responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع
  • Egyptians Housing Development & Reconstruction 0.1 0.355 2.55 %
  • Dice Sport & Casual Wear 0.372 0.373 0.00 %
  • Arabia Investments Holding 0.368 0.371 0.01 %
  • Egyptian for Developing Building Materials 0.322 0.322 0.00 %
  • GB AUTO 4.48 4.79 0.07 %
  • Cairo Oils & Soap 0.177 0.177 0.00 %
  • Commercial International Bank (Egypt) 37.11 37.85 0.02 %
  • Orascom Investment Holding 0.213 0.213 0.00 %
  • Egyptian Chemical Industries (Kima) 5.17 5.55 0.07 %
  • Arab for management Co. 0.427 0.427 0.00 %
  • Egyptian Real Estate Group 1.119 1.166 0.04 %
  • Orascom Financial Holding 0.196 0.195 -0.01 %
  • Fawry For Banking Technology And Electronic Payment 4.74 4.86 0.03 %
  • Medinet Nasr Housing 2.95 3 0.02 %
  • Citadel Capital - Common Shares 1.377 1.373 0.00 %
  • Giza General Contracting 0.3 0.307 0.02 %
  • Egyptian Financial Group-Hermes Holding Company 13.68 14.01 0.02 %
  • El Arabia Engineering Industries 1.171 1.158 -0.01 %
  • Industrial & Engineering Projects 0.25 0.257 0.03 %
  • Palm Hills Development Company 1.689 1.714 0.01 %
  • El Nasr Clothes & Textiles (Kabo) 1.002 1.036 0.03 %
  • Naeem Holding 0.16 0.158 -0.01 %
  • Heliopolis Housing 6.05 6.19 0.02 %
  • Arab Gathering Investment 1.751 1.828 0.04 %
  • Speed Medical 0.44 0.436 -0.01 %
  • Jadwa Industrial Development 0.822 0.79 -0.04 %
  • Misr National Steel - Ataqa 1.054 1.079 0.02 %
  • Alexandria Mineral Oils Company 4.22 4.3 0.02 %
  • MM Group For Industry And International Trade 4.44 4.52 0.02 %
  • Integrated Engineering Group S.A.E 0.215 0.23 0.07 %
  • El Kahera Housing 1.277 1.295 0.01 %
  • The Egyptian Modern Education Systems 0.138 0.137 -0.01 %
  • Belton Financial Holding 3.12 3.04 -0.03 %
  • United Arab Shipping 0.774 0.787 0.02 %
  • Arab Developers Holding 0.394 0.397 0.01 %
  • Ibnsina Pharma 1.799 1.832 0.02 %
  • Egyptian Transport (EGYTRANS) 2.41 2.39 -0.01 %
  • Abu Dhabi Islamic Bank- Egypt 13.58 13.71 0.01 %
  • ELSWEDY CABLES 8.7 9.04 0.04 %
  • Sidi Kerir Petrochemicals 8.99 9.06 0.01 %
  • Al Khair River For Development Agricultural Investment&Envir 0.271 0.273 0.01 %
  • Medical Packaging Company 0.39 0.39 0.00 %
  • Ezz Steel 15.82 16.18 0.02 %
  • Telecom Egypt 22.68 23.38 0.03 %
  • Universal For Paper and Packaging Materials (Unipack 0.632 0.622 -0.02 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 1.791 1.786 0.00 %
  • Arab Ceramics - Ceramica Remas 1.048 1.043 0.00 %
  • Egyptian Electrical Cables 0.423 0.412 -0.03 %
  • Atlas Investment & Food Industries 0.251 0.247 -0.02 %
  • Lecico Egypt 10 10.27 0.03 %
  • C I Capital Holding 4.8 5.08 0.06 %
  • Mansourah Poultry 1.046 1.055 0.01 %
  • Upper Egypt Contracting 0.653 0.654 0.00 %
  • Barbary Investment Group ( BIG) 0.092 0.091 -0.01 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 2.85 2.85 0.00 %
  • El Shams Housing & Urbanization 6.4 6.35 -0.01 %
  • Zahraa Maadi Investment & Development 4.96 5.02 0.01 %
  • Oriental Weavers 7.76 7.8 0.01 %
  • Northern Upper Egypt Development & Agricultural Production 2.3 2.25 -0.02 %
  • Prime Holding 0.516 0.515 0.00 %
  • Eastern Company 13.8 13.87 0.01 %
  • Arab Real Estate Investment (ALCO) 0.64 0.651 0.02 %
  • Taaleem Management Services 3.63 3.85 0.06 %
  • Mena Touristic & Real Estate Investment 0.951 0.948 0.00 %
  • Arab Valves Company 1.391 1.382 -0.01 %
  • Pioneers Properties for Development 1.883 1.875 0.00 %
  • Arab Development & Real Estate Investment 1.592 1.597 0.00 %
  • Alexandria Containers and goods 13.71 14.25 0.04 %
  • Sharm Dreams Co. for Tourism Investment 7.9 7.99 0.01 %
  • Egyptian Media Production City 6.6 6.68 0.01 %
  • Egyptian for Tourism Resorts 1.702 1.711 0.01 %
  • Raya Holding for Financial Investments 2.67 2.65 -0.01 %
  • Credit Agricole Egypt 7.99 8 0.00 %
  • Maridive & oil services 0.119 0.118 -0.01 %
  • Al Tawfeek Leasing Company-A.T.LEASE 3.46 3.59 0.04 %
  • AJWA for Food Industries company Egypt 18.03 19.97 0.11 %
  • El Obour Real Estate Investment 12.07 10.93 -0.09 %
  • Iron and steel for mines and quarries 1.15 1.165 0.01 %
  • E-Finance For Digital and Financial Investements SAE 16.62 16.99 0.02 %
  • Cleopatra Hospital Company 4.52 4.5 0.00 %
  • Sharkia National Food 0.795 0.791 -0.01 %
  • T M G Holding 8.58 8.65 0.01 %
  • Arab Cotton Ginning 3.29 3.27 -0.01 %
  • Aspire Capital Holding for Financial Investments 0.256 0.256 0.00 %
  • Abou Kir Fertilizers 30.76 30.81 0.00 %
  • Natural Gas & Mining Project (Egypt Gas) 30.15 30.01 0.00 %
  • Golden Coast Company 0.332 0.332 0.00 %
  • Amer Group Holding 0.758 0.762 0.01 %
  • Rowad Tourism (Al Rowad) 20.67 21.16 0.02 %
  • Cairo Poultry 2.54 2.54 0.00 %
  • Housing & Development Bank 12.31 12.74 0.03 %
  • Emaar Misr for Development 2.7 2.7 0.00 %
  • International Agricultural Products 5.07 5.23 0.03 %
  • Egypt Aluminum 26.57 25.87 -0.03 %
  • ARAB POLVARA SPINNING & WEAVING CO. 3.4 3.57 0.05 %
  • Oden Financial Investments 1.381 1.362 -0.01 %
  • Elwadi For International Investment & Development 0.424 0.424 0.00 %
  • Ceramic & Porcelain 3.68 3.71 0.01 %
  • Remco for Touristic Villages Construction 2.51 2.52 0.00 %
  • Raya Contact Center 2.64 2.62 -0.01 %
  • Canal Shipping Agencies 21.53 21.94 0.02 %
  • United Housing & Development 3.3 3.24 -0.02 %
  • TransOceans Tours 0.048 0.048 0.00 %
  • Ismailia Misr Poultry 6.01 5.97 -0.01 %
  • B Investments Holding S . A . E 14.1 14.32 0.02 %
  • Rakta Paper Manufacturing 13.25 13.68 0.03 %
  • Alexandria Spinning & Weaving (SPINALEX) 1.634 1.658 0.01 %
  • Orascom Development Egypt 6.15 6.29 0.02 %
  • Egypt for Poultry 2.95 2.93 -0.01 %
  • First Investment Company And Real Estate Development 1.137 1.132 0.00 %
  • Orascom Construction PLC 78.9 77.8 -0.01 %
  • Egyptian Kuwaiti Holding $ 1.21 1.2 -0.01 %
  • Ismailia Development and Real Estate Co 21.75 22.83 0.05 %
  • Export Development Bank of Egypt (EDBE) 10.04 9.96 -0.01 %
  • Juhayna Food Industries 6.99 6.95 -0.01 %
  • Delta Sugar 17.35 17.49 0.01 %
  • Al Baraka Bank Egypt 17.49 17.51 0.00 %
  • Misr Cement (Qena) 16.5 16.81 0.02 %
  • El Ahli Investment and Development 16.03 16.06 0.00 %
  • Asek Company for Mining - Ascom 7.63 7.7 0.01 %
  • Edita Food Industries S.A.E 12.5 12.87 0.03 %
  • Qatar National Bank - QNB 17 16.7 -0.02 %
  • International company For Medical Industries -ICMI 1.18 1.229 0.04 %
  • International Company For Fertilizers & Chemicals 5.4 5.42 0.00 %
  • South Valley Cement 1.334 1.334 0.00 %
  • EGX 30 INDEX ETF 13.79 13.96 0.01 %
  • Alexandria Flour Mills 10.78 11 0.02 %
  • Egyptian Kuwaiti Holding $ 29.5 29.13 -0.01 %
  • Egyptian Financial & Industrial 28.23 28.28 0.00 %
  • Egyptians For Investment & Urban Development 12.55 12.4 -0.01 %
  • Egyptian International Pharmaceuticals (EIPICO) 32 32.12 0.00 %
  • Development & Engineering Consultants 24.95 25.49 0.02 %
  • El Ezz Porcelain (Gemma) 12.33 12.22 -0.01 %
  • Reacap Financial Investments 3.3 3.3 0.00 %
  • Extracted Oils 1.675 1.675 0.00 %
  • Six of October Development & Investment (SODIC) 12.56 12.72 0.01 %
  • National Real Estate Bank for Development 26.12 26.82 0.03 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 1.079 1.079 0.00 %
  • Gharbia Islamic Housing Development 15.86 16.56 0.04 %
  • Paint & Chemicals Industries (Pachin) 24.83 25.14 0.01 %
  • Port Saied for Agricultural Development and Construction 3.11 3.11 0.00 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 1.398 1.398 0.00 %
  • Suez Canal Bank 10.06 10.05 0.00 %
  • Misr Chemical Industries 16.35 16.8 0.03 %
  • Al Arafa Investment And Consulting 0.087 0.087 0.00 %
  • Nasr Company for Civil Works 16.63 16.58 0.00 %
  • Misr Fretilizers Production Company - Mopco 133.17 132.19 -0.01 %
  • Tanmia for real estate investment 1.82 1.82 0.00 %
  • Arabian Food Industries DOMTY 4.95 4.95 0.00 %
  • Macro Group Pharmaceuticals -Macro Capital 3.79 3.79 0.00 %
  • Gulf Canadian Real Estate Investment Co. 12.04 12.64 0.05 %
  • Faisal Islamic Bank of Egypt - In EGP 0.999 1 0.00 %
  • Obour Land For Food Industries 6.91 6.91 0.00 %
  • Arabian Cement Company 5.75 5.75 0.00 %
  • Faisal Islamic Bank of Egypt - In EGP 17.47 17.42 0.00 %
  • Arabian Rocks Plastic Industries 0.453 0.453 0.00 %
  • Engineering Industries (ICON) 5.77 5.77 0.00 %
  • Glaxo Smith Kline 24.91 24.88 0.00 %
  • M.B Engineering 1.669 1.669 0.00 %
  • Rubex Plastics 3.26 3.26 0.00 %
  • Kafr El Zayat Pesticides 41.83 41.49 -0.01 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.61 2.61 0.00 %
  • Thiqa for Business and Development Management 0.686 0.686 0.00 %
  • Egyptian Gulf Bank 0.497 0.497 0.00 %
  • Nozha International Hospital 6 6 0.00 %
  • Middle Egypt Flour Mills 36.42 37.75 0.04 %
  • Delta For Printing & Packaging 18.01 17.93 0.00 %
  • Arab Aluminum 28.76 28.97 0.01 %
  • Wadi Kom Ombo Land Reclamation 32.19 32.96 0.02 %
  • Cairo Pharmaceuticals 41.23 42.21 0.02 %
  • Al Moasher for Programming and Information Dissemination 2.12 2.12 0.00 %
  • Misr Duty Free Shops 13.31 13.31 0.00 %
  • Sinai Cement 6.65 6.65 0.00 %
  • Cairo Investment & Real Estate Development 12.75 12.75 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 21.85 21.85 0.00 %
  • Arab Pharmaceuticals 50.86 52.33 0.03 %
  • General Company For Land Reclamation,Development & Reconstru 23.4 23.4 0.00 %
  • Marsa Marsa Alam For Tourism Development 1.335 1.335 0.00 %
  • East Delta Flour Mills 107.79 120.65 0.12 %
  • South Cairo & Giza Mills & Bakeries 20.41 20.41 0.00 %
  • General Silos & Storage 96.78 102.17 0.06 %
  • Union Pharmacist Company For Medical Services and Investment 1.268 1.268 0.00 %
  • Golden Textiles & Clothes Wool 5.84 5.84 0.00 %
  • North Cairo Mills 20.64 20.64 0.00 %
  • Grand Capital 8.67 8.67 0.00 %
  • El Arabia for Land Reclamation 18.68 18.68 0.00 %
  • Samad Misr -EGYFERT 13.1 13.1 0.00 %
  • Ismailia National Food Industries 31.24 31.24 0.00 %
  • Middle & West Delta Flour Mills 102.03 102.03 0.00 %
  • Memphis Pharmaceuticals 14.82 14.82 0.00 %
  • National Housing for Professional Syndicates 23.84 23.84 0.00 %
  • Saudi Egyptian Investment & Finance $ 63.29 63.29 0.00 %
  • Acrow Misr 25.73 25.73 0.00 %
  • Nile Pharmaceuticals 28.95 28.95 0.00 %
  • Contact Financial Holding 2.95 2.95 0.00 %
  • Misr Hotels 35.41 35.41 0.00 %
  • Misr Beni Suef Cement 29 29 0.00 %
  • Egyptian Satellites (NileSat) 4.92 4.92 0.00 %
  • Societe Arabe Internationale De Banque (SAIB) 3.69 3.69 0.00 %
  • Delta Construction & Rebuilding 19.02 19.02 0.00 %
  • Upper Egypt Flour Mills 90.44 90.44 0.00 %
  • International Co For Investment & Development 35.39 35.39 0.00 %
  • Sues Canal Company For Technology Settling 42.49 42.49 0.00 %
  • Mohandes Insurance 10.8 10.8 0.00 %
  • Minapharm Pharmaceuticals 139.95 139.95 0.00 %
  • UTOPIA 9.2 9.2 0.00 %
  • Alexandria National Company for Financial Investment 8.96 8.96 0.00 %
  • Cairo Educational Services 15.5 15.5 0.00 %
  • Alexandria Pharmaceuticals 113.34 113.34 0.00 %
  • Integrated Diagnostics Holdings plc 17 17 0.00 %
  • EL Ezz Aldekhela Steel - Alexandria 700.75 700.75 0.00 %
  • Pyramisa Hotels 51.84 51.84 0.00 %
  • Alexandria New Medical Center 73.5 73.5 0.00 %
  • Egyptians Real Estate Fund Certificates 12.25 12.25 0.00 %
  • October Pharma 159.95 159.95 0.00 %

Al Tawfeek Leasing Company-A.T.LEASE

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 5.29 5.27 -0.04 5.25 5.36 5.2 724321 5.27 313035 5.26 958723 5061098 292
2022-01-09 5.19 5.29 0.08 5.27 5.31 5.16 547922 5.27 370126 5.28 487006 2558190 140
2022-01-05 5.06 5.19 0.13 5.19 5.33 5.12 708140 5.23 672453 5.19 1821998 9535901 440
2022-01-04 5.05 5.06 0.01 5.06 5.15 5 1017386 5.09 458814 5.5 1074264 5459823 221
2022-01-03 5.04 5.05 0.01 5.05 5.16 4.98 602521 5.09 294481 5.05 1094745 5545605 285
2022-01-02 5.01 5.04 0.03 5.04 5.16 4.96 503892 5.08 360689 5.04 1416732 7137718 343
2021-12-30 5.17 5.01 -0.16 5.01 5.18 4.95 380888 5.07 371832 5.01 1335424 6755701 344
2021-12-29 5.18 5.17 -0.01 5.17 5.29 5.12 382502 5.24 189654 5.17 73172 381602 35
2021-12-28 5.13 5.18 0.06 5.19 5.2 5.07 417066 5.1 294100 5.16 161085 827125 44
2021-12-27 5.24 5.13 -0.14 5.1 5.3 5.1 445378 5.2 158656 5.13 321087 1659268 123
2021-12-26 5.33 5.24 -0.09 5.24 5.43 5.22 608363 5.3 383898 5.24 462053 2455770 144
2021-12-23 5.42 5.33 -0.02 5.4 5.4 5.25 311723 5.45 307843 5.35 375465 1999103 100
2021-12-22 5.5 5.42 -0.15 5.35 5.56 5.35 575712 5.39 319800 5.35 371642 2030372 112
2021-12-21 5.37 5.5 0.11 5.48 5.7 5.4 504964 5.49 370184 5.48 915273 5108889 261
2021-12-20 4.99 5.37 0.39 5.38 5.45 4.9 299759 5.38 459245 5.31 1205724 6271402 315
2021-12-19 5.13 4.99 -0.13 5 5.13 4.95 325106 5.06 348491 5 128405 644556 51
2021-12-16 5.13 5.13 0 5.13 5.25 5.07 441265 5.11 178790 5.1 63471 325286 28
2021-12-15 5 5.13 0.12 5.12 5.39 4.91 378364 5.19 381951 5.17 353924 1848959 161
2021-12-14 5.17 5 -0.21 4.96 5.23 4.95 259212 5 271661 4.95 517468 2609742 113
2021-12-13 5.27 5.17 -0.1 5.17 5.38 5.17 334226 5.26 253009 5.17 325739 1698816 76
2021-12-12 5.21 5.27 0.06 5.27 5.32 5.14 262124 5.3 319620 5.27 174650 921692 56
2021-12-09 5.33 5.21 -0.03 5.3 5.47 5.16 350366 5.3 365803 5.25 228310 1208911 102
2021-12-08 4.79 5.33 0.56 5.35 5.45 4.87 375286 5.25 731399 5.29 1346721 7052343 400
2021-12-07 5.06 4.79 -0.27 4.79 5.01 4.75 393903 4.8 422917 4.79 532182 2608356 134
2021-12-06 4.77 5.06 0.29 5.06 5.2 4.7 338120 5.07 583109 5.01 1916080 9565431 427
2021-12-05 4.45 4.77 0.32 4.77 4.85 4.4 279264 4.84 455668 4.77 1220984 5699240 289
2021-12-02 4.56 4.45 -0.11 4.45 4.65 4.4 375883 4.43 227585 4.43 863861 3882905 199
2021-12-01 4.58 4.56 0.02 4.6 4.71 4.5 433964 4.6 248744 4.6 356259 1644427 121
2021-11-30 4.39 4.58 0.19 4.58 4.71 4.34 507251 4.58 391961 4.56 707727 3236154 217
2021-11-29 4.39 4.39 0.01 4.4 4.53 4.3 313138 4.4 349724 4.39 160208 701175 70
2021-11-28 4.38 4.39 0.01 4.39 4.43 4.11 299945 4.4 450225 4.4 499938 2151678 169
2021-11-25 4.12 4.38 0.28 4.4 4.4 4.1 242508 4.38 618981 4.34 472060 2023072 154
2021-11-24 4.1 4.12 0.02 4.12 4.19 4.01 297458 4.17 386126 4.17 441461 1811737 107
2021-11-23 4.19 4.1 -0.09 4.1 4.23 4.07 267986 4.19 242137 4.1 360046 1482597 80
2021-11-22 4 4.19 0.11 4.11 4.2 4 217142 4.19 504074 4.11 74450 310266 42
2021-11-21 4.25 4 -0.25 4 4.28 4 284185 4 270380 3.98 247400 1001257 92
2021-11-18 4.23 4.25 0.02 4.25 4.3 4.17 223171 4.25 258480 4.2 127371 538429 35
2021-11-17 4.31 4.23 -0.08 4.23 4.38 4.17 237707 4.23 234412 4.2 90507 383038 37
2021-11-16 4.31 4.31 -0.11 4.2 4.38 4.15 188522 4.2 249477 4.2 51670 216435 17
2021-11-15 4.48 4.31 -0.08 4.4 4.4 4.21 199781 4.4 507277 4.26 181080 772899 62
2021-11-14 4.35 4.48 0.13 4.48 4.62 4.34 224917 4.48 460858 4.46 153886 687250 60
2021-11-11 4.1 4.35 0.25 4.35 4.35 4.12 274856 4.32 476204 4.29 135156 572443 44
2021-11-10 4.35 4.1 -0.25 4.1 4.31 4.07 185347 4.2 180226 4.12 398603 1647373 93
2021-11-09 4.41 4.35 -0.11 4.3 4.42 4.3 272926 4.35 97350 4.3 87869 382297 31
2021-11-08 4.41 4.41 0 4.41 4.45 4.35 230482 4.45 162796 4.37 38906 170808 22
2021-11-07 4.35 4.41 0.06 4.41 4.8 4.3 231901 4.44 306595 4.41 291930 1282726 65
2021-11-04 4.55 4.35 -0.15 4.4 4.45 4.1 408930 4.35 444363 4.34 371650 1592969 95
2021-11-03 4.48 4.55 0.07 4.55 4.8 4.31 281791 4.45 163825 4.31 125918 568640 34
2021-11-02 4.37 4.48 0.12 4.49 4.5 4.31 217475 4.46 236420 4.32 67610 300127 17
2021-11-01 4.32 4.37 0.15 4.47 4.49 4.31 173573 4.47 174918 4.37 165016 723971 33
2021-10-31 4.12 4.32 0.22 4.34 4.4 4.21 257508 4.35 169092 4.32 434488 1868204 81
2021-10-28 4.07 4.12 0.13 4.2 4.3 4.04 225800 4.29 202970 4.2 174429 734293 56
2021-10-27 4.32 4.07 -0.07 4.25 4.25 3.76 206896 4.2 384711 4.12 348481 1389096 117
2021-10-26 4.32 4.32 -0.17 4.15 4.38 4.03 126695 4.28 183670 4.16 35440 148143 24
2021-10-25 4.41 4.32 -0.09 4.32 4.4 4 166042 4.37 107678 4.32 117199 497328 50
2021-10-24 4.59 4.41 -0.18 4.41 4.63 4.22 304440 4.49 205349 4.41 204643 910955 53
2021-10-20 4.75 4.59 -0.15 4.6 4.95 3.8 150391 4.59 594934 4.52 2030245 8123062 321
2021-10-19 5.04 4.75 -0.34 4.7 5.2 4.7 121101 4.75 75099 4.71 145256 708709 65
2021-10-18 5.2 5.04 -0.15 5.05 5.34 5.01 222741 5.15 178147 5.15 125271 638509 40
2021-10-17 5.13 5.2 0.07 5.2 5.45 5.16 151623 5.34 168249 5.2 260827 1375018 72
2021-10-14 5.13 5.13 -0.06 5.07 5.32 5.03 173835 5.13 213155 5.05 42465 217649 26
2021-10-13 5.24 5.13 -0.14 5.1 5.39 5.08 196455 5.18 272935 5.1 135570 703781 58
2021-10-12 5.28 5.24 -0.04 5.24 5.45 5.19 233882 5.24 139808 5.22 94293 502949 53
2021-10-11 5.18 5.28 0.1 5.28 5.39 5.13 263953 5.29 203091 5.28 58119 306405 28
2021-10-10 5.01 5.18 0.14 5.15 5.25 5.01 184319 5.24 292889 5.15 189599 984220 57
2021-10-06 5.01 5.01 -0.01 5 5.12 4.92 137765 5 126970 4.95 41002 204958 33
2021-10-05 5.08 5.01 -0.07 5.01 5.1 4.99 112842 5.1 105389 5.01 68044 340520 25
2021-10-04 5.08 5.08 -0.08 5 5.13 5 84272 5.1 102834 5.05 27130 136627 13
2021-10-03 5.12 5.08 -0.04 5.08 5.2 5.07 146657 5.15 110180 5.08 64840 331860 31
2021-09-30 5.12 5.12 0.13 5.25 5.25 5.2 248061 5.25 244756 5.25 38940 204055 15
2021-09-29 4.98 5.12 0.17 5.15 5.47 4.9 154069 5.19 220482 5.15 509682 2590742 82
2021-09-28 5.04 4.98 -0.06 4.98 5.06 4.9 180367 4.98 119164 4.9 252576 1262919 67
2021-09-27 5.16 5.04 -0.12 5.04 5.2 5 129624 5.13 106360 5.04 220302 1112699 34
2021-09-26 5.09 5.16 0.06 5.15 5.23 5.11 238291 5.22 105293 5.16 104472 542703 44
2021-09-23 5.1 5.09 -0.01 5.09 5.2 5.03 124257 5.15 315097 5.09 501995 2559660 104
2021-09-22 5 5.1 0.1 5.1 5.2 4.82 110259 5.15 216817 5.1 95682 483218 47
2021-09-21 5.37 5 -0.37 5 5.35 4.8 213721 5 263354 4.98 457525 2303978 138
2021-09-20 5.53 5.37 -0.21 5.32 5.68 5.32 195118 5.36 121862 5.32 131755 719182 47
2021-09-19 5.8 5.53 -0.27 5.53 5.95 5.5 298226 5.7 83592 5.57 83823 467913 30
2021-09-16 5.94 5.8 -0.14 5.8 6.13 5.77 438749 5.8 190931 5.77 99912 586231 37
2021-09-15 5.94 5.94 0.01 5.95 6.2 5.85 469053 6.07 194858 5.98 454640 2736638 131
2021-09-14 5.73 5.94 0.21 5.94 6 5.7 215609 5.97 306907 5.94 371812 2192367 98
2021-09-13 5.62 5.73 0.08 5.7 5.9 5.62 179820 5.85 128549 5.71 189342 1097482 63
2021-09-12 5.43 5.62 0.19 5.62 5.89 5.6 191080 5.79 151627 5.64 154861 902047 55
2021-09-09 5.59 5.43 -0.16 5.43 5.56 5.41 265794 5.49 144382 5.44 60234 332027 16
2021-09-08 5.42 5.59 0.09 5.51 5.84 5.2 252377 5.69 435490 5.51 155205 887125 60
2021-09-07 5.4 5.42 0.05 5.45 5.69 5.27 210655 5.48 381177 5.48 134336 720482 42
2021-09-06 5.86 5.4 -0.61 5.25 5.73 5.25 299133 5.45 192912 5.33 233088 1284046 86
2021-09-05 5.86 5.86 -0.06 5.8 6.03 5.8 412901 5.8 141364 5.71 16087 94053 17
2021-09-02 5.9 5.86 -0.13 5.77 6 5.77 299365 5.94 138196 5.8 282023 1652706 80
2021-09-01 5.82 5.9 0.08 5.9 5.97 5.8 313764 5.9 182179 5.82 158171 932866 57
2021-08-31 5.99 5.82 -0.19 5.8 6 5.78 410056 5.89 197030 5.8 154843 900576 44
2021-08-30 5.81 5.99 0.09 5.9 6.05 5.84 317561 5.96 388226 5.9 410201 2457243 107
2021-08-29 5.9 5.81 -0.14 5.76 6 5.5 318012 5.85 81659 5.77 145583 845826 43
2021-08-26 5.94 5.9 -0.04 5.9 6.09 5.81 377620 5.94 101636 5.85 148975 879396 83
2021-08-25 6.13 5.94 -0.21 5.92 6.13 5.9 555392 5.99 187180 5.92 171899 1021039 57
2021-08-24 6.04 6.13 -0.09 5.95 6.49 5.93 442015 6.03 349210 5.95 294077 1804002 148
2021-08-23 5.67 6.04 0.42 6.09 6.2 5.72 340169 6.08 438414 6 584819 3532148 162
2021-08-22 5.85 5.67 -0.18 5.67 5.72 5.55 185827 5.67 147098 5.64 257095 1458805 73
2021-08-19 5.93 5.85 -0.27 5.66 6 5.6 161255 5.84 232398 5.72 197046 1152568 47
2021-08-18 6.03 5.93 -0.14 5.89 6.03 5.89 282491 5.94 106848 5.89 150656 893699 51
2021-08-17 5.98 6.03 -0.08 5.9 6.15 5.89 393391 5.98 250460 5.92 278549 1679562 54
2021-08-16 5.84 5.98 0.07 5.91 6.15 5.8 283639 5.98 460671 5.92 779129 4660586 211
2021-08-15 5.98 5.84 -0.18 5.8 6 5.78 262751 5.9 442091 5.8 417451 2439749 120
2021-08-11 6.04 5.98 -0.19 5.85 6.22 5.85 255955 5.94 66061 5.85 1000704 5986658 229
2021-08-10 5.97 6.04 0.15 6.12 6.24 5.91 258051 6.12 429419 6.11 514156 3105568 208
2021-08-09 6.13 5.97 -0.13 6 6.25 5.83 226285 6 346129 5.94 541330 3231317 156
2021-08-08 6.1 6.13 0.07 6.17 6.2 6.01 280723 6.18 562864 6.17 295943 1813585 116
2021-08-05 6.16 6.1 -0.16 6 6.25 6 289372 6.09 312731 6.03 949907 5794719 405
2021-08-04 6.36 6.16 -0.33 6.03 6.3 6.02 234310 6.25 143875 6.04 382419 2356103 105
2021-08-03 6.63 6.36 -0.53 6.1 6.6 6.01 268412 6.2 117468 6.12 441480 2805955 161
2021-08-02 6.72 6.63 -0.25 6.47 6.94 6.47 325138 6.55 92621 6.47 652755 4325573 202
2021-08-01 6.87 6.72 -0.19 6.68 7.27 6.63 426078 6.73 263139 6.68 201004 1350417 80
2021-07-29 7.13 6.87 -0.38 6.75 7.05 6.6 660463 6.85 79056 6.75 371304 2551636 142
2021-07-28 6.97 7.13 0.03 7 7.5 6.97 752006 7.05 393175 7 387059 2758291 129
2021-07-27 6.59 6.97 0.35 6.94 7.24 6.55 349735 6.95 615530 6.94 766847 5343396 198
2021-07-26 6.68 6.59 -0.11 6.57 6.75 6.43 251393 6.63 249112 6.58 688925 4537708 156
2021-07-25 6.9 6.68 -0.35 6.55 6.85 6.5 387940 6.6 304967 6.55 538983 3600721 173
2021-07-18 6.67 6.9 0.11 6.78 7.14 6.65 584460 6.78 565929 6.75 930665 6420220 287
2021-07-15 6.34 6.67 0.54 6.88 6.88 6.45 155269 6.9 1091090 6.97 1443064 9618111 354
2021-07-14 6.11 6.34 0.24 6.35 6.47 6.12 497504 6.37 729834 6.31 1450179 9192733 402
2021-07-13 6.12 6.11 0.04 6.16 6.16 6.05 472819 6.16 502380 6.15 335903 2050896 97
2021-07-12 6.09 6.12 -0.03 6.06 6.2 6.06 617479 6.09 552064 6.06 430230 2631084 116
2021-07-11 6.14 6.09 0.05 6.19 6.19 6.02 368452 6.19 479018 6.11 178208 1085248 59
2021-07-08 6.31 6.14 -0.25 6.06 6.33 6.05 606418 6.1 659605 6.06 389345 2390675 118
2021-07-07 6.32 6.31 -0.09 6.23 6.4 6.21 1049121 6.27 1091745 6.23 801773 5055207 209
2021-07-06 6.31 6.32 -0.11 6.2 6.49 6 949842 6.2 1251593 6.19 1488412 9411697 379
2021-07-05 6.12 6.31 0.12 6.24 6.42 6.13 740224 6.28 572703 6.25 1433975 9045839 429
2021-07-04 5.94 6.12 0.17 6.11 6.2 6 399024 6.16 363696 6.12 301655 1846458 112
2021-06-30 6.02 5.94 -0.12 5.9 6.08 5.9 473493 6.03 374500 5.9 134212 796856 46
2021-06-29 6 6.02 0 6 6.1 5.85 641039 6 508969 5.94 165015 993782 56
2021-06-28 5.91 6 -0.07 5.84 6.25 5.79 664892 5.86 381777 5.84 319375 1914802 128
2021-06-27 5.96 5.91 -0.14 5.82 5.98 5.76 279233 5.89 228642 5.82 296320 1751899 48
2021-06-24 6.01 5.96 -0.19 5.82 6.05 5.82 409978 5.98 192825 5.83 214442 1277923 65
2021-06-23 6.17 6.01 -0.25 5.92 6.14 5.9 496016 6 164916 5.92 411526 2473421 127
2021-06-22 6.21 6.17 -0.01 6.2 6.32 6.05 638341 6.19 426950 6.07 621568 3837007 155
2021-06-21 6.21 6.21 -0.11 6.1 6.34 6.08 597964 6.17 455376 6.11 1579291 9815116 374
2021-06-20 6.1 6.21 0.18 6.28 6.43 5.91 664023 6.28 767718 6.16 2244270 13945451 494
2021-06-17 5.77 6.1 0.23 6 6.3 5.91 410854 6.14 848070 6 1770160 10796864 372
2021-06-16 5.49 5.77 0.5 5.99 5.99 5.39 143942 6 2294021 6.03 1902714 10969345 356
2021-06-15 5.52 5.49 -0.12 5.4 5.7 5.38 562138 5.47 507560 5.4 1262592 6933487 224
2021-06-14 5.73 5.52 -0.18 5.55 5.68 5.32 640496 5.55 746995 5.47 639260 3527359 189
2021-06-13 5.86 5.73 -0.44 5.42 5.94 5.32 768040 5.5 273089 5.45 1624895 9304360 260
2021-06-10 5.79 5.86 0.08 5.87 6.04 5.63 677724 5.87 984823 5.81 566939 3322914 177
2021-06-09 5.97 5.79 -0.35 5.62 5.98 5.62 774295 5.78 527869 5.62 520236 3010763 143
2021-06-08 5.94 5.97 -0.09 5.85 6.15 5.8 826144 5.97 558595 5.85 1105417 6597539 261
2021-06-07 5.89 5.94 0 5.89 6.06 5.66 565980 5.91 790336 5.89 1234504 7330602 387
2021-06-06 6.12 5.89 -0.46 5.66 6.24 5.63 690955 5.7 510323 5.66 1402074 8256619 395
2021-06-03 6.23 6.12 -0.21 6.02 6.34 5.9 833869 6.06 603413 6.02 1545750 9457128 376
2021-06-02 6.14 6.23 -0.03 6.11 6.5 6.04 661101 6.11 1101336 6.1 3655548 22773045 889
2021-06-01 5.94 6.14 0.01 5.95 6.34 5.9 802232 6.09 632093 5.95 1879454 11531346 535
2021-05-31 5.95 5.94 0.09 6.04 6.2 5.67 797497 6.08 1928624 6.04 3391747 20134104 693
2021-05-30 5.4 5.62 0.43 5.83 5.91 5.3 364200 5.83 1714439 5.77 3054172 17162423 753
2021-05-27 5.68 5.4 -0.45 5.23 5.69 5.23 773291 5.31 287297 5.29 1090981 5894167 298
2021-05-26 5.28 5.41 0.26 5.54 5.6 5.14 695675 5.58 1346513 5.54 1473370 7969796 381
2021-05-25 5.52 5.28 -0.15 5.37 5.55 5 710235 5.4 1310871 5.37 2397120 12648642 549
2021-05-24 5.91 5.52 -0.59 5.32 6.01 5.32 1152834 5.32 0 0 5304868 29268051 896
2021-05-23 5.85 5.91 -0.01 5.84 6.15 5.66 676296 5.88 964053 5.85 3594486 21249858 821
2021-05-20 5.14 5.49 0.51 5.65 5.65 5.15 0 0 974204 5.65 2841096 15599702 546
2021-05-19 4.74 5.14 0.39 5.13 5.21 4.76 135476 5.13 524124 5.11 3446569 17710634 552
2021-05-18 4.55 4.74 0.26 4.81 4.86 4.58 669711 4.85 1036464 4.81 2313863 10968041 462
2021-05-17 4.3 4.55 0.43 4.73 4.73 4.2 84723 4.73 1653300 4.71 4608903 20949572 786
2021-05-11 4.25 4.3 0.05 4.3 4.48 4.15 1003871 4.3 1030858 4.27 2782608 11956933 490
2021-05-10 3.7 3.96 0.37 4.07 4.07 3.71 0 0 1367193 4.07 1586119 6287457 194
2021-05-09 3.73 3.7 -0.05 3.68 3.77 3.64 489347 3.72 566392 3.68 332548 1230804 61
2021-05-06 3.82 3.73 -0.07 3.75 3.85 3.68 648404 3.77 552494 3.75 827225 3087037 111
2021-05-05 3.64 3.82 0.1 3.74 3.95 3.74 726221 3.76 672952 3.75 2207221 8438957 324
2021-05-04 3.44 3.64 0.34 3.78 3.78 3.45 0 0 1267115 3.78 3266240 11878472 363
2021-04-28 3.54 3.44 -0.05 3.49 3.49 3.4 355247 3.48 288139 3.46 319140 1097487 64
2021-04-27 3.48 3.54 0.02 3.5 3.6 3.49 514791 3.5 305425 3.49 469058 1658265 118
2021-04-26 3.55 3.48 -0.03 3.52 3.54 3.4 295440 3.52 481014 3.5 506733 1763248 115
2021-04-25 3.42 3.55 0.12 3.54 3.64 3.44 354044 3.58 601274 3.54 1227882 4356347 257
2021-04-22 3.38 3.42 0.05 3.43 3.51 3.36 329341 3.48 414456 3.43 600926 2056812 113
2021-04-21 3.36 3.38 0 3.36 3.42 3.28 355150 3.39 491868 3.38 552529 1865218 96
2021-04-20 3.41 3.36 -0.04 3.37 3.45 3.25 382345 3.4 833727 3.37 1028371 3458359 187
2021-04-19 3.31 3.41 0.14 3.45 3.49 3.33 427949 3.47 388427 3.45 665743 2270112 137
2021-04-18 3.22 3.31 0.13 3.35 3.37 3.26 331590 3.37 423029 3.35 147202 487351 60
2021-04-15 3.22 3.22 0.04 3.26 3.3 3.15 152866 3.26 353307 3.25 262552 844116 54
2021-04-14 3.45 3.22 -0.19 3.26 3.36 3.14 248389 3.26 324035 3.23 234058 753689 70
2021-04-13 3.54 3.45 -0.13 3.41 3.55 3.36 370860 3.45 326897 3.41 442905 1526945 119
2021-04-12 3.34 3.54 0.26 3.6 3.65 3.39 55696 3.61 33688 3.5 1854870 6565269 336
2021-04-11 3.21 3.34 0.19 3.4 3.4 3.2 91777 3.44 42168 3.33 696137 2328145 172
2021-04-08 3.24 3.21 -0.02 3.22 3.28 3.17 44000 3.44 24801 3.2 553812 1775521 108
2021-04-07 3.2 3.24 -0.02 3.18 3.3 3.17 117000 3.29 28550 3.04 304082 984509 71
2021-04-06 3.19 3.2 0.01 3.2 3.35 3.06 104740 3.28 42310 3.07 572270 1830703 91
2021-04-05 3.31 3.19 -0.05 3.26 3.3 3.05 53500 3.4 7550 3 584396 1862705 133
2021-04-04 3.41 3.31 -0.09 3.32 3.44 3.25 100438 3.38 0 0 469700 1553143 125
2021-04-01 3.38 3.41 0.02 3.4 3.48 3.35 38800 3.48 7350 3.34 335711 1145129 90
2021-03-31 3.48 3.38 -0.11 3.37 3.48 3.31 6000 3.57 7950 3.28 582620 1969532 88
2021-03-30 3.38 3.48 0.03 3.41 3.58 3.41 8500 3.57 16900 3.36 390438 1359279 110
2021-03-29 3.28 3.38 0.22 3.5 3.51 3.27 11400 3.55 23910 3.22 984157 3328974 238
2021-03-28 3.11 3.28 0.2 3.31 3.35 3.22 12200 3.4 50010 3.19 739362 2428710 235
2021-03-25 3.29 3.11 -0.04 3.25 3.25 2.97 14500 3.35 17725 3.07 775071 2410510 197
2021-03-24 3.29 3.29 -0.19 3.1 3.46 3.06 32850 3.31 4100 3.01 692663 2280554 193
2021-03-23 3.56 3.29 -0.14 3.42 3.55 3.21 20000 3.53 16915 3.25 806678 2652120 159
2021-03-22 3.87 3.56 -0.38 3.49 3.76 3.49 44500 3.57 0 0 1080357 3849287 198
2021-03-21 3.99 3.87 -0.12 3.87 4.1 3.64 89500 3.88 2000 3.65 346069 1338209 119
2021-03-18 4.06 3.99 -0.06 4 4.1 3.9 39647 4.18 9500 3.91 269443 1074852 99
2021-03-17 4.11 4.06 -0.15 3.96 4.26 3.95 121869 4.2 6000 3.89 455726 1848076 161
2021-03-16 4.15 4.11 -0.02 4.13 4.2 3.88 118814 4.25 16225 4.02 310775 1276484 120
2021-03-15 4.27 4.15 -0.26 4.01 4.37 3.9 133081 4.24 4600 3.9 686663 2850017 163
2021-03-14 4.27 4.27 -0.06 4.21 4.4 4.13 167776 4.38 31200 4.17 873657 3731264 171
2021-03-11 4.3 4.27 -0.11 4.19 4.39 4.18 70419 4.37 9703 4.16 679465 2898849 144
2021-03-10 4.32 4.3 -0.02 4.3 4.37 4.1 133425 4.41 42558 4.25 1242288 5343283 208
2021-03-09 4.16 4.32 0.13 4.29 4.45 4.15 38469 4.42 41700 4.2 1868951 8075564 350
2021-03-08 4.23 4.16 -0.09 4.14 4.27 4.1 50832 4.29 72700 4.11 518954 2158115 96
2021-03-07 4.08 4.23 0.17 4.25 4.35 4.07 46800 4.36 9700 4.17 840784 3553170 158
2021-03-04 4.16 4.08 -0.05 4.11 4.24 3.9 26500 4.34 17000 4.02 484948 1976439 111
2021-03-03 4.4 4.16 -0.25 4.15 4.39 3.96 134450 4.3 0 0 974567 4050060 198
2021-03-02 4.34 4.4 -0.05 4.29 4.53 4.27 169020 4.43 24867 4.27 1327223 5836758 247
2021-03-01 4.37 4.34 -0.05 4.32 4.42 4.3 107671 4.5 22900 4.3 272573 1182128 79
2021-02-28 4.44 4.37 -0.12 4.32 4.46 4.3 135602 4.56 2000 4.21 578254 2525982 128
2021-02-25 4.48 4.44 -0.04 4.44 4.54 4.4 133689 4.53 49500 4.36 577730 2564301 121
2021-02-24 4.44 4.48 0.01 4.45 4.57 4.33 121460 4.58 69025 4.41 1129852 5062600 230
2021-02-23 4.45 4.44 -0.06 4.39 4.51 4.37 179549 4.49 38500 4.33 1288345 5717496 244
2021-02-22 4.59 4.45 -0.18 4.41 4.58 4.39 165984 4.57 15795 4.35 1442637 6421673 285
2021-02-21 4.5 4.59 0.05 4.55 4.69 4.5 167884 4.68 16780 4.5 2174311 9977082 395
2021-02-18 4.73 4.5 -0.23 4.5 4.67 4.41 155609 4.64 55580 4.38 1725226 7767424 331
2021-02-17 4.61 4.73 -0.04 4.57 4.92 4.52 107995 4.7 32500 4.51 2993827 14174719 583
2021-02-16 4.29 4.61 0.42 4.71 4.71 4.33 0 0 147690 4.71 6009211 27694616 715
2021-02-15 4.36 4.29 -0.11 4.25 4.42 4.21 129895 4.4 102129 4.2 1813241 7774905 313
2021-02-14 4.41 4.36 -0.13 4.28 4.44 4.23 237690 4.38 49123 4.1 946019 4123819 168
2021-02-11 4.46 4.41 -0.06 4.4 4.5 4.38 149631 4.57 28080 4.38 705764 3114983 146
2021-02-10 4.43 4.46 -0.04 4.39 4.54 4.39 116070 4.57 42410 4.36 731876 3261789 137
2021-02-09 4.49 4.43 -0.09 4.4 4.48 4.36 263859 4.49 42410 4.31 660094 2923157 155
2021-02-08 4.68 4.49 -0.33 4.35 4.7 4.31 122544 4.49 0 0 1508130 6777596 302
2021-02-07 4.69 4.68 -0.07 4.62 4.83 4.57 167116 4.79 10315 4.5 3119393 14604507 614
2021-02-04 4.35 4.53 0.2 4.55 4.65 4.36 145201 4.65 7210 4.33 4740940 21467311 840
2021-02-03 4.37 4.35 -0.07 4.3 4.42 4.3 183995 4.4 13210 4.25 657322 2856527 185
2021-02-02 4.39 4.37 -0.04 4.35 4.45 4.34 124218 4.38 8210 4.3 987984 4318921 179
2021-02-01 4.37 4.39 -0.01 4.36 4.46 4.35 175961 4.45 14310 4.46 1780190 7823264 295
2021-01-31 4.45 4.37 -0.13 4.32 4.49 4.3 108625 4.5 1210 4.14 1983365 8673925 333
2021-01-27 4.38 4.45 0.06 4.44 4.57 4.35 191804 4.56 10800 4.38 1813902 8072933 329
2021-01-26 4.46 4.38 -0.09 4.37 4.45 4.32 103199 4.45 7000 4.25 1237156 5413237 245
2021-01-25 4.57 4.46 -0.17 4.4 4.54 4.35 112358 4.55 10000 4.3 1098328 4896580 251
2021-01-24 4.53 4.57 -0.02 4.51 4.71 4.47 106519 4.6 121380 4.49 2446711 11172375 410
2021-01-21 4.4 4.53 0.19 4.59 4.78 4.3 35009 4.75 55000 4.1 5029312 22764107 930
2021-01-20 4.26 4.4 0.02 4.28 4.55 4.2 160002 4.48 43485 4.22 3074702 13524787 507
2021-01-19 3.93 4.26 0.39 4.32 4.32 3.93 0 0 50580 4.32 7461882 31754047 787
2021-01-18 3.8 3.93 0.1 3.9 4.02 3.82 326143 3.99 800 3.65 3339151 13136979 571
2021-01-17 3.73 3.8 0.01 3.74 3.87 3.74 220353 3.85 32500 3.7 1339140 5091333 294
2021-01-14 3.73 3.73 0.02 3.75 3.8 3.7 162956 3.8 14800 3.67 1067277 3985957 223
2021-01-13 3.7 3.73 0.01 3.71 3.8 3.64 190370 3.78 10000 3.65 754971 2814666 172
2021-01-12 3.72 3.7 -0.04 3.68 3.75 3.66 151236 3.74 26500 3.64 573173 2121734 148
2021-01-11 3.74 3.72 -0.03 3.71 3.79 3.66 245736 3.78 12000 3.65 465211 1732229 83
2021-01-10 3.74 3.74 -0.04 3.7 3.83 3.7 255466 3.79 7000 3.65 391797 1464762 74
2021-01-06 3.76 3.74 -0.03 3.73 3.81 3.7 128216 3.77 4100 3.7 297758 1114422 63
2021-01-05 3.62 3.76 0.1 3.72 3.86 3.58 81971 3.84 22100 3.66 1053274 3956699 192
2021-01-04 3.69 3.62 -0.09 3.6 3.7 3.52 148033 3.69 10100 3.51 361893 1309831 77
2021-01-03 3.66 3.69 0.01 3.67 3.76 3.61 86540 3.78 14005 3.66 457550 1688375 94
2020-12-31 3.45 3.66 0.22 3.67 3.78 3.49 22000 3.75 12000 3.55 2040176 7471177 347
2020-12-30 3.47 3.45 0.02 3.49 3.54 3.42 124539 3.58 29230 3.41 500827 1727140 116
2020-12-29 3.48 3.47 -0.01 3.47 3.54 3.4 57039 3.63 19465 3.37 427780 1485760 87
2020-12-28 3.35 3.48 0.1 3.45 3.55 3.34 42539 3.57 25000 3.43 742360 2586642 122
2020-12-27 3.42 3.35 -0.08 3.34 3.48 3.23 138439 3.48 15217 3.33 434913 1456433 90
2020-12-24 3.45 3.42 -0.01 3.44 3.5 3.37 36039 3.65 11432 3.36 323027 1105200 77
2020-12-23 3.36 3.45 0.11 3.47 3.5 3.41 78000 3.55 14778 3.35 236333 816442 69
2020-12-22 3.4 3.36 0.02 3.42 3.44 3.2 56000 3.49 11700 3.36 317234 1066996 75
2020-12-21 3.75 3.4 -0.37 3.38 3.67 3.38 287651 3.65 0 0 2319327 7886919 298
2020-12-20 3.68 3.75 0.04 3.72 3.85 3.66 304882 3.92 37303 3.65 787828 2956870 146
2020-12-17 3.83 3.68 -0.09 3.74 3.79 3.55 130947 3.88 11803 3.59 1785855 6580767 312
2020-12-16 3.81 3.83 -0.07 3.74 3.94 3.72 188872 3.89 30047 3.71 1475674 5657012 313
2020-12-15 3.86 3.81 -0.04 3.82 3.87 3.75 183951 3.9 28047 3.71 1031091 3926426 192
2020-12-14 3.9 3.86 -0.1 3.8 3.95 3.8 159769 3.9 28000 3.71 990419 3820986 229
2020-12-13 3.99 3.9 -0.09 3.9 4.02 3.85 205735 3.96 41800 3.84 1354678 5288806 304
2020-12-10 4.03 3.99 -0.11 3.92 4.12 3.85 80359 4.13 16000 3.8 1909648 7619765 425
2020-12-09 3.75 4.03 0.3 4.05 4.12 3.8 0 0 79479 4 6049094 24377665 999
2020-12-08 3.77 3.75 0 3.77 3.84 3.69 297478 3.86 120490 3.65 1288464 4826978 295
2020-12-07 3.84 3.77 -0.1 3.74 3.93 3.7 241378 3.81 26190 3.65 1308097 4933057 297
2020-12-06 3.76 3.84 0.14 3.9 3.96 3.65 170928 3.93 54087 3.73 4402747 16924973 872
2020-12-03 3.47 3.55 0.1 3.57 3.63 3.4 168087 3.65 161928 3.44 2014825 7162499 380
2020-12-02 3.4 3.47 0 3.4 3.55 3.38 357021 3.47 64202 3.35 1189519 4127293 220
2020-12-01 3.42 3.4 -0.02 3.4 3.47 3.33 193660 3.49 34202 3.33 351014 1192869 82
2020-11-30 3.48 3.42 -0.07 3.41 3.48 3.4 202872 3.44 83457 3.39 368799 1259935 55
2020-11-29 3.4 3.48 0.05 3.45 3.53 3.38 196360 3.51 66346 3.41 364069 1265981 105
2020-11-26 3.51 3.4 -0.06 3.45 3.47 3.36 180424 3.6 41346 3.33 247339 841363 71
2020-11-25 3.55 3.51 -0.11 3.44 3.62 3.44 235240 3.6 86702 3.43 777822 2733150 151
2020-11-24 3.52 3.55 0 3.52 3.62 3.46 331694 3.64 105203 3.45 985112 3501206 219
2020-11-23 3.46 3.52 0.06 3.52 3.57 3.47 337722 3.56 112645 3.46 629081 2213554 160
2020-11-22 3.54 3.46 0 3.54 3.56 3.4 369239 3.57 81803 3.33 696817 2412335 128
2020-11-19 3.54 3.54 -0.1 3.44 3.68 3.43 59942 3.65 67647 3.4 1203269 4260036 240
2020-11-18 3.36 3.54 0.22 3.58 3.69 3.34 42730 3.62 56860 3.5 2711190 9591244 413
2020-11-17 3.32 3.36 0.08 3.4 3.42 3.32 120335 3.42 39100 3.31 926393 3113847 122
2020-11-16 3.3 3.32 0 3.3 3.35 3.28 201384 3.34 13700 3.25 264613 877792 61
2020-11-15 3.32 3.3 -0.04 3.28 3.36 3.28 206368 3.39 45163 3.28 121587 401518 20
2020-11-12 3.37 3.32 -0.06 3.31 3.39 3.29 238999 3.4 9500 3.25 572140 1902049 94
2020-11-11 3.34 3.37 -0.01 3.33 3.42 3.3 205582 3.4 63718 3.25 540487 1818920 83
2020-11-10 3.31 3.34 -0.03 3.28 3.4 3.28 212249 3.38 68818 3.25 489562 1636678 77
2020-11-09 3.26 3.31 0.08 3.34 3.37 3.24 170349 3.45 29818 3.21 836121 2763707 148
2020-11-08 3.32 3.26 -0.07 3.25 3.3 3.23 114578 3.43 7478 3.24 57835 188259 25
2020-11-05 3.29 3.32 -0.05 3.24 3.46 3.24 106680 3.43 8640 3.15 190957 634043 40
2020-11-04 3.07 3.29 0.28 3.35 3.37 3.12 1000 3.37 19340 3.3 984813 3239595 207
2020-11-03 3.14 3.07 -0.09 3.05 3.17 3 8690 3.17 11850 2.91 210056 643827 73
2020-11-02 3.19 3.14 -0.09 3.1 3.28 2.9 101700 3.15 18700 2.91 639694 2006604 128
2020-11-01 3.23 3.19 -0.05 3.18 3.26 3.17 163655 3.36 4100 2.91 263205 840840 54
2020-10-28 3.37 3.23 -0.15 3.22 3.33 3.2 102081 3.4 17000 3.23 543523 1756398 99
2020-10-27 3.3 3.37 0.05 3.35 3.4 3.32 210097 3.37 36390 3.26 461500 1554377 88
2020-10-26 3.24 3.3 0.11 3.35 3.38 3.16 140095 3.39 3850 3.06 412785 1360717 87
2020-10-25 3.2 3.24 0 3.2 3.3 3.09 55500 3.39 8950 3.06 553187 1790569 93
2020-10-22 3.25 3.2 -0.14 3.11 3.33 3.07 62501 3.2 2750 3.06 1159294 3710502 197
2020-10-21 3.35 3.25 -0.23 3.12 3.4 3.1 167069 3.33 2650 3.07 1081458 3516632 185
2020-10-20 3.39 3.35 -0.07 3.32 3.44 3.3 220101 3.44 24939 3.23 797245 2669676 119
2020-10-19 3.37 3.39 -0.02 3.35 3.51 3.26 86301 3.5 22289 3.27 1391383 4719148 273
2020-10-18 3.48 3.37 -0.16 3.32 3.46 3.32 78829 3.5 21633 3.31 1122967 3784106 215
2020-10-15 3.57 3.48 -0.11 3.46 3.6 3.43 90534 3.64 20381 3.37 542489 1889664 134
2020-10-14 3.55 3.57 -0.03 3.52 3.64 3.51 144435 3.68 30799 3.48 492862 1757081 128
2020-10-13 3.58 3.55 -0.05 3.53 3.63 3.45 86120 3.64 24299 3.48 1487576 5282658 293
2020-10-12 3.66 3.55 -0.08 3.58 3.7 3.4 338456 3.59 2344 3.33 1494813 5303479 280
2020-10-11 3.61 3.66 -0.01 3.6 3.85 3.6 270650 3.82 18856 3.59 2018481 7396090 320
2020-10-07 3.47 3.61 0.19 3.66 3.79 3.45 36000 3.8 38666 3.45 4111079 14856606 1115
2020-10-06 3.45 3.47 0.03 3.48 3.63 3.4 217312 3.57 35244 3.38 993676 3449020 186
2020-10-05 3.69 3.42 -0.29 3.4 3.56 3.35 146116 3.51 52344 3.33 2188997 7486458 369
2020-10-04 3.54 3.69 0 3.54 3.8 3.54 22900 3.7 49344 3.42 2322517 8563680 402
2020-10-01 3.33 3.54 0.29 3.62 3.66 3.31 0 0 108484 3.5 4897415 17353832 772
2020-09-30 3.31 3.33 0.06 3.37 3.45 3.2 151535 3.43 48000 3.2 3784910 12616646 993
2020-09-29 3.08 3.31 0.28 3.36 3.38 3.02 0 0 86000 3.02 6005206 19877052 824
2020-09-28 3.03 3.02 -0.03 3 3.08 2.96 263336 3.08 69100 2.94 818713 2470427 159
2020-09-27 3.05 3.03 -0.05 3 3.12 2.99 244336 3.17 66200 2.98 681930 2068896 112
2020-09-24 3.1 3.05 -0.08 3.02 3.1 3.01 175727 3.08 60062 2.92 370080 1129025 99
2020-09-23 3.04 3.1 -0.01 3.03 3.17 3 269241 3.17 67060 3 375835 1164055 91
2020-09-22 3.05 3.04 0.05 3.1 3.11 3 263653 3.12 24630 2.92 544352 1654129 123
2020-09-21 3.16 3.05 -0.19 2.97 3.22 2.91 219302 3.03 14400 2.88 609146 1856755 139
2020-09-20 3.09 3.16 0.08 3.17 3.22 3.08 219702 3.22 175225 3.1 980031 3098208 179
2020-09-17 2.99 3.09 0.09 3.08 3.16 2.97 245667 3.15 130060 3.01 1203163 3712221 226
2020-09-16 2.91 2.99 0.05 2.96 3.06 2.94 251071 3.06 118700 2.9 751348 2246205 134
2020-09-15 2.96 2.91 -0.06 2.9 2.96 2.89 160435 2.98 95200 2.89 193417 563420 49
2020-09-14 3.03 2.96 -0.16 2.87 3.04 2.87 163702 3 78600 2.86 514653 1522988 136
2020-09-13 3.03 3.03 -0.05 2.98 3.1 2.97 127633 3.14 75700 2.96 335721 1017797 85
2020-09-10 2.86 3.03 0.15 3.01 3.09 2.95 30450 3.08 51500 2.86 347581 1052365 107
2020-09-09 2.89 2.86 0.01 2.9 2.95 2.73 57950 2.98 71500 2.86 786564 2252903 183
2020-09-08 3.1 2.89 -0.28 2.82 3.03 2.81 132186 2.99 30000 2.81 1190057 3435148 253
2020-09-02 3.24 3.23 -0.04 3.2 3.33 3.17 210074 3.3 61350 3.16 1264976 4089684 260
2020-09-01 3.27 3.24 -0.11 3.16 3.35 3.16 181218 3.32 92850 3.15 1373491 4445057 295
2020-08-31 3.4 3.27 -0.2 3.2 3.4 3.19 158388 3.35 45800 3.13 1621604 5302062 282
2020-08-30 3.37 3.4 -0.01 3.36 3.47 3.34 180528 3.44 174528 3.34 2076085 7061048 237
2020-08-27 3.43 3.37 -0.07 3.36 3.4 3.33 117380 3.49 67851 3.33 1272964 4289154 245
2020-08-26 3.42 3.43 -0.07 3.35 3.52 3.35 213506 3.49 70001 3.35 1484736 5085381 280
2020-08-25 3.41 3.42 0.02 3.43 3.5 3.35 174032 3.53 111701 3.33 1398013 4779231 272
2020-08-24 3.49 3.41 -0.15 3.34 3.55 3.34 157202 3.43 128600 3.33 1953975 6663601 316
2020-08-23 3.32 3.49 0.16 3.48 3.58 3.4 49221 3.63 63901 3.41 4318424 15082801 593
2020-08-19 3.09 3.32 0.3 3.39 3.39 3.15 0 0 98078 3.35 4865869 16156106 650
2020-08-18 3.12 3.09 0.03 3.15 3.19 3 49129 3.21 66628 3.09 4198690 12979283 786
2020-08-17 3.26 3.12 -0.2 3.06 3.29 3 123279 3.19 33700 2.98 1756864 5488495 295
2020-08-16 3.14 3.26 0.1 3.24 3.33 3.13 112342 3.3 140195 3.23 1857596 6054721 301
2020-08-13 3.2 3.14 -0.08 3.12 3.2 3.07 27050 3.36 135095 3.03 649789 2042724 132
2020-08-12 3.08 3.2 0.04 3.12 3.27 3.12 37576 3.25 100295 3.03 2261307 7227461 418
2020-08-11 2.9 3.08 0.29 3.19 3.19 2.92 0 0 50390 3.06 4470412 13773775 585
2020-08-10 2.82 2.9 0.13 2.95 2.96 2.79 50343 2.97 208298 2.82 4484665 13007599 546
2020-08-09 2.86 2.82 -0.06 2.8 2.87 2.79 25699 2.85 74498 2.72 3837259 10813635 432
2020-08-06 2.67 2.77 0.12 2.79 2.82 2.69 19027 2.84 160710 2.7 4300626 11925559 585
2020-08-05 2.74 2.67 -0.04 2.7 2.72 2.63 40815 2.73 33300 2.61 676497 1802867 179
2020-08-04 2.74 2.74 -0.03 2.71 2.78 2.7 44509 2.8 34749 2.7 439857 1204701 146
2020-07-29 2.83 2.74 -0.13 2.7 2.78 2.7 2255 3.01 19325 2.66 214987 588345 84
2020-07-28 2.97 2.83 -0.21 2.76 2.9 2.75 30194 2.94 14000 2.72 559350 1584934 129
2020-07-27 2.97 2.97 -0.04 2.93 3.06 2.86 27289 2.98 16650 2.8 1039182 3084374 258
2020-07-26 3.71 3.64 -0.11 3.6 3.73 3.53 92661 3.9 0 0 344089 1251763 111
2020-07-22 3.56 3.71 0.09 3.65 3.83 3.64 105 3.89 0 0 662910 2460676 223
2020-07-21 3.32 3.56 0.33 3.65 3.65 3.37 0 0 15500 3.5 1809603 6447468 393
2020-07-20 3.32 3.32 0.03 3.35 3.4 3.21 71705 3.49 5000 3.11 59315 197103 22
2020-07-19 3.39 3.32 0 3.39 3.47 3.14 54453 3.47 5000 3.11 63983 212552 34
2020-07-16 3.29 3.39 0.05 3.34 3.47 3.26 35500 3.59 22000 3.33 434322 1471364 139
2020-07-15 3.41 3.29 -0.19 3.22 3.69 3.07 19511 3.65 10080 3.16 741296 2436504 152
2020-07-14 3.56 3.41 -0.16 3.4 3.55 3.35 3510 3.8 10498 3.32 261951 894229 104
2020-07-13 3.68 3.56 -0.23 3.45 3.7 3.45 9580 3.8 5000 3.32 738733 2633134 183
2020-07-12 3.55 3.68 0.12 3.67 3.8 3.59 3090 3.9 28433 3.51 779780 2870057 219
2020-07-09 3.27 3.55 0.32 3.59 3.59 3.3 0 0 2085 3.59 1372189 4866619 207
2020-07-08 3.27 3.27 0.03 3.3 3.4 3.2 2000 3.4 11060 3.16 554909 1814049 133
2020-07-07 3.08 3.27 0.22 3.3 3.38 3.15 0 0 0 0 450141 1470929 113
2020-07-06 2.82 3.08 0.28 3.1 3.1 2.9 0 0 22700 3.1 247184 762015 48
2020-07-05 2.82 2.82 -2.82 0 0 0 3640 3.09 17800 2.82 0 0 0
2020-06-30 2.87 2.82 -0.05 2.82 2.97 2.8 1100 3.12 1300 2.65 54810 154316 19
2020-06-29 2.87 2.87 0.12 2.99 2.99 2.99 4050 2.99 11066 2.87 50 150 1
2020-06-28 2.87 2.87 0.02 2.89 2.89 2.87 38568 3 9957 2.82 2483 7136 2
2020-06-25 2.93 2.87 0 2.93 2.93 2.82 9566 2.97 9957 2.82 41500 119212 21
2020-06-24 2.93 2.93 0.05 2.98 2.98 2.9 54512 3 29001 2.91 23410 68510 9
2020-06-23 3.02 2.93 -0.07 2.95 3 2.9 47854 3 23065 2.89 23350 68491 10
2020-06-22 3.01 3.02 -0.09 2.92 3.15 2.91 45600 3.06 29250 2.9 20233 61157 9
2020-06-21 3.06 3.01 -0.02 3.04 3.05 2.99 14900 3.18 30300 2.92 75502 227209 13
2020-06-18 3.08 3.06 -0.08 3 3.15 2.96 57400 3.09 30936 2.94 36028 110225 15
2020-06-17 3.08 3.08 -3.08 0 0 0 14900 3.19 40886 2.94 0 0 0
2020-06-16 3.03 3.08 -0.03 3 3.1 3 21900 3.19 44886 2.94 164766 507391 15
2020-06-15 2.97 3.03 -0.02 2.95 3.1 2.95 20900 3.18 38986 2.92 280279 848067 38
2020-06-14 3.07 2.97 -0.14 2.93 3 2.93 12900 3.19 38986 2.92 23498 69692 13
2020-06-11 3.04 3.07 0.04 3.08 3.14 3.01 9400 3.25 63981 2.94 108973 335044 32
2020-06-10 3.09 3.04 -0.09 3 3.08 3 20815 3.06 39736 2.93 27669 84174 13
2020-06-09 3.09 3.09 -3.09 0 0 0 22145 3.1 12104 3.03 0 0 0
2020-06-08 3.07 3.09 0.03 3.1 3.15 3 16295 3.22 20990 3.03 57591 178089 16
2020-06-07 2.96 3.07 -0.05 2.91 3.1 2.91 5500 3.22 5000 2.71 128764 394842 19
2020-06-04 2.96 2.96 -2.96 0 0 0 5500 3.22 31585 2.85 0 0 0
2020-06-03 2.7 2.96 0.26 2.96 2.97 2.96 0 0 14436 2.78 76550 226921 10
2020-06-02 2.7 2.7 -2.7 0 0 0 1000 2.97 19002 2.78 0 0 0
2020-05-31 2.7 2.7 -2.7 0 0 0 1000 2.97 5000 2.52 0 0 0
2020-05-17 3 3 -3 0 0 0 20812 2.98 4780 2.8 0 0 0
2020-05-14 3 3 -3 0 0 0 14610 2.98 4780 2.8 0 0 0
2020-05-13 3 3 -0.15 2.85 2.85 2.85 9610 2.99 4780 2.8 10000 28500 1
2020-05-12 3 3 -0.15 2.85 2.85 2.85 19610 2.99 4780 2.8 252 718 1
2020-05-11 3 3 -0.15 2.85 2.85 2.85 19610 2.99 4780 2.8 50 143 1
2020-05-10 3 3 -0.2 2.8 2.8 2.8 12000 3 4780 2.8 1000 2800 1
2020-05-07 3 3 -0.14 2.86 3.19 2.86 1000 3.3 0 0 7957 23997 5
2020-05-06 3 3 0 3 3 3 7400 3.25 0 0 742 2226 1
2020-05-05 3 3 0 3 3 3 1000 3.3 0 0 2500 7500 3
2020-05-04 2.9 3 0.1 3 3 3 0 0 4000 2.63 20000 60000 4
2020-05-03 3.2 2.9 -0.3 2.9 2.93 2.9 7901 3.25 0 0 32500 94286 2
2020-04-30 3 3.2 0.2 3.2 3.2 3.2 6551 3.28 1000 2.91 52500 168001 12
2020-04-29 3 3 -0.08 2.92 3.09 2.92 16551 3.2 3281 2.92 15779 47350 6
2020-04-28 2.99 3 0.01 3 3 2.99 10495 3.09 16000 2.89 65337 196010 14
2020-04-27 3 2.99 0 3 3 2.85 9494 3.09 0 0 130388 390460 28
2020-04-26 2.88 3 0.12 3 3 2.95 9695 3.09 11700 2.92 98746 295993 21
2020-04-23 2.88 2.88 -0.23 2.65 2.66 2.65 9751 2.99 8500 2.66 720 1914 2
2020-04-22 2.88 2.88 -2.88 0 0 0 4751 3.1 8500 2.66 0 0 0
2020-04-21 2.88 2.88 -2.88 0 0 0 4751 3.1 8500 2.66 0 0 0
2020-04-16 2.88 2.88 -0.17 2.71 2.8 2.67 3200 3.08 8500 2.66 5477 14882 3
2020-04-15 2.93 2.88 -0.05 2.88 2.88 2.88 5100 3 1500 2.7 12500 36000 2
2020-04-14 2.8 2.93 0.15 2.95 2.97 2.8 4100 3 12500 2.66 24477 71721 10
2020-04-13 2.8 2.8 0 2.8 2.8 2.8 6100 2.9 8500 2.63 15000 42000 1
2020-04-12 2.8 2.8 0 2.8 2.81 2.8 5550 3 0 0 41279 115611 5
2020-04-09 2.78 2.8 -0.04 2.74 3 2.74 6550 3 0 0 53842 150786 8
2020-04-08 2.78 2.78 -2.78 0 0 0 3192 3 0 0 0 0 0
2020-04-07 2.78 2.78 -2.78 0 0 0 2192 3 0 0 0 0 0
2020-04-06 2.53 2.78 0.25 2.78 2.78 2.77 0 0 5010 2.28 41250 114545 10
2020-04-05 2.53 2.53 0.12 2.65 2.65 2.64 0 0 2010 2.4 8692 22987 4
2020-04-02 2.53 2.53 0.02 2.55 2.55 2.55 4000 2.7 4010 2.4 7283 18572 1
2020-04-01 2.53 2.53 -0.22 2.31 2.32 2.31 2500 2.77 9010 2.36 2758 6391 2
2020-03-31 2.53 2.53 0.02 2.55 2.55 2.55 5258 2.74 10 2.28 6200 15809 6
2020-03-30 2.53 2.53 0.02 2.55 2.55 2.55 5258 2.7 10 2.28 5000 12750 1
2020-03-29 2.53 2.53 -0.03 2.5 2.5 2.5 5258 2.7 10 2.28 2361 5903 2
2020-03-26 2.49 2.53 0.01 2.5 2.57 2.5 5258 2.69 10 2.25 17400 44100 9
2020-03-25 2.49 2.49 0.01 2.5 2.5 2.5 2758 2.73 0 0 554 1385 1
2020-03-24 2.75 2.49 -0.27 2.48 2.52 2.48 2392 2.83 0 0 73044 181999 10
2020-03-23 2.64 2.75 0.11 2.75 2.77 2.73 350 2.83 2000 2.38 17000 46700 4
2020-03-22 2.64 2.64 0 2.64 2.64 2.64 350 2.9 1900 2.38 40 104 4
2020-03-19 2.93 2.64 -0.29 2.64 2.64 2.64 7746 2.99 0 0 81260 214526 16
2020-03-18 2.93 2.93 -0.29 2.64 2.9 2.64 9746 2.99 0 0 5030 13287 6
2020-03-17 2.93 2.93 -0.28 2.65 2.94 2.65 5904 3 0 0 10500 30725 2
2020-03-16 2.93 2.93 -0.29 2.64 2.64 2.64 5904 3 0 0 106 280 1
2020-03-15 2.93 2.93 -2.93 0 0 0 5904 3 0 0 0 0 0
2020-03-11 2.93 2.93 -2.93 0 0 0 5904 3 1000 2.64 0 0 0
2020-03-10 2.9 2.93 0 2.9 3 2.9 0 0 0 0 30248 88648 12
2020-03-09 3.21 2.9 -0.32 2.89 2.91 2.89 750 3.25 0 0 34520 100118 12
2020-03-08 3.21 3.21 -0.21 3 3.03 3 750 3.25 12000 2.9 6000 18090 2
2020-03-05 3.21 3.21 -0.18 3.03 3.2 3.03 750 3.25 2534 3.03 6666 20327 5
2020-03-04 3.21 3.21 0.04 3.25 3.25 3.25 750 3.25 3000 2.93 200 650 1
2020-03-03 3.13 3.21 0.12 3.25 3.25 3.2 950 3.25 2000 2.9 12950 41588 4
2020-03-02 2.98 3.13 0.03 3.01 3.24 3.01 3900 3.25 2692 2.9 10000 31250 3
2020-03-01 3.3 2.98 -0.32 2.98 2.98 2.97 10771 3.5 0 0 33544 99938 2
2020-02-27 3.3 3.3 -3.3 0 0 0 10771 3.5 4000 3.11 0 0 0
2020-02-26 3.3 3.3 0.2 3.5 3.5 3.5 10771 3.5 4000 3.11 8 28 1
2020-02-12 3.6 3.6 -3.6 0 0 0 8340 3.6 1300 3.4 0 0 0
2020-02-11 3.6 3.6 -3.6 0 0 0 8340 3.6 1145 3.44 0 0 0
2020-02-10 3.6 3.6 -3.6 0 0 0 7340 3.6 6145 3.44 0 0 0
2020-02-09 3.6 3.6 0 3.6 3.6 3.6 7340 3.6 6145 3.44 50000 180000 1
2020-02-06 3.6 3.6 -0.02 3.58 3.58 3.58 5000 3.66 7145 3.44 1124 4024 1
2020-01-16 3.52 3.52 -0.02 3.5 3.5 3.5 16678 3.57 23150 3.43 2500 8750 2
2020-01-15 3.52 3.52 -0.09 3.43 3.43 3.43 14343 3.65 23150 3.43 1500 5145 1
2020-01-14 3.45 3.52 0.11 3.56 3.56 3.48 21016 3.62 35743 3.43 9000 31669 4
2020-01-13 3.41 3.45 -0.01 3.4 3.47 3.4 15343 3.5 0 0 31554 108885 14
2019-12-12 3.18 3.25 0.09 3.27 3.32 3.14 1000 3.49 6000 3 205742 668398 57
2019-12-11 3.04 3.18 0.09 3.13 3.2 3.12 9705 3.26 10000 3.12 171967 546440 40
2019-12-10 3.18 3.04 -0.14 3.04 3.27 3 11255 3.26 1050 2.93 78122 237312 30
2019-12-09 3.02 3.18 0.18 3.2 3.2 3.05 8705 3.28 9161 2.93 98390 312546 10
2019-12-08 3.02 3.02 0.23 3.25 3.25 3.25 17905 3.19 9161 2.93 50 163 1
2019-12-05 3.02 3.02 -0.04 2.98 2.98 2.98 11705 3.16 4161 2.93 4000 11920 2
2019-12-04 3.02 3.02 -3.02 0 0 0 13286 3.15 9161 2.93 0 0 0
2019-12-03 3.02 3.02 -0.09 2.93 2.93 2.93 13286 3.15 8161 2.93 1000 2930 1
2019-12-02 3.02 3.02 -3.02 0 0 0 13286 3.15 8111 2.94 0 0 0
2019-12-01 3.02 3.02 -0.07 2.95 2.95 2.95 10000 3.16 12561 2.95 273 805 1
2019-11-28 3.02 3.02 -0.02 3 3 3 5000 3.12 15834 2.95 2959 8877 1
2019-11-27 3.02 3.02 -3.02 0 0 0 18740 3.15 18834 2.95 0 0 0
2019-11-26 3.02 3.02 -0.07 2.95 2.96 2.95 18440 3.09 18261 2.94 5186 15350 4
2019-11-25 3.02 3.02 -0.03 2.99 3.02 2.99 18440 3.15 18170 2.96 7846 23510 5
2019-11-24 3.03 3.02 -0.01 3.02 3.03 3.02 18069 3.15 18170 2.96 15000 45352 2
2019-11-21 3 3.03 0.03 3.03 3.16 3.03 18069 3.15 13170 2.95 9895 30024 3
2019-11-20 3.19 3 -0.17 3.02 3.02 3 30624 3.15 14226 2.95 21894 65748 8
2019-11-19 3.19 3.19 -0.19 3 3.02 3 31549 3 14226 2.95 8026 24191 5
2019-11-18 3.19 3.19 -3.19 0 0 0 18950 3.17 14206 2.98 0 0 0
2019-11-17 3.19 3.19 -3.19 0 0 0 16950 3.19 11206 2.98 0 0 0
2019-11-14 3.19 3.19 0 3.19 3.19 3.19 13950 3.37 9106 2.93 990 3158 2
2019-11-13 3.17 3.19 0.03 3.2 3.2 3.18 17562 3.23 8250 2.93 10000 31920 4
2019-11-12 3.06 3.17 0.14 3.2 3.2 2.96 0 0 12750 2.93 29369 92980 14
2019-11-11 2.91 3.06 0.19 3.1 3.15 3.05 14300 3.14 21058 2.88 231000 705773 65
2019-11-07 2.91 2.91 0.14 3.05 3.05 2.9 11014 3.12 11586 2.91 2084 6244 2
2019-11-06 2.91 2.91 0.09 3 3 2.91 11014 3.15 17686 2.8 5115 14935 3
2019-11-05 2.91 2.91 -0.03 2.88 2.92 2.88 7914 3 17686 2.8 16000 46534 5
2019-11-04 3.01 2.91 -0.18 2.83 3.14 2.83 22114 3 9661 2.8 69196 201594 24
2019-11-03 3.02 3.01 -0.02 3 3.03 2.99 23614 3.21 7161 2.96 38343 115477 21
2019-10-31 3.02 3.02 -3.02 0 0 0 9414 3.18 4866 3.01 0 0 0
2019-10-30 3.02 3.02 0 3.02 3.11 3.02 11414 3.24 16576 3.01 172896 523002 47
2019-10-29 3.02 3.02 -3.02 0 0 0 11414 3.27 19867 3.02 0 0 0
2019-10-28 3.02 3.02 0 3.02 3.05 3.02 11414 3.27 21544 3.02 3516 10688 3
2019-10-27 3.02 3.02 -3.02 0 0 0 11414 3.28 20908 3.05 0 0 0
2019-10-24 3.02 3.02 -3.02 0 0 0 8414 3.28 15908 3.02 0 0 0
2019-10-23 3.02 3.02 -3.02 0 0 0 16414 3.25 5908 3.02 0 0 0
2019-10-22 3.02 3.02 0 3.02 3.06 3.02 16414 3.25 8408 3.02 2408 7312 2
2019-10-21 3.02 3.02 -3.02 0 0 0 6914 3.27 10816 3.06 0 0 0
2019-10-20 3.02 3.02 -3.02 0 0 0 6914 3.27 9816 3.06 0 0 0
2019-10-17 3.02 3.02 -3.02 0 0 0 1914 3.28 8316 3.06 0 0 0
2019-10-16 3.02 3.02 0.2 3.22 3.3 3.22 1914 3.28 10916 3.04 2500 8130 2
2019-10-15 3.02 3.02 -3.02 0 0 0 914 3.31 8916 3.04 0 0 0
2019-10-14 3.02 3.02 -3.02 0 0 0 914 3.31 1205 3.01 0 0 0
2019-10-13 3.33 3.02 -0.32 3.01 3.03 3.01 23404 3.37 1205 3.01 10000 30157 3
2019-10-10 3.33 3.33 -3.33 0 0 0 23404 3.38 8400 3.12 0 0 0
2019-10-09 3.33 3.33 0.11 3.44 3.44 3.44 14004 3.39 8400 3.12 586 2016 1
2019-10-08 3.33 3.33 -3.33 0 0 0 10490 3.48 9400 3.16 0 0 0
2019-10-07 3.33 3.33 -3.33 0 0 0 7490 3.46 7000 3.01 0 0 0
2019-10-03 3.33 3.33 -3.33 0 0 0 4490 3.55 7000 3.01 0 0 0
2019-10-02 3.33 3.33 -3.33 0 0 0 1990 3.62 7000 3.01 0 0 0
2019-10-01 3.67 3.33 -0.17 3.5 3.5 3.31 14319 3.62 0 0 19400 64578 9
2019-09-30 3.38 3.67 0.33 3.71 3.71 3.66 0 0 0 0 10000 36712 4
2019-09-29 3.08 3.38 0.3 3.38 3.38 3.38 0 0 1000 2.92 10000 33800 7
2019-09-26 3.08 3.08 0.06 3.14 3.14 3.14 13500 3.15 0 0 3000 9420 4
2019-09-25 2.9 3.08 0.24 3.14 3.14 3 4000 3.15 3000 3 10000 30790 5
2019-09-24 2.91 2.9 -0.01 2.9 2.9 2.9 1000 3.2 0 0 11982 34748 19
2019-09-22 3.07 2.81 -0.26 2.81 3.08 2.79 4730 3.18 0 0 15441 43432 9
2019-09-18 3.07 3.07 -3.07 0 0 0 9962 3.29 1050 3 0 0 0
2019-09-17 3.15 3.07 -0.12 3.03 3.17 3.03 8762 3.29 50 2.9 13836 42520 14
2019-09-15 3.15 3.15 -3.15 0 0 0 9054 3.3 8453 3.11 0 0 0
2019-09-12 3.21 3.15 -0.06 3.15 3.21 3.15 14582 3.28 8683 3.11 12342 38933 8
2019-09-11 3.21 3.21 0 3.21 3.29 3.21 12475 3.29 3883 3.1 23860 76624 2
2019-09-10 3.21 3.21 -0.11 3.1 3.13 3.1 9388 3.33 3572 3.03 2491 7745 4
2019-09-09 3.21 3.21 -0.08 3.13 3.16 3.13 7488 3.34 3744 3.13 1800 5676 4
2019-09-08 3.19 3.21 -0.04 3.15 3.3 3.15 5500 3.34 7126 3.15 30244 97035 13
2019-09-05 3.39 3.19 -0.21 3.18 3.2 3.18 13590 3.34 7720 3.15 18000 57365 6
2019-08-25 3.36 3.27 0.04 3.4 3.6 3.22 12541 3.6 1050 3.15 20716 67700 12
2019-08-22 3.4 3.36 -0.04 3.36 3.4 3.33 10669 3.59 6416 3.29 39813 133843 20
2019-08-21 3.4 3.4 -0.06 3.34 3.34 3.34 6440 3.6 9788 3.33 954 3187 2
2019-08-20 3.4 3.4 -0.06 3.34 3.41 3.33 6440 3.6 9788 3.33 8384 28285 9
2019-08-19 3.39 3.4 0.01 3.4 3.4 3.4 6431 3.6 10050 3.33 20000 68000 1
2019-08-18 3.48 3.39 -0.14 3.34 3.6 3.34 12058 3.6 7050 3.33 8997 30501 8
2019-08-15 3.48 3.48 0.02 3.5 3.5 3.34 7238 3.6 7050 3.33 5388 18058 2
2019-08-15 3.48 3.48 0.02 3.5 3.5 3.34 7238 3.6 7050 3.33 5388 18058 2
2019-08-15 3.48 3.48 0.02 3.5 3.5 3.34 7238 3.6 7050 3.33 5388 18058 2
2019-08-08 3.07 3.34 0.3 3.37 3.37 3.04 0 0 6298 3.11 38058 127066 24
2019-08-08 3.07 3.34 0.3 3.37 3.37 3.04 0 0 6298 3.11 38058 127066 24
2019-08-08 3.07 3.34 0.3 3.37 3.37 3.04 0 0 6298 3.11 38058 127066 24
2019-08-08 3.07 3.34 0.3 3.37 3.37 3.04 0 0 6298 3.11 38058 127066 24
2019-08-08 3.07 3.34 0.3 3.37 3.37 3.04 0 0 6298 3.11 38058 127066 24
2019-08-08 3.07 3.34 0.3 3.37 3.37 3.04 0 0 6298 3.11 38058 127066 24
2019-08-08 3.07 3.34 0.3 3.37 3.37 3.04 0 0 6298 3.11 38058 127066 24
2019-08-08 3.07 3.34 0.3 3.37 3.37 3.04 0 0 6298 3.11 38058 127066 24
2019-08-08 3.07 3.34 0.3 3.37 3.37 3.04 0 0 6298 3.11 38058 127066 24
2019-08-08 3.07 3.34 0.3 3.37 3.37 3.04 0 0 6298 3.11 38058 127066 24
2019-08-08 3.07 3.34 0.3 3.37 3.37 3.04 0 0 6298 3.11 38058 127066 24
2019-08-08 3.07 3.34 0.3 3.37 3.37 3.04 0 0 6298 3.11 38058 127066 24
2019-08-07 3.6 3.6 0.02 3.62 3.62 3.6 8000 3.73 25 3.44 6492 23411 3
2019-08-06 3.6 3.6 0 3.6 3.61 3.6 10500 3.6 2525 3.55 1287523 4635205 10
2019-08-05 3.6 3.6 -3.6 0 0 0 10000 3.73 5358 3.55 0 0 0
2019-08-04 3.6 3.6 0 3.6 3.61 3.6 8000 3.76 5358 3.55 6800 24498 4
2019-08-01 3.75 3.6 -0.15 3.6 3.6 3.6 8000 3.8 3358 3.44 8021999 28879197 8
2019-08-01 3.75 3.6 -0.15 3.6 3.6 3.6 8000 3.8 3358 3.44 8021999 28879197 8
2019-08-01 3.75 3.6 -0.15 3.6 3.6 3.6 8000 3.8 3358 3.44 8021999 28879197 8
2019-07-25 3.7 3.78 0.09 3.79 3.79 3.78 8000 3.8 10358 3.6 8000 30241 13
2019-07-24 3.7 3.7 -0.1 3.6 3.6 3.6 8000 3.8 12358 3.6 1000 3600 1
2019-07-22 3.77 3.7 0 3.77 3.77 3.7 8000 3.8 11046 3.55 11801 43675 32
2019-07-21 3.77 3.77 -0.21 3.56 3.7 3.56 8000 3.8 11046 3.55 6000 21711 5
2019-07-18 3.74 3.77 0.03 3.77 3.79 3.74 8000 3.8 11046 3.55 12000 45276 18
2019-07-18 3.74 3.77 0.03 3.77 3.79 3.74 8000 3.8 11046 3.55 12000 45276 18
2019-07-18 3.74 3.77 0.03 3.77 3.79 3.74 8000 3.8 11046 3.55 12000 45276 18
2019-06-27 3.8 3.8 0 3.8 3.8 3.8 18619 3.89 4088 3.62 10600 40280 35
2019-06-27 3.8 3.8 0 3.8 3.8 3.8 18619 3.89 4088 3.62 10600 40280 35
2019-06-24 3.79 3.8 0.01 3.8 3.8 3.8 29921 3.92 6157 3.61 14000 53200 38
2019-06-23 3.79 3.79 -3.79 0 0 0 23040 3.99 4857 3.55 0 0 0
2019-06-20 3.8 3.79 0 3.8 3.8 3.6 5920 3.99 2857 3.55 9000 34119 38
2019-06-20 3.8 3.79 0 3.8 3.8 3.6 5920 3.99 2857 3.55 9000 34119 38
2019-06-20 3.8 3.79 0 3.8 3.8 3.6 5920 3.99 2857 3.55 9000 34119 38
2019-06-13 3.82 3.82 -0.01 3.81 3.83 3.81 5800 3.96 5064 3.81 5000 19086 6
2019-06-12 3.82 3.82 0.18 4 4 4 19102 3.96 10264 3.81 200 800 1
2019-06-11 3.7 3.82 0.15 3.85 3.85 3.8 5000 4 10045 3.85 8087 30864 25
2019-06-10 3.7 3.7 0 3.7 3.7 3.7 17401 3.85 7165 3.8 3452 12772 2
2019-06-09 3.7 3.7 0 3.7 3.7 3.69 8750 3.89 1450 3.6 12370 45760 10
2019-06-03 3.7 3.7 -3.7 0 0 0 7650 3.69 1450 3.6 0 0 0
2019-06-02 3.7 3.7 -3.7 0 0 0 4650 3.69 550 3.6 0 0 0
2019-05-30 3.7 3.7 0.07 3.77 3.77 3.55 2650 3.79 50 3.4 3800 13529 3
2019-05-23 3.74 3.7 -0.04 3.7 3.7 3.7 5377 3.96 1050 3.55 24606 91042 16
2019-05-22 3.74 3.74 -0.09 3.65 3.7 3.65 5085 3.94 1050 3.55 1510 5561 2
2019-05-21 3.74 3.74 -0.04 3.7 3.7 3.7 5085 3.95 2030 3.65 6592 24390 3
2019-05-20 3.74 3.74 -3.74 0 0 0 3785 3.96 2050 3.55 0 0 0
2019-05-19 3.74 3.74 -3.74 0 0 0 3785 3.88 2050 3.55 0 0 0
2019-05-16 3.77 3.74 -0.02 3.75 3.75 3.51 2500 3.93 500 3.47 16600 62093 7
2019-05-15 4.15 3.77 -0.4 3.75 4.01 3.75 7479 3.98 15050 3.75 21000 79149 11
2019-05-14 4.15 4.15 -4.15 0 0 0 7479 4.31 9127 4.01 0 0 0
2019-05-13 4.15 4.15 0 4.15 4.16 4.15 7229 4.32 9127 4.02 4870 20216 2
2019-05-12 4.15 4.15 0.01 4.16 4.16 4.16 5229 4.32 50 3.74 2000 8320 2
2019-05-09 4.15 4.15 -4.15 0 0 0 332 4.34 0 0 0 0 0
2019-05-06 4.59 4.6 -0.09 4.5 4.6 4.5 15329 4.81 3050 4.44 14960 68780 2
2019-05-05 4.69 4.59 -0.19 4.5 4.6 4.5 14329 4.96 3050 4.44 10000 45890 3
2019-05-02 4.88 4.69 -0.28 4.6 4.7 4.6 22974 4.96 390 4.6 6400 30040 2
2019-04-30 4.5 4.88 0.43 4.93 4.95 4.8 13302 4.95 3170 4.5 12390 60463 6
2019-04-24 4.5 4.5 -4.5 0 0 0 4406 4.85 3200 4.41 0 0 0
2019-04-23 4.86 4.5 -0.36 4.5 4.52 4.5 12248 4.85 1200 4.41 7185 32356 3
2019-04-22 4.86 4.86 -0.34 4.52 4.52 4.52 4796 4.85 7385 4.52 815 3684 1
2019-04-21 4.86 4.86 0.03 4.89 4.89 4.76 2890 5.09 7050 4.52 96917 471256 12
2019-04-18 4.9 4.86 -0.1 4.8 4.9 4.8 3201 4.96 15850 4.61 9550 46440 3
2019-04-17 4.9 4.9 0.09 4.99 4.99 4.54 1701 4.99 21400 4.78 5500 27076 4
2019-04-16 4.9 4.9 -0.13 4.77 4.78 4.77 5611 5.23 16731 4.77 874 4172 3
2019-04-15 4.6 4.9 0.29 4.89 5 4.87 4311 4.98 15400 4.5 14095 69121 11
2019-04-14 4.6 4.6 0.1 4.7 4.7 4.7 5461 4.83 15720 4.62 2000 9400 1
2019-04-11 4.6 4.6 0.23 4.83 4.83 4.51 8961 4.83 8720 4.5 3566 16457 8
2019-04-10 4.6 4.6 -4.6 0 0 0 8377 4.88 8873 4.64 0 0 0
2019-04-03 5.02 5.02 -0.02 5 5.01 5 15935 5.22 2750 4.93 3791 18965 5
2019-04-02 5.02 5.02 0.13 5.15 5.15 5.1 14935 5.22 4319 5 1000 5132 2
2019-04-01 5.02 5.02 0 5.02 5.02 5.02 14362 5.23 4100 4.93 2565 12876 2
2019-03-27 5.26 5.05 0.03 5.29 5.29 5 6840 5.29 11300 5.04 43998 222148 31
2019-03-26 5.26 5.26 -0.11 5.15 5.15 5.05 3765 5.35 10951 5.05 4057 20604 5
2019-03-25 5.11 5.26 -0.03 5.08 5.3 5.08 38691 5.3 9905 5.05 8215 43244 10
2019-03-24 5.22 5.11 -0.18 5.04 5.2 5.01 43716 5.3 8405 5.01 22600 115521 9
2019-03-21 5.22 5.22 -0.13 5.09 5.09 5.09 42591 5.3 10235 5.07 2660 13539 3
2019-03-20 5.22 5.22 -0.15 5.07 5.07 5.07 45959 5.3 7735 5.07 400 2028 1
2019-03-19 5.18 5.22 -0.12 5.06 5.25 5.05 9033 5.35 8505 5.05 23080 120582 4
2019-03-14 5.46 5.46 -0.2 5.26 5.26 5.26 10052 5.65 7894 5.26 430 2262 2
2019-03-11 5.18 5.18 0.11 5.29 5.29 5.2 5728 5.44 21079 5.22 3505 18361 6
2019-03-10 5.1 5.18 0.02 5.12 5.3 5.12 8800 5.34 20478 5.12 10470 54251 11
2019-02-27 5.51 5.51 0.23 5.74 5.74 5.55 11453 5.75 7108 5.47 3517 20125 3
2019-02-25 5.51 5.51 -5.51 0 0 0 6453 5.74 7058 5.47 0 0 0
2019-02-17 5.4 5.54 0.2 5.6 5.6 5.41 18000 5.8 6850 5.32 7340 40700 6
2019-02-14 5.58 5.4 -0.26 5.32 5.55 5.3 39748 5.87 2650 5.25 18716 101028 21
2019-01-10 5.95 5.95 -5.95 0 0 0 17528 5.98 2683 5.6 0 0 0
2018-12-30 5.58 5.73 0.17 5.75 5.78 5.59 13278 5.91 5530 5.3 15000 85930 11
2018-12-27 5.33 5.58 0.05 5.38 5.77 5.21 2000 5.65 4615 5.37 16221 90546 16
2018-12-26 5.25 5.33 0.22 5.47 5.48 5.15 1308 5.47 4175 5.1 10500 55928 8
2018-12-25 5.25 5.25 -0.04 5.21 5.21 5.12 2150 5.48 3675 5.1 2933 15101 3
2018-12-24 5.25 5.25 -0.05 5.2 5.21 5.2 2183 5.21 3775 5.1 4192 21799 6
2018-11-14 5.65 5.65 -5.65 0 0 0 6003 5.67 6056 5.41 0 0 0
2018-11-13 5.5 5.65 0.15 5.65 5.65 5.5 5003 5.67 6056 5.32 10000 56485 6
2018-11-12 5.42 5.5 0.08 5.5 5.55 5.5 3703 5.67 6056 5.29 241420 1328310 6
2018-11-11 5.42 5.42 -0.07 5.35 5.5 5.31 2703 5.67 6511 5.35 2745 15054 4
2018-11-01 5.02 5.27 0.23 5.25 5.3 5.24 2176 5.31 1000 4.55 39958 210513 26
2018-10-31 4.93 5.02 0.07 5 5.25 5 2127 5.25 1000 4.55 41378 207847 17
2018-10-30 4.93 4.93 0.08 5.01 5.24 5.01 6676 5.23 2386 5 2000 10250 3
2018-10-29 4.93 4.93 -4.93 0 0 0 5677 5.25 2386 5 0 0 0
2018-10-28 5.09 4.93 -0.04 5.05 5.05 4.86 5277 5.3 706 4.85 9250 45633 6
2018-10-25 5.09 5.09 -5.09 0 0 0 2927 5.13 706 4.85 0 0 0
2018-10-24 4.85 5.09 0.05 4.9 5.3 4.85 1927 5.24 666 4.9 149076 759168 26
2018-10-23 4.5 4.85 0.45 4.95 4.95 4.6 0 0 2000 4.5 20000 97036 24
2018-10-22 4.5 4.5 0.1 4.6 4.6 4.6 2211 4.69 0 0 100 460 1
2018-10-21 4.64 4.5 -0.22 4.42 4.55 4.42 3634 4.79 4000 4.18 11000 49523 18
2018-10-18 4.64 4.64 -0.06 4.58 4.65 4.58 3134 4.9 6000 4.55 2000 9220 4
2018-10-17 5 4.64 -0.38 4.62 4.7 4.56 11810 4.9 2000 4.55 37988 176290 38
2018-10-16 5 5 -0.3 4.7 4.89 4.65 7948 4.9 1000 4.55 4200 19735 4
2018-10-15 5 5 -0.1 4.9 4.9 4.9 7948 4.9 1000 4.55 1000 4900 1
2018-10-14 4.87 5 0.03 4.9 5.2 4.62 5648 4.9 0 0 6210 31058 7
2018-10-11 4.49 4.87 0.41 4.9 4.93 4.67 1100 4.93 0 0 10000 48660 7
2018-10-10 4.34 4.49 0.16 4.5 4.5 4.48 1550 4.73 0 0 27800 124899 6
2018-10-09 4.45 4.34 -0.1 4.35 4.35 4.2 1600 4.64 0 0 29555 128382 8
2018-10-08 4.5 4.45 -0.29 4.21 4.5 4.21 9069 4.83 15 4.2 7087 31533 6
2018-10-02 4.93 4.93 -0.08 4.85 4.9 4.5 10652 4.85 0 0 2744 13302 7
2018-10-01 4.93 4.93 -0.48 4.45 4.45 4.45 9262 4.9 83 4.84 349 1553 1
2018-09-30 4.69 4.93 0.28 4.97 4.99 4.61 5583 4.98 5000 4.4 7117 35074 10
2018-09-13 5.2 5.2 0 5.2 5.2 5.2 11460 5.33 7275 5.2 9500 49400 4
2018-09-12 5.44 5.2 -0.24 5.2 5.21 5.16 30409 5.48 7429 5.2 35015 181933 22
2018-09-10 5.44 5.44 -5.44 0 0 0 33409 5.48 9583 5.27 0 0 0
2018-09-09 5.44 5.44 0.06 5.5 5.5 5.5 32389 5.28 9583 5.27 10 55 1
2018-09-06 5.44 5.44 -5.44 0 0 0 26129 5.52 9583 5.27 0 0 0
2018-09-05 5.44 5.44 0.1 5.54 5.54 5.43 26129 5.54 9583 5.27 310 1684 2
2018-09-04 5.49 5.44 -0.08 5.41 5.59 5.23 29717 5.6 17583 5.16 14010 76192 8
2018-09-03 5.49 5.49 -0.07 5.42 5.45 5.42 26017 5.59 17983 5.16 3500 19031 2
2018-09-02 5.48 5.49 0.02 5.5 5.58 5.4 23100 5.59 17983 5.16 27250 149670 21
2018-08-30 5.35 5.48 0.2 5.55 5.55 5.4 5059 5.57 18481 5.14 21200 116210 16
2018-08-29 5.23 5.35 0.22 5.45 5.45 5.25 28681 5.43 31156 5.33 46980 251427 27
2018-08-28 5.17 5.23 -0.05 5.12 5.29 5.12 21289 5.5 14114 5.1 19200 100322 6
2018-08-27 5.23 5.17 -0.15 5.08 5.3 5 21700 5.5 13614 5.08 36148 186784 30
2018-08-26 5.23 5.23 0.04 5.27 5.27 5.27 6700 5.49 14281 5.04 117 617 1
2018-08-19 5.23 5.23 -0.19 5.04 5.04 5.04 6500 5.39 4281 5.04 269 1356 1
2018-08-15 5.41 5.23 -0.31 5.1 5.35 5.1 32233 5.44 3500 5.04 8380 43869 9
2018-08-12 5.41 5.41 -0.23 5.18 5.2 5.18 18544 5.5 4090 5.05 4000 20770 2
2018-08-02 5.18 5.18 -0.1 5.08 5.08 5.07 13000 5.3 914 5.06 2000 10150 2
2018-08-01 5.03 5.18 0.12 5.15 5.3 5.15 13000 5.3 1800 5.03 22097 114371 12
2018-07-31 5.18 5.03 -0.18 5 5.1 5 17604 5.27 50 4.75 10500 52828 7
2018-07-30 5.09 5.18 -0.06 5.03 5.25 5.02 2000 5.44 2050 4.8 17578 91008 13
2018-07-29 5.13 5.09 -0.11 5.02 5.38 5 3232 5.49 40 4.95 22788 116002 11
2018-07-24 5.48 5.48 -5.48 0 0 0 15146 5.49 5300 5.13 0 0 0
2018-07-15 5.5 5.5 -0.24 5.26 5.5 5.26 19382 5.8 3430 5.26 1545 8285 4
2018-07-12 5.5 5.5 0.05 5.55 5.55 5.44 14382 5.8 2900 5.26 11624 63926 7
2018-07-09 5.5 5.5 -0.03 5.47 5.5 5.47 9500 5.67 817 5.45 2500 13691 3
2018-07-08 5.55 5.5 -0.05 5.5 5.5 5.5 7044 5.79 3125 5.39 6978 38381 11
2018-07-05 5.71 5.55 -0.21 5.5 5.66 5.5 10482 5.79 650 5.39 34925 194004 25
2018-07-03 5.98 5.8 -0.18 5.8 5.9 5.76 14151 5.97 9600 5.75 35323 205044 30
2018-07-02 5.98 5.98 -0.08 5.9 6 5.9 12370 6.25 12124 5.87 6000 35900 2
2018-06-28 6.03 5.98 -0.03 6 6 5.86 11015 6.25 11550 5.71 17800 106378 8
2018-06-27 6.03 6.03 -0.08 5.95 5.95 5.94 13803 6.2 14550 5.8 1185 7040 2
2018-06-26 6.03 6.03 -0.1 5.93 6 5.93 15003 6.1 15550 5.71 3150 18852 5
2018-06-25 6.05 6.03 -0.05 6 6.09 6 19153 6.09 11662 5.8 5100 30767 4
2018-06-21 6.03 6 0.06 6.09 6.09 5.91 15130 6.17 5165 5.7 5278 31646 7
2018-06-20 6.1 6.03 -0.1 6 6.15 6 10904 6.43 6515 5.77 33619 202845 20
2018-06-19 6.08 6.1 0.02 6.1 6.1 6.1 7115 6.43 8005 6.03 17642 107616 9
2018-06-14 6.08 6.08 0.31 6.39 6.39 6.05 3500 6.45 1290 6 3875 24560 9
2018-06-13 6.04 6.08 0.2 6.24 6.24 6 16789 6.4 6940 6 12080 73489 9
2018-05-31 6.76 6.53 -0.3 6.46 6.7 6.41 15466 6.98 8000 6.45 12353 80672 17
2018-05-30 6.81 6.76 -0.11 6.7 6.81 6.61 22110 6.7 6372 6.6 59161 400185 13
2018-05-29 6.83 6.81 -0.03 6.8 6.83 6.8 25110 7.04 13896 6.69 28000 190569 6
2018-05-28 6.66 6.83 0.34 7 7 6.7 4769 7.09 15396 6.69 76350 521831 56
2018-05-23 6.7 6.63 -0.09 6.61 6.8 6.6 30473 7 9222 6.51 65608 434733 33
2018-05-22 6.96 6.7 -0.3 6.66 6.89 6.66 42378 6.9 3222 6.51 7908 53002 15
2018-05-21 6.96 6.96 -0.26 6.7 6.72 6.7 52627 6.97 3222 6.51 3700 24840 6
2018-05-20 6.96 6.96 -0.02 6.94 6.94 6.94 32903 7.06 3222 6.51 1800 12492 1
2018-05-17 6.71 6.96 0.27 6.98 7 6.91 35005 7.06 4671 6.62 10300 71715 6
2018-05-16 6.71 6.71 -0.01 6.7 6.95 6.66 28955 6.94 8177 6.66 1350 9017 4
2018-05-15 6.74 6.71 -0.05 6.69 6.72 6.67 19650 7.06 7727 6.66 4954 33219 4
2018-05-14 6.83 6.74 -0.12 6.71 6.95 6.7 26412 7.06 3150 6.66 21870 147359 19
2018-05-13 6.89 6.83 -0.1 6.79 7.06 6.79 26156 6.94 3123 6.66 25126 171572 21
2018-04-30 7.04 7.11 0.01 7.05 7.2 7.01 55143 7.36 21654 7.02 56838 403891 33
2018-04-29 7.14 7.04 -0.12 7.02 7.2 7.02 120841 7.19 23550 7.01 18846 132703 19
2018-04-26 7.12 7.14 -0.08 7.04 7.4 7 110176 7.19 17550 6.8 64697 461807 53
2018-03-18 8.24 8.11 -0.21 8.03 8.39 8.01 77072 8.12 33500 7.91 87947 713244 45
2018-03-15 7.91 8.24 0.29 8.2 8.5 7.98 10670 8.46 35750 8 378075 3117141 179
2018-03-14 8.17 7.91 -0.44 7.73 8.16 7.71 126191 7.97 15783 7.71 343194 2715263 165
2018-03-13 8.22 8.17 -0.1 8.12 8.3 8.08 145781 8.29 44920 8.1 254342 2079168 115
2018-03-12 8.29 8.22 -0.09 8.2 8.39 8.16 135528 8.42 38920 8.1 98899 812887 64
2018-03-11 8.4 8.29 -0.16 8.24 8.5 8.24 126591 8.45 54467 8.2 97890 811760 52
2018-03-08 8.2 8.4 0.2 8.4 8.5 8.13 80588 8.5 16651 8.24 531165 4463982 220
2018-03-07 8.23 8.2 0.06 8.29 8.3 8 114874 8.33 13134 8.12 343277 2815706 128
2018-03-06 8.15 8.23 0.1 8.25 8.3 8.05 115219 8.3 17493 8.04 385304 3171132 95
2018-03-05 8.11 8.15 0.05 8.16 8.23 8 91910 8.16 17049 8.07 137062 1116641 97
2018-03-04 8.3 8.11 -0.26 8.04 8.3 7.95 121024 8.3 14799 7.92 131457 1065480 86
2018-03-01 8.09 8.3 0.04 8.13 8.45 8 42957 8.38 18919 8.03 480688 3989180 146
2018-02-28 8.33 8.09 -0.21 8.12 8.28 8 89922 8.28 19799 7.92 262535 2125045 167
2018-02-27 8 8.34 0.24 8.24 8.5 8.18 278832 8.24 119685 8.22 488468 4072680 247
2018-02-26 7.81 8 0.34 8.15 8.15 7.7 37973 8.2 15000 7.9 905821 7244919 293
2018-02-25 7.88 7.81 -0.14 7.74 7.9 7.74 170721 7.89 9738 7.74 42397 331212 28
2018-02-22 7.61 7.88 0.2 7.81 8 7.69 106082 7.98 13950 7.8 407551 3212881 155
2018-02-21 7.77 7.61 -0.17 7.6 7.89 7.34 127812 7.8 10658 7.5 200333 1523537 113
2018-02-20 7.9 7.77 -0.1 7.8 7.84 7.6 62548 7.86 8000 7.7 204314 1588168 112
2018-02-19 7.67 7.9 0.06 7.73 8 7.71 54164 7.93 10848 7.73 346941 2740913 150
2018-02-18 7.41 7.67 0.44 7.85 7.85 7.46 41251 7.89 12536 7.6 982003 7535594 463
2018-02-15 7.25 7.41 0.23 7.48 7.49 7.28 44827 7.48 8919 7.1 318385 2360541 125
2018-02-14 7.23 7.25 0.02 7.25 7.25 7.11 81059 7.3 5919 7.1 78207 566781 46
2018-02-13 7.21 7.23 -0.06 7.15 7.4 7.1 61264 7.25 8338 7 89290 645126 37
2018-02-12 7.23 7.21 0.11 7.34 7.34 7.05 59785 7.5 8188 7 79626 574322 50
2018-02-11 7.24 7.23 0.08 7.32 7.35 7.13 62980 7.42 9190 7.1 32500 235115 23
2018-02-08 7 7.24 0.4 7.4 7.5 6.93 5300 7.7 12740 6.9 169250 1225725 66
2018-02-07 6.8 7 0.2 7 7.05 6.75 34082 7.1 14050 6.8 167733 1173377 273
2018-02-06 6.99 6.8 -0.14 6.85 6.96 6.41 38542 7.15 5000 6.41 228298 1551696 178
2018-02-05 7.01 6.99 0.06 7.07 7.1 6.71 62342 7.25 2500 6.81 272792 1907498 371
2018-02-04 7.19 7.01 -0.19 7 7.14 6.99 62733 7.5 4000 6.98 78912 553107 45
2018-02-01 7.22 7.19 0.13 7.35 7.35 7.1 61173 7.5 7746 7.02 626214 4501248 209
2018-01-31 7.54 7.22 -0.53 7.01 7.41 7 119994 7.53 0 0 465698 3363105 190
2018-01-30 7.45 7.54 -0.05 7.4 7.57 7.4 122515 7.6 34758 7.39 873048 6583207 221
2018-01-29 7.49 7.45 0.06 7.55 7.6 7.35 160874 7.57 34758 7.4 311063 2317428 120
2018-01-28 7.56 7.49 -0.06 7.5 7.5 7.4 147231 7.6 30755 7.35 340317 2548643 184
2018-01-24 7.62 7.56 -0.12 7.5 7.6 7.5 144880 7.59 27755 7.35 78828 595841 46
2018-01-23 7.52 7.62 -0.01 7.51 7.7 7.5 131902 7.54 48755 7.4 569199 4339386 195
2018-01-22 7.5 7.52 0 7.5 7.6 7.42 110673 7.55 28385 7.37 468570 3522228 148
2018-01-21 7.41 7.5 0.09 7.5 7.52 7.41 117351 7.57 44385 7.36 460974 3455566 180
2018-01-18 7.41 7.41 0.06 7.47 7.5 7.4 113889 7.5 43385 7.35 418765 3102551 148
2018-01-17 7.43 7.41 -0.02 7.41 7.45 7.4 133771 7.58 70239 7.4 58646 434489 42
2018-01-16 7.56 7.43 -0.16 7.4 7.6 7.4 129388 7.59 92330 7.4 241278 1793641 152
2018-01-15 7.47 7.56 0.14 7.61 7.7 7.4 259781 7.68 41285 7.55 386182 2921049 183
2018-01-14 7.42 7.47 0.03 7.45 7.53 7.4 125657 7.5 37285 7.35 308365 2304263 108
2018-01-11 7.4 7.42 0.01 7.41 7.5 7.4 82058 7.46 42111 7.41 405999 3011632 177
2018-01-10 7.39 7.4 0.03 7.42 7.44 7.38 146116 7.43 101888 7.3 565962 4188747 246
2018-01-09 7.28 7.39 0.17 7.45 7.45 7.28 112439 7.49 80242 7.3 631192 4662400 324
2018-01-08 7.34 7.28 -0.04 7.3 7.45 7.2 147018 7.34 60551 7.2 468458 3408300 204
2018-01-04 7.44 7.34 -0.13 7.31 7.45 7.29 78250 7.4 46400 7.27 513847 3771940 194
2018-01-03 7.36 7.44 0.09 7.45 7.58 7.33 86501 7.6 12397 7.35 1084823 8067854 424
2018-01-02 7.78 7.36 -0.38 7.4 7.77 7.2 76026 7.5 48030 7.31 1276859 9397813 1179
2017-12-31 7.93 7.78 -0.23 7.7 7.97 7.62 37982 7.88 7761 7.53 1209865 9414098 509
2017-12-28 7.95 7.93 0.1 8.05 8.13 7.77 49085 8.09 84558 8.04 6055819 48035198 2463
All data delayed 20 minutes during session