 | 48 |
2017-08-24 | 4.9 | 4.81 | -0.1 | ![]() |
4.8 | 4.98 | 4.78 | 19153 | 4.94 | 41115 | 4.8 | 33667 | 162041 | 34 |
2017-08-22 | 5 | 5.02 | 0.01 | ![]() |
5.01 | 5.08 | 5 | 26438 | 5.09 | 19919 | 5 | 41100 | 206316 | 32 |
2017-08-21 | 4.98 | 5 | 0.03 | ![]() |
5.01 | 5.04 | 4.99 | 23588 | 5.11 | 7320 | 4.99 | 71616 | 358085 | 52 |
2017-08-20 | 5.03 | 4.98 | -0.17 | ![]() |
4.86 | 5.1 | 4.86 | 24030 | 5 | 26501 | 4.81 | 77770 | 387640 | 49 |
2017-08-17 | 5.16 | 5.03 | -0.15 | ![]() |
5.01 | 5.19 | 4.98 | 35535 | 5.16 | 30600 | 4.98 | 56266 | 282916 | 50 |
2017-08-16 | 5.1 | 5.16 | -0.03 | ![]() |
5.07 | 5.24 | 5.07 | 41051 | 5.28 | 37630 | 5.03 | 68224 | 351979 | 55 |
2017-08-13 | 5.39 | 5.24 | -0.14 | ![]() |
5.25 | 5.35 | 5.19 | 83186 | 5.35 | 61000 | 5.18 | 54286 | 284569 | 60 |
2017-08-10 | 5.37 | 5.39 | -0.05 | ![]() |
5.32 | 5.5 | 5.3 | 62392 | 5.48 | 32290 | 5.3 | 200230 | 1078770 | 89 |
2017-08-09 | 5.47 | 5.37 | -0.13 | ![]() |
5.34 | 5.55 | 5.3 | 45509 | 5.45 | 34424 | 5.32 | 196416 | 1055516 | 88 |
2017-08-08 | 5.53 | 5.47 | -0.13 | ![]() |
5.4 | 5.6 | 5.31 | 83304 | 5.64 | 11800 | 5.29 | 179802 | 983573 | 98 |
2017-08-07 | 5.62 | 5.53 | -0.24 | ![]() |
5.38 | 5.7 | 5.33 | 69209 | 5.49 | 10034 | 5.29 | 223731 | 1236771 | 139 |
2017-08-06 | 5.45 | 5.62 | 0.23 | ![]() |
5.68 | 5.88 | 5.4 | 261454 | 5.7 | 234998 | 5.68 | 600404 | 3376575 | 264 |
2017-08-03 | 5.23 | 5.45 | 0.16 | ![]() |
5.39 | 5.55 | 5.27 | 127037 | 5.5 | 27805 | 5.37 | 348590 | 1900423 | 227 |
2017-08-02 | 5.17 | 5.23 | 0.06 | ![]() |
5.23 | 5.3 | 5.12 | 50501 | 5.3 | 30851 | 5.11 | 72850 | 381019 | 56 |
2017-07-27 | 5.29 | 5.24 | -0.09 | ![]() |
5.2 | 5.3 | 5.2 | 59214 | 5.4 | 53945 | 5.2 | 37112 | 194593 | 36 |
2017-07-26 | 5.29 | 5.29 | -0.04 | ![]() |
5.25 | 5.32 | 5.25 | 74283 | 5.4 | 58845 | 5.2 | 58500 | 309220 | 55 |
2017-07-25 | 5.36 | 5.29 | -0.06 | ![]() |
5.3 | 5.42 | 5.21 | 69790 | 5.45 | 59845 | 5.2 | 86658 | 458810 | 48 |
2017-07-24 | 5.41 | 5.36 | -0.15 | ![]() |
5.26 | 5.43 | 5.26 | 70832 | 5.48 | 38695 | 5.22 | 36080 | 193525 | 40 |
2017-07-17 | 5.49 | 5.47 | -0.12 | ![]() |
5.37 | 5.53 | 5.37 | 85016 | 5.5 | 37910 | 5.3 | 38981 | 213274 | 36 |
2017-07-16 | 5.47 | 5.49 | -0.12 | ![]() |
5.35 | 5.58 | 5.33 | 55586 | 5.55 | 49446 | 5.3 | 158106 | 867694 | 104 |
2017-07-12 | 5.52 | 5.31 | -0.17 | ![]() |
5.35 | 5.52 | 5.24 | 54686 | 5.59 | 56200 | 5.26 | 248897 | 1322793 | 121 |
2017-07-11 | 5.65 | 5.52 | -0.22 | ![]() |
5.43 | 5.8 | 5.41 | 65640 | 5.46 | 10020 | 5.26 | 290779 | 1605400 | 130 |
2017-07-10 | 5.18 | 5.65 | 0.51 | ![]() |
5.69 | 5.69 | 5.33 | 0 | 0 | 10380 | 5.52 | 954188 | 5395498 | 285 |
2017-07-09 | 5.18 | 5.18 | 0.14 | ![]() |
5.32 | 5.32 | 5.05 | 49906 | 5.38 | 3860 | 5.05 | 128377 | 664469 | 47 |
2017-07-02 | 4.95 | 4.97 | -0.02 | ![]() |
4.93 | 5 | 4.93 | 44148 | 5.05 | 35500 | 4.92 | 23812 | 118256 | 26 |
2017-06-28 | 4.91 | 4.95 | 0.04 | ![]() |
4.95 | 4.99 | 4.86 | 26478 | 5 | 34500 | 4.82 | 44275 | 219001 | 30 |
2017-06-22 | 4.87 | 4.91 | 0.03 | ![]() |
4.9 | 4.98 | 4.88 | 64956 | 5 | 53000 | 4.85 | 32060 | 157511 | 22 |
2017-06-21 | 4.9 | 4.87 | -0.05 | ![]() |
4.85 | 4.91 | 4.85 | 70621 | 5 | 65126 | 4.83 | 23786 | 115918 | 25 |
2017-06-20 | 4.97 | 4.9 | -0.09 | ![]() |
4.88 | 4.95 | 4.88 | 78471 | 5 | 60984 | 4.87 | 20250 | 99270 | 16 |
2017-06-19 | 4.88 | 4.97 | 0.11 | ![]() |
4.99 | 5.02 | 4.86 | 69222 | 5 | 46984 | 4.9 | 55275 | 274835 | 39 |
2017-06-18 | 4.91 | 4.88 | -0.06 | ![]() |
4.85 | 4.91 | 4.85 | 45046 | 5.03 | 30984 | 4.85 | 19020 | 92735 | 21 |
2017-06-15 | 4.99 | 4.91 | -0.1 | ![]() |
4.89 | 4.97 | 4.87 | 50801 | 4.99 | 34015 | 4.85 | 41167 | 202304 | 25 |
2017-06-14 | 5.06 | 4.99 | -0.13 | ![]() |
4.93 | 5.07 | 4.9 | 81581 | 5.16 | 30000 | 4.9 | 122700 | 612181 | 75 |
2017-06-13 | 5.13 | 5.06 | -0.07 | ![]() |
5.06 | 5.1 | 5.02 | 86917 | 5.19 | 58470 | 5.01 | 74004 | 374106 | 49 |
2017-06-12 | 5.11 | 5.13 | -0.03 | ![]() |
5.08 | 5.22 | 5.08 | 76599 | 5.22 | 59970 | 5.01 | 139142 | 713886 | 71 |
2017-06-11 | 5.03 | 5.11 | 0.09 | ![]() |
5.12 | 5.16 | 5.05 | 61680 | 5.17 | 46387 | 5.12 | 171992 | 879516 | 101 |
2017-06-08 | 5.02 | 5.03 | 0.08 | ![]() |
5.1 | 5.13 | 5 | 45480 | 5.14 | 61337 | 5.01 | 243394 | 1223915 | 114 |
2017-06-07 | 5.01 | 5.02 | 0.03 | ![]() |
5.04 | 5.08 | 4.98 | 56779 | 5.15 | 60167 | 4.92 | 47217 | 236891 | 25 |
2017-06-06 | 5.04 | 5.01 | -0.04 | ![]() |
5 | 5.08 | 5 | 47851 | 5.11 | 60927 | 4.92 | 18761 | 94057 | 15 |
2017-06-04 | 5.04 | 5.03 | 0 | ![]() |
5.04 | 5.1 | 4.97 | 39711 | 5.17 | 40151 | 4.92 | 105703 | 531631 | 59 |
2017-06-01 | 4.94 | 5.04 | 0.03 | ![]() |
4.97 | 5.1 | 4.97 | 22310 | 5.1 | 18150 | 4.93 | 50674 | 255457 | 39 |
2017-05-31 | 5.1 | 4.94 | -0.19 | ![]() |
4.91 | 5.02 | 4.9 | 34853 | 5.17 | 42000 | 4.85 | 72590 | 358534 | 57 |
2017-05-30 | 5.05 | 5.1 | 0.01 | ![]() |
5.06 | 5.14 | 5.01 | 30910 | 5.17 | 15465 | 4.93 | 48458 | 247144 | 22 |
2017-05-28 | 5.17 | 5.11 | -0.07 | ![]() |
5.1 | 5.16 | 5.05 | 33944 | 5.25 | 16465 | 5.01 | 60200 | 307622 | 46 |
2017-05-25 | 5.15 | 5.17 | -0.03 | ![]() |
5.12 | 5.24 | 5.08 | 31734 | 5.25 | 3464 | 4.95 | 48287 | 249878 | 57 |
2017-05-24 | 5.03 | 5.15 | 0.06 | ![]() |
5.09 | 5.26 | 4.98 | 37449 | 5.25 | 8604 | 4.97 | 140264 | 722049 | 104 |
2017-05-22 | 5.43 | 5 | -0.49 | ![]() |
4.94 | 5.3 | 4.89 | 71881 | 5.22 | 124 | 4.89 | 165286 | 825642 | 123 |
2017-05-21 | 5.37 | 5.43 | -0.02 | ![]() |
5.35 | 5.55 | 5.35 | 75309 | 5.57 | 15850 | 5.3 | 240911 | 1308186 | 127 |
2017-05-18 | 5.48 | 5.37 | -0.18 | ![]() |
5.3 | 5.48 | 5.23 | 97246 | 5.45 | 12900 | 5.28 | 111170 | 596715 | 93 |
2017-05-17 | 5.49 | 5.48 | -0.09 | ![]() |
5.4 | 5.62 | 5.36 | 144592 | 5.61 | 11605 | 5.35 | 171040 | 936565 | 129 |
2017-05-16 | 5.56 | 5.49 | -0.15 | ![]() |
5.41 | 5.7 | 5.41 | 146810 | 5.55 | 26305 | 5.37 | 108742 | 596788 | 73 |
2017-05-15 | 5.36 | 5.56 | 0.13 | ![]() |
5.49 | 5.72 | 5.36 | 57743 | 5.55 | 56730 | 5.45 | 365794 | 2031993 | 203 |
2017-05-14 | 5.39 | 5.36 | -0.12 | ![]() |
5.27 | 5.46 | 5.27 | 82518 | 5.4 | 54870 | 5.22 | 155525 | 833057 | 116 |
2017-05-11 | 5.29 | 5.39 | 0.04 | ![]() |
5.33 | 5.54 | 5.2 | 55376 | 5.57 | 31200 | 5.2 | 430299 | 2319028 | 245 |
2017-05-10 | 5.26 | 5.29 | 0.12 | ![]() |
5.38 | 5.39 | 5.13 | 24041 | 5.4 | 32600 | 5.11 | 209041 | 1105076 | 127 |
2017-05-04 | 4.93 | 5.09 | 0.11 | ![]() |
5.04 | 5.19 | 4.95 | 27945 | 5.19 | 35665 | 4.97 | 122122 | 621839 | 89 |
2017-05-03 | 5.02 | 4.93 | -0.11 | ![]() |
4.91 | 5.02 | 4.91 | 43252 | 5.07 | 26300 | 4.86 | 16576 | 81790 | 19 |
2017-05-02 | 4.84 | 5.02 | 0.06 | ![]() |
4.9 | 5.15 | 4.8 | 40475 | 5.03 | 23600 | 4.91 | 93229 | 468300 | 69 |
2017-04-30 | 4.93 | 4.84 | 0 | ![]() |
4.93 | 4.93 | 4.75 | 7830 | 4.98 | 16500 | 4.7 | 22758 | 110223 | 29 |
2017-04-27 | 4.89 | 4.93 | 0.01 | ![]() |
4.9 | 5.09 | 4.81 | 20190 | 5.08 | 18700 | 4.78 | 34790 | 171624 | 35 |
2017-04-26 | 4.84 | 4.89 | 0.01 | ![]() |
4.85 | 4.95 | 4.85 | 38940 | 4.99 | 11051 | 4.81 | 14180 | 69391 | 15 |
2017-04-24 | 4.88 | 4.84 | -0.07 | ![]() |
4.81 | 4.88 | 4.8 | 14370 | 5.1 | 7965 | 4.71 | 26790 | 129752 | 27 |
2017-04-23 | 5.15 | 4.88 | -0.34 | ![]() |
4.81 | 5.05 | 4.79 | 10550 | 5.13 | 4265 | 4.66 | 54855 | 267585 | 68 |
2017-04-20 | 5.24 | 5.15 | -0.16 | ![]() |
5.08 | 5.3 | 5.08 | 24727 | 5.46 | 1550 | 5.01 | 85975 | 442821 | 46 |
2017-04-19 | 5.43 | 5.24 | -0.21 | ![]() |
5.22 | 5.46 | 5.17 | 43527 | 5.39 | 20299 | 5.17 | 52210 | 273787 | 45 |
2017-04-18 | 5.43 | 5.43 | -0.07 | ![]() |
5.36 | 5.5 | 5.33 | 42839 | 5.48 | 9474 | 5.31 | 72950 | 395991 | 45 |
2017-04-13 | 5.46 | 5.43 | -0.06 | ![]() |
5.4 | 5.49 | 5.39 | 28182 | 5.69 | 9274 | 5.24 | 45310 | 246058 | 37 |
2017-04-12 | 5.52 | 5.46 | -0.03 | ![]() |
5.49 | 5.55 | 5.4 | 49854 | 5.49 | 11380 | 5.37 | 73265 | 399957 | 63 |
2017-04-11 | 5.46 | 5.52 | -0.03 | ![]() |
5.43 | 5.65 | 5.43 | 32410 | 5.64 | 14540 | 5.43 | 110990 | 612285 | 64 |
2017-04-10 | 5.59 | 5.46 | 0.03 | ![]() |
5.62 | 5.62 | 5.33 | 25158 | 5.72 | 11610 | 5.36 | 78170 | 426664 | 68 |
2017-04-09 | 5.57 | 5.59 | -0.04 | ![]() |
5.53 | 5.78 | 5.37 | 7465 | 5.77 | 31274 | 5.29 | 260429 | 1455430 | 172 |
2017-04-06 | 5.19 | 5.57 | 0.51 | ![]() |
5.7 | 5.7 | 5.24 | 0 | 0 | 37597 | 5.55 | 861706 | 4796135 | 465 |
2017-04-05 | 5.24 | 5.19 | -0.1 | ![]() |
5.14 | 5.27 | 5.14 | 88718 | 5.29 | 41400 | 5.12 | 54132 | 280936 | 50 |
2017-04-04 | 5.24 | 5.24 | -0.04 | ![]() |
5.2 | 5.33 | 5.19 | 70181 | 5.29 | 43300 | 5.18 | 114370 | 598782 | 68 |
2017-04-03 | 5.19 | 5.24 | 0.01 | ![]() |
5.2 | 5.3 | 5.15 | 73450 | 5.27 | 39853 | 5.18 | 118894 | 622840 | 90 |
2017-04-02 | 5.21 | 5.19 | -0.06 | ![]() |
5.15 | 5.24 | 5.15 | 57413 | 5.28 | 34000 | 5.13 | 29850 | 154836 | 30 |
2017-03-30 | 5.28 | 5.21 | -0.05 | ![]() |
5.23 | 5.33 | 5.14 | 47792 | 5.3 | 33500 | 5.15 | 92018 | 479577 | 68 |
2017-03-29 | 5.16 | 5.28 | 0.09 | ![]() |
5.25 | 5.39 | 5.19 | 58572 | 5.36 | 36515 | 5.1 | 211637 | 1117681 | 162 |
2017-03-28 | 5.24 | 5.16 | -0.14 | ![]() |
5.1 | 5.25 | 5.08 | 59407 | 5.26 | 28795 | 5.02 | 121217 | 625335 | 86 |
2017-03-27 | 5.34 | 5.24 | -0.21 | ![]() |
5.13 | 5.42 | 5.12 | 38814 | 5.25 | 16884 | 5.13 | 221338 | 1159054 | 154 |
2017-03-26 | 5.17 | 5.24 | 0.12 | ![]() |
5.29 | 5.29 | 5.2 | 38826 | 5.3 | 20700 | 5.12 | 165787 | 868749 | 101 |
2017-03-23 | 5.19 | 5.17 | 0 | ![]() |
5.19 | 5.29 | 5.11 | 34781 | 5.25 | 14830 | 5.04 | 149900 | 775656 | 100 |
2017-03-22 | 5.23 | 5.19 | -0.06 | ![]() |
5.17 | 5.3 | 5.1 | 49776 | 5.28 | 16082 | 5.11 | 95341 | 494575 | 76 |
2017-03-21 | 5.39 | 5.23 | -0.14 | ![]() |
5.25 | 5.38 | 5.15 | 90315 | 5.25 | 10755 | 5.12 | 139831 | 732015 | 123 |
2017-03-20 | 5.32 | 5.39 | -0.04 | ![]() |
5.28 | 5.51 | 5.26 | 62432 | 5.38 | 30075 | 5.25 | 251584 | 1355524 | 176 |
2017-03-19 | 5.09 | 5.32 | 0.27 | ![]() |
5.36 | 5.48 | 5.12 | 15732 | 5.45 | 28535 | 5.27 | 431264 | 2293132 | 307 |
2017-03-16 | 4.84 | 5.09 | 0.34 | ![]() |
5.18 | 5.18 | 4.99 | 10050 | 5.2 | 9005 | 4.75 | 162305 | 825408 | 153 |
2017-03-12 | 5.21 | 5.05 | -0.21 | ![]() |
5 | 5.27 | 4.95 | 21273 | 5.17 | 7000 | 4.92 | 76260 | 385301 | 57 |
2017-03-02 | 4.81 | 4.94 | 0.19 | ![]() |
5 | 5.19 | 4.8 | 15639 | 5.16 | 31367 | 5 | 77327 | 382206 | 67 |
2017-03-01 | 4.9 | 4.81 | -0.24 | ![]() |
4.66 | 4.98 | 4.62 | 6114 | 4.99 | 15150 | 4.6 | 35890 | 172607 | 42 |
2017-02-20 | 5.59 | 5.55 | -0.04 | ![]() |
5.55 | 5.67 | 5.41 | 35599 | 5.7 | 32942 | 5.48 | 72065 | 400189 | 63 |
2017-02-19 | 5.68 | 5.59 | -0.08 | ![]() |
5.6 | 5.65 | 5.55 | 36800 | 5.64 | 50200 | 5.43 | 24045 | 134489 | 33 |
2017-02-16 | 5.58 | 5.68 | 0.03 | ![]() |
5.61 | 5.79 | 5.61 | 14750 | 5.88 | 61300 | 5.6 | 116626 | 662439 | 89 |
2017-02-15 | 5.58 | 5.58 | 0.11 | ![]() |
5.69 | 5.7 | 5.42 | 20550 | 5.75 | 32900 | 5.4 | 81150 | 452780 | 65 |
2017-02-14 | 5.63 | 5.58 | -0.01 | ![]() |
5.62 | 5.85 | 5.34 | 28940 | 5.76 | 37000 | 5.35 | 179693 | 1002949 | 139 |
2017-02-13 | 5.83 | 5.63 | -0.21 | ![]() |
5.62 | 5.8 | 5.6 | 34388 | 5.77 | 11300 | 5.56 | 47859 | 269469 | 34 |
2017-02-12 | 5.83 | 5.83 | -0.12 | ![]() |
5.71 | 5.93 | 5.71 | 20238 | 5.89 | 12750 | 5.65 | 80287 | 467845 | 57 |
2017-02-09 | 5.77 | 5.83 | 0.1 | ![]() |
5.87 | 5.9 | 5.7 | 18356 | 5.95 | 20100 | 5.79 | 79448 | 462876 | 54 |
2017-02-08 | 6.17 | 5.77 | -0.27 | ![]() |
5.9 | 6.1 | 5.66 | 32490 | 5.94 | 19640 | 5.64 | 196035 | 1130649 | 127 |
2017-02-07 | 5.99 | 6.17 | 0.11 | ![]() |
6.1 | 6.37 | 6 | 19326 | 6.27 | 23033 | 6.07 | 215965 | 1331880 | 144 |
2017-02-06 | 5.81 | 5.99 | 0.09 | ![]() |
5.9 | 6.13 | 5.67 | 17196 | 6 | 12089 | 5.81 | 309619 | 1855012 | 204 |
2017-02-05 | 5.68 | 5.81 | -0.01 | ![]() |
5.67 | 5.95 | 5.63 | 11009 | 5.86 | 16831 | 5.64 | 112482 | 653913 | 102 |
2017-02-02 | 5.41 | 5.68 | 0.25 | ![]() |
5.66 | 5.75 | 5.51 | 11655 | 5.78 | 19685 | 5.5 | 111353 | 632279 | 129 |
2017-02-01 | 5.44 | 5.41 | -0.1 | ![]() |
5.34 | 5.7 | 5.34 | 22162 | 5.55 | 8105 | 5.3 | 34100 | 184576 | 45 |
2017-01-31 | 5.69 | 5.44 | -0.09 | ![]() |
5.6 | 5.64 | 5.35 | 34090 | 5.63 | 5600 | 5.35 | 21194 | 115190 | 27 |
2017-01-30 | 5.92 | 5.69 | -0.18 | ![]() |
5.74 | 5.84 | 5.52 | 26651 | 5.74 | 9680 | 5.5 | 38060 | 216553 | 53 |
2017-01-29 | 5.77 | 5.92 | -0.01 | ![]() |
5.76 | 6.05 | 5.76 | 19990 | 5.99 | 26929 | 5.74 | 112813 | 667651 | 95 |
2017-01-26 | 5.76 | 5.77 | 0.13 | ![]() |
5.89 | 5.89 | 5.66 | 17491 | 6 | 25680 | 5.65 | 185906 | 1072469 | 174 |
2017-01-24 | 5.84 | 5.76 | 0.04 | ![]() |
5.88 | 5.92 | 5.7 | 22591 | 6 | 19903 | 5.65 | 40433 | 233023 | 53 |
2017-01-23 | 5.91 | 5.84 | -0.26 | ![]() |
5.65 | 6.04 | 5.65 | 16310 | 6 | 9702 | 5.65 | 109930 | 642279 | 94 |
2017-01-22 | 5.87 | 5.91 | 0.13 | ![]() |
6 | 6.1 | 5.67 | 8600 | 6.1 | 30098 | 5.83 | 25700 | 151783 | 27 |
2017-01-19 | 6.19 | 5.87 | -0.48 | ![]() |
5.71 | 6.18 | 5.7 | 4094 | 6.25 | 14953 | 5.65 | 92538 | 543562 | 118 |
2017-01-18 | 6.54 | 6.19 | -0.59 | ![]() |
5.95 | 6.5 | 5.95 | 18328 | 6.49 | 10114 | 5.95 | 118959 | 736313 | 99 |
2017-01-17 | 6.8 | 6.54 | -0.3 | ![]() |
6.5 | 6.9 | 6.39 | 32569 | 6.65 | 20900 | 6.34 | 249580 | 1632960 | 225 |
2017-01-16 | 6.82 | 6.8 | -0.12 | ![]() |
6.7 | 6.96 | 6.61 | 22339 | 7.08 | 13474 | 6.64 | 148473 | 1009446 | 130 |
2017-01-15 | 6.77 | 6.82 | 0 | ![]() |
6.77 | 7.09 | 6.61 | 33239 | 7.09 | 10980 | 6.4 | 97907 | 667554 | 96 |
2017-01-12 | 6.34 | 6.77 | 0.44 | ![]() |
6.78 | 6.9 | 6.4 | 6480 | 6.94 | 23100 | 6.26 | 157428 | 1065617 | 155 |
2017-01-11 | 6.5 | 6.34 | -0.1 | ![]() |
6.4 | 6.4 | 6.11 | 17303 | 6.59 | 23500 | 6.26 | 35000 | 221731 | 30 |
2017-01-10 | 6.59 | 6.5 | -0.21 | ![]() |
6.38 | 6.6 | 6.38 | 20374 | 6.8 | 23159 | 6.37 | 35420 | 230346 | 31 |
2017-01-09 | 6.7 | 6.59 | 0.02 | ![]() |
6.72 | 6.72 | 6.56 | 19119 | 6.82 | 23439 | 6.54 | 6660 | 43905 | 14 |
2017-01-08 | 6.78 | 6.7 | -0.04 | ![]() |
6.74 | 6.97 | 6.53 | 11504 | 7 | 21937 | 6.51 | 50101 | 335797 | 47 |
2017-01-05 | 7.1 | 6.78 | -0.3 | ![]() |
6.8 | 7 | 6.67 | 30610 | 7 | 7029 | 6.61 | 140517 | 953324 | 96 |
2016-12-26 | 7.68 | 7.71 | 0.12 | ![]() |
7.8 | 7.91 | 7.55 | 31967 | 7.99 | 1100 | 7.02 | 137182 | 1058317 | 104 |
2016-12-25 | 7.4 | 7.68 | 0.45 | ![]() |
7.85 | 8 | 7.41 | 12800 | 7.99 | 4150 | 7.01 | 190689 | 1463600 | 147 |
2016-12-22 | 7.05 | 7.4 | 0.22 | ![]() |
7.27 | 7.5 | 7.18 | 4150 | 7.44 | 19765 | 7.2 | 564775 | 4177425 | 195 |
2016-12-21 | 6.68 | 7.05 | 0.47 | ![]() |
7.15 | 7.2 | 6.68 | 22031 | 7.19 | 20909 | 6.9 | 402894 | 2840892 | 158 |
2016-12-20 | 6.66 | 6.68 | 0.36 | ![]() |
7.02 | 7.2 | 6.31 | 9548 | 7.21 | 19609 | 6.95 | 437442 | 2923482 | 248 |
2016-12-19 | 6.31 | 6.66 | 0.29 | ![]() |
6.6 | 6.8 | 6.36 | 20315 | 6.67 | 9919 | 6.36 | 305010 | 2031585 | 136 |
2016-12-18 | 5.79 | 6.31 | 0.57 | ![]() |
6.36 | 6.36 | 5.85 | 0 | 0 | 23176 | 6.36 | 267862 | 1690169 | 166 |
2016-12-15 | 5.68 | 5.79 | 0.19 | ![]() |
5.87 | 5.88 | 5.6 | 27405 | 5.86 | 46016 | 5.62 | 171976 | 995609 | 52 |
2016-12-14 | 5.84 | 5.68 | -0.27 | ![]() |
5.57 | 5.92 | 5.54 | 36876 | 5.91 | 50591 | 5.53 | 45990 | 261422 | 39 |
2016-12-12 | 5.39 | 5.47 | 0.01 | ![]() |
5.4 | 5.55 | 5.26 | 20230 | 5.57 | 27520 | 5.31 | 68105 | 372218 | 30 |
2016-12-08 | 5.23 | 5.39 | 0.3 | ![]() |
5.53 | 5.53 | 5.24 | 20247 | 5.6 | 37520 | 5.2 | 33176 | 178767 | 34 |
2016-12-07 | 5.31 | 5.23 | 0.01 | ![]() |
5.32 | 5.33 | 5.2 | 39900 |