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 %

Speed Medical

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 1.246 1.246 0 1.246 1.27 1.242 10585237 1.247 4397242 1.246 11658965 14646383 704
2022-01-09 1.266 1.246 -0.02 1.246 1.278 1.24 10322836 1.24 4429886 1.244 9963655 12499384 669
2022-01-05 1.257 1.266 0.009 1.266 1.285 1.26 13000576 1.27 7643075 1.266 15744959 20033348 859
2022-01-04 1.26 1.257 -0.003 1.257 1.28 1.25 9853286 1.262 6206014 1.26 12050670 15215798 782
2022-01-03 1.279 1.26 -0.019 1.26 1.29 1.255 9825775 1.265 7440448 1.26 11365530 14427843 799
2022-01-02 1.274 1.279 0.005 1.279 1.295 1.264 9701546 1.27 4664090 1.278 17094933 21861512 830
2021-12-30 1.279 1.274 -0.005 1.274 1.315 1.27 15529219 1.28 8040639 1.274 26786240 34500007 1562
2021-12-29 1.211 1.279 0.068 1.279 1.28 1.202 7930912 1.28 40984735 1.279 34455797 42551770 1747
2021-12-28 1.2 1.211 0.011 1.211 1.216 1.192 11061178 1.212 18304403 1.211 18457386 22315569 936
2021-12-27 1.182 1.2 0.018 1.2 1.21 1.173 9574663 1.2 27598198 1.198 14563664 17375955 897
2021-12-26 1.204 1.182 -0.022 1.182 1.214 1.177 9550325 1.182 3951361 1.179 17629333 21012834 1027
2021-12-23 1.203 1.204 0.001 1.204 1.214 1.196 11783073 1.205 10856773 1.21 14340232 17286387 845
2021-12-22 1.221 1.203 -0.018 1.203 1.249 1.181 13437116 1.208 8840417 1.203 33166804 40333441 1687
2021-12-21 1.178 1.221 0.043 1.221 1.242 1.169 14042102 1.223 24297541 1.221 45907551 55795690 2533
2021-12-20 1.19 1.178 -0.012 1.178 1.219 1.154 12067296 1.179 9197054 1.178 45611136 53616731 2211
2021-12-19 1.115 1.19 0.075 1.19 1.215 1.1 9941627 1.193 13999877 1.19 46477175 54371159 2709
2021-12-16 1.1 1.115 0.015 1.115 1.125 1.05 8394493 1.12 15259819 1.121 37318489 40760209 2084
2021-12-15 1.149 1.1 -0.049 1.1 1.148 1.073 10907852 1.105 22510113 1.1 34309310 38214718 2432
2021-12-14 1.209 1.149 -0.06 1.149 1.229 1.145 13962283 1.152 13109096 1.149 33097407 38960484 2086
2021-12-13 1.181 1.209 0.028 1.209 1.216 1.132 12276053 1.209 14581806 1.208 32856868 39184668 1997
2021-12-12 1.235 1.181 -0.054 1.181 1.298 1.164 14667727 1.186 17051027 1.181 70400316 83985273 4227
2021-12-09 1.2 1.235 0.035 1.235 1.258 0.96 13674934 1.166 43206176 1.235 277611306 292076685 6177
2021-12-08 1.5 1.2 -0.3 1.2 1.5 1.2 57929740 1.2 0 0 33437456 41621968 1772
2021-12-07 1.781 1.5 -0.281 1.5 1.794 1.43 9872737 1.498 6822541 1.5 64922800 98871551 3851
2021-12-06 1.816 1.781 -0.035 1.781 1.82 1.777 5737732 1.79 3912051 1.781 12831818 22956284 877
2021-12-05 1.836 1.816 -0.02 1.816 1.849 1.782 4660190 1.816 2939957 1.81 11974414 21716215 1083
2021-12-02 1.814 1.836 0.022 1.836 1.85 1.8 4583764 1.836 6839142 1.831 15383847 28121915 761
2021-12-01 1.795 1.814 0.019 1.814 1.82 1.795 5716784 1.82 5458888 1.814 3803962 6890694 330
2021-11-30 1.801 1.795 -0.006 1.795 1.82 1.77 4839407 1.795 4500162 1.79 7386574 13243794 580
2021-11-29 1.856 1.801 -0.055 1.801 1.87 1.752 4259533 1.815 5736015 1.801 13273631 23845911 1020
2021-11-28 1.841 1.856 0.015 1.856 1.869 1.806 4643515 1.856 3423423 1.852 4086537 7532832 365
2021-11-25 1.866 1.841 -0.025 1.841 1.869 1.836 4835435 1.841 3950993 1.84 14608987 26929974 687
2021-11-24 1.87 1.866 -0.004 1.866 1.895 1.858 4687284 1.866 5189026 1.859 3270926 6124757 289
2021-11-23 1.853 1.87 0.017 1.87 1.88 1.839 4196531 1.87 3341138 1.851 3653523 6786065 309
2021-11-22 1.821 1.853 0.049 1.87 1.877 1.8 4143794 1.86 3615556 1.861 4931439 9059389 477
2021-11-21 1.953 1.821 -0.132 1.821 1.959 1.811 9112767 1.819 2101159 1.812 6679790 12467698 615
2021-11-18 1.95 1.953 0.003 1.953 2.049 1.94 11031040 1.953 6623946 1.947 25378918 50387802 1016
2021-11-17 1.96 1.95 -0.01 1.95 1.98 1.93 11098346 1.95 3667469 1.94 6895403 13518639 479
2021-11-16 1.961 1.96 -0.001 1.96 1.975 1.92 10270144 1.96 4309204 1.955 5472994 10668301 410
2021-11-15 1.945 1.961 0.016 1.961 1.985 1.914 11937227 1.96 3941369 1.955 16629155 32582283 766
2021-11-14 1.85 1.945 0.095 1.945 1.95 1.82 8957757 1.945 5186510 1.94 8554531 16358387 850
2021-11-11 1.899 1.85 -0.049 1.85 1.875 1.8 10148396 1.85 3134236 1.842 41611886 75267917 732
2021-11-10 1.887 1.899 0.012 1.899 1.905 1.83 9424651 1.899 1375974 1.87 7968175 14884805 620
2021-11-09 1.882 1.887 0.005 1.887 1.914 1.87 9805540 1.887 2441392 1.88 10469697 19779994 697
2021-11-08 1.836 1.882 0.046 1.882 1.887 1.826 9036503 1.88 3049290 1.875 4891998 9137234 432
2021-11-07 1.804 1.836 0.032 1.836 1.844 1.788 4616503 1.836 4447462 1.831 10305876 18674903 306
2021-11-04 1.81 1.804 -0.006 1.804 1.818 1.772 6672996 1.804 3200513 1.8 6573775 11808494 461
2021-11-03 1.804 1.81 0.006 1.81 1.83 1.781 7898407 1.81 4703540 1.79 6627020 11936319 414
2021-11-02 1.804 1.804 0 1.804 1.839 1.75 3758184 1.8 4097494 1.796 23325032 41199532 494
2021-11-01 1.806 1.804 -0.002 1.804 1.84 1.79 5686848 1.799 3310815 1.8 6942810 12539615 429
2021-10-31 1.733 1.807 0.097 1.83 1.83 1.7 5224153 1.785 7688640 1.831 8722503 15443072 585
2021-10-28 1.699 1.718 0.011 1.71 1.737 1.66 4539140 1.715 4401128 1.75 9510281 16265061 419
2021-10-27 1.701 1.699 -0.002 1.699 1.7 1.581 2266026 1.7 3863449 1.699 5186315 8588167 303
2021-10-26 1.73 1.701 -0.029 1.701 1.75 1.665 3952785 1.701 1561324 1.696 8171852 14042643 492
2021-10-25 1.757 1.73 -0.027 1.73 1.778 1.681 3599401 1.73 1350360 1.7 6353894 10888431 481
2021-10-24 1.8 1.757 -0.043 1.757 1.8 1.701 5963927 1.757 5252491 1.75 8342840 14660485 421
2021-10-20 1.715 1.8 0.085 1.8 1.8 1.501 2347064 1.8 2965961 1.75 14366484 23952359 677
2021-10-19 1.825 1.715 -0.11 1.715 1.845 1.702 7571582 1.715 1405467 1.707 7703717 13668028 455
2021-10-18 1.816 1.825 0.014 1.83 1.835 1.812 5123582 1.833 3125665 1.85 3147814 5734184 266
2021-10-17 1.767 1.816 0.049 1.816 1.844 1.79 5478475 1.84 6105311 1.816 11739699 21353244 600
2021-10-14 1.729 1.767 0.038 1.767 1.798 1.72 5003819 1.779 4067049 1.767 5573904 9796400 303
2021-10-13 1.751 1.729 -0.022 1.729 1.755 1.701 4426711 1.72 1969709 1.711 4690159 8165372 288
2021-10-12 1.76 1.751 -0.01 1.75 1.779 1.749 4820359 1.755 2943940 1.753 2721041 4783652 216
2021-10-11 1.777 1.76 -0.017 1.76 1.79 1.752 4205580 1.77 1397172 1.76 2477481 4378819 186
2021-10-10 1.781 1.777 -0.004 1.777 1.799 1.756 4770284 1.777 1212852 1.765 3355788 5973647 192
2021-10-06 1.787 1.781 -0.006 1.781 1.799 1.77 4028406 1.781 1044258 1.771 7949775 14168162 439
2021-10-05 1.785 1.787 0.002 1.787 1.817 1.772 6228784 1.787 2361640 1.774 8622957 15456351 509
2021-10-04 1.769 1.785 0.016 1.785 1.8 1.763 4477847 1.785 1895814 1.773 11131300 19814397 577
2021-10-03 1.766 1.769 0.003 1.769 1.8 1.75 5691520 1.779 1762400 1.781 7787274 13868780 549
2021-09-30 1.755 1.766 0.011 1.766 1.8 1.75 4957903 1.769 1938347 1.766 5429466 9619588 319
2021-09-29 1.754 1.755 0.001 1.755 1.795 1.733 4688171 1.755 1339101 1.747 11618703 20493939 981
2021-09-28 1.769 1.754 -0.015 1.754 1.78 1.721 4909395 1.735 2841896 1.747 11720830 20555119 1205
2021-09-27 1.864 1.769 -0.095 1.769 1.864 1.746 7322333 1.769 3796265 1.752 14900768 26802819 1086
2021-09-26 1.91 1.864 -0.046 1.864 1.919 1.845 7436915 1.879 3212043 1.864 9850319 18536993 832
2021-09-23 1.863 1.91 0.047 1.91 1.91 1.823 5257723 1.91 3267849 1.9 6438587 12007091 556
2021-09-22 1.798 1.863 0.065 1.863 1.874 1.783 5398142 1.863 4252186 1.861 4690659 8672187 472
2021-09-21 1.896 1.798 -0.098 1.798 1.9 1.742 7280341 1.798 3790134 1.793 15877057 28686168 1255
2021-09-20 1.94 1.896 -0.044 1.896 1.944 1.876 11114041 1.896 1912928 1.88 13876450 26480581 642
2021-09-19 1.975 1.94 -0.035 1.94 1.99 1.94 9060937 1.94 2085424 1.936 9793160 19183118 600
2021-09-16 1.868 1.975 0.107 1.975 2.05 1.89 437550 1.975 0 0 38293317 74836051 1866
2021-09-15 1.917 1.868 -0.049 1.868 1.93 1.852 9484465 1.868 1475837 1.86 5880464 11089216 470
2021-09-14 1.94 1.917 -0.023 1.917 1.939 1.9 9529766 1.917 2376323 1.912 9067508 17378640 519
2021-09-13 1.947 1.94 -0.007 1.94 1.956 1.902 8666017 1.94 3985187 1.935 9442212 18229403 524
2021-09-12 1.94 1.947 0.007 1.947 1.96 1.902 9406925 1.96 4446175 1.947 5384810 10442161 417
2021-09-09 1.95 1.94 -0.01 1.94 1.97 1.86 8483480 1.94 8221587 1.92 13247044 25228546 725
2021-09-08 1.9 1.95 0.05 1.95 1.96 1.88 9758520 1.95 6362008 1.89 17733436 33967674 1021
2021-09-07 1.73 1.9 0.17 1.9 1.91 1.75 7302879 1.91 13328948 1.9 35780620 65808444 2381
2021-09-06 2 1.73 -0.27 1.73 2.02 1.63 10428812 1.73 5773134 1.72 39187121 72121692 1878
2021-09-05 2.05 2 -0.05 2 2.1 1.9 9917238 2 3563449 2 22657798 46318247 1459
2021-09-02 2.07 2.05 -0.01 2.06 2.09 2.03 8734842 2.06 8355044 2.05 18142767 37251405 1169
2021-09-01 2.02 2.07 0.04 2.06 2.14 2.03 9942929 2.07 14614088 2.06 24956187 51712908 1752
2021-08-31 2.2 2.02 -0.17 2.03 2.14 1.98 9630775 2.04 8173545 2.03 49643133 100096853 2455
2021-08-30 2.25 2.2 -0.06 2.19 2.25 2.16 7181463 2.2 5832748 2.19 9447985 20799491 819
2021-08-29 2.37 2.25 -0.14 2.23 2.33 2.19 7305052 2.24 7254217 2.23 21409876 48188021 1270
2021-08-26 2.32 2.37 0.02 2.34 2.45 2.28 9024957 2.32 4811731 2.31 37871037 89583458 1721
2021-08-25 2.32 2.32 -2.32 0 0 0 1308411 2.32 727696 2.35 0 0 0
2021-08-24 2.27 2.32 0.08 2.35 2.37 2.28 6532595 2.35 5289679 2.34 19574246 45502456 1252
2021-08-23 2.2 2.27 0.08 2.28 2.31 2.2 5497842 2.29 3136460 2.28 8715104 19778109 700
2021-08-22 2.24 2.2 -0.05 2.19 2.25 2.17 5606557 2.19 3647346 2.19 5858239 12886920 505
2021-08-19 2.3 2.24 -0.09 2.21 2.3 2.2 6082192 2.28 4885906 2.21 10848759 24336198 630
2021-08-18 2.32 2.3 -0.05 2.27 2.34 2.27 10502638 2.28 5171105 2.27 13770927 31649085 685
2021-08-17 2.29 2.32 0.03 2.32 2.4 2.27 10254474 2.33 14304348 2.32 22921451 53097824 1313
2021-08-16 2.26 2.29 0.03 2.29 2.37 2.24 9124573 2.28 4266037 2.27 27031724 61998446 1402
2021-08-15 2.16 2.26 0.12 2.28 2.31 2.18 4297445 2.29 6437191 2.28 22395384 50660079 1482
2021-08-11 2.13 2.16 0.03 2.16 2.19 2.13 6685756 2.17 4559908 2.16 10527720 22787827 640
2021-08-10 2.13 2.13 0 2.13 2.15 2.1 6234466 2.13 4313213 2.12 9460892 20128221 590
2021-08-09 2.19 2.13 -0.09 2.1 2.19 2.08 6599799 2.11 4737929 2.1 14195205 30169065 1104
2021-08-08 2.2 2.19 -0.01 2.19 2.23 2.16 7933788 2.17 3997587 2.17 12687191 27800393 1169
2021-08-05 2.19 2.2 -0.01 2.18 2.25 2.16 7455055 2.18 3764878 2.2 13589322 29923128 1021
2021-08-04 2.1 2.19 0.06 2.16 2.24 2.11 6730945 2.17 6958773 2.16 16575443 36248687 1013
2021-08-03 2.13 2.1 -0.01 2.12 2.17 2.01 6156771 2.08 4429490 2.07 22967606 48254405 1598
2021-08-02 2.23 2.13 -0.18 2.05 2.23 2.01 5621044 2.05 1341338 2.05 19628325 41753335 2020
2021-08-01 2.27 2.23 -0.05 2.22 2.27 2.2 5798290 2.22 1727938 2.21 12583412 28030759 822
2021-07-29 2.29 2.27 -0.05 2.24 2.33 2.24 6142927 2.25 3813993 2.24 9409249 21340134 675
2021-07-28 2.25 2.29 0.02 2.27 2.32 2.24 5152318 2.28 5068515 2.27 10786674 24672052 719
2021-07-27 2.25 2.25 -0.01 2.24 2.28 2.22 4030219 2.25 4263330 2.24 10303723 23204210 549
2021-07-26 2.22 2.26 0.02 2.24 2.29 2.23 5097677 2.24 7322504 2.23 6016656 13568858 503
2021-07-25 2.17 2.22 0.07 2.24 2.27 2.17 3525462 2.25 6780153 2.24 7785830 17301201 648
2021-07-18 2.21 2.17 -0.06 2.15 2.21 2.14 4617524 2.17 1440290 2.15 6308675 13706680 550
2021-07-15 2.23 2.21 -0.04 2.19 2.25 2.18 6516740 2.19 1654560 2.18 7920696 17543081 708
2021-07-14 2.21 2.23 0.01 2.22 2.28 2.18 4418550 2.23 5610653 2.22 7722715 17210895 673
2021-07-13 2.21 2.21 0 2.21 2.24 2.18 5555696 2.22 6279403 2.21 7016976 15502589 514
2021-07-12 2.21 2.21 -0.03 2.18 2.24 2.16 4043738 2.2 3427814 2.18 7526944 16601136 537
2021-07-11 2.31 2.21 -0.13 2.18 2.3 2.15 5538478 2.19 5337188 2.18 7073161 15645305 581
2021-07-08 2.33 2.31 -0.03 2.3 2.41 2.22 7635872 2.29 4751880 2.26 15151817 34932751 876
2021-07-07 2.3 2.33 0.06 2.36 2.45 2.25 2306466 2.36 3846880 2.34 16190154 37756904 744
2021-07-06 2.44 2.3 -0.15 2.29 2.38 2.2 6572179 2.33 5498212 2.3 13192690 30290306 828
2021-07-05 2.45 2.44 -0.08 2.37 2.57 2.36 8162730 2.38 2512156 2.37 15713804 38402921 1020
2021-07-04 2.42 2.45 0.07 2.49 2.51 2.39 3301213 2.5 3270202 2.49 15417971 37780108 766
2021-06-30 2.41 2.42 -0.04 2.37 2.48 2.35 9414649 2.38 7712625 2.37 21704856 52443980 1032
2021-06-29 2.49 2.41 -0.1 2.39 2.47 2.35 7640418 2.41 1823882 2.38 20075008 48300858 778
2021-06-28 2.57 2.49 -0.09 2.48 2.55 2.41 10650273 2.48 4151955 2.43 24288990 60492319 1322
2021-06-27 2.47 2.57 0.04 2.51 2.67 2.5 10186890 2.52 2262907 2.51 29156192 74963734 1689
2021-06-24 2.39 2.47 0.15 2.54 2.58 2.39 5040604 2.54 12199680 2.52 54898035 135618530 2690
2021-06-23 2.39 2.39 0.07 2.46 2.46 2.33 5007946 2.46 5845678 2.41 23408144 55976527 1077
2021-06-22 2.41 2.39 -0.03 2.38 2.48 2.31 9270653 2.39 8903005 2.38 19627453 47004105 1197
2021-06-21 2.22 2.41 0.17 2.39 2.44 2.34 1254620 2.41 4406537 2.4 35103588 84591147 2304
2021-06-20 2.18 2.22 0.12 2.3 2.33 2.13 3770571 2.31 7578436 2.3 15481649 34408902 1083
2021-06-17 2.23 2.18 -0.03 2.2 2.25 2.15 5498458 2.2 9516981 2.19 9783796 21372582 886
2021-06-16 2.22 2.23 0 2.22 2.27 2.19 4328127 2.22 2968905 2.21 4759871 10591180 471
2021-06-15 2.21 2.22 -0.01 2.2 2.29 2.14 5190069 2.21 2912592 2.2 12217554 27134879 1030
2021-06-14 2.22 2.21 -0.04 2.18 2.28 2.13 4623234 2.18 2624134 2.17 8189117 18076963 746
2021-06-13 2.3 2.22 -0.07 2.23 2.33 2.13 5388840 2.22 4793722 2.18 12185258 27026078 1320
2021-06-10 2.38 2.3 -0.11 2.27 2.41 2.24 9008996 2.28 6590493 2.27 13686616 31527809 1061
2021-06-09 2.4 2.38 -0.05 2.35 2.46 2.28 9888808 2.36 7424598 2.35 28758535 68536538 1684
2021-06-08 2.5 2.4 -0.17 2.33 2.53 2.31 8991537 2.33 4236719 2.41 25174310 60477135 1722
2021-06-07 2.18 2.3 0.21 2.39 2.39 2.2 0 0 8289713 2.39 12130833 27938947 1007
2021-06-06 2.1 2.18 0.09 2.19 2.22 2.11 2324104 2.19 2392081 2.17 8154991 17795051 593
2021-06-03 2.15 2.1 -0.07 2.08 2.18 2.01 3782534 2.08 2214499 2.07 8201673 17210885 718
2021-06-02 2.04 2.15 0.1 2.14 2.21 2.11 4158547 2.14 1892196 2.13 11468693 24705285 1261
2021-06-01 2.14 2.04 -0.04 2.1 2.16 1.94 2859272 2.07 4152108 2.1 11497305 23471378 964
2021-05-31 2.23 2.14 -0.14 2.09 2.24 2.08 3203507 2.1 1056538 2.09 8298961 17773109 1150
2021-05-30 2.33 2.23 -0.09 2.24 2.35 2.16 4220126 2.24 2298534 2.21 9056895 20228457 1010
2021-05-27 2.32 2.33 -0.02 2.3 2.39 2.3 3608205 2.3 614086 2.29 4034991 9420175 340
2021-05-26 2.36 2.32 -0.05 2.31 2.38 2.29 3111271 2.32 1081131 2.31 4624477 10705978 519
2021-05-25 2.37 2.36 -0.01 2.36 2.4 2.34 3011050 2.37 1730110 2.36 8329891 19642571 577
2021-05-24 2.46 2.37 -0.1 2.36 2.47 2.32 4036142 2.37 2502808 2.36 6888086 16337728 497
2021-05-23 2.5 2.46 -0.09 2.41 2.51 2.41 4905928 2.42 2239248 2.41 8814387 21705899 817
2021-05-20 2.41 2.4 0 2.41 2.45 2.36 4784013 2.42 7180751 2.41 9847066 23597277 967
2021-05-19 2.48 2.41 -0.13 2.35 2.52 2.34 5132505 2.37 2148170 2.36 12274835 29556628 1336
2021-05-18 2.37 2.48 0.12 2.49 2.51 2.43 2704548 2.49 2693880 2.47 12198443 30271083 1112
2021-05-17 2.41 2.37 0.04 2.45 2.46 2.3 1948348 2.46 2350491 2.45 9270384 21953859 1010
2021-05-11 2.46 2.41 -0.09 2.37 2.47 2.31 2930261 2.42 2209616 2.37 4095142 9868366 428
2021-05-10 2.44 2.46 0.02 2.46 2.49 2.43 2811137 2.47 1861989 2.46 3202096 7889840 267
2021-05-09 2.46 2.44 -0.02 2.44 2.46 2.41 2791954 2.45 2528777 2.44 4091369 9982365 502
2021-05-06 2.5 2.46 -0.06 2.44 2.51 2.42 4417139 2.44 2983296 2.43 4960402 12191310 449
2021-05-05 2.52 2.5 -0.06 2.46 2.56 2.46 4050153 2.47 2755771 2.46 6326348 15796916 586
2021-05-04 2.44 2.52 0.06 2.5 2.56 2.49 3124763 2.52 2940614 2.5 7743126 19494272 613
2021-04-28 2.45 2.44 0.07 2.52 2.53 2.37 3024000 2.52 4081189 2.5 10746241 26227076 1191
2021-04-27 2.47 2.45 -0.03 2.44 2.54 2.38 5590016 2.46 4628622 2.44 17369479 42539100 2078
2021-04-26 2.59 2.47 -0.17 2.42 2.64 2.4 5455807 2.45 2566099 2.42 18580676 45883753 1665
2021-04-25 2.6 2.59 -0.03 2.57 2.69 2.46 6517901 2.56 2156623 2.55 16236875 42006404 1667
2021-04-22 2.49 2.6 0.08 2.57 2.72 2.49 6170673 2.57 3451357 2.56 31916956 82861081 3132
2021-04-21 2.32 2.43 0.13 2.45 2.46 2.35 4190556 2.43 5896663 2.43 26652958 64660355 2562
2021-04-20 2.2 2.32 0.15 2.35 2.36 2.24 1755806 2.28 2122029 2.33 12953074 29986494 1396
2021-04-19 2.13 2.2 0.11 2.24 2.25 2.11 1329169 2.24 3691756 2.23 5980823 13163863 583
2021-04-18 2.13 2.13 -0.01 2.12 2.25 2.06 2302911 2.12 2905303 2.11 6555737 13951124 583
2021-04-15 2.23 2.13 0 2.23 2.31 2.02 1366636 2.23 1602307 2.21 13048929 27729675 1113
2021-04-14 2.43 2.23 -0.13 2.3 2.44 2.19 1689271 2.3 598010 2.29 14059961 31330715 726
2021-04-13 2.67 2.43 -0.26 2.41 2.6 2.41 5829698 2.41 0 0 7495510 18233807 683
2021-04-12 2.7 2.67 -0.11 2.59 2.77 2.55 440569 2.65 23300 2.54 4905299 13097238 651
2021-04-11 2.57 2.7 0.13 2.7 2.75 2.63 120089 2.75 23720 2.6 10245335 27634466 831
2021-04-08 2.42 2.57 0.24 2.66 2.66 2.45 0 0 118205 2.62 5762074 14806029 664
2021-04-07 2.35 2.42 0.12 2.47 2.5 2.37 71034 2.5 272549 2.36 6614934 15981629 827
2021-04-06 2.58 2.35 -0.18 2.4 2.46 2.33 125985 2.34 38349 2.4 28164697 66314603 1991
2021-04-05 2.86 2.58 -0.28 2.58 2.58 2.58 451851 2.58 0 0 175885 453783 29
2021-04-04 2.58 2.41 -0.25 2.33 2.64 2.33 49010 2.42 0 0 23560689 56861116 2391
2021-04-01 2.86 2.74 -0.19 2.67 2.88 2.6 512729 2.69 25617 2.65 11793771 32283332 1302
2021-03-31 2.93 2.86 -0.08 2.85 2.94 2.82 694499 2.9 193627 2.82 4508447 12908362 409
2021-03-30 2.86 2.93 0.05 2.91 3 2.85 784207 2.94 213483 2.86 12221602 35828764 898
2021-03-29 2.84 2.86 0.03 2.87 2.9 2.8 585470 2.89 314029 2.81 6637483 18999039 454
2021-03-28 2.8 2.84 0.01 2.81 2.9 2.8 402809 2.89 335041 2.8 13692895 38884795 543
2021-03-25 2.82 2.8 0.03 2.85 2.9 2.66 199288 2.89 212933 2.76 9301115 26073220 1003
2021-03-24 2.71 2.82 0.05 2.76 2.9 2.76 188479 2.79 972870 2.76 4538521 12798148 497
2021-03-23 2.78 2.71 0.01 2.79 2.84 2.51 260334 2.85 129360 2.75 8086644 21910225 679
2021-03-22 2.77 2.78 0.01 2.78 2.87 2.67 203957 2.84 84038 2.71 7613685 21183631 664
2021-03-21 2.82 2.77 -0.06 2.76 2.84 2.67 224102 2.84 200284 2.7 4901656 13559973 560
2021-03-18 2.92 2.82 -0.12 2.8 2.89 2.75 198273 2.99 271144 2.78 4962308 13981743 542
2021-03-17 2.97 2.92 -0.16 2.81 3.07 2.81 497320 2.9 363195 2.8 6504111 19015851 958
2021-03-16 2.9 2.97 0.09 2.99 3.04 2.88 399399 2.96 656508 2.95 11726876 34870779 1294
2021-03-15 2.72 2.9 0.21 2.93 2.99 2.73 14034 2.88 337424 2.88 19154119 55530795 1780
2021-03-14 2.71 2.72 0 2.71 2.77 2.67 441448 2.75 287960 2.66 4184438 11378517 475
2021-03-11 2.72 2.71 -0.02 2.7 2.75 2.67 294749 2.75 154284 2.67 5849631 15845292 690
2021-03-10 2.87 2.72 -0.19 2.68 2.8 2.63 511867 2.79 84135 2.73 11051243 30107857 1896
2021-03-09 2.84 2.87 -0.07 2.77 2.99 2.71 318029 2.94 445970 2.92 14005319 40262885 1292
2021-03-08 2.95 2.84 -0.1 2.85 2.93 2.76 568362 2.94 284998 2.82 20124625 57138426 1872
2021-03-07 3 2.95 -0.18 2.82 3.04 2.8 1098165 2.9 14103 2.79 11937901 35161365 1539
2021-03-04 3.01 3 -0.02 2.99 3.06 2.94 782872 3 191061 2.98 6984290 20971018 775
2021-03-03 3.09 3.01 -0.08 3.01 3.07 2.91 640801 3.08 181025 2.9 12503036 37621728 1347
2021-03-02 3.03 3.09 -0.08 2.95 3.19 2.94 351135 3.12 268770 2.91 16943180 52330587 2114
2021-03-01 3.12 3.03 -0.04 3.08 3.16 2.88 299786 3.15 651568 3.06 23164387 70249384 2116
2021-02-28 3.35 3.12 -0.33 3.02 3.36 3.02 256235 3.03 0 0 37005777 115609569 2606
2021-02-25 3.69 3.43 -0.32 3.37 3.99 3.33 946110 3.35 69213 3.33 58864676 201628777 4238
2021-02-24 3.18 3.36 0.3 3.48 3.49 3.1 4496 3.49 1822417 3.46 39643895 133400443 2722
2021-02-23 3.32 3.18 -0.22 3.1 3.37 3.02 428858 3.18 673720 3.07 21056110 66884012 1850
2021-02-22 3.37 3.32 -0.05 3.32 3.46 3.22 513750 3.36 994113 3.29 34089822 113263832 3198
2021-02-21 2.96 3.24 0.29 3.25 3.25 3.04 0 0 482319 3.25 41222783 133619511 1359
2021-02-18 2.92 2.96 0.11 3.03 3.06 2.83 414541 2.9 358807 2.95 17705158 52334336 1672
2021-02-17 3.05 3 -0.15 2.9 3.24 2.77 891148 2.99 111763 2.81 42763320 128135141 3188
2021-02-16 3.11 3.05 -0.06 3.05 3.11 2.99 565657 3.09 341793 3.01 20450089 62382531 1412
2021-02-15 3.08 3.11 -0.07 3.01 3.26 3 256119 3.16 54400 2.99 18009179 56067810 2085
2021-02-14 3.23 3.08 -0.14 3.09 3.3 2.98 172026 3.15 372257 3.02 50664673 156159602 4992
2021-02-11 2.95 3.14 0.24 3.19 3.2 3.04 133500 3.23 518072 3.12 18526481 58082608 1305
2021-02-10 2.74 2.95 0.27 3.01 3.01 2.86 0 0 609431 3.01 14178005 41891307 799
2021-02-09 2.73 2.74 0.14 2.87 2.87 2.66 288333 2.89 514318 2.77 8261701 22650079 898
2021-02-08 2.64 2.73 0.09 2.73 2.84 2.64 177050 2.89 186862 2.65 42317291 115427059 1821
2021-02-07 2.49 2.58 0.08 2.57 2.66 2.5 125887 2.65 282060 2.53 14958165 38625838 1169
2021-02-04 2.52 2.49 -0.07 2.45 2.6 2.38 341841 2.55 112444 2.41 15202800 37804657 1128
2021-02-03 2.25 2.42 0.22 2.47 2.47 2.23 0 0 662795 2.47 27039096 65393268 1114
2021-02-02 2.33 2.25 -0.11 2.22 2.33 2.2 687396 2.33 167152 2.21 4768003 10737306 382
2021-02-01 2.22 2.33 0.08 2.3 2.39 2.25 222900 2.35 426174 2.26 5782324 13482923 696
2021-01-31 2.09 2.22 0.2 2.29 2.29 2.07 0 0 618639 2.27 15281984 33922042 1132
2021-01-27 2.08 2.09 -0.02 2.06 2.14 2.03 361414 2.14 294894 2.05 14638755 30543608 1100
2021-01-26 2.1 2.08 0 2.1 2.15 2.02 404566 2.15 299338 2.02 10715564 22319977 860
2021-01-25 2.24 2.11 -0.15 2.09 2.21 2.05 365950 2.18 117344 2.07 7400257 15638425 866
2021-01-24 2.19 2.24 -0.03 2.16 2.32 2.13 456613 2.2 3375 2.11 10127951 22658324 804
2021-01-21 2.174 2.191 0.071 2.245 2.249 2.115 75860 2.25 160977 2.186 8544780 18723191 584
2021-01-20 2.056 2.174 0.085 2.141 2.23 2.13 105589 2.2 396142 2.1 11054473 24036139 1095
2021-01-19 1.959 2.056 0.195 2.154 2.154 1.96 227 1.98 276675 2.13 26602532 54699316 1345
2021-01-18 1.844 1.959 0.088 1.932 1.99 1.927 438400 1.97 236709 1.93 22487626 44042727 1054
2021-01-17 1.832 1.844 0.078 1.91 1.949 1.8 206270 1.943 280118 1.87 51277445 94544328 1098
2021-01-14 1.707 1.832 0.163 1.87 1.877 1.707 0 0 193732 1.86 26692064 48912506 1293
2021-01-13 1.633 1.675 0.076 1.709 1.71 1.631 1121644 1.719 503538 1.69 12428783 20818926 1054
2021-01-12 1.646 1.633 -0.017 1.629 1.654 1.625 1447153 1.65 224893 1.62 3825853 6246264 263
2021-01-11 1.619 1.646 0.013 1.632 1.669 1.61 468623 1.655 519095 1.621 12293288 20230469 691
2021-01-10 1.638 1.619 -0.023 1.615 1.65 1.61 1362409 1.629 177599 1.61 4017865 6506276 328
2021-01-06 1.637 1.638 -0.011 1.626 1.66 1.622 950864 1.645 227339 1.625 2765861 4529631 270
2021-01-05 1.626 1.637 0.024 1.65 1.652 1.6 1311356 1.657 225247 1.615 5884430 9632648 471
2021-01-04 1.646 1.626 -0.035 1.611 1.667 1.602 1161145 1.669 74216 1.6 2634313 4284698 250
2021-01-03 1.638 1.646 0.015 1.653 1.667 1.626 884738 1.667 93739 1.63 3142711 5174134 325
2020-12-31 1.662 1.638 -0.031 1.631 1.67 1.624 816491 1.7 447239 1.61 3310087 5423319 373
2020-12-30 1.665 1.662 -0.025 1.64 1.694 1.633 1231880 1.67 547528 1.631 4907171 8154538 451
2020-12-29 1.697 1.665 -0.043 1.654 1.7 1.642 761492 1.698 150850 1.65 2662774 4434341 185
2020-12-28 1.656 1.697 0.04 1.696 1.72 1.666 832294 1.699 48888 1.606 3813628 6473488 333
2020-12-27 1.689 1.656 -0.018 1.671 1.71 1.612 674776 1.695 308017 1.611 6713598 11119241 533
2020-12-24 1.661 1.689 0.009 1.67 1.75 1.651 267941 1.698 274278 1.652 5410534 9135973 462
2020-12-23 1.626 1.661 0.069 1.695 1.695 1.591 228143 1.72 189403 1.695 15571505 25871003 1217
2020-12-22 1.682 1.626 -0.082 1.6 1.719 1.553 202000 1.76 403488 1.588 18795309 30560509 1842
2020-12-21 1.729 1.682 -0.049 1.68 1.899 1.557 12000 1.8 157262 1.589 39280005 66062749 2297
2020-12-20 1.604 1.729 0.136 1.74 1.764 1.641 2659 1.756 2176622 1.763 29007133 50164920 1782
2020-12-17 1.479 1.604 0.147 1.626 1.626 1.521 0 0 908287 1.626 10569375 16953775 491
2020-12-16 1.438 1.479 0.101 1.539 1.548 1.42 160454 1.549 731216 1.521 24197025 35782156 545
2020-12-15 1.454 1.438 -0.047 1.407 1.473 1.4 765752 1.448 438025 1.405 1244618 1789757 140
2020-12-14 1.479 1.454 -0.009 1.47 1.483 1.431 435651 1.48 283860 1.445 6228730 9054692 311
2020-12-13 1.468 1.479 0.015 1.483 1.496 1.451 256443 1.489 364351 1.47 5253817 7767863 333
2020-12-10 1.432 1.468 0.027 1.459 1.52 1.451 104778 1.52 323520 1.454 26725777 39226990 1697
2020-12-09 1.35 1.432 0.115 1.465 1.485 1.358 60900 1.48 454044 1.459 35149398 50347568 2390
2020-12-08 1.372 1.35 -0.018 1.354 1.37 1.339 191109 1.352 178667 1.344 3770475 5090764 585
2020-12-07 1.422 1.372 -0.046 1.376 1.44 1.346 368053 1.425 168500 1.33 8889030 12192869 884
2020-12-06 1.314 1.422 0.111 1.425 1.445 1.35 27700 1.44 32185 1.402 22930017 32610055 1648
2020-12-03 1.263 1.314 0.063 1.326 1.326 1.25 0 0 836793 1.326 1762733 2316120 190
2020-12-02 1.299 1.263 -0.019 1.28 1.299 1.25 63006 1.327 123032 1.251 2989693 3774792 297
2020-12-01 1.339 1.299 -0.041 1.298 1.318 1.275 191535 1.319 2400 1.273 2329477 3026943 254
2020-11-30 1.327 1.339 0.002 1.329 1.35 1.301 86835 1.374 88106 1.295 3327034 4454789 122
2020-11-29 1.352 1.327 -0.023 1.329 1.38 1.3 218530 1.347 34912 1.301 1885904 2502425 235
2020-11-26 1.368 1.352 -0.018 1.35 1.397 1.33 140299 1.367 13360 1.33 426479 576701 86
2020-11-25 1.312 1.368 0.065 1.377 1.377 1.327 0 0 533178 1.343 2929022 4007108 210
2020-11-24 1.329 1.312 0.015 1.344 1.348 1.29 229905 1.369 12000 1.28 4341506 5698032 362
2020-11-23 1.305 1.329 0.02 1.325 1.37 1.27 208905 1.35 26500 1.3 2414924 3209804 277
2020-11-22 1.366 1.305 -0.066 1.3 1.36 1.298 43500 1.347 0 0 3010283 3928759 286
2020-11-19 1.392 1.366 -0.013 1.379 1.4 1.35 37000 1.45 7000 1.36 667981 912691 97
2020-11-18 1.447 1.392 -0.072 1.375 1.43 1.375 52805 1.41 0 0 1730464 2408968 179
2020-11-17 1.433 1.447 0.007 1.44 1.47 1.43 22805 1.48 63400 1.426 1216110 1759753 118
2020-11-16 1.453 1.433 -0.003 1.45 1.459 1.42 97304 1.45 131401 1.44 1483173 2126046 162
2020-11-15 1.457 1.453 0.012 1.469 1.49 1.42 74105 1.5 53800 1.42 1240996 1802721 155
2020-11-12 1.389 1.457 0.069 1.458 1.458 1.41 0 0 46647 1.458 7935907 11564156 230
2020-11-11 1.414 1.389 -0.005 1.409 1.417 1.36 77700 1.44 9850 1.37 5132420 7130626 270
2020-11-10 1.409 1.414 -0.009 1.4 1.457 1.371 0 0 22000 1.365 5769859 8158208 509
2020-11-09 1.479 1.411 0.001 1.48 1.519 1.406 113533 1.5 277870 1.435 17727092 25007429 210
2020-11-08 1.498 1.479 -0.028 1.47 1.53 1.47 118650 1.53 200427 1.46 374150 553338 54
2020-11-05 1.523 1.498 -0.023 1.5 1.548 1.485 115100 1.53 325 1.477 694649 1040857 72
2020-11-04 1.497 1.523 0.028 1.525 1.56 1.501 12300 1.55 56300 1.49 1909350 2907899 118
2020-11-03 1.48 1.497 0.04 1.52 1.537 1.462 1300 1.554 58060 1.477 947079 1417840 96
2020-11-02 1.527 1.48 -0.076 1.451 1.598 1.451 13300 1.54 0 0 5007997 7414003 342
2020-11-01 1.58 1.527 -0.05 1.53 1.602 1.501 5000 1.6 0 0 2985769 4557966 256
2020-10-28 1.52 1.58 0.076 1.596 1.596 1.55 0 0 136151 1.59 2722907 4302496 242
2020-10-27 1.468 1.52 0.073 1.541 1.541 1.49 0 0 0 0 1873985 2848820 143
2020-10-26 1.421 1.468 0.071 1.492 1.492 1.45 0 0 110500 1.475 3443880 5054864 147
2020-10-25 1.421 1.421 0.071 1.492 1.492 1.35 0 0 36565 1.382 6503532 9244057 320
2020-10-22 1.462 1.421 -0.073 1.389 1.485 1.389 1600 1.39 0 0 3847969 5466298 255
2020-10-21 1.48 1.462 -0.05 1.43 1.54 1.422 68820 1.48 300684 1.422 7368448 10771262 457
2020-10-20 1.343 1.41 0.067 1.41 1.41 1.398 0 0 316000 1.41 7585657 10693215 117
2020-10-19 1.284 1.343 0.064 1.348 1.348 1.31 0 0 533799 1.348 10227474 13738090 206
2020-10-18 1.266 1.284 0.034 1.3 1.31 1.26 15000 1.32 389027 1.272 2634576 3383708 239
2020-10-15 1.277 1.266 -0.017 1.26 1.289 1.26 95899 1.297 251950 1.26 3396975 4301750 254
2020-10-14 1.286 1.277 -0.026 1.26 1.31 1.26 97899 1.31 197589 1.253 2682538 3426425 160
2020-10-13 1.27 1.286 -0.01 1.26 1.32 1.25 27602 1.319 66589 1.25 3356000 4315080 191
2020-10-12 1.303 1.27 -0.053 1.25 1.3 1.25 13971 1.289 106500 1.25 2846747 3615455 183
2020-10-11 1.323 1.303 -0.023 1.3 1.315 1.29 9790 1.335 42991 1.258 1408338 1834362 83
2020-10-07 1.313 1.323 -0.007 1.306 1.36 1.272 13291 1.335 58500 1.26 845012 1117872 86
2020-10-06 1.279 1.313 0.021 1.3 1.33 1.231 22750 1.31 80000 1.25 1458298 1914197 133
2020-10-05 1.339 1.279 -0.04 1.299 1.299 1.273 6289 1.36 0 0 657919 841255 110
2020-10-04 1.362 1.339 -0.034 1.328 1.416 1.294 36254 1.36 0 0 1019257 1364564 125
2020-10-01 1.301 1.362 0.065 1.366 1.366 1.32 500 1.36 20535 1.342 1799027 2450080 137
2020-09-30 1.258 1.301 0.062 1.32 1.32 1.21 0 0 65500 1.32 3652184 4751136 227
2020-09-29 1.313 1.258 -0.065 1.248 1.31 1.248 3175 1.35 0 0 2300007 2893468 172
2020-09-28 1.365 1.313 -0.068 1.297 1.42 1.297 75700 1.31 0 0 3809784 5003721 233
2020-09-27 1.3 1.365 0.065 1.365 1.365 1.365 0 0 200000 1.235 68077 92926 5
2020-09-24 1.24 1.3 0.06 1.3 1.3 1.3 0 0 501506 1.3 23077 30001 4
2020-09-23 3.26 3.42 0.16 3.42 3.42 3.38 0 0 2300 3.42 878391 3003268 104
2020-09-22 3.12 3.26 0.15 3.27 3.27 3.13 0 0 10000 3.21 1001529 3266230 107
2020-09-21 3.19 3.12 -0.02 3.17 3.29 3.04 7655 3.28 11200 3.04 1904062 5934513 211
2020-09-20 3.27 3.19 -0.16 3.11 3.37 3.11 9041 3.19 0 0 1669044 5321875 188
2020-09-17 3.41 3.27 -0.17 3.24 3.48 3.24 23100 3.44 0 0 1096173 3582843 104
2020-09-16 3.44 3.41 0.01 3.45 3.5 3.37 16941 3.52 5855 3.36 549910 1873393 46
2020-09-15 3.48 3.44 -0.06 3.42 3.48 3.36 454837 3.42 5000 3.36 320513 1103276 45
2020-09-14 3.5 3.48 -0.15 3.35 3.55 3.35 438714 3.49 0 0 562461 1958534 144
2020-09-13 3.52 3.5 -0.02 3.5 3.63 3.45 24251 3.59 980 3.35 324246 1135791 64
2020-09-10 3.48 3.52 0.09 3.57 3.57 3.5 8941 3.6 1400 3.35 314592 1107274 91
2020-09-09 3.49 3.48 0.02 3.51 3.59 3.38 4350 3.55 4500 3.42 762908 2653644 151
2020-09-08 3.66 3.49 -0.18 3.48 3.65 3.48 5000 3.65 0 0 1057877 3688588 132
2020-09-02 3.64 3.52 -0.18 3.46 3.82 3.46 6000 3.82 3500 3.82 2349441 8280673 395
2020-09-01 3.47 3.64 0.17 3.64 3.64 3.63 0 0 7540 3.64 3607715 13131959 203
2020-08-31 3.31 3.47 0.16 3.47 3.47 3.46 0 0 173894 3.47 876491 3041100 97
2020-08-30 3.21 3.31 0.16 3.37 3.37 3.3 0 0 0 0 8102102 26811251 145
2020-08-27 3.07 3.21 0.15 3.22 3.22 3.06 0 0 5700 3.01 639958 2054156 138
2020-08-26 2.96 3.07 0.14 3.1 3.1 2.96 0 0 11662 3.1 1374258 4220552 160
2020-08-25 2.92 2.96 0.08 3 3.01 2.91 178575 3.02 10700 2.85 965520 2857869 169
2020-08-24 2.99 2.92 -0.02 2.97 2.99 2.86 213320 3 10700 2.85 792936 2315899 129
2020-08-23 2.95 2.99 0.04 2.99 3.06 2.95 153510 3.05 12250 2.93 1020963 3054996 127
2020-08-19 2.96 2.95 0.07 3.03 3.05 2.94 143535 3.06 16000 2.93 7604667 22420463 173
2020-08-18 2.92 2.96 0.1 3.02 3.04 2.88 101211 3.05 66300 2.93 978574 2892854 113
2020-08-17 2.93 2.92 0.02 2.95 3 2.9 96200 2.97 500 2.8 5784352 16883947 158
2020-08-16 2.81 2.93 0.14 2.95 2.95 2.88 0 0 25500 2.84 2725696 7993276 245
2020-08-13 2.74 2.81 0.13 2.87 2.87 2.69 0 0 10530 2.72 2147219 6032522 189
2020-08-12 2.77 2.74 -0.03 2.74 2.8 2.64 23500 2.74 0 0 1566789 4287679 188
2020-08-11 2.66 2.77 0.12 2.78 2.79 2.66 60429 2.79 1900 2.66 3518597 9752102 212
2020-08-10 2.55 2.66 0.12 2.67 2.67 2.55 0 0 29516 2.56 1203993 3200939 131
2020-08-09 2.46 2.55 0.12 2.58 2.58 2.49 0 0 42230 2.5 1841729 4700438 199
2020-08-06 2.49 2.46 0.01 2.5 2.54 2.42 60000 2.57 43208 2.4 688572 1692351 84
2020-08-05 2.45 2.49 0.08 2.53 2.54 2.4 104000 2.54 60008 2.45 614352 1531944 103
2020-08-04 2.34 2.45 0.11 2.45 2.45 2.42 0 0 58850 2.45 1153860 2826307 116
2020-07-29 2.32 2.34 0.08 2.4 2.4 2.33 9000 2.42 14500 2.33 2469804 5769524 98
2020-07-28 2.35 2.32 -0.05 2.3 2.35 2.3 133154 2.34 27800 2.25 139482 323107 27
2020-07-27 2.35 2.35 0 2.35 2.43 2.32 82400 2.4 201500 2.31 1837950 4320364 114
2020-07-26 2.24 2.35 0.11 2.35 2.35 2.29 0 0 33500 2.26 4313661 10127086 124
2020-07-22 2.23 2.24 0.06 2.29 2.29 2.19 24600 2.3 14800 2.21 1151288 2575216 158
2020-07-21 2.17 2.23 0.09 2.26 2.27 2.17 24800 2.27 30000 2.1 839760 1871705 92
2020-07-20 2.28 2.17 -0.1 2.18 2.28 2.17 43000 2.27 0 0 1853033 4028961 158
2020-07-19 2.31 2.28 -0.06 2.25 2.31 2.2 52350 2.33 0 0 869190 1979721 34
2020-07-16 2.33 2.31 -0.03 2.3 2.33 2.22 47299 2.3 0 0 704414 1624068 44
2020-07-15 2.33 2.33 -0.11 2.22 2.44 2.22 39249 2.27 0 0 2060516 4791260 182
2020-07-14 2.4 2.33 -0.06 2.34 2.39 2.29 79561 2.38 6000 2.28 241604 561729 51
2020-07-13 2.41 2.4 -0.01 2.4 2.45 2.37 36063 2.43 21500 2.34 755310 1809047 69
2020-07-12 2.36 2.41 0.05 2.41 2.43 2.35 20591 2.42 32796 2.37 173914 419256 17
2020-07-09 2.4 2.36 -0.05 2.35 2.4 2.32 51361 2.44 14887 2.33 274290 645994 43
2020-07-08 2.46 2.4 -0.05 2.41 2.45 2.39 48900 2.44 42666 2.39 319856 767594 64
2020-07-07 2.51 2.46 -0.04 2.47 2.51 2.4 55938 2.51 8800 2.39 706507 1735567 82
2020-07-06 2.58 2.51 -0.09 2.49 2.6 2.46 175835 2.55 0 0 1608933 4033465 204
2020-07-05 2.51 2.58 0.08 2.59 2.62 2.5 2597 2.62 8146 2.56 483620 1246458 107
2020-06-30 2.52 2.51 0 2.52 2.57 2.47 4400 2.57 0 0 291136 729578 52
2020-06-29 2.59 2.52 -0.06 2.53 2.59 2.5 19200 2.65 46006 2.5 164495 415249 38
2020-06-28 2.67 2.59 -0.13 2.54 2.72 2.54 342750 2.69 0 0 1326858 3441412 142
2020-06-25 2.6 2.67 0.06 2.66 2.71 2.56 10810 2.72 193780 2.56 1966165 5255805 156
2020-06-24 2.5 2.6 0.12 2.62 2.62 2.5 0 0 217478 2.51 2945716 7662135 202
2020-06-23 2.51 2.5 0.02 2.53 2.56 2.46 143013 2.58 208978 2.5 1467990 3669202 140
2020-06-22 2.42 2.51 0.08 2.5 2.54 2.41 0 0 70000 2.49 3093496 7760915 336
2020-06-21 2.32 2.42 0.11 2.43 2.43 2.38 0 0 80650 2.43 2432261 5883303 180
2020-06-18 2.24 2.32 0.11 2.35 2.35 2.25 0 0 147430 2.35 1839426 4262482 203
2020-06-17 2.21 2.24 0.07 2.28 2.28 2.17 36600 2.28 145711 2.21 2047733 4592504 244
2020-06-16 2.18 2.21 0.05 2.23 2.26 2.19 141546 2.25 68695 2.19 1372054 3037901 125
2020-06-15 2.15 2.18 0.08 2.23 2.24 2.11 25000 2.25 146407 2.17 1336918 2918596 206
2020-06-14 2.18 2.15 -0.05 2.13 2.19 2.12 137814 2.19 5030 2.11 454727 977235 85
2020-06-11 2.17 2.18 0.02 2.19 2.23 2.15 64241 2.2 26330 2.13 899736 1959432 149
2020-06-10 2.17 2.17 0.02 2.19 2.2 2.14 105841 2.22 37665 2.14 107891 233663 20
2020-06-09 2.21 2.17 -0.01 2.2 2.23 2.14 75071 2.2 17830 2.12 2336790 5074013 174
2020-06-08 2.29 2.21 -0.11 2.18 2.26 2.18 199771 2.29 0 0 1460485 3221801 125
2020-06-07 2.27 2.29 0.01 2.28 2.38 2.24 140841 2.33 28330 2.23 1315059 3009936 160
2020-06-04 2.17 2.27 0.1 2.27 2.27 2.22 0 0 74068 2.27 882009 2000312 89
2020-06-03 2.17 2.17 0.06 2.23 2.23 2.13 45448 2.25 97392 2.16 5013215 10892701 109
2020-06-02 2.21 2.17 0.02 2.23 2.23 2.13 58700 2.25 58400 2.16 566235 1230229 115
2020-05-31 2.16 2.24 0.1 2.26 2.26 2.2 0 0 71486 2.26 688679 1541770 278
2020-05-17 2.19 2.1 -0.02 2.17 2.23 2.09 16560 2.19 40000 2.12 2547768 5358183 216
2020-05-14 2.3 2.19 -0.11 2.19 2.2 2.19 263480 2.19 0 0 179329 392777 30
2020-05-13 2.42 2.3 -0.12 2.3 2.3 2.3 665842 2.3 0 0 34575 79525 13
2020-05-12 2.44 2.42 -0.12 2.32 2.44 2.32 207522 2.4 0 0 3211079 7760284 146
2020-05-11 2.46 2.44 -0.12 2.34 2.46 2.34 144360 2.4 0 0 3787999 9226273 160
2020-05-10 2.54 2.46 -0.12 2.42 2.52 2.42 183685 2.42 0 0 2031688 4988424 219
2020-05-07 2.57 2.54 -0.12 2.45 2.68 2.45 30000 2.6 0 0 1104727 2803460 171
2020-05-06 2.46 2.57 0.12 2.58 2.58 2.51 0 0 49800 2.54 2300987 5911789 272
2020-05-05 2.36 2.46 0.11 2.47 2.47 2.31 0 0 45500 2.47 1148028 2823285 102
2020-05-04 2.37 2.36 0.02 2.39 2.4 2.33 255254 2.4 34141 2.33 563331 1326680 91
2020-05-03 2.4 2.37 0 2.4 2.4 2.32 219738 2.41 42913 2.36 795152 1885431 108
2020-04-30 2.38 2.4 0.02 2.4 2.43 2.36 118353 2.42 72917 2.35 344449 827660 51
2020-04-29 2.39 2.38 0.01 2.4 2.41 2.31 153160 2.42 38037 2.33 317163 756038 73
2020-04-28 2.38 2.39 -0.02 2.36 2.45 2.35 147253 2.46 37087 2.34 963119 2304690 98
2020-04-27 2.43 2.38 -0.03 2.4 2.44 2.34 228199 2.4 28287 2.34 963426 2294651 96
2020-04-26 2.46 2.43 -0.03 2.43 2.48 2.4 178753 2.48 43700 2.4 1772385 4299959 166
2020-04-23 2.42 2.46 0.06 2.48 2.5 2.41 180453 2.5 32146 2.41 575881 1413896 104
2020-04-22 2.39 2.42 0.07 2.46 2.46 2.4 192975 2.48 21500 2.36 429873 1041997 101
2020-04-21 2.39 2.39 0.02 2.41 2.43 2.3 85301 2.44 10000 2.28 674148 1614244 94
2020-04-16 2.5 2.39 -0.1 2.4 2.55 2.38 139958 2.4 0 0 1175413 2815037 189
2020-04-15 2.46 2.5 0.04 2.5 2.56 2.45 0 0 13700 2.38 529340 1324223 70
2020-04-14 2.42 2.46 0.12 2.54 2.54 2.4 0 0 30201 2.47 5386182 13264305 228
2020-04-13 2.52 2.42 -0.09 2.43 2.5 2.4 153200 2.46 0 0 3747298 9068970 317
2020-04-12 2.59 2.52 -0.07 2.52 2.66 2.47 82350 2.67 0 0 1300337 3277070 253
2020-04-09 2.5 2.59 0.12 2.62 2.62 2.46 0 0 7273 2.51 891146 2311227 112
2020-04-08 2.56 2.5 0.04 2.6 2.65 2.44 75000 2.65 3500 2.44 2028017 5064721 199
2020-04-07 2.44 2.56 0.12 2.56 2.56 2.56 0 0 1533 2.45 1037864 2656932 52
2020-04-06 2.46 2.44 0.12 2.58 2.58 2.34 0 0 210600 2.56 3424063 8368876 226
2020-04-05 2.55 2.46 -0.12 2.43 2.65 2.43 73715 2.43 0 0 1328888 3268348 109
2020-04-02 2.45 2.55 0.06 2.51 2.57 2.43 39239 2.5 204000 2.4 6467549 16543068 113
2020-04-01 2.36 2.45 0.11 2.47 2.47 2.34 0 0 202000 2.37 764669 1870091 128
2020-03-31 2.25 2.36 0.11 2.36 2.36 2.36 0 0 67798 2.36 933574 2203233 48
2020-03-30 2.15 2.25 0.1 2.25 2.25 2.25 0 0 1188056 2.25 27400 61650 3
2020-03-29 2.05 2.15 0.1 2.15 2.15 2.15 0 0 540760 2.15 40175 86376 4
2020-03-26 1.951 2.048 0.097 2.048 2.048 2.048 0 0 15850 1.99 41863 85735 7
2020-03-25 1.871 1.951 0.093 1.964 1.964 1.89 0 0 112660 1.91 474650 926060 53
2020-03-24 1.824 1.871 0.056 1.88 1.9 1.824 0 0 22700 1.79 206859 387050 52
2020-03-23 1.806 1.824 0.054 1.86 1.895 1.8 0 0 18700 1.79 644329 1175084 86
2020-03-22 1.8 1.806 0.05 1.85 1.89 1.71 15934 1.88 0 0 20594692 37200194 296
2020-03-19 1.89 1.8 -0.09 1.8 1.8 1.8 23410 1.8 0 0 20685 37233 18
2020-03-18 1.82 1.89 -0.09 1.73 1.91 1.73 16434 1.89 0 0 8833990 16724061 36
2020-03-17 1.83 1.82 -0.03 1.8 1.9 1.74 7180 1.91 0 0 2600945 4729711 196
2020-03-16 1.91 1.83 0 1.91 2 1.82 12100 1.82 0 0 3011370 5510755 175
2020-03-15 2.01 1.91 -0.1 1.91 1.91 1.91 123122 1.91 0 0 65675 125439 17
2020-03-11 2.11 2.01 -0.1 2.01 2.02 2.01 80074 2.01 0 0 65702 132158 35
2020-03-10 2.2 2.11 -0.11 2.09 2.15 2.09 21909 2.09 0 0 368349 776524 54
2020-03-09 2.16 2.2 -0.03 2.13 2.26 2.12 20575 2.26 6307 2.1 1662576 3665860 287
2020-03-08 2.06 2.16 0.1 2.16 2.16 2.15 0 0 29797 2.16 429269 926798 54
2020-03-05 1.97 2.06 0.09 2.06 2.06 2.05 0 0 203250 2.06 227624 468895 16
2020-03-04 2.6 2.7 0.13 2.73 2.73 2.6 0 0 0 0 534216 1443558 104
2020-03-03 2.65 2.6 0.02 2.67 2.67 2.56 25000 2.71 912 2.58 251125 654053 62
2020-03-02 2.6 2.65 -0.1 2.5 2.73 2.47 8000 2.7 0 0 5571955 14789927 199
2020-03-01 2.56 2.6 0.04 2.6 2.68 2.44 0 0 0 0 6869087 17873410 163
2020-02-27 2.66 2.56 -0.13 2.53 2.65 2.53 32515 2.72 0 0 332803 850948 85
2020-02-26 2.79 2.66 -0.13 2.66 2.67 2.66 2000 2.89 0 0 128547 341960 31
2020-02-12 2.35 2.46 0.11 2.46 2.46 2.45 0 0 35350 2.35 970970 2388436 105
2020-02-11 2.24 2.35 0.11 2.35 2.35 2.35 0 0 176350 2.35 83401 195992 10
2020-02-10 2.14 2.24 0.1 2.24 2.24 2.24 0 0 356949 2.24 15001 33602 8
2020-02-09 2.04 2.14 0.1 2.14 2.14 2.14 0 0 965654 2.14 14396 30810 11
2020-02-06 2.13 2.04 0.1 2.23 2.23 2.03 0 0 3040050 2.23 16151849 32936346 49
2020-01-16 1.574 1.598 0.066 1.64 1.64 1.587 1000 1.652 20000 1.54 255620 408453 29
2020-01-15 1.551 1.574 0.039 1.59 1.59 1.55 142290 1.59 0 0 108300 170461 19
2020-01-14 1.521 1.551 0.067 1.588 1.588 1.451 45000 1.597 0 0 1256541 1948937 32
2020-01-13 1.521 1.521 -0.059 1.462 1.59 1.462 54500 1.588 0 0 2810 4237 3
2019-12-12 1.564 1.488 -0.078 1.486 1.5 1.486 10794 1.539 0 0 341965 508830 37
2019-12-11 1.564 1.564 -0.054 1.51 1.51 1.51 10794 1.6 0 0 560 846 1
2019-12-10 1.643 1.564 -0.08 1.563 1.59 1.561 118000 1.59 0 0 310718 485823 37
2019-12-09 1.568 1.643 -0.008 1.56 1.646 1.53 750 1.646 53000 1.5 4450745 7313516 204
2019-12-08 1.494 1.568 0.074 1.568 1.568 1.568 0 0 70000 1.494 340300 533590 19
2019-12-05 1.469 1.494 0.073 1.542 1.542 1.43 0 0 95000 1.494 1925434 2877518 83
2019-12-04 1.469 1.469 -0.009 1.46 1.46 1.46 42090 1.48 0 0 50 73 1
2019-12-03 1.422 1.469 0.058 1.48 1.48 1.36 36740 1.48 0 0 499315 733508 29
2019-12-02 1.458 1.422 -0.008 1.45 1.45 1.401 5750 1.5 41 1.401 57400 81638 8
2019-12-01 1.458 1.458 0.002 1.46 1.46 1.401 1500 1.5 1885 1.401 12685 18241 6
2019-11-28 1.429 1.458 0.031 1.46 1.479 1.43 0 0 107000 1.416 340160 495963 47
2019-11-27 1.436 1.429 0.003 1.439 1.44 1.4 11410 1.45 118823 1.41 74600 106566 9
2019-11-26 1.426 1.436 -0.016 1.41 1.45 1.41 6410 1.45 109809 1.383 68281 98043 12
2019-11-25 1.42 1.426 0 1.42 1.44 1.39 105410 1.489 100000 1.38 71200 101538 9
2019-11-24 1.403 1.42 -0.02 1.383 1.45 1.383 1500 1.47 5009 1.335 1012100 1436897 22
2019-11-21 1.446 1.403 -0.026 1.42 1.459 1.4 0 0 19400 1.402 1099382 1542011 103
2019-11-20 1.487 1.446 -0.057 1.43 1.529 1.414 114000 1.52 3000 1.413 2359653 3412734 214
2019-11-19 1.426 1.487 0.006 1.432 1.497 1.4 0 0 20000 1.369 4696204 6981824 61
2019-11-18 1.431 1.426 -0.041 1.39 1.498 1.39 200000 1.49 60000 1.361 142895 203823 33
2019-11-17 1.364 1.431 0.068 1.432 1.432 1.382 0 0 20500 1.375 1420611 2032995 98
2019-11-14 1.301 1.364 0.065 1.366 1.366 1.26 0 0 186800 1.31 1064760 1452167 72
2019-11-13 1.242 1.301 0.062 1.304 1.304 1.25 0 0 291000 1.304 1788722 2326296 57
2019-11-12 1.242 1.242 0.008 1.25 1.25 1.23 98633 1.269 370000 1.22 22450 27745 6
2019-11-11 1.245 1.242 -0.025 1.22 1.265 1.21 97633 1.269 374000 1.22 246849 306507 36
2019-11-07 1.209 1.245 0.041 1.25 1.25 1.244 35869 1.251 350000 1.2 100000 124494 5
2019-11-06 1.248 1.209 -0.038 1.21 1.25 1.19 115529 1.25 393500 1.208 994130 1202334 39
2019-11-05 1.248 1.248 0 1.248 1.248 1.248 8000 1.259 263000 1.21 6350 7925 1
2019-11-04 1.248 1.248 0.001 1.249 1.251 1.222 7750 1.259 263000 1.21 21620 26972 6
2019-11-03 1.213 1.248 0.046 1.259 1.259 1.22 0 0 268900 1.22 57268 71460 17
2019-10-31 1.213 1.213 0.017 1.23 1.23 1.23 31876 1.243 269000 1.22 2000 2460 3
2019-10-30 1.239 1.213 -0.034 1.205 1.224 1.205 88476 1.24 235000 1.2 94389 114534 14
2019-10-29 1.23 1.239 -0.006 1.224 1.24 1.224 79494 1.249 249275 1.224 198107 245541 7
2019-10-28 1.244 1.23 -0.02 1.224 1.25 1.223 104481 1.25 250095 1.224 33773 41529 15
2019-10-27 1.234 1.244 0.016 1.25 1.25 1.213 44987 1.25 287471 1.242 314660 391556 72
2019-10-24 1.239 1.234 -0.019 1.22 1.244 1.213 49184 1.247 155511 1.2 177455 219017 11
2019-10-23 1.24 1.239 -0.017 1.223 1.25 1.22 13470 1.296 55511 1.2 56350 69807 13
2019-10-22 1.261 1.24 -0.012 1.249 1.279 1.2 74600 1.302 20511 1.2 5448220 6753782 34
2019-10-21 1.228 1.261 0.009 1.237 1.289 1.167 0 0 160000 1.195 884417 1115132 105
2019-10-20 1.288 1.228 -0.064 1.224 1.25 1.224 77250 1.224 0 0 138337 169935 19
2019-10-17 1.243 1.288 0.007 1.25 1.305 1.245 67250 1.29 77400 1.243 1007986 1298105 72
2019-10-16 1.189 1.243 0.059 1.248 1.248 1.174 0 0 403550 1.2 2075079 2579993 85
2019-10-15 1.14 1.189 0.057 1.197 1.197 1.149 0 0 117000 1.15 1563017 1858867 77
2019-10-14 1.127 1.14 0.023 1.15 1.15 1.11 142467 1.157 115658 1.1 1383350 1576539 37
2019-10-13 1.127 1.127 0.01 1.137 1.137 1.127 359540 1.15 115658 1.11 2509 2852 4
2019-10-10 1.11 1.127 0.005 1.115 1.139 1.115 71630 1.15 73000 1.095 398941 449708 25
2019-10-09 1.113 1.11 -0.003 1.11 1.113 1.1 35629 1.13 163000 1.103 993182 1102098 48
2019-10-08 1.105 1.113 0.015 1.12 1.138 1.1 55311 1.13 103700 1.11 499000 555414 51
2019-10-07 1.105 1.105 0.005 1.11 1.137 1.11 203551 1.136 3000 1.08 15800 17560 3
2019-10-03 1.114 1.105 -0.004 1.11 1.11 1.1 157290 1.138 3000 1.08 80739 89233 8
2019-10-02 1.128 1.114 -0.018 1.11 1.13 1.11 207816 1.15 55739 1.11 59150 65882 9
2019-10-01 1.132 1.128 -0.011 1.121 1.164 1.102 288924 1.15 206403 1.115 263600 297405 36
2019-09-30 1.101 1.132 0.03 1.131 1.148 1.095 68000 1.15 248671 1.13 282370 319589 41
2019-09-29 1.114 1.101 -0.013 1.101 1.135 1.081 108200 1.135 60800 1.08 395994 436164 42
2019-09-26 1.089 1.114 0.003 1.092 1.143 1.07 105200 1.13 84012 1.039 440166 490209 40
2019-09-25 1.041 1.089 0.052 1.093 1.093 1.08 0 0 99012 1.07 221877 241634 30
2019-09-24 1.093 1.041 -0.053 1.04 1.05 1.039 100006 1.1 84012 1.039 231315 240731 34
2019-09-22 1.103 1.127 -0.023 1.08 1.158 1.06 6806 1.156 33220 1.06 2521230 2842355 88
2019-09-18 1.059 1.053 -0.009 1.05 1.094 1.037 0 0 123000 1.04 36000 37898 14
2019-09-17 1.079 1.059 -0.044 1.035 1.11 1.026 27779 1.12 11000 1.026 375460 397431 38
2019-09-15 1.107 1.098 -0.018 1.089 1.117 1.08 224769 1.12 215000 1.061 203148 223133 35
2019-09-12 1.115 1.107 -0.009 1.106 1.127 1.104 116506 1.106 240030 1.104 171904 190337 21
2019-09-11 1.103 1.115 0.017 1.12 1.125 1.097 49585 1.148 327500 1.102 807740 900975 57
2019-09-10 1.096 1.103 0.014 1.11 1.139 1.094 41806 1.149 294500 1.09 5765809 6359772 170
2019-09-09 1.099 1.096 0.029 1.128 1.149 1.08 25050 1.15 54500 1.08 14475375 15859837 164
2019-09-08 1.062 1.099 0.048 1.11 1.115 1.05 0 0 96804 1.061 1706861 1875583 187
2019-09-05 1.064 1.062 -0.004 1.06 1.09 1.06 44483 1.09 72854 1.05 40380 42905 45
2019-08-25 1.103 1.079 -0.043 1.06 1.12 1.054 99680 1.108 79333 1.052 615585 664436 117
2019-08-22 1.102 1.103 0.008 1.11 1.12 1.09 0 0 0 0 263600 290801 46
2019-08-21 1.133 1.102 -0.026 1.107 1.135 1.086 49515 1.13 73957 1.085 485395 534920 128
2019-08-20 1.116 1.133 0.014 1.13 1.15 1.112 38660 1.16 17957 1.085 1093893 1239052 147
2019-08-19 1.107 1.116 0.023 1.13 1.133 1.084 55432 1.134 5957 1.085 1549379 1728675 166
2019-08-18 1.117 1.107 0.001 1.118 1.135 1.083 34670 1.13 7000 1.084 1008600 1116034 202
2019-08-15 1.095 1.117 0.015 1.11 1.129 1.08 26500 1.145 12000 1.08 214540 239557 56
2019-08-15 1.095 1.117 0.015 1.11 1.129 1.08 26500 1.145 12000 1.08 214540 239557 56
2019-08-15 1.095 1.117 0.015 1.11 1.129 1.08 26500 1.145 12000 1.08 214540 239557 56
2019-08-08 1.082 1.055 0.023 1.105 1.119 1.028 500 1.136 60000 1.05 4878993 5146131 332
2019-08-08 1.082 1.055 0.023 1.105 1.119 1.028 500 1.136 60000 1.05 4878993 5146131 332
2019-08-08 1.082 1.055 0.023 1.105 1.119 1.028 500 1.136 60000 1.05 4878993 5146131 332
2019-08-08 1.082 1.055 0.023 1.105 1.119 1.028 500 1.136 60000 1.05 4878993 5146131 332
2019-08-08 1.082 1.055 0.023 1.105 1.119 1.028 500 1.136 60000 1.05 4878993 5146131 332
2019-08-08 1.082 1.055 0.023 1.105 1.119 1.028 500 1.136 60000 1.05 4878993 5146131 332
2019-08-08 1.082 1.055 0.023 1.105 1.119 1.028 500 1.136 60000 1.05 4878993 5146131 332
2019-08-08 1.082 1.055 0.023 1.105 1.119 1.028 500 1.136 60000 1.05 4878993 5146131 332
2019-08-08 1.082 1.055 0.023 1.105 1.119 1.028 500 1.136 60000 1.05 4878993 5146131 332
2019-08-08 1.082 1.055 0.023 1.105 1.119 1.028 500 1.136 60000 1.05 4878993 5146131 332
2019-08-08 1.082 1.055 0.023 1.105 1.119 1.028 500 1.136 60000 1.05 4878993 5146131 332
2019-08-08 1.082 1.055 0.023 1.105 1.119 1.028 500 1.136 60000 1.05 4878993 5146131 332
2019-08-07 1.138 1.082 -0.056 1.082 1.082 1.082 71170 1.13 0 0 70052 75796 9
2019-08-06 1.176 1.138 -0.058 1.118 1.18 1.118 77390 1.14 0 0 636233 723767 122
2019-08-05 1.204 1.176 -0.029 1.175 1.2 1.16 224044 1.18 6600 1.152 739350 869304 138
2019-08-04 1.2 1.204 0 1.2 1.22 1.18 277825 1.199 252751 1.18 1091668 1314280 168
2019-08-01 1.202 1.2 0.018 1.22 1.249 1.18 101755 1.24 26955 1.185 4265169 5117437 379
2019-08-01 1.202 1.2 0.018 1.22 1.249 1.18 101755 1.24 26955 1.185 4265169 5117437 379
2019-08-01 1.202 1.2 0.018 1.22 1.249 1.18 101755 1.24 26955 1.185 4265169 5117437 379
2019-07-25 1.057 1.094 0.052 1.109 1.109 1.01 0 0 0 0 514189 562354 121
2019-07-24 1.091 1.057 -0.041 1.05 1.105 1.05 42740 1.075 5000 1.037 194180 205327 26
2019-07-22 1.11 1.091 -0.001 1.109 1.13 1.07 15519 1.11 0 0 1998391 2180173 152
2019-07-21 1.091 1.11 0.029 1.12 1.135 1.081 20903 1.13 17672 1.08 545244 605474 119
2019-07-18 1.102 1.091 -0.022 1.08 1.148 1.08 2449 1.139 27672 1.08 2071559 2260969 284
2019-07-18 1.102 1.091 -0.022 1.08 1.148 1.08 2449 1.139 27672 1.08 2071559 2260969 284
2019-07-18 1.102 1.091 -0.022 1.08 1.148 1.08 2449 1.139 27672 1.08 2071559 2260969 284
2019-06-27 5 5.05 0 5 5.15 4.93 0 0 10 4.94 17508 88434 12
2019-06-27 5 5.05 0 5 5.15 4.93 0 0 10 4.94 17508 88434 12
2019-06-24 5 5.01 0.1 5.1 5.1 4.97 4700 5.2 10000 4.9 17180 86009 13
2019-06-23 5.03 5 -0.03 5 5.13 4.99 8700 5.2 12000 4.97 12020 60097 10
2019-06-20 5.14 5.03 -0.06 5.08 5.13 5 9530 5.16 12000 4.97 22000 110760 18
2019-06-20 5.14 5.03 -0.06 5.08 5.13 5 9530 5.16 12000 4.97 22000 110760 18
2019-06-20 5.14 5.03 -0.06 5.08 5.13 5 9530 5.16 12000 4.97 22000 110760 18
2019-06-13 5.22 5.09 -0.17 5.05 5.3 5.03 0 0 1373 5.03 64000 326006 57
2019-06-12 5 5.22 0.25 5.25 5.25 5.05 0 0 5020 5 161106 840680 66
2019-06-11 5.05 5 0.1 5.15 5.15 4.9 965 5.15 20 4.8 1126600 5635150 70
2019-06-10 5.08 5.05 0.11 5.19 5.21 4.92 5000 5.25 0 0 98040 494726 74
2019-06-09 5 5.08 0.17 5.17 5.17 4.75 0 0 0 0 23710 120528 16
2019-06-03 4.93 5 0.08 5.01 5.01 4.99 2000 5.15 0 0 24020 120095 19
2019-06-02 4.86 4.93 0.13 4.99 4.99 4.88 1000 5.1 20 4.72 7685 37884 12
2019-05-30 4.93 4.86 -0.18 4.75 5 4.75 0 0 0 0 21470 104286 20
2019-05-23 4.96 5.03 0.14 5.1 5.1 4.88 250 5.15 3000 4.83 69505 349801 42
2019-05-22 4.87 4.96 0.13 5 5 4.85 1104 5.11 2000 4.64 36895 183011 17
2019-05-21 4.77 4.87 0.1 4.87 4.89 4.83 2895 5 0 0 53396 260290 39
2019-05-20 4.67 4.77 0.13 4.8 4.84 4.6 8899 4.8 9220 4.69 89896 429177 68
2019-05-19 4.55 4.67 0.15 4.7 4.74 4.51 0 0 7100 4.44 34771 162295 30
2019-05-16 4.48 4.55 0.15 4.63 4.63 4.4 3171 4.63 2100 4.44 49635 225835 26
2019-05-15 4.57 4.48 -0.02 4.55 4.73 4.37 11106 4.59 100 4.41 54293 243082 35
2019-05-14 4.71 4.57 -0.13 4.58 4.74 4.56 9101 4.73 365 4.5 84030 384413 26
2019-05-13 4.79 4.71 0.01 4.8 4.88 4.63 1236 4.95 0 0 102250 481864 45
2019-05-12 4.74 4.79 0.08 4.82 4.89 4.7 0 0 4000 4.53 88620 424636 41
2019-05-09 4.58 4.74 0.21 4.79 4.79 4.6 0 0 7000 4.63 96847 459197 52
2019-05-06 4.79 4.82 0.09 4.88 4.99 4.72 1465 5.02 14010 4.73 88241 425384 54
2019-05-05 4.58 4.79 0.22 4.8 4.8 4.65 0 0 0 0 157111 752922 80
2019-05-02 4.41 4.58 0.22 4.63 4.63 4.35 0 0 3000 4.2 130580 598512 61
2019-04-30 4.2 4.41 0.21 4.41 4.41 4.4 0 0 0 0 241000 1062747 64
2019-04-24 4.28 4.2 -0.07 4.21 4.45 4.15 1750 4.4 10000 4.1 253264 1063564 51
2019-04-23 4.19 4.28 0.14 4.33 4.33 4.21 1000 4.39 10000 4.1 84950 363400 41
2019-04-22 4.1 4.19 0.14 4.24 4.25 4.1 0 0 6200 4.01 167625 701765 51
2019-04-21 3.99 4.1 0.18 4.17 4.17 4 0 0 0 0 126650 519025 52
2019-04-18 3.88 3.99 0.18 4.06 4.07 3.85 0 0 10000 3.8 253870 1012350 71
2019-04-17 3.73 3.88 0.18 3.91 3.91 3.79 0 0 10750 3.8 145570 564899 34
2019-04-16 3.65 3.73 0.17 3.82 3.83 3.6 12803 3.83 10750 3.7 184924 689963 55
2019-04-15 3.57 3.65 0.1 3.67 3.74 3.6 1727 3.74 11316 3.57 93670 342036 47
All data delayed 20 minutes during session