responsive img

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Open

Closed

Available On

ع
  • Orascom Investment Holding 0.462 0.47 0.02 %
  • Belton Financial Holding 3.36 3.46 0.03 %
  • Arab for management Co. 1.048 1.113 0.06 %
  • Palm Hills Development Company 5.06 5.26 0.04 %
  • Citadel Capital - Common Shares 3.25 3.45 0.06 %
  • Fawry For Banking Technology And Electronic Payment 6.67 6.9 0.03 %
  • Egyptians Housing Development & Reconstruction 0.412 0.418 0.01 %
  • Amer Group Holding 1.37 1.329 -0.03 %
  • Medinet Masr Housing 5.04 5.13 0.02 %
  • Emaar Misr for Development 7.93 8.09 0.02 %
  • C I Capital Holding 6 6.57 0.10 %
  • A Capital Holding 1.739 1.557 -0.10 %
  • The Egyptian Modern Education Systems 0.385 0.384 0.00 %
  • GB Corp 10.25 11.29 0.10 %
  • Al Khair River For Development Agricultural Investment&Envir 1.341 1.42 0.06 %
  • Arabia Investments Holding 0.606 0.617 0.02 %
  • Cairo Oils & Soap 0.309 0.315 0.02 %
  • MM Group For Industry And International Trade 9.44 9.69 0.03 %
  • Aspire Capital Holding for Financial Investments 0.54 0.541 0.00 %
  • ELSWEDY CABLES 33.26 34.7 0.04 %
  • Mansourah Poultry 1.17 1.175 0.00 %
  • T M G Holding 62.26 63.6 0.02 %
  • Commercial International Bank (Egypt) CIB 74.5 73.8 -0.01 %
  • Speed Medical 0.52 0.526 0.01 %
  • EFG Holding Group 18.6 18.8 0.01 %
  • South Valley Cement 3 3.14 0.05 %
  • Canal Shipping Agencies 29.39 28.76 -0.02 %
  • Raya Holding for Financial Investments 4.35 4.6 0.06 %
  • Giza General Contracting 0.61 0.617 0.01 %
  • Arabian Cement Company 13.05 15.17 0.16 %
  • Atlas Investment & Food Industries 0.508 0.52 0.02 %
  • Egyptian Electrical Cables 2.94 3.03 0.03 %
  • Egyptians For Investment & Urban Development 0.309 0.308 0.00 %
  • Orascom Development Egypt 15.05 15.89 0.06 %
  • Upper Egypt Contracting 1.071 1.074 0.00 %
  • El Nasr Clothes & Textiles (Kabo) 3.69 3.79 0.03 %
  • Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 3.13 3.21 0.03 %
  • Misr National Steel - Ataqa 4.05 4.15 0.02 %
  • Egyptian for Developing Building Materials 0.392 0.392 0.00 %
  • Heliopolis Housing 11.85 12 0.01 %
  • Arab Gathering Investment 2.55 2.74 0.07 %
  • Mena Touristic & Real Estate Investment 2.2 2.2 0.00 %
  • El Kahera Housing 1.97 2 0.02 %
  • Sidi Kerir Petrochemicals 30.64 31.02 0.01 %
  • Oriental Weavers 20.8 20.64 -0.01 %
  • Medical Packaging Company 1.748 1.848 0.06 %
  • Zahraa Maadi Investment & Development 8.37 8.46 0.01 %
  • Alexandria Mineral Oils Company 9.32 9.47 0.02 %
  • Ibnsina Pharma 3.8 3.87 0.02 %
  • Iron and steel for mines and quarries 4.48 4.57 0.02 %
  • Universal For Paper and Packaging Materials (Unipack 0.622 0.632 0.02 %
  • Sharkia National Food 1.501 1.476 -0.02 %
  • Pioneers Properties for Development 3.4 3.48 0.02 %
  • Arab Ceramics - Ceramica Remas 1.179 1.195 0.01 %
  • Northern Upper Egypt Development & Agricultural Production 2.33 2.36 0.01 %
  • El Arabia Engineering Industries 1.608 1.65 0.03 %
  • E-Finance For Digital and Financial Investements SAE 21 20.7 -0.01 %
  • Arabian Food Industries DOMTY 17.97 19.39 0.08 %
  • Nasr Company for Civil Works 5.48 5.52 0.01 %
  • Misr Cement (Qena) 24.73 27.39 0.11 %
  • Right Egyptians Housing Development & Reconstruction 0.117 0.117 0.00 %
  • Arab Real Estate Investment (ALCO) 1.673 1.682 0.01 %
  • Cooper for Commercial Investment and Real Estate Development 0.475 0.475 0.00 %
  • Telecom Egypt 40.5 41.3 0.02 %
  • Egyptian for Tourism Resorts 4.36 4.54 0.04 %
  • Egyptian Transport (EGYTRANS) 4.53 4.59 0.01 %
  • The Arab Dairy Products Co. ARAB DAIRY - Panda 2.43 2.45 0.01 %
  • Taqa Arabia 15.2 15.45 0.02 %
  • Egyptian Real Estate Group 0.933 0.935 0.00 %
  • Dice Sport & Casual Wear 1.306 1.33 0.02 %
  • Abou Kir Fertilizers 72.21 71.35 -0.01 %
  • Remco for Touristic Villages Construction 3.07 3.02 -0.02 %
  • Integrated Engineering Group S.A.E 0.209 0.209 0.00 %
  • Orascom Construction PLC 260 265.17 0.02 %
  • El Shams Housing & Urbanization 8.35 8.41 0.01 %
  • Prime Holding 0.779 0.779 0.00 %
  • Al Moasher for Programming and Information Dissemination 1.122 1.11 -0.01 %
  • Cairo Investment & Real Estate Development CIRA Education 13 13.5 0.04 %
  • Naeem Holding 0.14 0.149 0.06 %
  • Engineering Industries (ICON) 23.22 24.09 0.04 %
  • Cairo Poultry 10.51 11 0.05 %
  • Raya Contact Center 6.03 6.25 0.04 %
  • Cleopatra Hospital Company 6.47 6.59 0.02 %
  • Alexandria Containers and goods 47.21 48.12 0.02 %
  • Egyptian Chemical Industries (Kima) 12.42 12.63 0.02 %
  • Six of October Development & Investment (SODIC) 57 60.05 0.05 %
  • Barbary Investment Group ( BIG) 0.156 0.156 0.00 %
  • Golden Coast Company 0.49 0.49 0.00 %
  • International Co For Investment & Development 4 4.01 0.00 %
  • Arab Developers Holding 2.74 2.77 0.01 %
  • Eastern Company 35.26 36.3 0.03 %
  • Ezz Steel 75 74 -0.01 %
  • Arab Valves Company 2.32 2.39 0.03 %
  • Misr Fretilizers Production Company - Mopco 62.95 63.31 0.01 %
  • Delta Sugar 67.06 68.97 0.03 %
  • Egypt for Poultry 5.05 5.18 0.03 %
  • Export Development Bank of Egypt (EDBE) 29.4 30.12 0.02 %
  • El Obour Real Estate Investment 7.76 8.08 0.04 %
  • Egyptian Media Production City 22.16 22.8 0.03 %
  • Extracted Oils 3.12 3.14 0.01 %
  • Oden Financial Investments 2.59 2.64 0.02 %
  • Lotus For Agricultural Investments And Development 0.734 0.734 0.00 %
  • Egyptian Kuwaiti Holding LE 0.928 0.921 -0.01 %
  • Macro Group Pharmaceuticals -Macro Capital 3.4 3.52 0.04 %
  • Egypt Aluminum 104 106.56 0.02 %
  • Obour Land For Food Industries 14.44 14.51 0.00 %
  • Asek Company for Mining - Ascom 47.12 47.73 0.01 %
  • Arab Development & Real Estate Investment 0.994 0.994 0.00 %
  • Marseille Almasreia Alkhalegeya For Holding Investment 2.28 2.28 0.00 %
  • Osool ESB Securities Brokerage 0.372 0.372 0.00 %
  • Jadwa Industrial Development 4.39 4.4 0.00 %
  • Maridive & oil services 0.249 0.25 0.00 %
  • Industrial & Engineering Projects 0.294 0.294 0.00 %
  • ARAB POLVARA SPINNING & WEAVING CO. 5.49 5.36 -0.02 %
  • Al Arafa Investment And Consulting 0.081 0.081 0.00 %
  • El Ezz Porcelain (Gemma) 31.08 31.67 0.02 %
  • Ceramic & Porcelain 13.43 13.6 0.01 %
  • Tanmia for real estate investment 3.48 3.48 0.00 %
  • Kafr El Zayat Pesticides 9 9.07 0.01 %
  • Sharm Dreams Co. for Tourism Investment 19.55 20.46 0.05 %
  • Egyptian Kuwaiti Holding LE 44 44.04 0.00 %
  • United Arab Shipping 0.743 0.743 0.00 %
  • Al Tawfeek Leasing Company-A.T.LEASE 5.1 5.1 0.00 %
  • Juhayna Food Industries 21.81 22 0.01 %
  • Digitize for Investment And Technology 9.65 10.14 0.05 %
  • Taaleem Management Services 6.42 6.42 0.00 %
  • International Agricultural Products 15.99 16.07 0.01 %
  • Elwadi For International Investment & Development 0.71 0.71 0.00 %
  • Egyptian International Pharmaceuticals (EIPICO) 51.6 51.03 -0.01 %
  • Ismailia Misr Poultry 11.72 11.89 0.01 %
  • Al Baraka Bank Egypt 14.81 14.67 -0.01 %
  • Alexandria Spinning & Weaving (SPINALEX) 5.39 5.39 0.00 %
  • Contact Financial Holding 5.84 5.84 0.00 %
  • Abu Dhabi Islamic Bank- Egypt 47.25 47 -0.01 %
  • El Ahli Investment and Development 32.1 32.89 0.02 %
  • Arab Cotton Ginning 7.63 7.63 0.00 %
  • Glaxo Smith Kline 41.45 43.33 0.05 %
  • Edita Food Industries S.A.E 40.87 41.21 0.01 %
  • Natural Gas & Mining Project (Egypt Gas) 41.59 42.51 0.02 %
  • Lecico Egypt 26.43 26.59 0.01 %
  • Alexandria Flour Mills 32.34 34.63 0.07 %
  • Gharbia Islamic Housing Development 30.55 32.06 0.05 %
  • Ismailia Development and Real Estate Co 24.4 24.01 -0.02 %
  • Credit Agricole Egypt 24.24 24.37 0.01 %
  • United Housing & Development 7.35 7.35 0.00 %
  • Qatar National Bank - QNB 37.28 37.82 0.01 %
  • Acrow Misr 63.09 67.49 0.07 %
  • Misr Chemical Industries 44.79 45.78 0.02 %
  • International company For Medical Industries -ICMI 1.27 1.27 0.00 %
  • National Housing for Professional Syndicates 43.69 43.69 0.00 %
  • Suez Canal Bank 14.54 14.54 0.00 %
  • Al Fanar Contracting Construction Trade Import And Export Co 2.55 2.55 0.00 %
  • Egyptian Arabian (cmar) Securities Brokerage EAC 5.08 5.08 0.00 %
  • Wadi Kom Ombo Land Reclamation 120.62 120.21 0.00 %
  • North Cairo Mills 44.43 44.43 0.00 %
  • Housing & Development Bank 55.92 55.92 0.00 %
  • Vertika for Industry & Trade 0.957 0.957 0.00 %
  • Grand Capital 8.21 8.21 0.00 %
  • Arab Aluminum 16.77 16.77 0.00 %
  • Ismailia National Food Industries 60.47 60.47 0.00 %
  • Egyptian Gulf Bank 0.332 0.332 0.00 %
  • Memphis Pharmaceuticals 109.16 109.83 0.01 %
  • Sinai Cement 14.47 14.47 0.00 %
  • Faisal Islamic Bank of Egypt 1.054 1.054 0.00 %
  • Development & Engineering Consultants 79.79 90.03 0.13 %
  • Misr Hotels 125.02 111.63 -0.11 %
  • Arabian Rocks Plastic Industries 0.762 0.762 0.00 %
  • Faisal Islamic Bank of Egypt 36.33 36.33 0.00 %
  • First Investment Company And Real Estate Development 2.49 2.49 0.00 %
  • South Cairo & Giza Mills & Bakeries 34.05 34.05 0.00 %
  • Fitness Prime 2.16 2.16 0.00 %
  • Upper Egypt Flour Mills 188.84 188.84 0.00 %
  • Misr Beni Suef Cement 51.02 51.02 0.00 %
  • El Nasr For Manufacturing Agricultural Crops 15.68 15.68 0.00 %
  • Sabaa International Comapny for Pharmaceutial and Chemical 0.79 0.79 0.00 %
  • General Company For Land Reclamation,Development & Reconstru 49.1 49.1 0.00 %
  • BID El badr investment and development 1.501 1.501 0.00 %
  • Egyptian Financial & Industrial 76.19 76.19 0.00 %
  • Integrated Diagnostics Holdings plc 20 20 0.00 %
  • Egyptian Satellites (NileSat) 6.92 6.92 0.00 %
  • EGX 30 INDEX ETF 31.77 31.77 0.00 %
  • El Ahram Co. For Printing And Packing 8.02 8.02 0.00 %
  • Reacap Financial Investments 5.26 5.26 0.00 %
  • International Company For Fertilizers & Chemicals 32.96 32.96 0.00 %
  • Mohandes Insurance 19.97 19.97 0.00 %
  • GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.224 1.224 0.00 %
  • Arab Pharmaceuticals 82.98 82.98 0.00 %
  • General Silos & Storage 173.95 173.95 0.00 %
  • Golden Textiles & Clothes Wool 27.78 27.78 0.00 %
  • Middle & West Delta Flour Mills 230.96 230.96 0.00 %
  • Nozha International Hospital 8.18 8.18 0.00 %
  • Gulf Canadian Real Estate Investment Co. 19.7 19.7 0.00 %
  • Rowad Tourism (Al Rowad) 30.54 30.54 0.00 %
  • East Delta Flour Mills 182.25 182.25 0.00 %
  • El Arabia for Land Reclamation 33.91 33.91 0.00 %
  • Middle Egypt Flour Mills 55.8 55.8 0.00 %
  • Nile Pharmaceuticals 90.99 90.99 0.00 %
  • Alexandria Pharmaceuticals 235.03 235.03 0.00 %
  • Marsa Marsa Alam For Tourism Development 2.47 2.47 0.00 %
  • Samad Misr -EGYFERT 49.04 49.04 0.00 %
  • Rakta Paper Manufacturing 17.3 17.3 0.00 %
  • Cairo Educational Services 22.05 22.05 0.00 %
  • Cairo Pharmaceuticals 80.27 80.27 0.00 %
  • Misr Oils & Soap 61.11 61.11 0.00 %
  • El Kahera El Watania Investment 17.51 17.51 0.00 %
  • Sues Canal Company For Technology Settling 84.61 84.61 0.00 %
  • Alexandria New Medical Center 58.8 58.8 0.00 %
  • Delta For Printing & Packaging 37.99 37.99 0.00 %
  • Rubex Plastics 6.36 6.36 0.00 %
  • Egyptians Real Estate Fund Certificates 13.38 13.38 0.00 %

Fawry For Banking Technology And Electronic Payment

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 12.88 13.02 0.14 13.02 13.3 12.86 1464357 12.99 835577 13.01 6306994 82753515 1828
2022-01-09 12.95 12.88 -0.07 12.88 13.02 12.82 652623 12.9 444519 12.88 483057 6241383 343
2022-01-05 12.75 12.95 0.2 12.95 13.13 12.9 900904 12.99 885387 12.95 2100020 27324456 1008
2022-01-04 12.53 12.75 0.22 12.75 12.96 12.6 1057840 12.75 787762 12.74 2125016 27221577 728
2022-01-03 12.67 12.53 -0.14 12.53 12.75 12.45 787171 12.59 751040 12.59 1422826 17895253 650
2022-01-02 12.81 12.67 -0.14 12.67 13.11 12.52 986034 12.63 544143 12.65 1564826 20104853 608
2021-12-30 13.05 12.81 -0.24 12.81 13.23 12.8 1393746 12.95 728093 12.81 5236066 67675714 847
2021-12-29 13.1 13.05 -0.05 13.05 13.35 13.05 1146161 13.25 1137456 13.05 4774477 63196421 1059
2021-12-28 12.85 13.1 0.25 13.1 13.2 12.85 1504381 13.1 715623 13 2007712 26139109 736
2021-12-27 12.8 12.85 0.05 12.85 13 12.8 1150194 12.85 640459 12.82 1972313 25463564 600
2021-12-26 12.8 12.8 0 12.8 13.07 12.74 984513 12.83 747418 12.8 2777773 35861168 907
2021-12-23 12.44 12.8 0.36 12.8 12.99 12.5 1364690 12.8 1146007 12.77 3705929 47389579 1155
2021-12-22 11.98 12.44 0.46 12.44 12.5 11.98 1214982 12.44 800520 12.41 4644048 57216316 1705
2021-12-21 11.8 11.98 0.18 11.98 12.08 11.8 1364536 11.98 924896 11.95 3092022 37073423 844
2021-12-20 11.85 11.8 -0.05 11.8 11.86 11.57 1168146 11.8 641060 11.74 2204392 25830083 560
2021-12-19 11.8 11.85 0.05 11.85 12.09 11.68 1393845 11.88 827149 11.85 1959197 23333870 1038
2021-12-16 11.35 11.8 0.45 11.8 11.98 11.35 1505848 11.8 1026683 11.75 3473758 40751808 1248
2021-12-15 11.38 11.35 -0.03 11.35 11.47 11.13 1200717 11.35 831348 11.2 2594584 29281067 754
2021-12-14 11.83 11.38 -0.45 11.38 11.99 11.1 1791134 11.38 1152144 11.3 4304336 48954572 1368
2021-12-13 11.48 11.83 0.35 11.83 12.16 11.44 1562734 11.55 1014145 11.8 6767341 80704313 3129
2021-12-12 10.98 11.48 0.5 11.48 11.73 10.87 1379633 11.69 888140 13.17 2651205 30004962 977
2021-12-09 11 10.98 -0.02 10.98 11.16 10.61 1313892 10.96 1278992 11 5059644 55177085 1470
2021-12-08 11.75 11 -0.75 11 11.75 10.15 2405132 11.1 1209038 11.6 11637033 127170656 2720
2021-12-07 11.98 11.75 -0.23 11.75 12.12 11.62 2380622 11.75 528147 11.7 5492683 65324641 1969
2021-12-06 12.4 11.98 -0.42 11.98 12.45 11.68 1942810 11.98 633012 11.8 5310546 63628709 2878
2021-12-05 12.3 12.4 0.1 12.4 12.6 12.23 1351798 12.4 513139 12.33 2402926 29874525 811
2021-12-02 12.7 12.3 -0.4 12.3 12.71 12.19 1115427 12.35 704349 12.3 4320949 53467752 1300
2021-12-01 12.99 12.7 -0.29 12.7 13.24 12.58 1043269 12.74 516948 12.66 3957602 50312202 1327
2021-11-30 12.1 12.99 0.89 12.99 13.05 12.1 1078060 12.99 573408 12.91 10402518 133067746 2405
2021-11-29 11.92 12.1 0.18 12.1 12.25 11.92 682288 12.1 373010 12.1 3001050 36461168 1162
2021-11-28 12.3 11.92 -0.38 11.92 11.95 11.55 934863 11.92 445853 11.91 950950 11300925 561
2021-11-25 12.09 12.3 0.21 12.3 12.7 12.06 1217685 12.3 796777 12.29 3486562 43066308 1333
2021-11-24 12.4 12.09 -0.31 12.09 12.51 12.07 911140 12.13 541230 12.09 2031293 24810718 920
2021-11-23 12.42 12.4 -0.02 12.4 12.6 12.03 671988 12.4 469792 12.37 3246603 39974022 1534
2021-11-22 12.63 12.42 -0.21 12.42 12.63 12.35 744656 12.42 393144 12.4 3425276 42510102 731
2021-11-21 12.75 12.63 -0.12 12.63 12.8 12.5 893213 12.64 286417 12.65 447073 5639406 374
2021-11-18 12.9 12.75 -0.15 12.75 13.15 12.5 624804 12.75 944849 12.66 2371291 30142283 719
2021-11-17 12.6 12.9 0.3 12.9 13.44 12.5 596152 13.08 262379 12.9 2955965 38774856 1184
2021-11-16 13.4 12.6 -0.8 12.6 13.58 12.41 952253 12.64 528547 12.6 4582633 58047474 2392
2021-11-15 14.23 13.4 -0.83 13.4 14.3 13.26 541904 13.46 975632 13.4 3013491 40821386 1549
2021-11-14 14.24 14.23 -0.01 14.23 14.49 13.9 407167 14.27 276506 14.25 396893 5646044 367
2021-11-11 14 14.24 0.24 14.24 14.3 14 746530 14.24 253627 14.16 377278 5339554 221
2021-11-10 14.2 14 -0.2 14 14.21 13.8 536981 14 230171 13.9 1587003 22216937 718
2021-11-09 14.26 14.2 -0.06 14.2 14.5 14.2 774542 14.2 181915 14.16 748828 10681716 400
2021-11-08 14.31 14.26 -0.05 14.26 14.6 14.2 548025 14.24 300434 14.25 1270700 18309575 601
2021-11-07 14.85 14.31 -0.58 14.27 14.84 14.27 486000 14.4 403379 14.4 777573 11210978 400
2021-11-04 14.55 14.85 0.3 14.85 14.9 14.16 507236 14.85 533284 14.8 959871 13884766 504
2021-11-03 14.49 14.55 0.06 14.55 14.66 13.8 322580 14.32 573197 14.39 696465 9926770 541
2021-11-02 14.75 14.49 -0.26 14.49 14.74 14.27 748574 14.5 287376 14.49 1365295 19712412 628
2021-11-01 14.5 14.75 0.25 14.75 14.8 14.5 580352 14.75 324198 14.65 479116 6992977 371
2021-10-31 15.04 14.51 -0.54 14.5 15 14.41 547116 14 323943 14.51 946812 13813040 560
2021-10-28 15.3 15.01 -0.3 15 15.3 14.95 787447 12.24 295717 18.36 727911 10937472 331
2021-10-27 14.97 15.3 0.33 15.3 15.3 14.7 383599 15.3 582243 15.12 1106272 16520165 486
2021-10-26 14.02 14.97 1.07 15.09 15.3 14.25 641433 15.09 628888 15.05 1838786 27491456 840
2021-10-25 15 14.02 -0.85 14.15 15.2 13.88 1047333 14.18 1150079 14.41 2270869 32444632 1598
2021-10-24 16 15 -1 15 16.25 14.91 866591 15.1 294796 15 2583663 39578050 1864
2021-10-20 16.49 16 -0.49 16 16.84 15.96 1722274 16 153270 15.98 1696709 27688511 997
2021-10-19 16.7 16.49 -0.21 16.49 16.9 16.26 1441093 16.49 295117 16.4 2058997 34281048 690
2021-10-18 16.68 16.7 0.02 16.7 16.95 16.6 1526157 16.74 436213 16.7 6362015 106373558 1316
2021-10-17 16.39 16.68 0.29 16.68 16.79 16.01 826243 16.68 441362 16.65 2354394 38901003 628
2021-10-14 16.4 16.39 -0.01 16.39 16.8 16 1200134 16.39 196304 16.31 1189796 19503323 640
2021-10-13 15.41 16.4 0.99 16.4 16.48 15.35 1162791 16.39 319670 16.39 5525988 89071077 2370
2021-10-12 15.33 15.41 0.08 15.41 15.58 15.25 707269 15.49 308482 15.41 758815 11685569 245
2021-10-11 15.1 15.33 0.23 15.33 15.79 15.1 992723 15.39 645969 15.71 2457335 37970149 1631
2021-10-10 14.94 15.1 0.16 15.1 15.1 14.8 278009 15.15 560187 15.1 1652858 24748941 1031
2021-10-06 14.8 14.94 0.14 14.94 15.33 14.79 1152462 14.93 395818 14.81 2092115 31390028 1984
2021-10-05 14.25 14.8 0.55 14.8 14.9 13.8 772700 14.8 441004 14.66 1787729 25866955 1048
2021-10-04 13.89 14.13 0.36 14.25 14.29 13.75 465439 14.25 444177 14.2 1095673 15287828 389
2021-10-03 14.21 13.89 -0.32 13.89 14.38 13.81 432991 13.89 130202 13.85 312605 4350946 411
2021-09-30 14.09 14.21 0.12 14.21 14.21 13.89 485670 14.21 180131 14.1 1232098 17365095 525
2021-09-29 13.75 14.09 0.34 14.09 14.09 13.5 292226 14.09 330469 13.88 1375025 18961218 589
2021-09-28 14.19 13.75 -0.44 13.75 14.36 13.42 537256 13.78 810038 13.75 1534649 20965961 955
2021-09-27 14.91 14.19 -0.72 14.19 14.97 13.91 854998 14.19 451187 14.03 2123895 30091941 1298
2021-09-26 14.86 14.91 0.05 14.91 15.1 14.8 555186 14.91 323584 14.89 372904 5557512 315
2021-09-23 14.77 14.86 0.09 14.86 14.99 14.65 479603 14.98 433876 14.86 850880 12559743 248
2021-09-22 14.85 14.77 -0.08 14.77 15.3 14.6 676251 14.77 477742 14.85 652438 9742083 533
2021-09-21 14.84 14.85 0.01 14.85 15 14.3 499293 14.85 606054 14.85 1497231 21976241 1187
2021-09-20 15.31 14.84 -0.47 14.84 15.6 14.52 764669 14.79 1555899 15.31 2337703 34907048 2155
2021-09-19 16.51 15.31 -1.2 15.31 16.69 15.01 1610797 15.4 1356264 16.5 3492784 54422674 2718
2021-09-16 17 16.51 -0.49 16.51 17.04 16.51 11434459 16.57 1672296 16.51 23244982 388085605 1620
2021-09-15 17 17 0 17 17.05 16.5 1509959 17 460838 16.7 1719559 28801092 713
2021-09-14 16.9 17 0.1 17 17.25 16.9 1257279 17 194366 16.9 5964667 101781649 1564
2021-09-13 16.58 16.9 0.32 16.9 16.98 16.5 928610 16.9 90061 16.8 3260111 54866743 767
2021-09-12 16.64 16.58 -0.06 16.58 16.8 16.5 818713 16.6 101630 16.58 238480 3981327 174
2021-09-09 16.9 16.64 -0.26 16.64 16.9 16.55 1113865 16.64 172382 16.6 748152 12505547 377
2021-09-08 16.58 16.9 0.32 16.9 16.9 16.31 1170061 16.9 153322 16.81 1523880 25350677 607
2021-09-07 16.7 16.58 -0.12 16.58 17 16.4 1734433 16.59 134722 16.58 1838260 30750346 599
2021-09-06 16 16.7 0.7 16.7 16.7 15.97 694195 16.7 130534 16.61 2405051 39257459 1088
2021-09-05 16.46 16 -0.46 16 16.64 15.9 627647 16 252336 16.3 1498771 24199222 607
2021-09-02 16.84 16.46 -0.43 16.41 16.9 16.09 679793 16.49 664663 16.48 3412980 56190444 1373
2021-09-01 16.29 16.84 0.53 16.82 17.1 16.65 801349 16.8 1130174 16.82 3635323 61204711 1151
2021-08-31 15.45 16.29 1.25 16.7 16.72 16 699850 16.7 1011467 16.68 6573929 107083660 2819
2021-08-30 15.88 15.45 -0.58 15.3 16.08 15.2 510257 15.43 566287 15.4 3178083 49086380 1726
2021-08-29 16.18 15.88 -0.38 15.8 16.18 15.77 498557 15.88 320891 15.8 2140478 33985332 990
2021-08-26 16.55 16.18 -0.63 15.92 16.7 15.84 484970 15.96 280739 15.93 2350593 38031105 1619
2021-08-25 16.34 16.55 0.16 16.5 16.89 16.31 437133 16.52 446359 16.5 2529505 41875010 947
2021-08-24 16.29 16.34 -0.05 16.24 16.5 16.19 429474 16.3 199360 16.24 1647880 26923523 1419
2021-08-23 16.16 16.29 0.24 16.4 16.5 15.86 482116 16.4 1061192 16.38 2226393 36268487 1028
2021-08-22 16.72 16.16 -0.73 15.99 16.79 15.76 717243 15.94 891412 15.91 2413365 39006988 1327
2021-08-19 17.59 16.72 -0.89 16.7 17.7 16.4 784218 16.7 1567384 16.61 3801388 63551197 1684
2021-08-18 18.16 17.59 -0.48 17.68 18.23 17.4 566885 17.66 733451 17.55 1408823 24775843 1283
2021-08-17 18.28 18.16 -0.32 17.96 18.47 17.88 693632 18 311614 17.96 1609536 29236090 924
2021-08-16 18.18 18.28 -0.03 18.15 18.55 18.04 710935 18.18 267320 18.41 5516647 100841886 802
2021-08-15 18.05 18.18 -0.05 18 18.4 18 497887 18.13 303597 18.02 641058 11655507 580
2021-08-11 17.76 18.05 0.44 18.2 18.25 17.66 457591 18.2 627132 18.18 1231427 22221634 788
2021-08-10 17.97 17.76 -0.37 17.6 18 17.45 569728 17.6 319977 17.59 558661 9919241 541
2021-08-09 17.97 17.97 -0.15 17.82 18.08 17.82 527334 17.9 162196 17.82 383278 6885631 320
2021-08-08 18 17.97 -0.14 17.86 18.25 17.85 386192 17.89 152738 17.86 414098 7440438 401
2021-08-05 18.16 18 -0.26 17.9 18.3 17.88 820366 17.9 191887 17.89 655331 11795430 805
2021-08-04 18.57 18.16 -0.52 18.05 18.5 18 373981 18.05 270557 18.04 2006782 36448959 1206
2021-08-03 19.14 18.57 -1.09 18.05 19.19 18 957792 18.25 202151 18.06 1763202 32737378 892
2021-08-02 18.86 19.14 -0.06 18.8 19.44 18.71 818872 18.8 91437 18.81 2972696 56902586 1239
2021-08-01 19.18 18.86 -0.38 18.8 19.29 18.75 413823 18.88 207801 18.8 561940 10597537 540
2021-07-29 19.71 19.18 -0.63 19.08 19.5 19.02 557080 19.18 228705 19.1 811619 15566591 748
2021-07-28 19.54 19.71 -0.04 19.5 19.9 19.4 967331 19.5 180644 19.41 1755607 34604645 710
2021-07-27 18.97 19.54 0.72 19.69 19.89 18.86 631459 19.69 450168 19.63 5904338 115365217 1603
2021-07-26 18.93 18.97 0.04 18.97 19.14 18.75 435771 18.99 167974 18.93 784081 14873184 835
2021-07-25 18.66 18.93 0.15 18.81 19.4 18.77 338157 18.92 141771 18.81 253267 4794952 343
2021-07-18 19.02 18.66 -0.32 18.7 19.13 18.5 246051 18.77 182118 18.7 725228 13534339 689
2021-07-15 19.46 19.02 -0.36 19.1 19.3 18.8 675783 19.1 310076 19.09 1930495 36720983 1716
2021-07-14 18.59 19.46 0.61 19.2 19.99 19.03 810590 19.25 420856 19.2 2827540 55031347 1733
2021-07-13 17.3 18.59 1.73 19.03 19.03 17.21 0 0 724082 19.03 2948733 54819004 1759
2021-07-12 17.17 17.3 0.13 17.3 17.42 17.1 225348 17.39 568151 17.3 536263 9277700 378
2021-07-11 17.22 17.17 -0.12 17.1 17.4 17.02 308330 17.2 475961 17.1 654944 11244188 470
2021-07-08 18.05 17.22 -0.94 17.11 17.93 16.84 686145 17.19 768823 17.81 2627449 45238968 2063
2021-07-07 18.32 18.05 -0.45 17.87 18.4 17.52 735993 17.87 644301 17.81 2771509 50034342 1700
2021-07-06 18.84 18.32 -0.59 18.25 18.8 18.02 486183 18.26 247731 18.41 1496450 27418647 933
2021-07-05 18.98 18.84 -0.31 18.67 18.98 18.64 367219 18.79 125932 18.67 702521 13236006 519
2021-07-04 19.01 18.99 -0.15 18.86 19.18 18.84 526289 18.98 160532 18.89 295823 5616437 275
2021-06-30 18.88 19.01 0 18.88 19.3 18.75 482017 18.88 221845 18.8 2040733 38798750 1067
2021-06-29 18.95 18.88 0.24 19.19 19.21 18.2 380691 19.19 501492 19.11 1288286 24324762 1303
2021-06-28 19.05 18.95 -0.1 18.95 19.21 18.8 342075 18.9 112903 18.83 249834 4733681 334
2021-06-27 19.2 19.05 -0.2 19 19.32 18.88 271431 19 164624 18.95 452786 8627779 465
2021-06-24 18.95 19.2 0.35 19.3 19.4 18.7 310771 19.32 202172 19.3 965262 18530617 815
2021-06-23 19.04 18.95 -0.24 18.8 19.17 18.8 251988 18.9 161375 18.82 475836 9017479 423
2021-06-22 19.17 19.04 -0.31 18.86 19.31 18.85 327625 19 221798 18.89 487950 9291080 789
2021-06-21 18.67 19.17 0.33 19 19.45 18.74 344628 19.09 217191 18.94 875359 16783447 978
2021-06-20 19.22 18.67 -0.48 18.74 19.24 18.49 250590 18.8 268846 18.75 513027 9580210 483
2021-06-17 19.48 19.22 -0.54 18.94 19.84 18.83 476533 19 312993 19.6 1555245 29886502 792
2021-06-16 19.35 19.48 0.45 19.8 19.84 17.9 240738 19.83 460724 19.8 739341 14399750 874
2021-06-15 18.97 19.35 0.33 19.3 19.68 19.02 315008 19.3 239543 19.23 995492 19262444 1291
2021-06-14 18.69 18.97 0.45 19.14 19.4 18.13 363983 19.2 247219 19.14 1150125 21820349 702
2021-06-13 19.21 18.69 -0.81 18.4 19.37 18.27 486633 18.39 150103 18.4 466492 8720221 544
2021-06-10 19.17 19.22 -0.06 19.11 19.49 19 458989 19.17 261769 19.11 848151 16298224 589
2021-06-09 19.07 19.17 0.23 19.3 19.47 18.7 565092 19.3 256473 19.2 906720 17379375 717
2021-06-08 19.86 19.07 -0.89 18.97 19.95 18.86 641962 18.99 264060 18.97 2165115 41280503 1683
2021-06-07 20.53 19.86 -0.73 19.8 20.52 19.65 702621 19.82 525848 19.8 2981692 59212328 1800
2021-06-06 20.81 20.53 -0.49 20.32 20.98 20.25 555930 20.34 303897 20.33 482178 9899126 804
2021-06-03 21.57 21.14 -0.7 20.87 21.8 20.8 923367 20.96 266214 20.87 2557030 54049762 1131
2021-06-02 21.83 21.58 -0.43 21.4 22.1 21.3 985043 21.41 255629 21.4 1356600 29273806 1338
2021-06-01 21.97 21.83 -0.17 21.8 22 21.66 684667 21.89 421937 21.8 808947 17660478 746
2021-05-31 21.55 21.97 0.15 21.7 22.36 21.61 811570 21.74 643823 21.71 2348578 51586743 1389
2021-05-30 21.85 21.55 -0.45 21.4 21.87 21.34 1170257 21.55 593973 21.4 1159389 24989565 849
2021-05-27 21.4 21.84 -0.17 21.23 22.5 21.1 2479066 21.25 753692 21.23 37371474 816207366 6865
2021-05-26 21.9 21.4 -0.51 21.39 22 21.1 489408 21.39 852615 21.31 2880473 61638249 2808
2021-05-25 22.48 21.9 -0.67 21.81 22.72 20.85 604628 21.94 668216 21.82 3460257 75794433 2664
2021-05-24 22.77 22.48 -0.36 22.41 22.83 22.25 411916 22.49 677848 22.41 3798214 85372402 1795
2021-05-23 22.93 22.77 -0.24 22.69 23.05 22.5 953495 22.63 823655 22.62 1899422 43248638 1011
2021-05-20 23.59 22.93 -0.78 22.81 23.38 22.35 1307504 22.85 739898 22.81 4430465 101578264 1908
2021-05-19 22.93 23.59 -0.02 22.91 24 22.8 1204650 23 500825 22.95 5844941 137898505 2707
2021-05-18 23.03 22.93 0.17 23.2 23.55 22.4 2344753 23.29 1264303 23.2 5541835 127072901 2900
2021-05-17 23.8 23.03 -1.15 22.65 25.99 22 1105094 22.65 673391 25.9 8908836 205197286 4919
2021-05-11 20.89 21.93 1.06 21.95 22.2 21.15 157446 21.95 242075 21.83 2678083 58741716 1487
2021-05-10 20.47 20.89 0.73 21.2 21.34 20.03 297300 21.24 446417 21.21 3735821 78056846 1563
2021-05-09 20.34 20.47 -0.24 20.1 21.01 19.95 564512 20.1 260683 20.07 2080317 42575830 1113
2021-05-06 20.01 20.34 0.35 20.36 20.5 19.9 330186 20.36 263535 20.31 1476103 30027152 540
2021-05-05 19.98 20.01 -0.12 19.86 20.2 19.8 248883 19.99 112880 19.86 520696 10420448 358
2021-05-04 20.08 19.98 -0.18 19.9 20.48 19.7 357623 19.95 188717 19.9 1058718 21148343 643
2021-04-28 19.92 20.08 0.07 19.99 20.5 19.71 359645 19.99 153107 19.91 814567 16359091 685
2021-04-27 19.96 19.92 -0.25 19.71 20.1 19.7 350285 19.8 141443 19.71 1016802 20250071 506
2021-04-26 20.59 19.96 -0.59 20 20.64 19.7 251211 20 264237 19.96 863375 17235640 747
2021-04-25 20.77 20.6 -0.36 20.41 20.96 20.4 258941 20.49 216940 20.42 633059 13039398 646
2021-04-22 21.01 20.77 -0.36 20.65 21.25 20.52 298949 20.75 275880 20.65 917945 19061661 551
2021-04-21 20.66 21.01 0.34 21 21.5 20.5 328143 21 277287 20.92 1814719 38132266 1664
2021-04-20 21.08 20.66 0.12 21.2 21.5 19.01 140859 21.21 684869 21.2 2628702 54310461 2334
2021-04-19 21.28 21.08 -0.28 21 21.54 20.95 271286 21.08 313108 21.06 918214 19352615 1494
2021-04-18 22.3 21.28 -1.18 21.12 22.86 20.79 254143 21.12 243388 21.03 945632 20127724 1087
2021-04-15 39.4 38.68 -0.4 39 40.25 37.52 378088 38.98 163765 38.94 1934080 74800955 1172
2021-04-14 38 39.4 1.52 39.52 40 38 244199 39.84 215103 39.55 1899573 74837939 1560
2021-04-13 37.15 37.43 0.48 37.63 38.25 36.25 274607 38.15 208826 38.05 1671700 62573890 1372
2021-04-12 36.12 37.15 0.39 36.51 38.38 36.51 52146 37.3 4649 36.5 2704637 100468709 2215
2021-04-11 33.95 36.12 2.76 36.71 37.31 33.8 3845 37.25 6290 36.25 1320060 47686044 1455
2021-04-08 33.42 33.95 0.48 33.9 34.17 33.21 32071 34.16 10285 33.21 328954 11169273 297
2021-04-07 33.33 33.42 0.08 33.41 33.71 32.53 42423 33.7 13196 32.6 221561 7404359 257
2021-04-06 33.9 33.33 -0.85 33.05 33.9 32.76 33248 33.65 5977 33 247899 8262270 355
2021-04-05 32.76 32.98 0.24 33 34 31.18 26773 33.49 7901 32.32 485072 15996432 520
2021-04-04 33.24 32.76 -0.63 32.61 33.25 32.5 32716 33 6568 32.6 68748 2252109 176
2021-04-01 33.11 33.24 0.07 33.18 33.68 32.68 15401 33.39 4081 32.75 267180 8881307 383
2021-03-31 34.63 33.11 -1.83 32.8 34 32.6 27236 33.48 13135 32.6 287701 9525104 587
2021-03-30 34.96 34.63 -0.96 34 35 33.5 21537 34.49 2799 33.82 449666 15571861 535
2021-03-29 35.13 34.96 -0.13 35 35.51 34.7 25344 35.48 2596 34.71 246096 8604458 263
2021-03-28 34.89 35.13 0.14 35.03 35.8 34.7 20418 35.5 3949 34.7 107981 3793182 215
2021-03-25 33.92 34.89 1.08 35 35.15 33.5 8658 35.15 24640 34.01 920394 32114834 748
2021-03-24 32.98 33.92 0.97 33.95 34.85 33.3 32495 34.29 9346 33.35 263727 8945528 319
2021-03-23 32.35 32.98 1.65 34 34.5 30.5 25921 34.79 11222 33.61 1246083 41096253 1264
2021-03-22 33.87 32.35 -1.88 31.99 33.95 31.15 26359 31.99 3684 31.51 1210349 39157225 1156
2021-03-21 34.97 33.87 -1.27 33.7 35.8 33 27357 34.4 35328 33.51 552737 18723353 610
2021-03-18 35.83 34.97 -0.83 35 35.8 34.6 14908 34.78 28715 34.61 1628814 56954833 1560
2021-03-17 36.9 35.83 -1.78 35.12 36.98 35.05 69650 35.31 15169 35.1 471801 16903978 775
2021-03-16 37.28 36.94 -0.43 36.85 37.49 36.5 54017 37.1 12519 36.67 459914 16987404 501
2021-03-15 38.43 37.28 -1.88 36.55 38.5 36.11 60459 36.98 10079 36.55 427373 15933780 689
2021-03-14 35.99 38.43 2.34 38.33 39 37.34 25132 38.49 29488 38.21 576811 22167590 765
2021-03-11 35.46 35.99 1.84 37.3 37.8 33.44 8160 37.86 29818 37.17 3676187 132291097 1161
2021-03-10 46.65 45.49 -1.25 45.4 46.39 45 44274 46.2 6299 45.01 434146 19751176 780
2021-03-09 47.62 46.65 -1.59 46.03 48.01 45.4 43333 46.4 12696 47.01 624632 29138899 852
2021-03-08 48.4 47.62 -1.9 46.5 49.39 46.5 49880 48.99 11150 46.06 539313 25683882 671
2021-03-07 46.23 48.4 2.37 48.6 49.39 46.01 36072 49.39 36038 48.6 340524 16480357 546
2021-03-04 45.86 46.23 0.14 46 47.6 45.5 8864 48.9 21565 45.95 492066 22746790 478
2021-03-03 45.86 45.86 0.14 46 46.5 45 45434 46.99 17504 45.52 622054 28529815 718
2021-03-02 46.43 45.86 -0.87 45.56 47 45.01 25177 46.46 16093 46 413227 18950663 657
2021-03-01 47.47 46.43 -1.77 45.7 47.44 45.6 24281 47.33 15144 45.22 464668 21572518 556
2021-02-28 48.22 47.47 -1.69 46.53 48.5 46.53 24602 47.47 16261 47.8 189563 8999248 357
2021-02-25 47.13 48.22 1.37 48.5 49.4 47.8 7821 49.99 14897 47.84 466187 22481314 537
2021-02-24 49.03 47.13 -0.78 48.25 49 44.14 15688 46.49 7185 47.61 1555647 73325380 2090
2021-02-23 50.92 49.03 -2.44 48.48 51 48 38321 49.5 4939 48 680965 33390779 810
2021-02-22 51.6 50.92 -0.85 50.75 51.95 50.5 17049 51.75 11694 50.67 371917 18938465 594
2021-02-21 49.54 49.7 0.16 49.7 50.8 49.2 28338 50.55 18347 49.6 234650 11662120 353
2021-02-18 49.14 49.54 0.26 49.4 50.3 49 21414 50.96 16704 49.05 208702 10338291 371
2021-02-17 49.84 49.14 -0.83 49.01 50.4 48.8 13108 49 22787 48.5 171080 8406898 417
2021-02-16 51.81 49.84 -2.01 49.8 51.7 48 11266 51 7947 49.1 870696 43395017 940
2021-02-15 50.62 51.81 -0.13 50.49 52.99 50.01 9354 53 4011 50 1574240 81566648 832
2021-02-14 49.4 50.62 2.1 51.5 51.95 49.5 18506 51.88 8423 50.59 937259 47442222 996
2021-02-11 49.63 49.4 -0.42 49.21 50.49 49 10157 50 4315 49 335186 16557995 527
2021-02-10 47.62 49.63 2.08 49.7 50.7 48 10143 50 45614 49.3 2626232 130352597 748
2021-02-09 47.1 47.62 0.9 48 48.25 47 21693 48.49 18024 47.5 511702 24367234 346
2021-02-08 46.89 47.93 0.31 47.2 48.5 47 21193 47.98 22796 46.5 1200479 57541570 530
2021-02-07 45.63 46.89 1.37 47 48 45.75 35004 47.5 48859 46 593286 27819655 578
2021-02-04 44.55 45.63 0.96 45.51 47 44.26 20968 47 32685 44 1824124 83240347 636
2021-02-03 44.66 44.55 0.14 44.8 45 44 35471 44.99 29663 44.13 314934 14029930 471
2021-02-02 46.08 44.66 -2.28 43.8 46.7 43.79 22108 45.5 25981 45.2 420513 18781584 638
2021-02-01 44.16 46.08 1.74 45.9 48.5 44.73 12691 47.25 17200 45.2 1329676 61268410 1547
2021-01-31 42.03 44.16 3.96 45.99 46.22 42.02 150 46.23 22163 45.57 791573 34957483 864
2021-01-27 41.1 41.48 -0.11 40.99 41.88 40.9 22635 41.7 18985 40.75 606181 25147218 314
2021-01-26 40.95 41.1 0.05 41 41.89 41 29163 41.9 21628 40.85 90547 3721370 160
2021-01-25 40.43 40.95 1.07 41.5 41.56 39.76 22348 41.89 24141 40 614812 25173761 489
2021-01-24 40.66 40.43 -0.67 39.99 41.9 39.62 15081 41.99 4236 39.6 430872 17420451 426
2021-01-21 39.32 40.66 1.94 41.26 42 39.35 13620 42 17276 40.4 908512 36938863 630
2021-01-20 38.5 39.32 1.23 39.73 39.73 38.66 24473 39.9 17191 39 316880 12460767 224
2021-01-19 36.88 38.5 2.02 38.9 39.24 36.66 82514 39.2 39761 38.42 898159 34577778 522
2021-01-18 36.93 36.88 -0.13 36.8 37.15 36.5 42064 37.2 47705 36.61 140223 5170905 164
2021-01-17 37.02 36.93 -0.51 36.51 37.45 36.5 41115 37.83 34723 36.5 166904 6164000 340
2021-01-14 36.96 37.02 0.79 37.75 37.79 36.7 33264 37.9 19315 37.02 283155 10482170 269
2021-01-13 37.97 36.96 -1.22 36.75 37.97 36.5 32682 38 18963 36.7 267382 9881570 333
2021-01-12 38.26 37.97 -0.64 37.62 38.6 37.6 34612 38.99 18281 37.61 126926 4819442 265
2021-01-11 38.46 38.26 0.04 38.5 38.65 38.1 55186 38.99 17496 38 144474 5527134 153
2021-01-10 37.59 38.46 0.8 38.39 38.7 37.51 27988 38.65 32357 37.6 150221 5777142 237
2021-01-06 39.29 37.59 -1.79 37.5 39 37 5216 38 22880 37.01 331867 12474494 469
2021-01-05 37.73 39.29 0.77 38.5 40.4 38.1 16970 39.95 16976 38.1 924727 36334262 794
2021-01-04 34.92 37.73 3.49 38.41 38.41 35 0 0 38280 37.51 1238315 46725271 907
2021-01-03 33.52 34.92 1.6 35.12 35.5 33.69 21510 35.6 37023 34.9 340859 11903856 365
2020-12-31 33.12 33.52 0.53 33.65 33.89 33.1 27553 33.98 16435 33.2 492254 16499428 347
2020-12-30 33 33.12 0.02 33.02 33.44 32.9 46203 33.49 25935 32.8 253206 8387175 191
2020-12-29 32.96 33 0.04 33 33.47 32.65 44201 33.4 26460 32.77 105455 3480304 92
2020-12-28 33.5 32.96 -0.5 33 33.75 32.65 43614 33.6 25369 32.6 290479 9573722 324
2020-12-27 33.54 32.88 -0.74 32.8 33.5 32.75 33164 33 21670 32.75 273604 8996982 508
2020-12-24 33.63 33.54 -0.22 33.41 33.88 33.4 35642 33.8 9310 33.4 125747 4217809 203
2020-12-23 33.19 33.63 0.36 33.55 34.48 33.02 32771 33.88 8923 33.01 129516 4355900 192
2020-12-22 32.73 33.19 1.27 34 34 32 27023 34.49 8777 32.41 191072 6342282 282
2020-12-21 34.17 32.73 -1.87 32.3 33.99 32 34356 32.98 9740 32 475040 15546105 502
2020-12-20 33.33 34.17 1.14 34.47 34.79 33.02 49541 34.5 36440 34 583239 19926637 513
2020-12-17 32.56 33.33 0.64 33.2 33.85 32.7 66174 33.8 20294 32.7 693055 23100424 809
2020-12-16 32.6 32.56 0 32.6 32.7 32.4 75344 32.75 42119 32.05 832264 27095649 457
2020-12-15 32.37 32.6 0.47 32.84 32.84 32.28 84543 32.87 28119 32.28 335626 10941267 305
2020-12-14 32.55 32.37 -0.08 32.47 32.5 32.3 83910 32.7 57999 32.23 86923 2813948 174
2020-12-13 32.52 32.55 0.23 32.75 32.79 31.9 74799 32.78 35100 32.04 125895 4097272 148
2020-12-10 32.48 32.52 -0.08 32.4 32.75 32.25 68604 32.5 12350 31.8 464209 15094908 375
2020-12-09 32.25 32.48 0.35 32.6 32.62 32.2 95904 32.75 25328 32.13 279293 9072194 339
2020-12-08 32.54 32.25 -0.48 32.06 32.85 31.7 84172 32.65 21328 31.87 284693 9181391 269
2020-12-07 32.67 32.54 -0.66 32.01 33 32 81438 32.49 13000 31.5 490032 15944471 332
2020-12-06 32.86 32.67 -0.11 32.75 33.05 32.4 70642 32.9 32711 32.2 283303 9254256 344
2020-12-03 32 32.86 0.75 32.75 33.7 32 47937 33 40304 32.61 1166880 38341869 1072
2020-12-02 30.97 31.54 0.51 31.48 32 31.03 75101 31.59 32358 31 556680 17556791 658
2020-12-01 30.38 30.97 0.93 31.31 31.48 30.2 53889 31.49 30958 30.61 301743 9346315 431
2020-11-30 29.97 30.38 0.19 30.16 30.5 30.15 25848 30.3 15738 29.98 392089 11909721 268
2020-11-29 30.05 29.97 0.24 30.29 30.8 28.99 53199 30.73 12682 29.75 859117 25751854 761
2020-11-26 30.95 30.05 -0.99 29.96 30.69 29.65 74620 30.9 8747 30.11 603471 18136762 687
2020-11-25 30.96 30.95 -0.66 30.3 31.15 30.05 93905 30.51 27849 30.28 2708792 83836632 1116
2020-11-24 30.79 30.96 -0.16 30.63 31.3 30.56 80760 31.89 35036 30.53 1385689 42898797 644
2020-11-23 30.98 30.79 -0.28 30.7 31.3 30.63 63058 31.25 30071 30.51 747571 23015718 357
2020-11-22 31.02 30.98 -0.02 31 31.3 30.65 63768 31.4 30014 30.65 464565 14394238 473
2020-11-19 31.99 31.02 -1.48 30.51 31.75 30.5 59865 32.29 19595 30.3 610722 18943692 831
2020-11-18 31.99 31.99 -0.4 31.59 32.9 31.55 74424 32.24 65611 31.55 3488028 111597747 1606
2020-11-17 32.21 31.99 -0.31 31.9 32.64 31.62 116455 32.47 65030 31.5 1292277 41346037 1361
2020-11-16 32.3 32.21 0.03 32.33 32.65 31.99 60257 32.55 64747 31.9 245538 7909901 288
2020-11-15 32.56 32.3 -0.26 32.3 32.7 32 59518 32.89 64052 31.96 317596 10258979 394
2020-11-12 32.5 32.56 -0.28 32.22 33 32.1 43585 32.99 64712 31.61 405796 13211322 426
2020-11-11 31.95 31.86 0.05 32 32.44 31 23338 33.39 44440 31.75 633389 20182956 763
2020-11-10 33.99 32.35 -2.04 31.95 34.5 31.57 24998 33.39 27068 31.71 2172604 70290833 1787
2020-11-09 33.7 33.99 0.29 33.99 34.9 33.78 16508 34.49 38071 33.8 540635 18378782 402
2020-11-08 33.84 33.7 0.16 34 34.4 33.25 3808 35.49 34785 33.6 161033 5426478 254
2020-11-05 34.64 33.84 -1.44 33.2 34.97 33.1 13610 34.9 3260 33 918324 31075967 923
2020-11-04 32.49 34.64 1.91 34.4 35.73 32.49 11146 34.82 41108 34 2580523 89401102 1346
2020-11-03 32.42 32.25 -0.12 32.3 32.68 31.7 78516 32.49 36591 32.29 115149 3713785 161
2020-11-02 32.38 32.42 -0.38 32 33.48 31.14 7091 32.49 26163 31 350589 11364638 407
2020-11-01 32.64 32.38 -0.65 31.99 33.8 31.06 7171 32.74 29773 31.3 752329 24359727 617
2020-10-28 30.2 32.64 3 33.2 33.22 31.32 0 0 38745 32.6 1202486 39246254 806
2020-10-27 28.1 30.2 2.81 30.91 30.91 28.1 0 0 38296 30.23 1151192 34765379 579
2020-10-26 27 28.36 1.7 28.7 28.98 27.1 50046 28.97 12681 27.75 463593 13145791 309
2020-10-25 27.36 27 -0.16 27.2 27.5 26.6 113090 27.9 12258 26.85 81219 2193056 100
2020-10-22 27.92 27.36 -0.92 27 27.98 26.87 94171 28 34310 26.85 545157 14914730 257
2020-10-21 27.74 27.92 0.06 27.8 28.4 27.58 106035 28.35 41699 27.5 507148 14161866 220
2020-10-20 28.09 27.74 -0.46 27.63 28.14 27.42 109785 28.5 34913 27.5 85232 2364353 107
2020-10-19 28.44 28.09 -0.04 28.4 28.75 27.92 111017 28.8 32948 27.8 138645 3894105 123
2020-10-18 28.78 28.44 -0.28 28.5 28.88 28.37 117815 28.75 29399 28.2 59460 1691285 111
2020-10-15 28.46 28.78 0.18 28.64 28.95 28.1 61878 28.94 36857 28.4 333320 9594389 526
2020-10-14 27.91 28.46 0.18 28.09 28.98 27.7 147397 28.89 50226 28 339507 9661271 265
2020-10-13 28.17 27.91 -0.27 27.9 28.1 27.8 125721 28.4 49278 27.7 158528 4424250 78
2020-10-12 28.14 28.17 -0.14 28 28.5 27.82 103503 28.2 38208 27.7 253979 7154258 312
2020-10-11 28.23 28.14 -0.24 27.99 28.69 27.82 88955 28.6 39213 27.8 118484 3334249 151
2020-10-07 29.01 28.23 -1.21 27.8 29 27.8 56653 28.48 34658 27.7 798739 22549289 329
2020-10-06 28.14 29.01 0.71 28.85 29.5 28.56 36718 29.29 29960 28.3 583833 16939580 364
2020-10-05 27.02 28.14 1.88 28.9 29.6 27.02 16495 29.39 20815 27.7 2334035 65668241 1090
2020-10-04 26.37 26.64 0.13 26.5 26.78 26.4 86583 26.84 2350 26.11 240110 6395471 192
2020-10-01 25.96 26.37 0.59 26.55 27.25 25.7 59083 27.34 4945 26.01 569240 15010507 324
2020-09-30 25.98 25.96 -0.47 25.51 26.24 25.5 74581 25.99 3610 25.02 498996 12953100 298
2020-09-29 26.34 25.98 -0.34 26 26.3 25.8 98330 26.89 3885 25.65 215878 5609177 248
2020-09-28 26.64 26.34 -0.6 26.04 26.7 26.04 97219 26.89 15760 26.01 276696 7288247 549
2020-09-27 26.72 26.64 -0.2 26.52 26.9 26.5 55685 27.5 17482 26.45 136380 3633617 152
2020-09-24 27.03 26.72 -0.47 26.56 27.3 26.5 111862 26.9 9756 26.4 393697 10519804 384
2020-09-23 27.14 27.03 -0.19 26.95 27.5 26.83 146139 27.4 11931 26.81 261218 7059934 300
2020-09-22 27.77 27.14 -0.59 27.18 27.9 26.8 148483 27.64 12338 26.95 800359 21721107 528
2020-09-21 27.39 27.77 0.11 27.5 28.5 27.04 127382 28.29 40438 27.11 1373937 38153669 757
2020-09-20 27.38 27.39 0.06 27.44 27.5 26.98 117864 27.49 10384 27 91631 2510099 147
2020-09-17 27.16 27.38 -0.11 27.05 27.85 27 112187 27.81 9343 27 422628 11571248 440
2020-09-16 27.47 27.16 -0.38 27.09 27.65 27.01 140031 27.67 31985 27.06 322908 8771185 331
2020-09-15 27.63 27.47 -0.42 27.21 27.99 27.2 130470 27.3 13412 27.18 165334 4541046 207
2020-09-14 28.33 27.63 -0.86 27.47 28.1 27.1 117588 27.47 19190 27.02 301159 8319945 354
2020-09-13 28.2 28.33 -0.37 27.83 28.9 27.78 115143 28.1 29945 27.75 634416 17973352 448
2020-09-10 26.28 27.66 1.53 27.81 28.4 26.5 50019 28.2 56519 27.76 1273186 35210535 1160
2020-09-09 27.42 26.28 -0.92 26.5 27.07 25.99 164024 26.21 4197 26 1438075 37790672 1562
2020-09-08 28.6 27.42 -1.73 26.87 28.31 26.7 157740 27.7 4648 26.7 1886748 51734304 1030
2020-09-02 26 26.85 1.58 27.58 27.75 25.6 8896 28 12240 27.3 1976349 53055591 1094
2020-09-01 24.89 24.91 0.11 25 25.18 24.61 27787 25.17 5023 24.6 339465 8457284 235
2020-08-31 25.02 24.89 -0.14 24.88 25.23 24.6 31845 25.19 5978 24.55 483578 12036887 407
2020-08-30 24.26 25.02 0.27 24.53 25.45 24.25 30439 24.8 17030 24.31 482559 12071621 409
2020-08-27 24.48 24.26 -0.27 24.21 24.75 23.8 22934 25 14801 24 427973 10381410 399
2020-08-26 25.17 24.48 -1.07 24.1 25.7 23.9 47532 25 6327 24.03 477936 11700427 464
2020-08-25 25.79 25.17 -0.81 24.98 26 24.91 66368 25.97 5220 24.71 1143891 28792396 694
2020-08-24 24.9 25.79 0.36 25.26 26.11 25 66831 26 17649 25.05 1488133 38379212 803
2020-08-23 24.54 24.9 1.14 25.68 26.1 23.82 6391 26.11 15340 25.01 913937 22757804 644
2020-08-19 23.74 24.54 0.13 23.87 25.98 23.6 11080 24.89 15789 23.83 1301943 31947222 1001
2020-08-18 22 23.74 2.2 24.2 24.2 23 0 0 35596 24.2 1390216 33006168 630
2020-08-17 20.63 22 2.06 22.69 22.69 20.6 0 0 39450 22.3 2670056 58740550 1282
2020-08-16 20.81 20.63 -0.41 20.4 21.15 20.22 53500 20.87 7650 20.4 271970 5611762 237
2020-08-13 20.58 20.81 0.17 20.75 21.6 20.44 43947 21 53575 20.2 607643 12647704 472
2020-08-12 20.48 20.58 0.13 20.61 20.7 20.4 43075 20.97 21865 20.42 385985 7944848 259
2020-08-11 20.21 20.48 0.09 20.3 21.12 20.15 36718 20.89 24505 20.03 414140 8482791 341
2020-08-10 20.1 20.21 0.02 20.12 20.46 20.05 28631 20.63 11480 20.01 721863 14585544 242
2020-08-09 20.82 20.1 -0.66 20.16 20.69 19.92 7332 20.64 11405 19.87 902878 18150126 542
2020-08-06 20.54 20.82 -0.54 20 22.59 19.4 8711 21 5208 20 2561902 53339917 1659
2020-08-05 19.05 20.54 1.9 20.95 20.95 19.61 0 0 20220 20.3 1299889 26698725 544
2020-08-04 17.79 19.05 1.77 19.56 19.56 17.9 0 0 33761 19.01 1179880 22471916 662
2020-07-29 16.83 17.79 1.07 17.9 17.9 17 25532 17.95 28250 16.65 1080565 19226777 611
2020-07-28 16.88 16.83 0.12 17 17.34 16.6 29662 17 39333 16.58 275331 4634190 127
2020-07-27 17.07 16.88 -0.07 17 18 16 37802 17.5 48308 16.7 523147 8830850 407
2020-07-26 17.91 17.07 -1.01 16.9 17.9 16.81 35764 18.34 14561 16.81 353730 6037245 312
2020-07-22 18.07 17.91 -0.17 17.9 18 17.73 43188 18.39 7971 17.75 268767 4812380 185
2020-07-21 18.56 18.07 -0.66 17.9 18.54 17.9 48931 18.39 12380 17.77 125738 2271676 160
2020-07-20 18.45 18.56 -0.11 18.34 19 18 40701 18.99 30148 18 740816 13746734 674
2020-07-19 18.34 18.45 -0.14 18.2 19.47 17.64 45828 18.48 76449 18.2 147380 2719879 213
2020-07-16 17.27 18.34 1.22 18.49 18.99 17 9300 18.9 100 17 529599 9713081 342
2020-07-15 17.83 17.27 -0.43 17.4 18.2 16.4 32621 17.44 5500 17 349390 6034195 350
2020-07-14 17.92 17.83 -0.15 17.77 18.1 17.53 43171 18.25 22861 17.73 127438 2271857 142
2020-07-13 17.89 17.92 -0.16 17.73 18.24 17.5 34572 18.29 19565 17.52 314825 5641044 249
2020-07-12 17.64 17.89 0.3 17.94 18.48 17.55 35501 17.99 13627 17.5 235818 4217619 196
2020-07-09 18.89 17.64 -1.17 17.72 19.19 17.05 31120 19.51 1000 17.5 1142608 20150815 628
2020-07-08 19.55 18.89 -1.01 18.54 20.55 18.5 49331 19.41 5500 18.5 926503 17505545 373
2020-07-07 17.81 19.55 1.19 19 19.59 18.62 1167 19.25 17780 18.6 3338356 65279622 536
2020-07-06 17.08 17.81 1.7 18.78 18.78 16.9 0 0 37085 18 1183019 21072523 485
2020-07-05 16.39 17.08 0.71 17.1 17.9 16.73 1065 17.99 9260 16.4 1314120 22447567 468
2020-06-30 15.1 16.39 1.51 16.61 16.61 15.5 0 0 17438 15.81 593194 9724364 199
2020-06-29 14.93 15.1 0.71 15.64 15.66 14.8 46289 15.66 22463 15 121852 1839364 104
2020-06-28 14.94 14.93 -0.14 14.8 15 14.73 6718 15.39 15763 14.73 37306 556984 39
2020-06-25 15.09 14.94 -0.36 14.73 15.37 14.5 5793 15.35 12378 14.73 369142 5514086 256
2020-06-24 14.86 15.09 0.29 15.15 15.25 14.62 5990 15.4 2050 15.06 581149 8767519 221
2020-06-23 13.79 14.86 1.15 14.94 15 14.5 15740 14.99 35550 14.3 931670 13847724 241
2020-06-22 13.12 13.79 1.31 14.43 14.43 13.14 0 0 110663 14.43 878399 12112606 297
2020-06-21 12.83 13.12 0.47 13.3 13.4 11.6 83525 13.49 118780 13.02 645539 8468300 235
2020-06-18 12.6 12.83 0.2 12.8 13 12.5 98450 13.15 9350 12.7 234115 3002559 97
2020-06-17 12 12.6 0.79 12.79 13 12.09 34861 12.79 37950 12.5 115726 1457755 100
2020-06-16 11.5 12 0.59 12.09 12.17 11.79 42222 12.09 39398 12 240970 2892522 149
2020-06-15 11.32 11.5 0.48 11.8 11.8 11.25 49422 11.8 30998 11.57 1479467 17017616 81
2020-06-14 11.5 11.32 -0.28 11.22 11.5 11.13 77377 11.5 22150 11.17 21900 247836 26
2020-06-11 11.51 11.5 -0.01 11.5 11.51 11.46 76032 11.64 10699 11.47 122626 1409902 46
2020-06-10 11.51 11.51 0.04 11.55 11.69 11.4 75877 11.69 30000 11.5 261443 3008434 38
2020-06-09 11.5 11.51 -0.1 11.4 11.78 11.4 66112 11.59 25500 11.4 404057 4648783 106
2020-06-08 11.83 11.5 -0.43 11.4 11.85 11.4 79662 11.75 21595 11.35 3632465 41778429 573
2020-06-07 12 11.83 -0.41 11.59 12.25 11.59 107037 11.99 46550 11.59 382712 4527476 200
2020-06-04 11.98 12 0.3 12.28 12.28 11.87 91436 12.3 8850 11.91 816455 9799410 92
2020-06-03 12.05 11.98 -0.05 12 12.06 11.89 92192 12.3 65000 11.7 50264 601941 57
2020-06-02 11.94 12.05 0.06 12 12.3 11.93 91706 12.3 31000 11.7 273826 3298653 121
2020-05-31 11.5 11.67 0.5 12 12 11.4 51873 12.05 3598 11.4 255713 2983919 96
2020-05-17 10.76 10.57 -0.21 10.55 10.74 10.5 129727 10.68 24960 10.45 27100 286473 29
2020-05-14 10.76 10.76 -0.31 10.45 10.76 10.45 26799 10.69 24360 10.05 15430987 165963288 28
2020-05-13 10.76 10.76 -0.16 10.6 10.76 10.5 121399 10.74 9375 10.4 30574428 328977300 24
2020-05-12 10.67 10.76 -0.06 10.61 10.8 10.57 87149 10.9 5780 10.6 58590 630530 33
2020-05-11 10.66 10.67 0.04 10.7 10.8 10.5 105026 10.74 6135 10.55 33317 355506 33
2020-05-10 10.45 10.66 0.25 10.7 10.9 10.25 63184 10.8 10360 10.41 15532 165588 10
2020-05-07 10.79 10.45 -0.54 10.25 10.63 10.2 40100 10.99 4160 10.16 104736 1094415 71
2020-05-06 10.99 10.79 -0.39 10.6 11.14 10.51 31051 10.99 23735 10.6 48609 524570 51
2020-05-05 11.04 10.99 -0.29 10.75 11.25 10.75 10999 11.25 7635 10.46 593199 6518752 77
2020-05-04 10.71 11.04 0.24 10.95 11.78 10.8 6109 11.2 44720 10.75 821780 9075824 183
2020-05-03 10.26 10.71 0.74 11 11.18 10.45 9499 11.03 11985 10.46 183664 1966642 89
2020-04-30 10.26 10.26 0.13 10.39 10.45 10 3852 10.45 6900 10.01 64155 658406 54
2020-04-29 10.25 10.26 -0.18 10.07 10.49 10.05 26649 10.35 14100 10.07 47354 485634 43
2020-04-28 10.25 10.25 0 10.25 10.3 10.07 27199 10.38 6100 9.61 132905 1362191 24
2020-04-27 10.36 10.25 -0.11 10.25 10.39 10.15 25672 10.3 3200 9.5 152965 1567337 38
2020-04-26 10.34 10.36 0.06 10.4 10.45 10.21 20750 10.6 3500 10.15 148296 1537001 45
2020-04-23 10.19 10.34 0.11 10.3 10.5 10.14 6050 11 0 0 188233 1945798 71
2020-04-22 9.7 10.19 0.65 10.35 10.6 9.8 2820 10.6 24650 10.03 388688 3961385 209
2020-04-21 9.58 9.7 0.22 9.8 9.8 9.48 67538 9.84 55150 9.15 188682 1830760 115
2020-04-16 9.49 9.58 0.19 9.68 9.79 9 55992 9.8 54250 9 75501 723349 63
2020-04-15 9.51 9.49 -0.02 9.49 9.5 9.22 75651 9.78 51750 9.2 217476 2063452 35
2020-04-14 9.33 9.51 0.17 9.5 9.75 9.5 55368 9.6 54600 9.5 508962 4840671 25
2020-04-13 9 9.33 0.5 9.5 9.5 9.1 26388 9.7 71017 9.15 121331 1132366 59
2020-04-12 9 9 0.05 9.05 9.09 8.9 26916 9.14 48015 8.72 204357 1839155 13
2020-04-09 8.9 9 0.14 9.04 9.04 8.9 18128 9.14 48015 8.72 750758 6755077 52
2020-04-08 8.99 8.9 -0.09 8.9 9 8.9 25330 9 48120 8.72 47589 423592 18
2020-04-07 8.87 8.99 0.23 9.1 9.1 8.9 34414 9.1 48806 8.7 52627 473144 30
2020-04-06 8.72 8.87 0.18 8.9 8.9 8.77 29037 8.98 48450 8.65 1049856 9310427 41
2020-04-05 8.82 8.72 -0.12 8.7 8.9 8.7 18805 8.78 57950 8.6 55241 481446 58
2020-04-02 8.93 8.82 -0.13 8.8 8.99 8.71 34146 8.9 52770 8.73 226787 2000279 28
2020-04-01 8.83 8.93 0.07 8.9 9 8.8 26538 8.9 7770 8.8 29720 265483 16
2020-03-31 8.66 8.83 0.24 8.9 9 8.7 13250 9.09 5410 8.38 552285 4875611 100
2020-03-30 8.64 8.66 0.06 8.7 8.75 8.5 12000 8.8 4410 8.38 60560 524177 28
2020-03-29 8.01 8.64 0.64 8.65 8.75 8.56 13875 8.75 6510 8.38 56905 491437 40
2020-03-26 7.81 8.01 0.59 8.4 8.4 7.73 4500 8.59 7125 8.21 1830334 14669808 61
2020-03-25 7.77 7.81 0.07 7.84 7.84 7.78 6000 8.19 11900 7.7 9335 72941 9
2020-03-24 7.45 7.77 0.15 7.6 7.8 7.55 6779 7.8 10470 7.28 21185 164606 17
2020-03-23 7.05 7.45 0.65 7.7 7.7 7.2 4392 7.69 10900 7.28 153244 1141000 34
2020-03-22 7 7.05 0.28 7.28 7.28 7 1000 7.28 2972 6.75 777890 5487854 68
2020-03-19 7 7 0 7 7.1 6.7 12057 7.15 1675 6.85 2807772 19652507 91
2020-03-18 7.01 7 -0.21 6.8 7.19 6.8 3057 7.19 1275 6.55 380360 2660669 31
2020-03-17 7.2 7.01 -0.34 6.86 7.26 6.75 6300 7 3575 6.8 38021 266396 38
2020-03-16 7.56 7.2 -0.37 7.19 7.24 7.1 13000 7.99 4850 7.15 1539747 11090695 107
2020-03-15 8.22 7.56 -0.72 7.5 8.2 7.4 39429 7.99 3000 7.4 1070868 8095178 83
2020-03-11 8.11 8.22 0.19 8.3 8.4 8 34160 8.38 34420 8.06 2059616 16932113 42
2020-03-10 8.13 8.11 -0.02 8.11 8.19 8.05 11160 8.44 9546 8.11 265354 2151058 27
2020-03-09 8.28 8.13 0.01 8.29 8.29 7.75 9210 8.5 10495 8.02 195455 1588430 34
2020-03-08 8.5 8.28 0 8.5 8.5 8.1 29160 8.69 39677 8.12 12200 101050 13
2020-03-05 8.5 8.5 0 8.5 8.5 8.5 33190 8.7 13650 8.2 6500 55250 4
2020-03-04 8.5 8.5 0 8.5 8.5 8.3 42803 8.7 14250 8.15 133070 1131082 3
2020-03-03 8.24 8.5 0.46 8.7 8.7 8.23 20170 8.7 11483 8.1 317731 2699769 12
2020-03-02 8.23 8.24 -0.03 8.2 8.3 8.1 21439 8.5 19533 8.1 247047 2036583 25
2020-03-01 8.79 8.23 -0.69 8.1 8.65 8 37018 8.25 2000 8.01 184003 1513613 39
2020-02-27 8.9 8.79 -0.11 8.79 8.8 8.7 16869 9.2 10453 8.65 1320159 11602686 23
2020-02-26 8.98 8.9 -0.33 8.65 8.98 8.6 48053 8.98 33627 8.65 960443 8546106 29
2020-02-12 8.47 8.6 0.16 8.63 8.63 8.26 68123 8.64 28890 8.41 1080126 9288146 87
2020-02-11 8.47 8.47 -0.04 8.43 8.43 8.43 147523 8.5 19169 8.2 410 3456 1
2020-02-10 8.56 8.47 -0.09 8.47 8.47 8.17 146774 8.58 3710 8.3 100040 847160 27
2020-02-09 8.5 8.56 -0.15 8.35 8.6 8.33 143774 8.59 7515 8.33 9925 84924 13
2020-02-06 8.43 8.5 0.07 8.5 8.5 8.49 57693 8.54 9815 8.27 110500 939258 59
2020-01-16 7.68 7.66 -0.08 7.6 7.7 7.6 82532 7.79 12900 7.52 21618 165532 21
2020-01-15 7.75 7.68 -0.05 7.7 7.71 7.6 98535 7.7 13740 7.6 9815 75334 10
2020-01-14 7.85 7.75 0 7.85 7.85 7.75 99584 7.85 16205 7.7 65738 509765 33
2020-01-13 7.85 7.85 -0.1 7.75 7.85 7.72 127268 7.9 16555 7.7 203489 1597061 9
2019-12-12 8.15 8.2 0.05 8.2 8.22 8.19 33581 8.39 888 7.8 12000 98416 5
2019-12-11 8.15 8.15 0.04 8.19 8.35 8.16 33581 8.39 6368 8.16 2039 16685 15
2019-12-10 8.25 8.15 -0.06 8.19 8.45 8.14 87868 8.39 13888 8.13 4670 38051 20
2019-12-09 8.52 8.25 -0.27 8.25 8.45 8.12 65969 8.44 3888 8.05 2373945 19585559 145
2019-12-08 8.52 8.52 -0.02 8.5 8.5 8.25 40902 8.6 10650 8.25 2647 22457 9
2019-12-05 8.4 8.52 0.01 8.41 8.99 8.4 73901 8.59 8505 8.25 100361 854739 50
2019-12-04 8.02 8.4 0.42 8.44 8.44 8.25 15050 8.44 36521 8.25 2250864 18903495 41
2019-12-03 8.08 8.02 0.3 8.38 8.4 7.8 64040 8.39 35071 8.11 78899 632553 47
2019-12-02 8.33 8.08 -0.33 8 8.2 7.86 76077 8.23 33823 7.82 213248 1722346 132
2019-12-01 8.49 8.33 -0.33 8.16 8.4 8.16 114099 8.3 41460 8.13 34250 285339 8
2019-11-28 8.39 8.49 -0.08 8.31 8.52 8.31 79260 8.5 41015 8.03 835428 7095071 57
2019-11-27 8.45 8.39 -0.05 8.4 8.4 8.34 118958 8.52 52682 8.33 11010 92423 4
2019-11-26 8.49 8.45 0.01 8.5 8.5 8.35 150908 8.53 52682 8.3 33997 287334 19
2019-11-25 8.52 8.49 -0.07 8.45 8.5 8.4 157658 8.49 54632 8.3 485485 4122902 47
2019-11-24 8.5 8.52 0 8.5 8.63 8.5 155475 8.5 76299 8.4 15348 130692 6
2019-11-21 8.6 8.5 -0.1 8.5 8.6 8.1 139723 8.5 76299 8.4 583636 4961600 67
2019-11-20 8.68 8.6 -0.18 8.5 8.7 8.5 128253 8.7 44000 8.32 1161872 9992428 45
2019-11-19 8.7 8.68 0 8.7 8.7 8.61 126253 8.73 38357 8.54 17420 151269 14
2019-11-18 8.62 8.7 -0.02 8.6 8.74 8.6 251384 8.65 47857 8.61 872630 7590459 47
2019-11-17 8.71 8.62 -0.11 8.6 8.77 8.6 96029 8.75 51357 8.6 14049 121163 18
2019-11-14 8.6 8.71 0.02 8.62 8.82 8.6 87529 8.75 52474 8.61 265591 2314057 55
2019-11-13 8.68 8.6 -0.15 8.53 8.7 8.53 102207 8.8 43231 8.54 38101 327630 47
2019-11-12 8.7 8.68 0 8.7 8.7 8.62 97957 8.8 50069 8.64 19171 166341 34
2019-11-11 8.7 8.7 0.01 8.71 8.76 8.62 92200 8.78 67167 8.65 1565131 13617165 69
2019-11-07 8.81 8.7 -0.19 8.62 8.8 8.62 93167 8.7 60228 8.61 161027 1400380 40
2019-11-06 8.78 8.81 -0.08 8.7 8.86 8.7 108150 8.8 65817 8.68 48225 425003 27
2019-11-05 8.6 8.78 0.05 8.65 8.85 8.57 99443 8.87 63317 8.62 125595 1102580 54
2019-11-04 8.62 8.6 -0.02 8.6 8.64 8.55 122348 8.68 41317 8.6 141410 1215941 69
2019-11-03 8.76 8.62 -0.07 8.69 8.82 8.55 138548 8.79 33367 8.51 44412 382885 49
2019-10-31 8.59 8.76 0.2 8.79 8.8 8.61 51089 8.84 41657 8.7 126223 1105218 49
2019-10-30 8.7 8.59 -0.1 8.6 8.85 8.5 91694 8.75 20917 8.52 108360 931156 76
2019-10-29 8.74 8.7 0.05 8.79 8.83 8.61 92788 8.91 35500 8.67 632988 5508426 141
2019-10-28 8.81 8.74 -0.12 8.69 8.95 8.62 65705 8.96 19500 8.61 147235 1287463 129
2019-10-27 8.87 8.81 -0.09 8.78 8.99 8.78 42525 8.92 43500 8.77 25580 225398 104
2019-10-24 8.89 8.87 -0.04 8.85 9 8.85 54275 9 43506 8.77 64111 568921 48
2019-10-23 8.85 8.89 0.14 8.99 9 8.85 24110 9 45979 8.81 225536 2005979 44
2019-10-22 8.76 8.85 0.24 9 9 8.8 23847 9.05 39829 8.8 501173 4436233 92
2019-10-21 8.86 8.76 0.02 8.88 8.97 8.71 27422 8.97 36029 8.65 27831 243708 72
2019-10-20 8.88 8.86 0.07 8.95 8.99 8.72 22162 8.98 46238 8.78 29661 262928 57
2019-10-17 8.98 8.88 -0.16 8.82 9.08 8.82 41216 8.99 43765 8.81 17866 158710 32
2019-10-16 8.75 8.98 0.33 9.08 9.08 8.7 60222 9.09 47969 8.8 274865 2468869 67
2019-10-15 8.88 8.75 -0.14 8.74 8.99 8.7 61268 8.98 34960 8.68 154481 1350996 76
2019-10-14 8.93 8.88 -0.11 8.82 9.15 8.81 61335 9 16960 8.65 164490 1461144 42
2019-10-13 8.99 8.93 -0.14 8.85 9 8.8 63308 8.99 15485 8.82 7302 65197 20
2019-10-10 9 8.99 -0.05 8.95 9.09 8.9 62812 9 3985 8.65 35470 319017 29
2019-10-09 9.22 9 -0.22 9 9.1 9 150260 9.19 5451 8.83 136044 1224786 37
2019-10-08 9.18 9.22 -0.13 9.05 9.27 9.02 109510 9.3 16154 9.03 173549 1599728 43
2019-10-07 9.22 9.18 -0.09 9.13 9.38 9.1 49000 9.3 21154 9.1 80212 736683 33
2019-10-03 9.07 9.22 0.03 9.1 9.3 9.08 24410 9.2 18954 9.1 197220 1819204 66
2019-10-02 9.24 9.07 -0.21 9.03 9.37 9.01 43774 9.34 42604 9.02 111590 1012066 50
2019-10-01 9.3 9.24 -0.11 9.19 9.3 9.18 35181 9.4 62300 9.11 214564 1983498 68
2019-09-30 9.34 9.3 -0.17 9.17 9.5 9.17 47024 9.4 78325 9.15 512489 4764114 60
2019-09-29 8.99 9.34 0.31 9.3 9.78 9.1 7300 9.42 70325 9.13 380902 3558625 191
2019-09-26 8.85 8.99 0.15 9 9.14 8.75 5974 9.14 48600 8.66 3855920 34680468 124
2019-09-25 8.43 8.85 0.37 8.8 9.04 8.5 10547 9.1 5200 8.71 811740 7183736 230
2019-09-24 9.11 8.43 -0.43 8.68 9.11 8.25 10835 9.09 0 0 422817 3563725 88
2019-09-22 9.74 8.96 -0.93 8.81 9.35 8.77 84554 9.8 1000 8.81 2484932 22268627 333
2019-09-18 9.33 9.49 0.17 9.5 9.5 9.2 49406 9.65 21350 9.11 81541 773539 50
2019-09-17 9.62 9.33 0.06 9.68 9.68 9 83958 9.69 6900 8.9 467567 4362170 150
2019-09-15 9.63 9.63 -0.03 9.6 9.75 9.58 78469 9.89 3100 9.4 117587 1132817 82
2019-09-12 9.98 9.63 -0.34 9.64 9.96 9.44 52364 9.89 18500 9.57 305916 2945678 139
2019-09-11 10 9.98 -0.2 9.8 10.01 9.8 63239 9.96 32810 9.76 1129606 11268818 114
2019-09-10 10.06 10 -0.09 9.97 10.18 9.87 57582 9.98 19625 9.9 1263697 12635045 121
2019-09-09 10.27 10.06 -0.19 10.08 10.2 10 338976 10.27 23710 10.01 427248 4299848 62
2019-09-08 10.24 10.27 -0.04 10.2 10.35 10 341207 10.27 60510 10 785897 8073026 112
2019-09-05 10.17 10.24 0.12 10.29 10.3 10.09 47733 10.47 62260 10.13 5031595 51524078 242
2019-08-25 8.88 8.77 -0.26 8.62 8.9 8.62 94374 8.85 17407 8.5 973538 8533736 182
2019-08-22 8.97 8.88 -0.16 8.81 9 8.8 69643 9 53315 8.75 2439007 21648582 308
2019-08-21 8.76 8.97 0.24 9 9.05 8.81 198604 9 124401 8.9 960036 8614413 201
2019-08-20 8.78 8.76 0.07 8.85 8.9 8.72 212832 8.93 84351 8.8 2364129 20712594 141
2019-08-19 8.78 8.78 0.02 8.8 8.88 8.65 217302 8.89 44697 8.71 2432250 21349822 518
2019-08-18 8.68 8.78 0.02 8.7 8.88 8.7 155241 8.81 87006 8.63 1090005 9567148 190
2019-08-15 8.86 8.68 -0.16 8.7 8.95 8.6 141900 8.79 57947 8.61 2392734 20758115 450
2019-08-15 8.86 8.68 -0.16 8.7 8.95 8.6 141900 8.79 57947 8.61 2392734 20758115 450
2019-08-15 8.86 8.68 -0.16 8.7 8.95 8.6 141900 8.79 57947 8.61 2392734 20758115 450
2019-08-08 8.25 8.48 0.6 8.85 9.31 8.11 14574 9.19 22130 8.5 46511060 394372683 4023
2019-08-08 8.25 8.48 0.6 8.85 9.31 8.11 14574 9.19 22130 8.5 46511060 394372683 4023
2019-08-08 8.25 8.48 0.6 8.85 9.31 8.11 14574 9.19 22130 8.5 46511060 394372683 4023
2019-08-08 8.25 8.48 0.6 8.85 9.31 8.11 14574 9.19 22130 8.5 46511060 394372683 4023
2019-08-08 8.25 8.48 0.6 8.85 9.31 8.11 14574 9.19 22130 8.5 46511060 394372683 4023
2019-08-08 8.25 8.48 0.6 8.85 9.31 8.11 14574 9.19 22130 8.5 46511060 394372683 4023
2019-08-08 8.25 8.48 0.6 8.85 9.31 8.11 14574 9.19 22130 8.5 46511060 394372683 4023
2019-08-08 8.25 8.48 0.6 8.85 9.31 8.11 14574 9.19 22130 8.5 46511060 394372683 4023
2019-08-08 8.25 8.48 0.6 8.85 9.31 8.11 14574 9.19 22130 8.5 46511060 394372683 4023
2019-08-08 8.25 8.48 0.6 8.85 9.31 8.11 14574 9.19 22130 8.5 46511060 394372683 4023
2019-08-08 8.25 8.48 0.6 8.85 9.31 8.11 14574 9.19 22130 8.5 46511060 394372683 4023
2019-08-08 8.25 8.48 0.6 8.85 9.31 8.11 14574 9.19 22130 8.5 46511060 394372683 4023
2019-08-07 6.46 6.46 -6.46 0 0 0 0 0 0 0 0 0 0
All data delayed 20 minutes during session