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 %

MM Group For Industry And International Trade

Date Open Close change Last High Low Bids Best Bid Asks Best Ask Volume Value Trades Count
2022-01-10 7.46 7.39 -0.07 7.39 7.6 7.36 1439586 7.43 741213 7.39 1755910 13109748 588
2022-01-09 7.58 7.46 -0.12 7.46 7.6 7.4 2042253 7.46 912635 7.41 2861127 21515079 937
2022-01-05 7.59 7.58 -0.01 7.58 7.67 7.26 2943653 7.6 2680715 7.58 9727192 72897411 1799
2022-01-04 7.49 7.59 0.1 7.59 7.9 7.36 3257941 7.58 853806 7.55 10426682 80071300 1511
2022-01-03 6.75 7.49 0.74 7.49 7.49 6.74 800881 7.2 1277297 7.4 8151691 58864002 1572
2022-01-02 6.88 6.75 -0.13 6.75 7 6.75 1157065 6.76 466837 6.75 2017527 13838025 449
2021-12-30 6.9 6.88 -0.02 6.88 7.02 6.75 69750 6.88 0 0 6181443 42884871 854
2021-12-29 6.45 6.9 0.45 6.9 6.98 6.5 1417674 6.94 1030485 6.9 8999833 61298322 1740
2021-12-28 6.26 6.45 0.19 6.45 6.59 6.3 1459667 6.46 689921 6.51 3442375 22314841 1310
2021-12-27 6.4 6.26 -0.14 6.26 6.5 6.21 1270754 6.26 570621 6.24 1512323 9575481 417
2021-12-26 6.5 6.4 -0.1 6.4 6.61 6.36 1277548 6.4 732829 6.38 1273993 8279380 365
2021-12-23 6.34 6.5 0.16 6.5 6.64 6.39 1561873 6.54 1323136 6.5 6270236 41023112 925
2021-12-22 6.26 6.34 0.08 6.34 6.51 6.26 2184124 6.34 838759 6.32 3519435 22522599 1258
2021-12-21 6.16 6.26 0.1 6.26 6.4 6.24 1186859 6.3 543274 6.26 2893917 18237783 1185
2021-12-20 6.32 6.16 -0.16 6.16 6.3 6.01 952527 6.23 494567 6.2 1706794 10555694 333
2021-12-19 6.58 6.32 -0.27 6.31 6.6 6.3 931998 6.35 240916 6.32 801140 5105840 261
2021-12-16 6.42 6.58 0.2 6.62 6.65 6.45 973051 6.55 236353 6.56 705360 4634892 173
2021-12-15 6.38 6.42 0.04 6.42 6.5 6.31 1008742 6.45 419501 6.42 266534 1709510 88
2021-12-14 6.63 6.38 -0.25 6.38 6.75 6.32 1615842 6.3 307026 6.35 1657002 10799562 314
2021-12-13 6.25 6.63 0.38 6.63 6.69 6.23 1069217 6.6 688579 6.61 2656057 17154103 549
2021-12-12 6.27 6.25 -0.02 6.25 6.38 6.2 708386 6.25 133039 6.24 322765 2023444 75
2021-12-09 6.25 6.27 0 6.25 6.3 6.15 802666 6.24 197862 6.25 704424 4386725 153
2021-12-08 6.34 6.25 -0.09 6.25 6.4 6.2 911443 6.34 468476 6.25 2042461 12794626 244
2021-12-07 6.38 6.34 -0.03 6.35 6.65 6.3 1197393 6.32 366972 6.3 2578018 16675166 408
2021-12-06 6.24 6.38 0.2 6.44 6.45 6.26 936918 6.44 706851 6.45 2710967 17206948 351
2021-12-05 6.1 6.24 0.14 6.24 6.27 6.07 894536 6.27 651027 6.24 1636753 10158290 201
2021-12-02 6.08 6.1 0.02 6.1 6.19 5.98 704091 6.1 309911 6.02 472944 2875025 121
2021-12-01 6.06 6.08 0.02 6.08 6.17 6.01 936831 6.1 365009 6.08 858944 5236124 247
2021-11-30 6.03 6.06 0.06 6.09 6.1 5.92 803493 6.1 701748 6.06 1648005 9973430 536
2021-11-29 5.91 6.03 0.12 6.03 6.12 5.85 1225263 6.03 670616 6.01 1778117 10687390 413
2021-11-28 5.87 5.91 0.04 5.91 6 5.61 983231 5.77 561497 5.85 1424153 8252766 383
2021-11-25 5.81 5.87 0.06 5.87 6.07 5.8 945409 5.9 576066 5.88 4266786 25327566 544
2021-11-24 5.77 5.81 0.04 5.81 5.88 5.71 601472 5.85 978673 5.81 1618111 9362594 306
2021-11-23 5.79 5.77 -0.02 5.77 5.8 5.71 531690 5.78 350947 5.77 965283 5555655 266
2021-11-22 5.82 5.79 -0.02 5.8 5.88 5.71 494428 5.85 353890 5.81 559181 3241776 166
2021-11-21 5.95 5.82 -0.13 5.82 5.98 5.8 768065 5.82 145603 5.78 1705242 10032978 293
2021-11-18 6.01 5.95 -0.06 5.95 6.1 5.9 721808 5.97 731806 5.95 1023215 6100992 219
2021-11-17 5.89 6.01 0.12 6.01 6.06 5.88 834052 6.01 449043 5.97 4737499 28329640 613
2021-11-16 6.04 5.89 -0.15 5.89 6.09 5.81 946458 5.89 344786 5.85 2459244 14541321 725
2021-11-15 6.11 6.04 -0.07 6.04 6.15 6 919599 6.04 156458 6.01 779168 4717460 184
2021-11-14 6.17 6.11 0 6.17 6.27 6.05 850731 6.15 323472 6.11 1115810 6810625 276
2021-11-11 6.06 6.17 0.14 6.2 6.2 6.1 769470 6.2 446687 6.21 1880292 11572412 168
2021-11-10 6.17 6.06 -0.11 6.06 6.21 6 1030010 6.06 387117 6.02 2115778 12765662 449
2021-11-09 6.22 6.17 -0.05 6.17 6.28 6.17 913143 6.2 319664 6.17 811884 5039467 152
2021-11-08 6.2 6.22 0.02 6.22 6.3 6.2 997233 6.23 707097 6.22 494698 3073982 133
2021-11-07 6.12 6.2 0.08 6.2 6.27 6.1 967066 6.23 745167 6.23 374162 2318877 193
2021-11-04 6.24 6.12 -0.12 6.12 6.33 6.1 1350461 6.17 1410941 6.13 1357617 8388657 465
2021-11-03 6.26 6.24 -0.02 6.24 6.44 6.2 1126416 6.25 1173596 6.24 3660126 23096080 755
2021-11-02 6.22 6.26 0.08 6.3 6.3 6.2 919514 6.3 708733 6.3 2665696 16671073 548
2021-11-01 6.27 6.22 -0.05 6.22 6.35 6.2 962888 6.27 826284 6.25 1000737 6263706 237
2021-10-31 6.3 6.27 -0.03 6.27 6.36 6.24 946031 6.28 354550 6.28 725491 4547428 255
2021-10-28 6.4 6.3 -0.1 6.3 6.5 6.28 1489964 6.29 561276 6.31 933203 5905363 241
2021-10-27 6.4 6.4 0 6.4 6.41 6.2 821304 6.42 401355 6.4 1914102 12123264 279
2021-10-26 6.41 6.4 -0.01 6.4 6.61 6.37 816845 6.45 997294 6.4 1960010 12721502 487
2021-10-25 6.52 6.41 -0.11 6.41 6.52 6.27 846303 6.42 1226356 6.43 1560402 9995905 299
2021-10-24 6.42 6.52 0.1 6.52 6.74 6.46 989604 6.58 1359702 6.52 1432492 9413395 402
2021-10-20 6.71 6.42 -0.29 6.42 6.83 6.16 1598913 6.49 1205792 6.42 3244168 20888243 685
2021-10-19 6.88 6.71 -0.17 6.71 6.98 6.59 1412053 6.76 619842 6.71 2925924 19801763 675
2021-10-18 7.02 6.88 -0.14 6.88 7.07 6.85 2033623 6.9 1017070 6.88 4111144 28569548 1203
2021-10-17 6.95 7.02 0.07 7.02 7.15 6.83 1940892 7.02 723146 7.01 5009242 35090935 1083
2021-10-14 6.54 6.95 0.41 6.95 6.95 6.46 891601 6.96 1042964 6.95 3841352 25813101 778
2021-10-13 6.6 6.54 -0.06 6.54 6.7 6.46 1288281 6.55 684601 6.54 4855021 31781841 862
2021-10-12 6.54 6.6 0.06 6.6 6.71 6.5 867198 6.6 610231 6.58 1976033 13029150 609
2021-10-11 6.5 6.54 0.04 6.54 6.61 6.5 887989 6.59 381795 6.54 783392 5138758 178
2021-10-10 6.56 6.5 -0.06 6.5 6.71 6.48 1440284 6.56 731771 6.53 2638889 17465765 461
2021-10-06 6.53 6.56 0.03 6.56 6.67 6.4 946432 6.56 485788 6.51 2371176 15478909 390
2021-10-05 6.6 6.53 -0.07 6.53 6.76 6.5 1313324 6.57 439952 6.53 2359062 15640390 609
2021-10-04 6.36 6.6 0.24 6.6 6.67 6.32 669708 6.63 593302 6.6 1968077 12891711 622
2021-10-03 6.58 6.36 -0.22 6.36 6.66 6.35 970229 6.4 642695 6.4 1246525 8102132 368
2021-09-30 6.39 6.58 0.11 6.5 6.63 6.44 1062019 6.58 973529 6.51 1325638 8675141 386
2021-09-29 6.25 6.39 0.14 6.39 6.46 6.2 679357 6.44 1209635 6.39 3174288 20159482 789
2021-09-28 6.47 6.25 -0.22 6.25 6.41 6.19 958528 6.3 1182015 6.32 3964735 24817091 866
2021-09-27 6.9 6.47 -0.43 6.47 6.97 6.45 1422178 6.47 613513 6.45 3173345 21074193 712
2021-09-26 6.99 6.9 -0.09 6.9 7.1 6.9 1014623 6.94 241570 6.91 1832181 12778118 527
2021-09-23 6.95 6.99 0.04 6.99 7 6.92 1332887 6.99 938136 6.95 1701050 11858898 444
2021-09-22 6.85 6.95 0.13 6.98 7 6.9 922947 6.99 621315 6.98 1383275 9670737 242
2021-09-21 7 6.85 -0.15 6.85 7.1 6.63 931999 6.85 811346 6.84 1999289 13725113 317
2021-09-20 7.34 7 -0.34 7 7.3 6.93 734639 7.09 1174298 7 2328267 16422272 423
2021-09-19 7.72 7.34 -0.38 7.34 7.7 7.3 1053498 7.35 559073 7.34 1005807 7512613 376
2021-09-16 7.73 7.72 -0.01 7.72 7.79 7.47 1097813 7.72 1032094 7.55 1988878 15096752 594
2021-09-15 7.63 7.73 0.1 7.73 7.96 7.55 1793769 7.7 244659 7.7 1425708 11140987 508
2021-09-14 7.54 7.63 0.09 7.63 7.79 7.52 817758 7.68 402578 7.63 173107 1326352 81
2021-09-13 7.48 7.54 0.06 7.54 7.69 7.5 744291 7.59 270608 7.54 287186 2170887 113
2021-09-12 7.71 7.48 -0.14 7.57 7.79 7.45 764864 7.55 295959 7.49 105248 793165 71
2021-09-09 7.73 7.71 -0.02 7.71 7.71 7.35 897241 7.71 284484 7.38 967064 7254370 209
2021-09-08 7.74 7.73 -0.04 7.7 7.84 7.6 917536 7.64 281345 7.61 322007 2484978 107
2021-09-07 7.4 7.74 0.34 7.74 7.8 7.43 735299 7.78 1179428 7.74 2188739 16424658 425
2021-09-06 7.61 7.4 -0.21 7.4 7.61 7.34 1017169 7.48 343770 7.4 411545 3059544 208
2021-09-05 7.94 7.61 -0.33 7.61 8 7.56 985858 7.7 296393 7.61 1775179 13837098 640
2021-09-02 7.77 7.94 0.22 7.99 8.01 7.75 1048014 7.98 548341 7.95 1799510 14287511 327
2021-09-01 7.7 7.77 0.12 7.82 7.93 7.68 1321233 7.82 276982 7.81 2991085 23235612 447
2021-08-31 7.74 7.7 -0.14 7.6 7.84 7.55 936421 7.6 158524 7.57 1083167 8339862 299
2021-08-30 7.99 7.74 -0.29 7.7 7.94 7.64 1074344 7.7 304063 7.67 2011379 15566720 614
2021-08-29 7.96 7.99 0.01 7.97 8.3 7.78 1526783 7.93 639503 7.9 2903300 23186447 919
2021-08-26 7.7 7.96 0.35 8.05 8.12 7.73 881917 8.05 417311 8.01 5713172 45480006 1250
2021-08-25 7.57 7.7 0.05 7.62 7.8 7.55 918885 7.7 373092 7.62 1831305 14098770 434
2021-08-24 7.55 7.57 0 7.55 7.67 7.5 649713 7.55 261774 7.5 768641 5818836 278
2021-08-23 7.39 7.55 0.21 7.6 7.65 7.31 503237 7.6 276758 7.55 800207 6039914 219
2021-08-22 7.48 7.39 -0.09 7.39 7.46 7.33 449593 7.39 182411 7.37 671676 4966439 145
2021-08-19 7.57 7.48 -0.08 7.49 7.64 7.3 773599 7.49 361301 7.43 1152755 8620760 338
2021-08-18 7.63 7.57 -0.05 7.58 7.74 7.45 962524 7.58 209309 7.5 1239082 9378855 436
2021-08-17 7.71 7.63 -0.16 7.55 7.79 7.54 734204 7.6 240551 7.55 325878 2485471 148
2021-08-16 7.82 7.71 -0.22 7.6 7.85 7.6 777613 7.69 209334 7.63 411281 3170279 145
2021-08-15 7.68 7.82 0.07 7.75 7.91 7.69 1016565 7.8 532806 7.75 879753 6876408 298
2021-08-11 7.76 7.68 -0.14 7.62 7.8 7.5 896268 7.7 459700 7.62 755375 5800733 247
2021-08-10 7.77 7.76 -0.13 7.64 7.88 7.57 1010134 7.7 353819 7.65 1000308 7762196 254
2021-08-09 7.97 7.77 -0.26 7.71 8 7.65 1408015 7.74 348896 7.71 1506613 11701945 498
2021-08-08 7.76 7.97 0.16 7.92 8.2 7.7 1510560 7.99 1249802 7.92 3319285 26445462 883
2021-08-05 7.83 7.76 -0.06 7.77 7.9 7.66 1602308 7.77 440672 7.7 1269465 9854012 361
2021-08-04 7.61 7.83 0.1 7.71 7.96 7.54 1856420 7.75 555965 7.71 4393283 34410044 1040
2021-08-03 7.7 7.61 -0.1 7.6 7.8 7.49 1250694 7.61 482267 7.56 1806373 13745994 411
2021-08-02 7.34 7.7 0.27 7.61 7.87 7.4 1302332 7.7 598526 7.65 4150041 31935684 1013
2021-08-01 7.36 7.34 0.08 7.44 7.45 7.26 659701 7.42 455670 7.4 1381173 10138539 446
2021-07-29 7.25 7.36 0.1 7.35 7.5 7.25 879938 7.35 657212 7.28 1802595 13275538 351
2021-07-28 7.22 7.25 0.09 7.31 7.36 7.1 668424 7.35 678296 7.31 1168387 8473929 321
2021-07-27 6.94 7.22 0.26 7.2 7.34 6.99 897133 7.2 886837 7.18 1839292 13281083 510
2021-07-26 7 6.94 -0.1 6.9 7 6.87 503303 6.9 165961 6.89 339825 2359583 167
2021-07-25 7 7 0.01 7.01 7.14 6.9 444611 7.04 492438 7.01 848416 5938876 329
2021-07-18 7.08 7 -0.12 6.96 7.1 6.94 489145 7 138278 6.97 689369 4825569 311
2021-07-15 7.15 7.08 -0.13 7.02 7.2 7 879708 7.07 295985 7.02 1063492 7526960 406
2021-07-14 7.29 7.15 -0.19 7.1 7.41 7 1207352 7.14 457454 7.1 1840983 13170096 697
2021-07-13 7.2 7.29 0.05 7.25 7.4 7.15 741402 7.28 284586 7.25 1149424 8373643 478
2021-07-12 7.28 7.2 -0.03 7.25 7.35 7.01 467199 7.25 327890 7.2 932697 6712614 634
2021-07-11 8.93 9.1 0.12 9.05 9.22 8.89 692692 9.12 211961 9.05 333765 3035674 177
2021-07-08 9.15 8.93 -0.29 8.86 9.19 8.86 592437 8.9 219780 8.86 768475 6864259 360
2021-07-07 8.99 9.15 0.08 9.07 9.27 8.94 558615 9.13 243192 9.08 493010 4510466 240
2021-07-06 9.18 8.99 -0.16 9.02 9.09 8.88 622053 9.05 209945 9.02 175752 1580305 134
2021-07-05 9.23 9.18 -0.03 9.2 9.3 9.09 575185 9.2 248285 9.18 257650 2364608 236
2021-07-04 9.32 9.23 -0.1 9.22 9.38 9.15 783237 9.23 251419 9.22 352502 3254942 199
2021-06-30 9.11 9.32 0.09 9.2 9.51 9.14 1020679 9.2 377766 9.19 1340488 12498480 442
2021-06-29 8.9 9.11 0.23 9.13 9.24 8.82 479832 9.17 369563 9.15 536577 4890573 303
2021-06-28 8.98 8.9 -0.04 8.94 8.97 8.8 401076 8.94 311974 8.9 654255 5820119 397
2021-06-27 9.08 8.98 -0.17 8.91 9.14 8.82 469202 8.98 269892 8.95 489563 4395676 262
2021-06-24 9.01 9.08 0.06 9.07 9.23 8.95 608293 9.07 371714 9.03 788159 7155483 338
2021-06-23 9.18 9.01 -0.18 9 9.25 8.91 621885 9 330277 8.97 645978 5822181 286
2021-06-22 9.26 9.18 -0.16 9.1 9.29 9.05 842569 9.15 207820 9.1 539039 4946059 157
2021-06-21 8.96 9.26 0.21 9.17 9.33 9.08 1052704 9.17 457393 9.11 798685 7393314 246
2021-06-20 9.08 8.96 -0.12 8.96 9.07 8.88 641807 8.99 236620 8.96 449071 4025854 139
2021-06-17 8.98 9.08 0.02 9 9.35 8.9 1008935 9.08 297212 9 1270647 11534544 438
2021-06-16 8.92 8.98 0.08 9 9.05 8.88 423367 9.03 307560 9 656909 5898801 211
2021-06-15 9.12 8.92 -0.22 8.9 9.2 8.8 587225 8.99 354457 8.9 312242 2785375 220
2021-06-14 9.09 9.12 0.02 9.11 9.26 8.85 685016 9.11 335507 9.01 284130 2592554 159
2021-06-13 9.4 9.09 -0.45 8.95 9.49 8.88 933695 8.99 262663 8.95 735916 6690095 392
2021-06-10 9.08 9.4 0.16 9.24 9.6 9.05 1250316 9.32 533216 9.25 2520238 23678134 735
2021-06-09 8.72 9.08 0.28 9 9.23 8.65 538176 9.05 467988 9 512796 4654050 269
2021-06-08 8.99 8.72 -0.18 8.81 8.91 8.57 481728 8.89 417485 8.81 1121498 9779126 348
2021-06-07 9.01 8.99 -0.15 8.86 9.25 8.85 1010455 8.86 225177 8.85 847364 7621131 308
2021-06-06 8.59 9.01 0.53 9.12 9.17 8.73 269228 9.12 815608 9.1 1424728 12833450 495
2021-06-03 8.53 8.59 0.06 8.59 8.9 8.13 551630 8.59 608057 8.55 1671691 14362859 524
2021-06-02 8.78 8.53 -0.47 8.31 8.89 8.3 658246 8.39 400992 8.31 1910502 16300953 546
2021-06-01 8.92 8.78 -0.19 8.73 8.85 8.73 366238 8.8 283848 8.73 445053 3907558 218
2021-05-31 8.95 8.92 -0.1 8.85 9.15 8.8 474522 8.9 250633 8.85 485395 4328082 178
2021-05-30 9.14 8.95 -0.26 8.88 9.1 8.87 362489 8.99 279016 8.88 387846 3471165 195
2021-05-27 9.02 9.14 -0.01 9.01 9.29 8.95 617670 9.08 244887 9.02 971522 8883742 242
2021-05-26 9.03 9.02 -0.04 8.99 9.2 8.9 548799 9.02 227434 8.99 1024261 9243749 465
2021-05-25 8.97 9.03 0.03 9 9.16 8.71 518168 9.05 502327 9 926295 8361541 345
2021-05-24 9.18 8.97 -0.26 8.92 9.25 8.88 480378 8.92 406033 8.91 946897 8497337 433
2021-05-23 9.26 9.18 -0.06 9.2 9.36 9.07 623634 9.2 301632 9.15 787514 7230557 365
2021-05-20 9.56 9.26 -0.31 9.25 9.5 9.11 769349 9.25 409406 9.17 1006595 9324413 382
2021-05-19 9.27 9.56 -0.07 9.2 9.7 9.2 1141675 9.4 205650 9.39 5136613 49093495 1493
2021-05-18 9.23 9.27 0.16 9.39 9.4 9.14 628114 9.41 282722 9.35 2295983 21287730 771
2021-05-17 9.16 9.23 0.05 9.21 9.4 9.06 580376 9.3 334662 9.21 2447816 22601403 663
2021-05-11 8.79 9.16 0.51 9.3 9.4 8.9 695285 9.3 517796 9.29 4837278 44307644 2958
2021-05-10 8.38 8.79 0.72 9.1 9.1 8.35 282970 9.1 837708 9 4242195 37284348 1688
2021-05-09 8.51 8.38 -0.11 8.4 8.55 8.33 706585 8.4 433382 8.36 1409938 11817695 588
2021-05-06 8.36 8.51 0.12 8.48 8.7 8.4 944873 8.45 346593 8.45 1832843 15589232 699
2021-05-05 8.4 8.36 0.06 8.46 8.48 8.3 427957 8.45 671122 8.42 915707 7654532 355
2021-05-04 8.33 8.4 0.01 8.34 8.59 8.3 551500 8.34 227075 8.33 826898 6943423 434
2021-04-28 8.56 8.33 0.02 8.58 8.58 8.12 405459 8.58 1070850 8.55 3734121 31091163 920
2021-04-27 8.61 8.56 -0.11 8.5 8.73 8.44 608890 8.5 476089 8.48 2506710 21459322 680
2021-04-26 8.91 8.61 -0.26 8.65 8.82 8.49 538144 8.64 408537 8.6 1347801 11598591 483
2021-04-25 9.01 8.91 -0.19 8.82 9.05 8.8 698564 8.82 270408 8.8 1057640 9420979 540
2021-04-22 8.95 9.01 0.03 8.98 9.16 8.87 738331 8.98 537666 8.88 1363644 12292056 434
2021-04-21 8.88 8.95 0.03 8.91 9.13 8.8 932993 8.94 729742 8.91 1942817 17382786 586
2021-04-20 8.57 8.88 0.28 8.85 9.1 8.55 563716 8.89 1097152 8.88 2302462 20449419 923
2021-04-19 8.43 8.57 0.21 8.64 8.7 8.3 223195 8.7 453899 8.64 537893 4609257 256
2021-04-18 8.16 8.43 0.25 8.41 8.55 8.3 267536 8.47 355957 8.41 374160 3152644 176
2021-04-15 8.39 8.16 0.02 8.41 8.65 7.73 354207 8.1 1063255 8.41 3452855 28179532 843
2021-04-14 9.11 8.38 -0.51 8.6 9.08 8.2 520928 8.6 502660 8.5 4409461 36970431 833
2021-04-13 9.49 9.11 -0.52 8.97 9.4 8.9 887662 8.97 278956 8.94 1386494 12626388 498
2021-04-12 9.41 9.49 0.04 9.45 9.66 9.31 68596 9.65 12629 9.2 1873374 17786136 667
2021-04-11 9.09 9.41 0.35 9.44 9.63 9.09 74548 9.68 13629 9.2 2731653 25716845 785
2021-04-08 8.88 9.09 0.22 9.1 9.23 8.98 76768 9.2 11488 8.97 1417270 12886826 462
2021-04-07 8.93 8.88 -0.16 8.77 9.05 8.72 70198 9.05 7477 8.95 898236 7980489 339
2021-04-06 8.99 8.93 -0.01 8.98 9.11 8.65 40548 9.05 9054 8.71 877183 7832800 390
2021-04-05 9.6 8.99 -0.56 9.04 9.4 8.7 76683 9.17 3480 8.88 1913095 17189568 582
2021-04-04 9.97 9.6 -0.43 9.54 9.95 9.45 66089 9.94 12201 9.39 666214 6392613 314
2021-04-01 10.04 9.97 -0.21 9.83 10.25 9.8 63657 10.2 27300 9.77 1499802 14949462 597
2021-03-31 10.07 10.04 -0.07 10 10.34 9.85 49382 10.29 35290 9.85 2329739 23389366 783
2021-03-30 10.2 10.07 -0.22 9.98 10.29 9.9 45973 10.2 3550 9.9 956657 9631860 405
2021-03-29 10.24 10.2 -0.08 10.16 10.34 10.1 59475 10.31 55230 10.08 1387915 14162228 693
2021-03-28 10.22 10.24 -0.04 10.18 10.44 10.15 60405 10.43 64400 10.15 911787 9333778 287
2021-03-25 10.18 10.22 0.07 10.25 10.42 9.92 23556 10.51 1800 10.01 994753 10165672 382
2021-03-24 9.61 10.18 0.56 10.17 10.43 9.94 46686 10.4 32900 10 3563838 36271809 856
2021-03-23 9.57 9.61 0.82 10.39 10.39 8.72 31096 10.4 38259 9.72 4998353 48014102 968
2021-03-22 10.05 9.57 -0.45 9.6 9.84 9.27 139700 9.7 7500 9.32 2532639 24240031 1226
2021-03-21 10.27 10.05 -0.53 9.74 10.45 9.66 88490 9.99 14500 10.12 1575869 15835186 513
2021-03-18 10.74 10.27 -0.58 10.16 10.58 10 113767 10.35 52150 9.9 2950108 30305104 770
2021-03-17 10.9 10.74 -0.54 10.36 11.2 10.34 121870 10.8 2060 10.13 1038353 11154448 367
2021-03-16 11.11 10.9 -0.04 11.07 11.07 10.65 111190 11.15 6000 10.2 753556 8217205 312
2021-03-15 11.17 11.11 -0.16 11.01 11.35 10.8 121756 11.05 2201 10.93 1565228 17396797 549
2021-03-14 11.19 11.17 0.06 11.25 11.35 11 97663 11.24 20300 11.05 2164872 24191195 932
2021-03-11 11.34 11.19 -0.29 11.05 11.5 10.96 96021 11.25 6450 10.91 1832781 20508880 669
2021-03-10 11.4 11.34 -0.04 11.36 11.6 11 88110 11.5 10721 11.32 2911748 33009469 1091
2021-03-09 11.07 11.4 0.13 11.2 11.69 11.2 99043 11.34 7551 11.12 2972808 33888198 850
2021-03-08 10.9 11.07 0.32 11.22 11.34 10.71 37351 11.27 36019 11.03 6420370 71053360 1592
2021-03-07 10.5 10.9 0.48 10.98 11.15 10.53 53180 11 72849 10.41 3165587 34490687 1124
2021-03-04 10.6 10.5 -0.1 10.5 10.78 10.25 17550 10.75 23545 10.47 3374900 35449698 850
2021-03-03 11.31 10.6 -0.65 10.66 10.95 10.32 80100 10.78 20900 10.41 3846292 40776514 1047
2021-03-02 11.53 11.31 -0.87 10.66 11.65 10.6 52280 11.2 22000 10.53 4631679 52368771 1379
2021-03-01 11.7 11.53 -0.33 11.37 11.9 11.3 73786 11.69 15560 11.34 1859395 21437549 589
2021-02-28 12.35 11.7 -0.94 11.41 12 11.39 103170 11.95 30531 11.33 3574703 41820450 1228
2021-02-25 12.55 12.35 -0.58 11.97 13 11.82 39637 12.5 6138 11.86 4974981 61443312 1596
2021-02-24 12.37 12.55 0.23 12.6 13 12 173976 12.9 81836 12.5 9032379 113344346 2193
2021-02-23 10.67 11.25 0.7 11.37 11.7 10.46 33116 11.6 46121 11.11 9735312 109477592 2482
2021-02-22 10.71 10.67 -0.06 10.65 10.98 10.38 161582 10.84 15665 10.51 3592648 38319600 1000
2021-02-21 10.32 10.44 0.14 10.46 10.6 10.35 200965 10.48 68235 10.39 1603210 16745271 534
2021-02-18 10.56 10.32 -0.26 10.3 10.55 10.15 295401 10.45 155900 10.2 2612882 26953666 868
2021-02-17 10.83 10.56 -0.43 10.4 10.84 10.31 90724 10.7 228986 10.31 4723637 49884176 1436
2021-02-16 10.51 10.83 0 10.51 11.2 10.46 7445 10.8 14500 10.36 6150669 66597850 1879
2021-02-15 9.93 10.51 0.77 10.7 10.92 9.89 6000 10.84 25442 10.36 15514514 163077105 3338
2021-02-14 8.8 9.45 0.88 9.68 9.68 8.8 0 0 48200 9.68 3159307 29854703 928
2021-02-11 8.92 8.8 -0.13 8.79 8.98 8.75 162908 8.97 39800 8.71 1039850 9146670 280
2021-02-10 8.9 8.92 -0.1 8.8 9 8.8 210169 8.99 38699 8.8 531876 4742644 210
2021-02-09 9.01 8.9 -0.15 8.86 8.97 8.85 195319 9 54730 8.81 981522 8738144 221
2021-02-08 8.96 9.01 -0.11 8.85 9.2 8.81 195422 9.1 94830 8.81 1604575 14455341 387
2021-02-07 9 8.96 -0.15 8.85 9.02 8.84 178216 9 99330 8.82 774975 6946547 238
2021-02-04 9.02 8.98 -0.09 8.93 9.12 8.88 142381 9.17 45968 8.85 4204951 37753434 844
2021-02-03 9.24 9.02 -0.34 8.9 9.2 8.9 193431 9.2 44068 8.85 1619896 14609598 642
2021-02-02 9.41 9.24 -0.28 9.13 9.45 9.1 169131 9.44 37175 9.1 991633 9165050 587
2021-02-01 9.27 9.41 -0.01 9.26 9.58 9.25 156926 9.45 75210 9.25 1636195 15389331 663
2021-01-31 9.16 9.27 0.1 9.26 9.4 9.12 139840 9.35 38700 9.12 1532561 14210438 592
2021-01-27 8.93 9.16 0.37 9.3 9.3 8.9 141502 9.3 38890 9.2 4557801 41744940 1007
2021-01-26 8.86 8.93 0.04 8.9 9.1 8.73 123714 9.09 44912 8.76 642129 5736917 196
2021-01-25 8.96 8.86 -0.16 8.8 8.99 8.72 125708 8.99 67422 8.72 680287 6026244 232
2021-01-24 9.07 8.96 -0.33 8.74 9.1 8.72 79717 9.25 48050 8.72 1096848 9831637 164
2021-01-21 9.36 9.07 -0.29 9.07 9.35 8.9 53370 9.34 39615 8.8 1609571 14595243 552
2021-01-20 9.37 9.36 -0.07 9.3 9.47 9.14 100377 9.45 8515 9.1 254546 2381837 112
2021-01-19 9.28 9.37 0.11 9.39 9.45 9.2 73487 9.49 515 8.92 234494 2198222 112
2021-01-18 9.48 9.28 -0.29 9.19 9.45 9.1 75067 9.19 11400 8.92 292074 2709299 121
2021-01-17 9.35 9.48 0.1 9.45 9.7 9.32 62957 9.88 5254 9.31 778615 7383558 228
2021-01-14 9.5 9.35 -0.2 9.3 9.43 9.25 52687 9.9 21800 9.25 898786 8407547 217
2021-01-13 9.67 9.5 -0.15 9.52 9.65 9.3 95757 9.9 8221 9.21 514974 4892528 193
2021-01-12 9.82 9.67 -0.12 9.7 9.78 9.46 116799 9.71 3255 9.21 699881 6768283 184
2021-01-11 9.57 9.82 0.03 9.6 10.01 9.5 86000 9.85 3826 8.92 929787 9126010 268
2021-01-10 9.04 9.57 0.85 9.89 9.94 9.02 0 0 8100 9.02 3185425 30496293 592
2021-01-06 8.92 9.04 0.22 9.14 9.3 8.8 58793 9.45 7100 8.92 2163971 19568417 491
2021-01-05 8.4 8.92 0.47 8.87 9.14 8.8 71240 9 12000 8.61 2011504 17943069 697
2021-01-04 7.91 8.4 0.79 8.7 8.7 7.92 0 0 34859 8.61 5678066 47722406 1066
2021-01-03 7.84 7.91 0.06 7.9 7.97 7.83 216866 7.97 31550 7.45 102920 813717 74
2020-12-31 7.82 7.84 0.07 7.89 7.97 7.71 154161 7.99 31550 7.45 969389 7604197 315
2020-12-30 7.75 7.82 -0.02 7.73 7.92 7.73 270778 7.95 35950 7.45 466875 3649148 237
2020-12-29 7.6 7.75 0.2 7.8 7.85 7.65 219961 7.9 34950 7.45 2251655 17458261 441
2020-12-28 7.56 7.6 0.04 7.6 7.6 7.58 136359 7.65 36950 7.47 136401 1036637 75
2020-12-27 7.57 7.56 -0.07 7.5 7.6 7.46 131359 7.99 35450 7.41 112864 853242 51
2020-12-24 7.63 7.57 -0.03 7.6 7.66 7.51 150909 7.99 40700 7.53 175996 1332072 72
2020-12-23 7.61 7.63 -0.05 7.56 8 7.53 155806 7.79 41700 7.46 880971 6718431 213
2020-12-22 7.57 7.61 0.11 7.68 7.71 7.4 82776 7.74 34650 7.46 722556 5496619 143
2020-12-21 8 7.57 -0.5 7.5 8 7.42 165513 7.74 41600 7.4 1320675 10002581 529
2020-12-20 7.6 7.93 0.3 7.9 8.16 7.6 115209 8.1 64600 7.45 3258826 25831908 1144
2020-12-17 7.46 7.6 0.22 7.68 7.69 7.43 295670 7.7 71600 7.45 903544 6871277 445
2020-12-16 7.61 7.46 -0.12 7.49 7.65 7.4 324463 7.69 86100 7.3 203505 1519174 98
2020-12-15 7.5 7.61 0 7.5 7.71 7.45 342313 7.69 118100 7.43 617136 4693809 619
2020-12-14 7.52 7.5 -0.02 7.5 7.61 7.42 340639 7.69 96900 7.4 180665 1355386 152
2020-12-13 7.49 7.52 0.02 7.51 7.7 7.45 323784 7.69 89400 7.4 1970838 14826507 398
2020-12-10 7.54 7.49 -0.1 7.44 7.58 7.44 282995 7.68 92900 7.4 1276314 9553868 138
2020-12-09 7.53 7.54 -0.03 7.5 7.6 7.45 315678 7.65 76300 7.4 255164 1924569 58
2020-12-08 7.6 7.53 -0.05 7.55 7.64 7.43 564845 7.55 229648 7.54 678930 5109802 341
2020-12-07 7.56 7.6 -0.06 7.5 7.65 7.5 265307 7.64 57350 7.4 779388 5919513 257
2020-12-06 7.75 7.56 -0.22 7.53 7.75 7.5 277271 7.69 60600 7.5 232326 1756184 53
2020-12-03 7.52 7.48 -0.03 7.49 7.54 7.45 234253 7.6 62428 7.4 91110 681829 34
2020-12-02 7.49 7.52 -0.09 7.4 7.57 7.4 286418 7.7 69100 7.39 771400 5802130 92
2020-12-01 7.47 7.49 0.03 7.5 7.51 7.47 253272 7.7 88950 7.4 157600 1180460 20
2020-11-30 7.54 7.47 0.11 7.65 7.65 7.4 184409 7.77 73450 7.35 415160 3099434 61
2020-11-29 7.62 7.54 -0.17 7.45 7.6 7.45 275231 7.69 69250 7.41 215305 1623228 62
2020-11-26 7.7 7.62 -0.1 7.6 7.63 7.56 261183 7.7 98750 7.56 760330 5791233 66
2020-11-25 7.66 7.7 -0.04 7.62 7.8 7.61 284277 7.8 83050 7.33 3349318 25780892 176
2020-11-24 7.54 7.66 0.1 7.64 7.7 7.58 224572 7.7 88550 7.6 498307 3815394 133
2020-11-23 7.35 7.54 0.23 7.58 7.6 7.38 228292 7.55 89550 7.32 1740598 13131004 162
2020-11-22 7.4 7.35 0 7.4 7.41 7.3 262183 7.45 79307 7.32 94050 691374 38
2020-11-19 7.45 7.4 -0.15 7.3 7.57 7.3 218909 7.49 98750 7.3 261875 1937494 84
2020-11-18 7.43 7.45 -0.07 7.36 7.63 7.35 170659 7.7 64750 7.32 122089 909294 65
2020-11-17 7.52 7.43 -0.16 7.36 7.56 7.35 232098 7.68 44350 7.25 575737 4280032 151
2020-11-16 7.61 7.52 -0.08 7.53 7.63 7.4 244928 7.7 38200 7.35 382073 2873459 126
2020-11-15 7.71 7.61 -0.1 7.61 7.72 7.58 228488 7.76 54200 7.58 722677 5501224 169
2020-11-12 7.63 7.71 0.06 7.69 7.9 7.63 153929 7.9 53750 7.68 727301 5607966 165
2020-11-11 7.89 7.79 -0.14 7.75 7.94 7.75 256817 7.99 29833 7.75 248577 1936727 102
2020-11-10 7.97 7.89 -0.07 7.9 8.2 7.75 280440 7.99 33833 7.75 951197 7503417 469
2020-11-09 7.8 7.97 0.3 8.1 8.29 7.75 129758 8.25 38305 8 1523346 12146925 586
2020-11-08 7.77 7.8 -0.02 7.75 7.8 7.75 165445 8 28250 7.74 172219 1342909 54
2020-11-05 7.92 7.77 -0.17 7.75 7.9 7.71 73479 8.04 13250 7.53 1163401 9037248 179
2020-11-04 7.75 7.92 0.03 7.78 8.04 7.78 92596 7.95 14750 7.76 295218 2339197 158
2020-11-03 7.72 7.75 -0.01 7.71 7.87 7.5 97160 7.93 10750 7.25 274325 2126762 149
2020-11-02 7.84 7.72 -0.14 7.7 7.9 7.57 139142 7.91 750 7.25 556017 4292327 119
2020-11-01 7.97 7.84 -0.12 7.85 7.95 7.71 82749 7.99 18250 7.72 420682 3297987 272
2020-10-28 7.94 7.97 0 7.94 8.09 7.83 103040 8.09 10000 7.7 1745980 13908602 789
2020-10-27 7.56 7.94 0.34 7.9 8.08 7.69 92800 8.03 10211 7.77 2259037 17930441 602
2020-10-26 7.4 7.56 0.11 7.51 7.7 7.38 32669 7.74 10011 7.32 481992 3645933 328
2020-10-25 7.49 7.4 0.01 7.5 7.5 7.25 56644 7.8 40811 7.47 12952 95792 15
2020-10-22 7.64 7.49 -0.12 7.52 7.65 7.1 114009 7.59 37000 7.2 1364290 10216714 229
2020-10-21 7.77 7.64 -0.16 7.61 7.93 7.6 169134 7.99 8050 7.53 1060049 8094769 179
2020-10-20 7.76 7.77 0.11 7.87 7.87 7.65 229364 7.89 39820 7.84 902508 7014361 192
2020-10-19 7.8 7.76 0.11 7.91 7.99 7.64 171374 7.99 38920 7.64 319565 2479719 99
2020-10-18 8 7.8 -0.2 7.8 7.95 7.8 155619 8 7399 7.63 794087 6195041 88
2020-10-15 8.02 8 -0.22 7.8 8.15 7.63 120216 8.15 14310 7.8 1041092 8331421 274
2020-10-14 7.88 8.02 0.18 8.06 8.15 7.9 166666 8.16 76630 7.96 2030528 16282080 643
2020-10-13 7.9 7.88 0 7.9 7.99 7.8 110831 7.94 23330 7.81 360186 2836941 118
2020-10-12 7.98 7.9 -0.13 7.85 8.05 7.83 114302 7.98 29004 7.83 314938 2488246 129
2020-10-11 8.16 7.98 -0.17 7.99 8.18 7.81 45983 8.05 18030 7.85 1651501 13177982 538
2020-10-07 8.42 8.16 -0.34 8.08 8.38 8 64654 8.4 550 8.01 990275 8080332 337
2020-10-06 8.39 8.42 -0.07 8.32 8.59 8.3 93004 8.5 58150 8.28 980401 8258788 430
2020-10-05 8.42 8.39 -0.06 8.36 8.5 8.1 80204 8.5 52650 8.25 2413796 20257894 736
2020-10-04 8.42 8.42 -0.12 8.3 8.63 8.24 115004 8.5 72805 8.2 2056445 17312771 602
2020-10-01 8.22 8.42 0.19 8.41 8.6 8.2 117114 8.64 70160 8.27 2501191 21064485 531
2020-09-30 8.01 8.22 0.12 8.13 8.3 8.01 150956 8.29 86000 8.11 1874283 15409721 427
2020-09-29 7.85 8.01 0.2 8.05 8.2 7.85 260901 8.19 87003 7.83 2433180 19491769 517
2020-09-28 7.79 7.85 0.12 7.91 7.95 7.75 296693 7.94 72800 7.75 1166851 9154241 293
2020-09-27 7.81 7.79 -0.02 7.79 7.88 7.74 173654 7.99 68150 7.72 264029 2058056 103
2020-09-24 8.06 7.81 -0.2 7.86 7.92 7.78 156287 8.12 63000 7.77 1098250 8582224 192
2020-09-23 7.86 8.06 0.13 7.99 8.22 7.94 215370 8.12 96650 7.82 3529460 28459062 582
2020-09-22 7.75 7.86 0.19 7.94 7.98 7.58 209338 7.94 72506 7.85 3489765 27431515 1456
2020-09-21 7.73 7.75 -0.03 7.7 7.99 7.55 143781 7.85 9350 7.66 2909464 22550679 829
2020-09-20 7.6 7.73 0.13 7.73 7.84 7.5 177863 7.86 145394 7.61 1987738 15371148 508
2020-09-17 7.52 7.6 0.08 7.6 7.74 7.51 227034 7.62 119500 7.5 1157037 8789403 389
2020-09-16 7.31 7.52 0.33 7.64 7.65 7.3 361983 7.65 132050 7.47 2220340 16692603 1048
2020-09-15 7.47 7.31 -0.16 7.31 7.44 7.2 285304 7.4 118050 7.36 582896 4260828 325
2020-09-14 7.53 7.47 -0.18 7.35 7.64 7.3 286049 7.6 51300 7.11 974601 7278560 373
2020-09-13 7.65 7.53 -0.11 7.54 7.79 7.45 257024 7.55 117300 7.44 2563759 19298968 960
2020-09-10 7.45 7.65 0.18 7.63 7.7 7.49 207614 7.64 142250 7.56 1442900 11032916 291
2020-09-09 7.5 7.45 -0.01 7.49 7.57 7.24 250468 7.59 14250 7.34 620295 4623633 231
2020-09-08 7.77 7.5 -0.36 7.41 7.75 7.3 145908 7.64 2000 7.01 1754358 13159648 405
2020-09-02 7.22 7.68 0.72 7.94 7.94 7.1 69939 7.8 110520 7.94 12026743 92358950 1262
2020-09-01 7.3 7.22 -0.22 7.08 7.37 7.06 157795 7.29 77250 7.06 1565406 11295274 481
2020-08-31 7.61 7.3 -0.51 7.1 7.6 7.08 152100 7.39 12500 7.01 1360144 9924738 432
2020-08-30 7.65 7.61 -0.15 7.5 7.77 7.5 86620 7.75 28900 7.41 2061052 15690880 593
2020-08-27 7.84 7.65 -0.19 7.65 7.8 7.55 68258 7.7 26050 7.56 2221371 16982444 727
2020-08-26 7.99 7.84 -0.29 7.7 8.19 7.55 92548 7.78 82651 7.61 7635023 59857599 1348
2020-08-25 7.73 7.99 0.34 8.07 8.4 7.72 10538 8.14 5000 7.7 6038436 48266889 1180
2020-08-24 7.75 7.73 -0.34 7.41 7.89 7.34 2037 8.1 8620 7.36 594207 4592628 138
2020-08-23 7.56 7.75 0.15 7.71 7.9 7.61 2000 8.1 3150 6.97 1836042 14235393 544
2020-08-19 6.91 7.56 0.69 7.6 7.6 7.1 0 0 20500 7.53 6564717 49650611 525
2020-08-18 6.33 6.91 0.63 6.96 6.96 6.3 0 0 7525 6.95 794556 5492301 194
2020-08-17 6.38 6.33 -0.08 6.3 6.4 6.25 49742 6.39 37000 6.2 186879 1183177 86
2020-08-16 6.4 6.38 -0.1 6.3 6.49 6.3 73990 6.39 41750 6.31 43150 275182 19
2020-08-13 6.42 6.4 -0.02 6.4 6.45 6.33 37565 6.4 0 0 639105 4090033 91
2020-08-12 6.47 6.42 -0.07 6.4 6.6 6.35 115215 6.44 12000 6.4 301680 1936893 114
2020-08-11 6.48 6.47 -0.01 6.47 6.48 6.45 78650 6.48 3000 6.4 411868 2664509 87
2020-08-10 6.6 6.48 -0.14 6.46 6.57 6.45 56125 6.48 16146 6.54 710742 4607241 160
2020-08-09 6.6 6.6 -0.1 6.5 6.6 6.37 178000 6.6 11000 6.46 925036 6101646 41
2020-08-06 6.63 6.6 -0.04 6.59 6.6 6.49 150000 6.6 2070 6.48 475200 3135473 19
2020-08-05 6.65 6.63 -0.05 6.6 6.65 6.55 161076 6.6 22769 6.64 260220 1726202 33
2020-08-04 6.73 6.65 -0.08 6.65 6.65 6.61 50564 6.65 13500 6.56 828200 5507461 47
2020-07-29 6.76 6.73 -0.07 6.69 6.75 6.6 243748 6.69 10125 6.6 1638920 11022120 152
2020-07-28 6.76 6.76 -6.76 0 0 0 3500 6.75 3000 6.1 0 0 0
2020-07-27 6.76 6.76 -0.06 6.7 6.76 6.33 0 0 0 0 1022750 6912606 20
2020-07-26 8.68 8.45 -0.3 8.38 8.89 8.31 1312 9.49 5000 7.82 764224 6455292 102
2020-07-22 8.67 8.68 0.03 8.7 8.7 8.6 6533 8.75 5310 8.37 14107 122386 9
2020-07-21 8.67 8.67 -0.27 8.4 8.42 8.4 9321 8.75 5000 8.03 2118 17815 4
2020-07-20 8.72 8.67 -0.2 8.52 8.72 8.52 2533 8.8 9300 8.13 746512 6471400 9
2020-07-19 8.77 8.72 -0.22 8.55 8.75 8.55 2033 9.46 5000 8.03 468755 4085946 15
2020-07-16 8.78 8.77 0 8.78 8.79 8.77 2033 9.46 5000 8.03 6500 57021 8
2020-07-15 8.77 8.78 0.13 8.9 9 8.05 2121 9.46 0 0 119650 1050267 35
2020-07-14 9 8.77 -0.23 8.77 8.97 8.73 11683 8.73 0 0 5730 50250 12
2020-07-13 8.72 9 0.27 8.99 9 8.8 15597 8.97 147 7.9 1222513 11001584 55
2020-07-12 8.69 8.72 -0.03 8.66 8.99 8.55 3197 9.2 2037 8.73 25741 224511 25
2020-07-09 8.69 8.69 0.16 8.85 8.87 8.2 3909 8.93 2499 8.2 238921 2075528 72
2020-07-08 8.29 8.69 0.41 8.7 8.79 8.49 7297 8.81 4689 8.2 193902 1685168 87
2020-07-07 8.5 8.29 0 8.5 8.5 8 13974 8.6 16635 8.3 1052668 8731013 176
2020-07-06 8.29 8.5 0.21 8.5 8.53 8.31 6097 8.88 2440 7.99 1963850 16691882 304
2020-07-05 8.43 8.29 -0.03 8.4 8.6 8.17 2885 8.91 3820 7.99 42660 353482 50
2020-06-30 8.41 8.43 -0.21 8.2 8.8 8 3385 8.91 2440 7.99 1057233 8910685 167
2020-06-29 8.38 8.41 -0.21 8.17 8.5 8.16 6285 8.48 2440 7.99 192140 1615884 89
2020-06-28 8.31 8.38 -0.11 8.2 8.5 8.2 5385 9 0 0 290215 2430692 25
2020-06-25 8.21 8.31 0.19 8.4 8.5 8.25 2885 9 0 0 1778287 14783449 31
2020-06-24 8.02 8.21 0.48 8.5 8.6 8 1700 8.78 0 0 2035777 16709689 343
2020-06-23 7.94 8.02 0.21 8.15 8.24 7.89 8800 8.29 0 0 150388 1206387 39
2020-06-22 7.73 7.94 0.27 8 8.15 7.5 1200 8.45 0 0 325716 2587296 66
2020-06-21 7.79 7.73 0.09 7.88 7.88 7.7 17100 7.98 0 0 23000 177678 13
2020-06-18 7.67 7.79 0.13 7.8 7.96 7.65 8550 7.98 0 0 92312 719129 60
2020-06-17 7.63 7.67 0.02 7.65 7.8 7.5 21507 7.74 1000 7.02 48880 375112 33
2020-06-16 7.25 7.63 0.52 7.77 7.89 7.25 11950 7.84 1000 6.85 85636 653236 72
2020-06-15 7.16 7.25 0.14 7.3 7.31 7.15 5145 7.5 1000 7.01 53859 390471 49
2020-06-14 7.24 7.16 -0.04 7.2 7.38 7.1 8645 7.3 0 0 91122 652639 71
2020-06-11 7.02 7.24 0.35 7.37 7.5 6.9 14320 7.44 0 0 291914 2113178 135
2020-06-10 7.05 7.02 -0.15 6.9 7.18 6.9 22720 6.98 0 0 31295 219753 19
2020-06-09 7.17 7.05 -0.1 7.07 7.15 6.94 20411 7.14 55990 6.95 69670 491048 71
2020-06-08 7.13 7.17 0.12 7.25 7.27 7.01 7306 7.38 55000 7.15 206399 1480153 103
2020-06-07 6.83 7.13 0.27 7.1 7.22 6.92 4401 7.39 54500 7.05 2100097 14979982 127
2020-06-04 6.79 6.83 0.19 6.98 7 6.8 5401 7.39 24000 6.7 1437545 9811453 92
2020-06-03 6.73 6.79 0.07 6.8 6.8 6.6 93900 6.89 300 6.1 3031727 20592418 99
2020-06-02 6.55 6.73 0.05 6.6 6.94 6.57 32900 6.89 59324 6.3 157617 1060043 71
2020-05-31 6.55 6.55 0.14 6.69 6.69 6.69 15000 6.8 55324 6.2 1 7 1
2020-05-17 6.56 6.55 -0.05 6.51 6.74 6.5 83380 6.7 61000 6.4 8909 58321 7
2020-05-14 6.64 6.56 0.09 6.73 6.8 6.4 59366 6.73 1800 6 153346 1005555 46
2020-05-13 6.9 6.64 -0.35 6.55 6.7 6.51 63410 6.8 5086 6.44 74820 496622 37
2020-05-12 6.75 6.9 0.05 6.8 7 6.68 93410 6.96 65906 6.64 143940 993727 55
2020-05-11 6.69 6.75 0.21 6.9 6.9 6.55 33500 6.99 8000 6.05 2835815 19133548 106
2020-05-10 6.78 6.69 -0.01 6.77 7.04 6.57 29000 6.94 5000 6.23 242419 1621873 106
2020-05-07 6.42 6.78 0.37 6.79 7 6.35 0 0 16000 6.21 631371 4280593 235
2020-05-06 6.2 6.42 0.29 6.49 6.58 6.25 21444 6.54 29700 6.23 134844 865703 72
2020-05-05 6.18 6.2 -0.08 6.1 6.23 6.1 8694 6.46 22000 6.04 1265498 7843372 37
2020-05-04 6.34 6.18 -0.14 6.2 6.23 6.06 8250 6.42 25373 6.11 77050 475803 39
2020-05-03 6.51 6.34 -0.24 6.27 6.64 6.07 25000 6.79 12019 6.2 244425 1550184 107
2020-04-30 6.32 6.51 0.33 6.65 6.75 6.35 2000 6.94 24000 6.6 1653844 10769210 324
2020-04-29 6.03 6.32 0.32 6.35 6.48 6.2 8540 6.48 40000 6.23 511515 3232795 207
2020-04-28 5.91 6.03 0.34 6.25 6.35 5.99 18040 6.39 27000 5.85 505700 3047828 124
2020-04-27 6 5.91 -0.1 5.9 6.3 5.73 10040 6.18 21300 5.7 2835650 16745763 74
2020-04-26 5.99 6 0.01 6 6.01 5.97 3040 6.47 19500 5.92 127629 765744 63
2020-04-23 6 5.99 -0.02 5.98 6.17 5.9 2050 6.6 500 5.8 186459 1116847 94
2020-04-22 6.2 6 -0.2 6 6.2 5.98 2050 6.47 10000 5.6 1173010 7041007 83
2020-04-21 6.51 6.2 -0.36 6.15 6.49 6.15 14450 6.79 7000 6.01 49300 305855 23
2020-04-16 6.65 6.51 -0.15 6.5 6.7 6.4 16450 6.95 7000 6.02 115897 754147 50
2020-04-15 6.74 6.65 -0.15 6.59 6.7 6.43 16450 6.95 3255 6.4 76095 506142 20
2020-04-14 6.75 6.74 -0.21 6.54 6.89 6.54 15500 6.97 5760 6.53 18159 122429 15
2020-04-13 6.79 6.75 -0.04 6.75 6.89 6.51 4200 6.92 4620 6.5 80950 546016 19
2020-04-12 6.68 6.79 0.12 6.8 6.8 6.68 3250 6.89 800 6.4 18200 123496 7
2020-04-09 6.49 6.68 0.19 6.68 6.8 6.55 3000 6.97 2000 6 70572 471494 26
2020-04-08 6.4 6.49 0.15 6.55 6.69 6.4 3000 6.89 5300 6.44 95075 616575 37
2020-04-07 6.1 6.4 0.3 6.4 6.4 6.37 9755 6.47 7326 6.32 150832 965164 49
2020-04-06 6.35 6.1 -0.25 6.1 6.11 6 2500 6.69 1000 5.8 330750 2016801 21
2020-04-05 6.4 6.35 -0.4 6 6.4 6 2300 6.83 0 0 14000 88925 12
2020-04-02 6.89 6.4 -0.49 6.4 6.98 6.25 2000 7.57 500 6.21 3200047 20485564 71
2020-04-01 6.9 6.89 -0.01 6.89 6.89 6.88 4560 7.47 471 6.78 16051 110585 14
2020-03-31 6.98 6.9 -0.1 6.88 7 6.78 3000 7.58 471 6.78 205379 1416747 46
2020-03-30 7 6.98 -0.05 6.95 7 6.95 0 0 0 0 6471 45193 5
2020-03-29 7.22 7 -0.39 6.83 7.01 6.83 0 0 1000 6.72 119771 837880 16
2020-03-26 7.36 7.22 -0.36 7 7.65 6.8 0 0 0 0 79701 575445 63
2020-03-25 7 7.36 0.48 7.48 7.7 6.65 0 0 0 0 38644 284524 41
2020-03-24 7.02 7 -0.02 7 7 6.99 0 0 0 0 299985 2099729 61
2020-03-23 7.67 7.02 -0.66 7.01 7.29 7 0 0 0 0 37494 263090 26
2020-03-22 8.1 7.67 -0.81 7.29 8.11 7.29 0 0 0 0 721640 5534625 93
2020-03-19 9 8.1 -0.9 8.1 8.1 8.1 0 0 0 0 4687 37965 2
2020-03-18 9 9 -9 0 0 0 19766 9 0 0 0 0 0
2020-03-17 9 9 -9 0 0 0 19766 9 0 0 0 0 0
2020-03-16 9 9 -9 0 0 0 19766 9 0 0 0 0 0
2020-03-15 9 9 -0.9 8.1 8.1 8.1 19766 9 0 0 100 810 1
2020-03-11 9 9 -9 0 0 0 0 0 0 0 0 0 0
2020-03-10 9 9 -0.01 8.99 9 8.99 0 0 0 0 208012 1871878 9
2020-03-09 9.99 9 -0.99 9 9.02 9 30036 10.35 0 0 50500 454510 2
2020-03-08 9.99 9.99 -9.99 0 0 0 30036 10.35 6500 9.02 0 0 0
2020-03-05 9.99 9.99 -9.99 0 0 0 30000 10.35 500 9.02 0 0 0
2020-03-04 9.9 9.99 0.1 10 10 9.9 33500 10.35 40 9.02 10000 99946 3
2020-03-03 10.15 9.9 -0.25 9.9 9.9 9.9 35973 10.39 0 0 424000 4197600 3
2020-03-02 10.15 10.15 -10.15 0 0 0 32348 10.39 0 0 0 0 0
2020-03-01 10.15 10.15 -10.15 0 0 0 31036 10.39 0 0 0 0 0
2020-02-27 10 10.15 0.5 10.5 10.5 9 36 11 0 0 192646 1954959 17
2020-02-26 10 10 -10 0 0 0 43028 10.5 6000 9 0 0 0
2020-02-12 9.61 9.61 -9.61 0 0 0 2425 9.99 49985 9.5 0 0 0
2020-02-11 9.53 9.61 0.08 9.61 9.61 9.6 2389 9.99 26842 9.3 250000 2402200 7
2020-02-10 9.53 9.53 -9.53 0 0 0 2389 9.99 26842 9.3 0 0 0
2020-02-09 9.6 9.53 -0.05 9.55 9.55 9.3 2389 9.99 26842 9.3 3658 34856 4
2020-02-06 9.5 9.6 0 9.5 9.6 9.5 2885 9.99 30000 9.5 531789 5104247 8
2020-01-16 10.84 10.84 -1.08 9.76 9.76 9.76 50213 10.4 781 9.76 250 2440 1
2020-01-15 10.84 10.84 -10.84 0 0 0 53025 10.4 0 0 0 0 0
2020-01-14 10.84 10.84 -10.84 0 0 0 53442 10.49 0 0 0 0 0
2020-01-13 10.84 10.84 -0.84 10 10.05 10 53193 10.65 1960 10 2091 21005 3
2019-12-12 10.19 10.19 -10.19 0 0 0 239476 9.9 265 9.25 0 0 0
2019-12-11 10.19 10.19 -10.19 0 0 0 244476 9.9 265 9.25 0 0 0
2019-12-10 10.19 10.19 -10.19 0 0 0 239476 9.9 265 9.25 0 0 0
2019-12-09 10.19 10.19 -10.19 0 0 0 239476 9.9 265 9.25 0 0 0
2019-12-08 10.19 10.19 -10.19 0 0 0 249476 9.9 265 9.25 0 0 0
2019-12-05 10.19 10.19 -10.19 0 0 0 264908 9.9 265 9.25 0 0 0
2019-12-04 10.19 10.19 -10.19 0 0 0 259638 9.9 865 9.4 0 0 0
2019-12-03 10.19 10.19 -10.19 0 0 0 294645 10 265 9.25 0 0 0
2019-12-02 10.19 10.19 -10.19 0 0 0 219038 10 270 9.2 0 0 0
2019-12-01 10.19 10.19 -0.29 9.9 10.49 9.9 250617 10 270 9.26 375 3769 3
2019-11-28 10 10.19 0 10 10.65 9.85 129359 10.5 640 9.81 41530 423050 10
2019-11-27 10 10 -10 0 0 0 118365 9.99 2040 9.8 0 0 0
2019-11-26 10 10 -0.2 9.8 9.8 9.8 118365 9.99 40 9.8 210 2058 2
2019-11-25 9.9 10 0.1 10 10 10 57292 9.99 250 9.8 424725 4247250 2
2019-11-24 10.53 9.9 -0.63 9.9 9.9 9.9 274985 10.4 250 9.8 26750 264825 3
2019-11-21 10.4 10.53 -0.4 10 10.7 10 274941 10.4 250 9.8 15330 161485 16
2019-11-20 10.4 10.4 0 10.4 10.4 10.4 270879 10.4 1480 10 3000 31200 1
2019-11-19 10.4 10.4 -0.4 10 10.4 10 274029 10.4 50 9.8 801000 8330000 8
2019-11-18 10.4 10.4 0 10.4 10.4 10.4 270904 10.39 50 9.8 3000 31200 2
2019-11-17 10.49 10.4 -0.09 10.4 10.4 10.4 143573 10.75 50 9.8 4000 41600 1
2019-11-14 10.4 10.49 0 10.4 10.5 10.4 166176 10.75 50 9.8 162000 1699208 26
2019-11-13 10.4 10.4 -0.2 10.2 10.4 10.2 165676 10.75 6050 10.13 1621864 16867385 15
2019-11-12 10.4 10.4 0 10.4 10.4 10.4 147221 10.75 6050 10.13 185000 1924000 6
2019-11-11 10.49 10.4 -0.09 10.4 10.4 10.4 147221 10.75 6050 10.13 87370 908648 14
2019-11-07 10.4 10.49 0.18 10.58 10.68 10.4 192621 10.75 6050 10.13 414208 4343759 33
2019-11-06 10.43 10.4 0.07 10.5 10.5 10.3 193961 10.75 6050 10.13 375649 3904988 34
2019-11-05 10.41 10.43 0 10.41 10.5 10.4 194996 10.79 6050 10.13 521911 5442939 22
2019-11-04 10.56 10.41 -0.16 10.4 10.55 10.3 149017 10.92 6050 10.13 368842 3838628 67
2019-11-03 10.41 10.56 0.09 10.5 10.9 10.5 163090 10.9 6580 10.13 85336 901148 15
2019-10-31 10.39 10.41 0.31 10.7 10.7 10.39 61480 10.74 50 9.8 560089 5831054 87
2019-10-30 10.1 10.39 0.3 10.4 10.45 10.1 122024 10.6 124 9.8 225500 2342210 20
2019-10-29 9.77 10.1 0.33 10.1 10.1 10.1 26172 10.45 124 9.8 920908 9301171 8
2019-10-28 9.78 9.77 -0.03 9.75 9.8 9.75 69500 10.45 74 9.21 103024 1006985 10
2019-10-27 9.78 9.78 -9.78 0 0 0 69500 10.45 74 9.21 0 0 0
2019-10-24 9.77 9.78 0.01 9.78 9.78 9.78 69500 10.45 74 9.21 72500 709050 6
2019-10-23 9.75 9.77 0.03 9.78 9.99 9.76 69469 10.45 74 9.21 113813 1111590 12
2019-10-22 9.75 9.75 -9.75 0 0 0 20847 9.99 74 9.21 0 0 0
2019-10-21 10.03 9.75 -0.28 9.75 9.75 9.75 126092 9.99 74 9.21 6375 62156 2
2019-10-20 10.03 10.03 -0.33 9.7 9.7 9.7 125311 10.4 74 9.21 2906 28188 2
2019-10-17 9.91 10.03 0.01 9.92 10.1 9.91 75126 10.4 74 9.21 184150 1846623 19
2019-10-16 9.77 9.91 0.23 10 10 9.83 62878 10.1 50074 9.21 91555 907359 6
2019-10-15 9.65 9.77 0.15 9.8 9.8 9.7 69402 9.83 50074 9.21 10713 104616 10
2019-10-14 9.65 9.65 -9.65 0 0 0 67527 9.8 74 9.21 0 0 0
2019-10-13 9.65 9.65 0 9.65 9.79 9.31 63621 9.83 74 9.21 44754 431957 10
2019-10-10 9.5 9.65 0.25 9.75 9.83 9.55 53589 9.83 74 9.21 41400 399515 21
2019-10-09 9.5 9.5 0.01 9.51 9.51 9.5 54390 9.83 74 9.21 319370 3035082 23
2019-10-08 9.5 9.5 -9.5 0 0 0 52390 9.83 74 9.11 0 0 0
2019-10-07 9.51 9.5 0 9.51 9.55 9.5 42356 9.83 74 9.11 369972 3515327 10
2019-10-03 9.3 9.51 0.5 9.8 9.8 9.45 41045 9.89 25000 9.4 130200 1238296 49
2019-10-02 9.3 9.3 0 9.3 9.3 9.3 49045 9.47 15000 9 2500 23250 1
2019-10-01 9.21 9.3 0.1 9.31 9.31 9.21 44045 9.49 0 0 4950 46060 4
2019-09-30 9.21 9.21 0.02 9.23 9.23 9.2 4045 9.49 100 8.51 5877 54150 8
2019-09-29 8.89 9.21 0.26 9.15 9.25 9.15 43000 9.5 3700 9 4329 39866 7
2019-09-26 9 8.89 -0.17 8.83 9.19 8.55 80700 9.19 100 8.43 1294184 11500173 95
2019-09-25 8.76 9 0.39 9.15 9.15 8.99 3200 9.22 30596 8.17 1942534 17484220 127
2019-09-24 8.76 8.76 -8.76 0 0 0 6100 9 26596 8.03 0 0 0
2019-09-22 9 8.78 0 9 9 8.36 67350 9 28496 8.4 62772 551204 43
2019-09-18 9 9 0 9 9 8.99 73360 9.29 6806 8.85 686400 6177560 24
2019-09-17 9 9 0 9 9.39 8.85 73360 8.98 6806 8.85 34300 308628 30
2019-09-15 9 9 -0.01 8.99 9 8.99 23394 9.39 2729 8.85 115000 1034930 10
2019-09-12 9 9 0 9 9.25 8.85 22994 9.5 729 8.85 384171 3456990 60
2019-09-11 9 9 0 9 9 8.99 39244 9.5 1500 8.85 184735 1662115 38
2019-09-10 9 9 0 9 9.2 8.99 40844 9 1735 8.95 653190 5878718 59
2019-09-09 9 9 -0.01 8.99 9 8.98 38544 9.2 1000 8.85 468300 4213328 53
2019-09-08 8.87 9 0.12 8.99 9 8.9 41736 9 0 0 354849 3192691 9
2019-09-05 9.02 8.87 -0.36 8.66 9.01 8.66 20064 9.4 0 0 181005 1605820 26
2019-08-25 10 9.98 -0.25 9.75 10 9.75 99267 10.69 60270 9.7 1774524 17706521 14
2019-08-22 10.03 10 -0.03 10 10 9.99 55962 10.92 70270 9.75 929408 9294068 13
2019-08-21 10.3 10.03 -0.4 9.9 10.1 9.9 58551 10.9 70259 9.75 94691 949365 9
2019-08-20 10.5 10.3 -0.35 10.15 10.31 10.15 58602 10.9 43000 10.05 510299 5254897 79
2019-08-19 10.4 10.5 0.1 10.5 10.8 10.5 64165 10.9 72000 10.05 30003 315032 2
2019-08-18 10.4 10.4 -10.4 0 0 0 57140 10.9 72000 10.05 0 0 0
2019-08-15 10.82 10.4 -0.42 10.4 10.4 10.4 77425 11 40000 9.75 10000 104000 1
2019-08-15 10.82 10.4 -0.42 10.4 10.4 10.4 77425 11 40000 9.75 10000 104000 1
2019-08-15 10.82 10.4 -0.42 10.4 10.4 10.4 77425 11 40000 9.75 10000 104000 1
2019-08-08 10.52 10.7 0.18 10.7 10.7 10.68 55136 10.8 42000 9.75 419999 4493640 31
2019-08-08 10.52 10.7 0.18 10.7 10.7 10.68 55136 10.8 42000 9.75 419999 4493640 31
2019-08-08 10.52 10.7 0.18 10.7 10.7 10.68 55136 10.8 42000 9.75 419999 4493640 31
2019-08-08 10.52 10.7 0.18 10.7 10.7 10.68 55136 10.8 42000 9.75 419999 4493640 31
2019-08-08 10.52 10.7 0.18 10.7 10.7 10.68 55136 10.8 42000 9.75 419999 4493640 31
2019-08-08 10.52 10.7 0.18 10.7 10.7 10.68 55136 10.8 42000 9.75 419999 4493640 31
2019-08-08 10.52 10.7 0.18 10.7 10.7 10.68 55136 10.8 42000 9.75 419999 4493640 31
2019-08-08 10.52 10.7 0.18 10.7 10.7 10.68 55136 10.8 42000 9.75 419999 4493640 31
2019-08-08 10.52 10.7 0.18 10.7 10.7 10.68 55136 10.8 42000 9.75 419999 4493640 31
2019-08-08 10.52 10.7 0.18 10.7 10.7 10.68 55136 10.8 42000 9.75 419999 4493640 31
2019-08-08 10.52 10.7 0.18 10.7 10.7 10.68 55136 10.8 42000 9.75 419999 4493640 31
2019-08-08 10.52 10.7 0.18 10.7 10.7 10.68 55136 10.8 42000 9.75 419999 4493640 31
2019-08-07 10.4 10.52 0.3 10.7 10.7 10.39 75111 10.8 32000 9.62 204000 2147013 17
2019-08-06 10.4 10.4 -10.4 0 0 0 80924 10.4 42000 9.62 0 0 0
2019-08-05 10.4 10.4 0 10.4 10.4 10.4 77924 10.55 32000 9.62 1505260 15654704 6
2019-08-04 10.36 10.4 0.04 10.4 10.45 10.4 76339 10.4 34000 9.62 670857 6976934 9
2019-08-01 10.2 10.36 0.27 10.47 10.47 10.35 75898 10.58 4000 9.62 552293 5723629 22
2019-08-01 10.2 10.36 0.27 10.47 10.47 10.35 75898 10.58 4000 9.62 552293 5723629 22
2019-08-01 10.2 10.36 0.27 10.47 10.47 10.35 75898 10.58 4000 9.62 552293 5723629 22
2019-07-25 10.07 10.2 0.13 10.2 10.39 10.2 54867 10.58 2250 9.55 99050 1010315 63
2019-07-24 10.01 10.07 0.14 10.15 10.15 10 55267 10.58 4354 9.68 660000 6646573 20
2019-07-22 10.3 10.01 -0.3 10 10.5 9.72 10106 10.7 4354 9.72 258842 2590858 45
2019-07-21 9.96 10.3 0.44 10.4 10.4 10.14 3107 10.4 2454 9.5 4257 43864 6
2019-07-18 9.5 9.96 0.64 10.14 10.14 9.5 2335 10.14 350 9.5 37424 372728 30
2019-07-18 9.5 9.96 0.64 10.14 10.14 9.5 2335 10.14 350 9.5 37424 372728 30
2019-07-18 9.5 9.96 0.64 10.14 10.14 9.5 2335 10.14 350 9.5 37424 372728 30
2019-06-27 9 9.55 0.04 9.04 9.6 9.02 6250 9.35 2500 8.95 656163 6263350 75
2019-06-27 9 9.55 0.04 9.04 9.6 9.02 6250 9.35 2500 8.95 656163 6263350 75
2019-06-24 9.15 8.97 -0.15 9 9.17 8.41 40591 9.14 0 0 181295 1627104 24
2019-06-23 9.15 9.15 -9.15 0 0 0 42341 9.16 1539 8.24 0 0 0
2019-06-20 9.15 9.15 -9.15 0 0 0 40341 9.16 1539 8.24 0 0 0
2019-06-20 9.15 9.15 -9.15 0 0 0 40341 9.16 1539 8.24 0 0 0
2019-06-20 9.15 9.15 -9.15 0 0 0 40341 9.16 1539 8.24 0 0 0
2019-06-13 9.17 9.17 -9.17 0 0 0 10000 9.9 0 0 0 0 0
2019-06-12 11.46 11.46 -0.46 11 11 11 61969 11.35 0 0 1000 11000 1
2019-06-11 11.46 11.46 -0.16 11.3 11.48 11.3 63969 11.46 1995 10.35 2531 28616 4
2019-06-10 11.4 11.46 -0.1 11.3 11.6 11.3 17000 11.53 995 10.45 108726 1245588 22
2019-06-09 11.25 11.4 0.15 11.4 11.4 11.4 7000 11.93 150 11 27500 313500 2
2019-06-03 11.21 11.25 0.04 11.25 11.25 11.24 5000 11.94 150 11 70000 787481 17
2019-06-02 11 11.21 0.25 11.25 11.25 10.98 8934 11.92 2150 11 90000 1009346 22
2019-05-30 10.98 11 0.02 11 11 11 7000 10.99 1935 10.3 70000 770000 9
2019-05-23 11 11 0 11 11 11 21500 10.98 0 0 161000 1771000 23
2019-05-22 11 11 0 11 11 11 14000 11.89 0 0 3084 33924 1
2019-05-21 11.38 11 -0.38 11 11 10.7 18856 12.3 0 0 390632 4296101 51
2019-05-20 11.52 11.38 -0.52 11 11.42 11 34528 11.1 0 0 509689 5802139 29
2019-05-19 11.87 11.52 -0.27 11.6 11.6 11.42 103852 12.35 2000 11.02 6000 69100 5
2019-05-16 11.93 11.87 -0.43 11.5 11.9 11.5 103200 12.35 2000 11.02 262515 3115368 41
2019-05-15 11.99 11.93 -0.39 11.6 11.95 11.5 103013 12 2000 10.85 229844 2742363 83
2019-05-14 11.99 11.99 -1.09 10.9 10.9 10.9 115718 12 4338 10.95 1596 17396 1
2019-05-13 11.99 11.99 -11.99 0 0 0 120600 12 5000 11.16 0 0 0
2019-05-12 11.99 11.99 -11.99 0 0 0 121900 12 5000 11.16 0 0 0
2019-05-09 11.24 11.99 0.36 11.6 12 11.6 22830 12 5000 11.16 142050 1703780 17
2019-05-06 12.48 12.48 -12.48 0 0 0 109651 12.47 0 0 0 0 0
2019-05-05 12.49 12.48 0 12.49 12.49 12.39 114651 12.2 0 0 950000 11859511 16
2019-05-02 12.26 12.49 -0.01 12.25 12.5 12.25 115080 12.49 2000 11.12 26500 331105 4
2019-04-30 12.11 12.26 -0.11 12 12.5 11.73 96731 12.68 2000 11.3 94500 1158338 15
2019-04-24 11.81 12.11 0.09 11.9 12.24 11.9 63443 11.95 0 0 60157 728428 15
2019-04-23 11.71 11.81 0.41 12.12 12.17 11 58028 12.18 0 0 30809 363859 20
2019-04-22 11.71 11.71 -11.71 0 0 0 60278 11.9 0 0 0 0 0
2019-04-21 11.71 11.71 -11.71 0 0 0 60278 11.9 0 0 0 0 0
2019-04-18 11.7 11.71 0.2 11.9 11.9 11.7 58278 12.09 0 0 517804 6063279 53
2019-04-17 11.7 11.7 -11.7 0 0 0 73423 12.09 0 0 0 0 0
2019-04-16 11.81 11.7 -0.31 11.5 12.1 11.5 75075 12.09 0 0 1199780 14033778 18
2019-04-15 12.14 11.81 -0.33 11.81 11.9 11.81 114613 12.18 2000 11.56 50000 590516 2
2019-04-14 12.16 12.14 -0.06 12.1 12.19 12.1 109613 12.25 2175 11.65 4900 59495 6
2019-04-11 12.2 12.16 -0.2 12 12.25 12 109588 12.25 2775 11.65 20000 243250 14
2019-04-10 11.98 12.2 0.22 12.2 12.2 12.19 110588 12.24 2770 11.52 7000 85370 2
2019-04-03 11.8 12.19 0.4 12.2 12.2 11.92 5828 12.4 8000 11.33 188414 2296124 24
2019-04-02 11.87 11.8 -0.07 11.8 11.8 11.5 18386 11.86 10000 11.15 319589 3771120 12
2019-04-01 11.87 11.87 -11.87 0 0 0 20177 11.86 10000 11.15 0 0 0
2019-03-27 11.87 11.87 -11.87 0 0 0 22502 11.79 10090 11.15 0 0 0
2019-03-26 11.87 11.87 -0.12 11.75 11.75 11.75 24202 11.91 10090 11.11 3000 35250 1
2019-03-25 11.87 11.87 -11.87 0 0 0 24202 11.8 8090 11.11 0 0 0
2019-03-24 11.86 11.87 0.01 11.87 11.87 11.87 26507 11.8 9565 11.11 25800 306246 3
2019-03-21 11.7 11.86 -0.4 11.3 12 11.3 20007 11.99 2090 11.11 133628 1585278 181
2019-03-20 11.3 11.7 0.4 11.7 11.8 11.6 8305 11.9 2000 10.81 834474 9763818 19
2019-03-19 11.83 11.3 -0.53 11.3 11.37 11.3 8872 11.74 2000 10.81 37973 429112 35
2019-03-14 11.71 11.83 0.29 12 12 11.32 7665 12 4228 11.33 106323 1257614 173
2019-03-11 11.24 10.98 0.05 11.29 11.29 10.7 22003 11.45 6100 10.66 157952 1733933 36
2019-03-10 11.24 11.24 -0.39 10.85 11.3 10.85 6790 11.4 6100 10.66 1125 12221 3
2019-02-27 10.79 11 0.21 11 11.35 10.71 15039 11.5 17123 10.9 149030 1639828 84
2019-02-25 10.82 10.82 -0.31 10.51 10.8 10.51 56350 10.8 12123 10.44 719 7559 2
2019-02-17 10.59 10.66 0.18 10.77 10.8 10.36 35839 10.89 8012 10.35 32308 344424 35
2019-02-14 10.21 10.59 0.49 10.7 10.73 10.17 31674 10.79 8022 10.26 27603 292205 22
2019-01-10 8.51 8.5 -0.01 8.5 8.65 8.5 44180 8.79 25 8.25 597250 5077837 21
2018-12-30 8.75 8.83 0 8.75 8.9 8.74 79043 8.88 4775 8.45 91046 804109 36
2018-12-27 8.75 8.75 0 8.75 8.75 8.75 40150 8.75 3195 8.3 120708 1056195 1
2018-12-26 8.75 8.75 -0.37 8.38 8.38 8.38 30525 8.75 3740 8.25 1000 8380 1
2018-12-25 8.75 8.75 -0.17 8.58 8.58 8.58 10525 8.75 3705 8.25 700 6006 1
2018-12-24 8.75 8.75 -0.3 8.45 8.45 8.45 10525 8.75 3705 8.25 1000 8450 1
2018-11-14 8.56 8.51 -0.16 8.4 8.6 8.4 66185 8.6 29803 8.4 245457 2089040 40
2018-11-13 8.64 8.56 -0.34 8.3 8.7 8.3 78475 8.8 31355 8.3 81068 693672 17
2018-11-12 8.68 8.64 -0.16 8.52 8.65 8.52 74075 8.8 4760 7.86 42011350 362977487 78
2018-11-11 8.64 8.68 0.06 8.7 8.72 8.6 8005 8.8 4760 7.86 157611 1368037 73
2018-11-01 8.65 8.52 -0.15 8.5 9 8 5200 8.88 9760 8.03 946305 8065722 90
2018-10-31 8.03 8.65 0.77 8.8 8.8 8 0 0 54760 8 28943 250447 27
2018-10-30 8.07 8.03 0.23 8.3 8.3 7.84 11627 8.4 54760 7.86 5749 46148 9
2018-10-29 8.07 8.07 -0.25 7.82 7.82 7.81 19049 8.29 15000 7.66 305 2385 2
2018-10-28 8.07 8.07 -0.06 8.01 8.4 7.8 23424 8.4 15000 7.58 1139 9049 12
2018-10-25 8.1 8.07 0 8.1 8.4 7.7 15714 8.4 15000 7.58 1230391 9930261 33
2018-10-24 8.06 8.1 0.04 8.1 8.11 7.99 20664 8.47 15000 7.66 231227 1872839 27
2018-10-23 8 8.06 0.02 8.02 8.48 8 15318 8.4 15000 7.41 7000 56425 7
2018-10-22 7.8 8 0.21 8.01 8.05 7.71 60 8.33 15000 7.41 4249658 33997442 89
2018-10-21 7.8 7.8 -7.8 0 0 0 5000 8.5 15775 7.35 0 0 0
2018-10-18 7.96 7.8 -0.21 7.75 8 7.72 51600 8.61 15000 7.36 119824 934219 25
2018-10-17 7.61 7.96 0.39 8 8.35 7.55 50 8.35 19270 7.72 103520 824532 28
2018-10-16 7.76 7.61 0.23 7.99 8 7.2 50 8.39 20464 7.6 114136 868499 53
2018-10-15 7.51 7.76 0.29 7.8 7.99 7.32 50 8.25 1550 7.13 22275 172770 41
2018-10-14 7.51 7.51 -7.51 0 0 0 50 8.09 10997 7.51 0 0 0
2018-10-11 7.77 7.51 0.33 8.1 8.11 7.1 0 0 8747 7.21 158117 1187447 60
2018-10-10 7.87 7.77 0.53 8.4 8.4 7.2 1170 8.48 3250 8.11 58517 454966 20
2018-10-09 8.5 7.87 -0.84 7.66 8.39 7.66 6935 7.94 0 0 4167 32785 10
2018-10-08 8.5 8.5 -0.08 8.42 8.5 8 4755 8.42 2213 8 852 7089 68
2018-10-02 8.37 8.37 0.38 8.75 8.75 8.45 5985 8.75 3560 8.36 1252 10595 3
2018-10-01 8.37 8.37 -8.37 0 0 0 1640 9 3080 8.06 0 0 0
2018-09-30 8.6 8.37 -0.47 8.13 9 8.12 2040 8.8 3375 8.13 19905 166684 8
2018-09-13 8.02 7.72 -0.25 7.77 7.77 7.7 4971 8.24 40 7.7 23745 183327 19
2018-09-12 8.6 8.02 -0.84 7.76 8.5 7.76 4037 8.57 0 0 17790 142684 15
2018-09-10 8.99 8.6 -0.39 8.6 8.6 8.6 2535 9.39 50 8.5 557767 4796796 8
2018-09-09 8.74 8.99 0.25 8.99 9 8.66 3756 9.39 50 8.5 10430 93733 7
2018-09-06 9 8.74 -0.4 8.6 9 8.6 10401 9 5050 8.57 6101 53326 8
2018-09-05 9.3 9 -0.3 9 9.12 9 8384 9.84 5000 8.86 1933940 17412320 87
2018-09-04 9.48 9.3 -0.18 9.3 9.3 9.25 8384 9.84 5050 9 277886 2584163 15
2018-09-03 9.48 9.48 -0.23 9.25 9.25 9.25 7317 9.88 2555 9.26 2002 18519 3
2018-09-02 9.44 9.48 -0.19 9.25 9.5 9.23 6412 9.99 1550 9.09 55574 526582 13
2018-08-30 9.5 9.44 -0.27 9.23 9.8 9.23 4128 9.99 5520 9.23 782567 7386878 22
2018-08-29 9.76 9.5 -0.26 9.5 9.52 9.5 9578 9.49 50 9 991304 9417446 32
2018-08-28 9.76 9.76 -0.66 9.1 9.14 9.1 12078 9.68 50 9 1750 15962 3
2018-08-27 9.81 9.76 -0.04 9.77 9.77 9.2 53578 9.75 50 9 4549 44417 3
2018-08-26 9.81 9.81 -0.62 9.19 9.19 9.19 52845 10 50 9 1 9 1
2018-08-19 10 9.81 0 10 10 9.1 40002 10.39 50 9 120296 1179668 35
2018-08-15 9.87 10 0.13 10 10.45 10 40000 10.78 2212 9.55 315437 3154830 34
2018-08-12 10.21 10.21 -0.21 10 10.25 10 42650 10.69 222 9.5 3212 32183 3
2018-08-02 10.35 10.48 -0.34 10.01 11 10 20000 11.38 40000 9.4 410921 4307429 63
2018-08-01 12.67 12.94 0.33 13 13 12.67 253450 13.49 4000 12.57 12050 155905 12
2018-07-31 12.98 12.67 -0.27 12.71 13.4 12.6 2350 13.5 7000 12.5 1020238 12929465 49
2018-07-30 12.46 12.98 0.54 13 13.14 12.5 2513 13.4 7000 12.22 125977 1635699 23
2018-07-29 12.31 12.46 -0.13 12.18 12.51 12.18 38163 13.4 7000 12 12475 155497 11
2018-07-24 13.02 13 -0.02 13 13.01 13 65699 13.46 9000 12.52 143752 1868826 14
2018-07-15 13.98 13.56 -0.48 13.5 13.9 13.4 48372 14.5 5585 13.05 32540 441170 20
2018-07-12 13.93 13.98 0.47 14.4 14.49 13.4 45472 14.5 6115 13.36 34708 485294 17
2018-07-09 14.4 14.4 -0.95 13.45 13.45 13.45 19104 14.78 3165 13.6 1000 13450 1
2018-07-08 14.4 14.4 -0.4 14 14 14 17054 14.75 1165 13.45 1000 14000 1
2018-07-05 14.44 14.4 -0.04 14.4 14.65 13.25 12300 14.86 1130 14.1 5791 83380 10
2018-07-03 14.97 14.99 0 14.97 15 14.9 38300 14.9 4240 14.13 132000 1978690 7
2018-07-02 14.87 14.97 0.1 14.97 14.97 14.97 3300 15.5 4235 14.17 8319 124536 9
2018-06-28 14.97 14.87 -0.95 14.02 15 14.02 69640 14.79 0 0 36730 546278 25
2018-06-27 15.53 14.97 -0.92 14.61 15.02 14.61 43416 15.48 400 14.6 60200 901349 14
2018-06-26 15.95 15.53 -0.82 15.13 16 15.12 64636 15.88 0 0 294387 4571258 18
2018-06-25 15.92 15.95 -0.67 15.25 16 15.25 69570 15.89 1660 15.03 393997 6285804 32
2018-06-21 16.2 16.2 -0.95 15.25 16 15.25 54496 16.49 660 15.03 500 7701 3
2018-06-20 16.2 16.2 -16.2 0 0 0 49496 16.7 1000 15.11 0 0 0
2018-06-19 16.23 16.2 -0.41 15.82 16.9 15.82 45880 17.45 5000 15.81 121250 1964851 41
2018-06-14 16.77 16.23 -0.77 16 17.4 15.99 31709 16.62 0 0 288948 4690352 97
2018-06-13 16.62 16.77 -0.12 16.5 17 16.5 35609 17 2650 16.01 68400 1147012 22
2018-05-31 16.99 17.05 0.36 17.35 17.35 16.97 13209 17.34 3501 16.16 60000 1022714 9
2018-05-30 17.1 16.99 -0.11 16.99 17 16.98 12489 17.49 1449 16.13 1939662 32959683 23
2018-05-29 17.11 17.1 -0.58 16.53 17.1 16.53 23428 17.45 501 16.51 2437643 41674299 24
2018-05-28 16.95 17.11 0.2 17.15 17.15 16.06 23228 17.45 501 16.9 10990 188010 5
2018-05-23 17.34 17.27 -0.34 17 17.45 17 24740 17.49 873 17 42500 733767 15
2018-05-22 17.34 17.34 -0.56 16.78 17.48 16.78 23340 17.45 10800 17 1067569 18511405 5
2018-05-21 17 17.34 0.49 17.49 17.5 16.99 21120 17.5 3325 17.02 19500 338128 15
2018-05-20 17 17 0 17 17 17 16522 17.25 1700 16.52 97122 1651074 6
2018-05-17 17 17 0 17 17 16.52 15522 17.25 1700 16.52 145684 2476481 5
2018-05-16 16.87 17 0.14 17.01 17.01 16.53 17222 17.25 1500 16.52 45141 767536 9
2018-05-15 16.9 16.87 0 16.9 17.48 16.6 11860 17.79 1500 16.52 28908 487742 19
2018-05-14 17.79 16.9 -0.89 16.9 17.97 16.9 36940 17.79 1500 16.52 1783132 30139625 72
2018-05-13 17.78 17.79 0.01 17.79 17.79 17.7 36010 17.97 3830 17.14 1098773 19546592 14
2018-04-30 16.87 17.46 0.63 17.5 17.55 17 28341 17.74 1074 16 68500 1195930 36
2018-04-29 16.77 16.87 0.23 17 17.2 16.55 26950 17.49 3110 16.06 845963 14274990 37
2018-04-26 16.48 16.77 0.39 16.87 16.87 16.27 30000 16.99 2540 16.3 1064790 17854734 78
2018-03-18 18.61 18.63 0.39 19 19.1 18.5 7216 19.2 9300 18.5 2517547 46907250 471
2018-03-15 17.98 18 0.26 18.24 18.24 17.67 8141 18.48 7220 17.75 671591 12088114 196
2018-03-14 17.98 17.98 -0.58 17.4 18 17.4 38791 18 5084 17.4 27392 492546 20
2018-03-13 18.2 17.98 -0.5 17.7 18.16 17.66 19466 18.5 4800 17.38 234363 4214038 65
2018-03-12 17.87 18.2 0.63 18.5 18.7 17.7 6766 18.95 4970 17.9 1416528 25781656 350
2018-03-11 17.87 17.87 -0.42 17.45 18 17.4 42698 17.7 6800 17.38 239392 4278702 73
2018-03-08 18.32 17.87 -0.62 17.7 18.01 17.7 69280 18 22224 17.6 450993 8058307 96
2018-03-07 17.84 18.32 -0.13 17.71 18.6 17.66 6765 18.45 22224 17.6 1009487 18489006 389
2018-03-06 16.83 17.84 1.17 18 18.16 17 1750 18.3 21224 17.6 355398 6340710 177
2018-03-05 16.52 16.83 0.48 17 17.06 16.4 24824 17.4 1229 16.53 100842 1696993 68
2018-03-04 16.87 16.52 -0.46 16.41 17 16.36 21787 17.4 364 15.8 79646 1315468 61
2018-03-01 16.91 16.87 0.09 17 17.01 16.39 21335 17.35 2510 16.56 59179 998586 40
2018-02-28 17.06 16.91 -0.13 16.93 17.43 16.85 11101 17 1912 16.44 83986 1419900 40
2018-02-27 17.57 17.06 -0.57 17 17.47 16.99 133108 17.25 50158 17 43980 750435 52
2018-02-26 17.16 17.57 -0.04 17.12 18.1 17.12 8542 17.95 50777 17.03 611360 10744107 424
2018-02-25 16.67 17.16 0.66 17.33 17.4 17 3538 17.5 58927 17.01 111058 1906025 90
2018-02-22 16.64 16.67 0.01 16.65 17.19 16.33 2341 17.2 23062 16.33 87471 1458012 92
2018-02-21 16.33 16.64 0.17 16.5 17.2 16.05 7893 17 18669 16.4 291578 4850931 231
2018-02-20 17.17 16.33 -0.99 16.18 17.2 16 12906 17.6 7364 16.16 691466 11292171 394
2018-02-19 17.66 17.17 -0.66 17 17.87 16.7 12765 17.85 54700 16.63 239539 4112062 191
2018-02-18 18.01 17.66 -0.75 17.26 18.38 17.2 21974 17.99 8858 17.3 54432 961014 66
2018-02-15 17.56 18.01 0.52 18.08 18.5 17.26 7065 18.4 7056 17.77 246803 4443782 78
2018-02-14 17.91 17.56 0.07 17.98 17.98 17.5 15060 18.35 8245 17.04 28719 504393 11
2018-02-13 18.34 17.91 -0.44 17.9 18.01 17.02 8290 18.35 8245 17.12 150178 2689321 98
2018-02-12 17.97 18.34 -0.07 17.9 18.5 17.8 3000 18.35 610 17.49 3009068 55199444 170
2018-02-11 17.82 17.97 0.27 18.09 18.13 17.32 1330 18.3 11571 17.49 1022365 18369263 395
2018-02-08 16.68 17.82 1.08 17.76 18.13 16.69 0 0 4100 16.2 4039001 71969109 475
2018-02-07 15.18 16.68 1.51 16.69 16.69 16.46 0 0 19200 16.01 460995 7687325 91
2018-02-06 15.58 15.18 0.22 15.8 15.8 15 19800 16.48 17700 15.06 72879 1105986 37
2018-02-05 15.34 15.58 0.19 15.53 15.88 15.5 21000 16 675 15.3 69920 1089669 41
2018-02-04 16 15.34 -0.55 15.45 15.8 15.06 65640 16 4325 15.11 20700 317619 19
2018-02-01 16 16 0 16 16.03 16 75140 16.8 2175 15.8 442450 7079754 78
2018-01-31 16.06 16 -0.06 16 16.02 15.75 61600 16.43 3175 15.6 296762 4747992 153
2018-01-30 16.15 16.06 -0.03 16.12 16.3 15.75 80460 16.8 3175 15.6 1614963 25929902 323
2018-01-29 15.47 16.15 0.64 16.11 16.75 16 6500 16.8 2476 16.1 3090082 49889835 413
2018-01-28 14.81 15.47 0.99 15.8 16 14.99 7740 16.18 3020 15.5 2109947 32647323 395
2018-01-24 13.94 14.81 0.86 14.8 15.33 14 15446 15 4175 14.62 1861404 27575269 554
2018-01-23 13 13.94 0.75 13.75 14.3 13.24 19890 14.13 29585 12.65 1083130 15093536 373
2018-01-22 12.69 13 0.32 13.01 13.2 12.84 41707 13.25 11060 12.85 276060 3589561 182
2018-01-21 12.72 12.69 0 12.72 12.73 12.5 61166 12.85 10810 12.5 687058 8721253 61
2018-01-18 12.63 12.72 0.07 12.7 12.8 12.55 50717 12.99 22971 12.49 612399 7791778 119
2018-01-17 12.6 12.63 -0.15 12.45 12.8 12.45 24062 12.8 20441 12.43 360930 4557294 228
2018-01-16 12.67 12.6 -0.17 12.5 13.09 12.36 28164 13.09 19871 12.36 757909 9547968 304
2018-01-15 12.96 12.67 -0.4 12.56 12.95 12.56 44365 13.15 10125 12.55 208075 2636138 114
2018-01-14 12.91 12.96 0 12.91 13.06 12.9 49614 13.45 31030 12.81 39116 506921 25
2018-01-11 12.65 12.91 0.65 13.3 13.5 12.8 42365 13.4 8000 13.02 636865 8224143 102
2018-01-10 12.83 12.65 -0.23 12.6 13 12.6 70115 12.98 8500 12.3 370682 4687556 105
2018-01-09 13.02 12.83 -0.32 12.7 13.02 12.7 58225 13.37 2750 12.25 136499 1750917 53
2018-01-08 12.73 13.02 0.28 13.01 13.5 12.6 31530 13.44 6330 13.01 151606 1973834 78
2018-01-04 12.77 12.73 -0.05 12.72 12.75 12.72 24850 13.43 0 0 9700 123499 12
2018-01-03 12.9 12.77 -0.2 12.7 12.8 12.7 25910 13.43 400 12.3 13600 173610 10
2018-01-02 13.72 12.9 -0.82 12.9 13.05 12.86 39420 13.48 0 0 72410 934370 43
2017-12-31 13.41 13.72 -0.29 13.12 13.9 13.1 31620 13.8 2750 12.65 22008 302055 14
2017-12-28 13.28 13.41 -0.28 13 13.5 13 11480 13.99 3150 12.3 69847 936380 32
2017-12-27 13.01 13.28 0.19 13.2 13.5 13 19310 13.5 3150 12.3 102019 1354661 62
2017-12-26 13.04 13.01 -0.04 13 13.24 12.58 15540 13.2 3150 12.3 108347 1409683 35
2017-12-25 12.84 13.04 0.17 13.01 13.24 13 11990 13.25 3250 12.3 42300 551706 20
2017-12-19 13.69 13.4 -0.68 13.01 13.73 13 6490 13.75 190 12.89 230147 3083783 93
2017-12-18 13.87 13.69 -0.44 13.43 13.97 13.04 4080 13.49 5090 13.05 327778 4486288 39
2017-12-17 13.24 13.87 0.71 13.95 14.24 13.59 3500 14.47 5000 12 302585 4197263 107
2017-12-14 12.27 13.24 1.21 13.48 13.49 12.95 0 0 12953 13.12 1039416 13765026 195
2017-12-13 11.73 12.27 1.17 12.9 12.9 11.79 0 0 23308 12.71 2464159 30237285 411
2017-12-12 11.86 11.73 -0.2 11.66 11.89 11.6 67274 11.8 4000 11.25 278435 3266230 28
2017-12-11 11.64 11.86 0.26 11.9 11.9 11.66 79899 11.9 4000 11.11 45192 536195 18
2017-12-10 11.52 11.64 0.08 11.6 11.7 11.6 85442 11.9 4000 11.11 41975 488555 28
2017-12-07 11.65 11.52 -0.15 11.5 11.7 11.26 71049 11.7 4000 11.11 85047 979821 18
2017-12-06 11.74 11.65 -0.24 11.5 11.79 11.41 75749 11.95 5000 11.21 430254 5010355 92
2017-12-05 11.71 11.74 -0.21 11.5 11.85 11.5 167484 12 7000 11.34 278768 3271792 111
2017-12-04 11.91 11.71 -0.12 11.79 11.97 11.6 123154 11.8 5734 11.6 32271 378012 19
2017-12-03 12.11 11.91 -0.5 11.61 12 11.6 96844 11.98 11745 11.6 26045 310266 14
2017-11-29 12 12.11 -0.2 11.8 12.3 11.8 52209 12.05 13950 11.75 661563 8011768 107
2017-11-27 11.6 12 0.4 12 12.2 11.6 121204 12.2 14750 11.6 903355 10838081 208
2017-11-26 11.58 11.6 0.02 11.6 11.65 11.6 82040 11.9 12000 11.4 14500 168250 8
2017-11-23 11.58 11.58 0.21 11.79 11.79 11.2 80525 11.99 11000 11.4 525574 6088731 132
2017-11-22 11.6 11.58 -0.1 11.5 11.7 11.5 65071 11.65 860 11.32 57000 659778 13
2017-11-21 11.4 11.6 -0.08 11.32 11.69 11.32 42135 11.9 560 11.32 159357 1848556 43
2017-11-20 11.51 11.4 -0.25 11.26 11.59 11.21 32810 11.81 94 10.7 998325 11380226 33
2017-11-19 11.6 11.51 -0.2 11.4 11.6 11.2 36360 11.81 92 10.9 327400 3768782 96
2017-11-16 11.78 11.6 -0.09 11.69 11.7 11.23 28500 11.93 2592 11.03 288466 3345130 33
2017-11-15 11.52 11.78 -0.09 11.43 12 11.42 65281 12 835 11.31 198849 2342658 70
2017-11-14 11.59 11.52 -0.07 11.52 11.77 11.5 108329 11.79 0 0 88350 1018127 23
2017-11-13 11.62 11.59 -0.01 11.61 11.7 11.54 115829 11.8 650 11.57 67843 786406 19
2017-11-12 11.99 11.62 -0.39 11.6 11.99 11.5 102954 12 2250 11.41 173350 2013658 45
2017-11-09 11.61 11.59 -0.1 11.51 11.61 11.4 97429 11.89 3345 11.41 592031 6862656 57
2017-11-08 11.42 11.61 0.38 11.8 11.8 11.3 37000 11.94 92 10.9 190849 2215399 104
2017-11-07 11.66 11.42 -0.23 11.43 11.6 11.3 63638 12 92 10.9 47440 541926 35
2017-11-06 11.69 11.66 -0.29 11.4 12 11.4 49790 11.97 491 11.3 237850 2773755 84
2017-11-05 11.98 11.69 -0.48 11.5 11.86 11.5 56903 12.44 1171 11.5 165212 1931881 68
2017-11-02 11.99 11.98 -0.19 11.8 12.4 11.8 56853 12.4 40565 11.7 157656 1888415 96
2017-11-01 12.25 11.99 -0.45 11.8 12.2 11.7 32073 12.5 460 11.2 3170441 38011405 212
2017-10-31 11.76 12.25 0.24 12 12.9 11.8 17076 12.3 3000 11.6 2469408 30244458 369
2017-10-30 11.15 11.76 1.11 12.26 12.26 11.21 0 0 10253 12.26 716971 8433709 277
2017-10-29 11.2 11.15 -0.1 11.1 11.21 11.03 70577 11.15 8803 11 539092 6013143 179
2017-10-26 11.11 11.2 0.09 11.2 11.37 11.08 61244 11.33 10303 11 220350 2467169 53
2017-10-25 11.3 11.11 -0.1 11.2 11.2 11.1 68894 11.38 9345 11 57850 642629 29
2017-10-24 11.4 11.3 -0.2 11.2 11.4 11.2 33894 11.49 13285 11.17 1179002 13324159 117
2017-10-23 11.33 11.4 -0.11 11.22 11.48 11.22 25029 11.63 10985 11.11 349637 3985350 76
2017-10-22 11.48 11.33 -0.28 11.2 11.63 11.16 21914 11.63 18840 11.17 221612 2510782 183
2017-10-19 11.21 11.48 0.29 11.5 11.69 11.25 23403 11.7 3000 11.02 1610220 18483879 228
2017-10-18 11.21 11.21 -0.09 11.12 11.35 11.07 100948 11.49 11800 11.05 374356 4197042 144
2017-10-17 11.22 11.21 -0.02 11.2 11.48 11 97090 11.3 9500 11 294412 3299086 107
2017-10-16 11.59 11.22 -0.48 11.11 11.75 10.9 112796 11.49 17050 11.01 1095968 12297932 523
2017-10-15 11.52 11.59 -0.02 11.5 11.75 11.5 39752 11.85 3550 11.45 1492945 17307205 568
2017-10-12 11.18 11.52 0.42 11.6 11.75 11.25 34922 11.88 2550 11.45 1182617 13625368 402
2017-10-11 11.55 11.18 -0.54 11.01 11.4 11.01 75362 11.42 2050 10.7 384628 4300935 183
2017-10-10 11.67 11.55 -0.57 11.1 11.89 11.02 105650 11.4 7050 11.01 663368 7661446 180
2017-10-09 11.25 11.67 0.45 11.7 11.98 11.36 30927 11.89 5150 11.56 3728973 43519905 610
2017-10-02 9.96 9.89 -0.36 9.6 10 9.55 18556 10 13850 9.51 1057676 10463017 114
2017-10-01 10.02 9.96 -0.02 10 10.2 9.7 19141 10.29 42340 9.71 316853 3157283 153
2017-09-27 9.35 9.93 0.46 9.81 10.28 9.65 3719 10.17 29050 9.75 110063 1093206 62
2017-09-26 9.06 9.35 0.9 9.96 9.96 9.01 0 0 25000 8.85 2670249 24958440 346
2017-09-25 9.04 9.06 0.06 9.1 9.5 9 43700 9.43 26000 9.01 617842 5595358 145
2017-09-24 9.03 9.04 0.46 9.49 9.49 9 2555 9.59 23000 8.8 337920 3053794 170
2017-09-20 9.21 9.03 -0.21 9 9.2 8.7 6830 9.2 21150 8.92 1048922 9474345 103
2017-09-19 8.66 9.21 0.34 9 9.52 8.65 0 0 11650 8.65 1185182 10918971 184
2017-09-18 8.68 8.66 -0.28 8.4 9 8.4 4020 8.94 10500 8.3 82675 716262 59
2017-09-17 7.9 8.68 0.79 8.69 8.69 8.04 0 0 63500 8.69 443756 3850518 115
2017-09-14 7.68 7.9 0.7 8.38 8.38 7.76 10120 8.38 14443 7.89 2209987 17463734 219
2017-09-13 7.5 7.68 0.3 7.8 7.99 7.5 160528 7.98 14011 7.8 1150648 8836204 44
2017-09-12 7.53 7.5 -0.03 7.5 7.55 7.45 82398 7.55 10043 7.35 585441 4390363 75
2017-09-11 7.5 7.53 0.03 7.53 7.57 7.5 74227 7.68 7043 7.31 212225 1598052 12
2017-09-10 7.51 7.5 0.04 7.55 7.57 7.5 80491 7.57 7043 7.31 137140 1029054 13
2017-09-07 7.5 7.51 0 7.5 7.55 7.5 74513 7.69 7043 7.31 1645005 12352196 31
2017-09-06 7.5 7.5 0 7.5 7.51 7.5 58738 7.55 18643 7.5 19604 147081 5
2017-09-05 7.53 7.5 -0.02 7.51 7.6 7.5 56138 7.77 18643 7.5 30893 231850 12
2017-08-30 7.52 7.53 0.18 7.7 7.7 7.5 5639 7.77 21014 7.5 73630 554653 26
2017-08-29 7.5 7.52 -0.19 7.31 7.6 7.31 9449 7.77 7043 7.31 1412899 10620072 220
2017-08-28 7.48 7.5 0.02 7.5 7.5 7.5 24949 7.68 7775 7.51 8181 61360 9
2017-08-27 7.46 7.48 0.04 7.5 7.5 7.35 51832 7.7 27645 7.31 13500 100950 8
2017-08-24 7.5 7.46 0 7.5 7.5 7.3 51832 7.7 7643 7.21 5847 43621 5
2017-08-22 7.5 7.51 0.01 7.51 7.51 7.51 71049 7.6 9043 7.44 36786 276263 4
2017-08-21 7.5 7.5 0.01 7.51 7.51 7.5 62049 7.6 9043 7.44 96819 726174 12
2017-08-20 7.4 7.5 0.1 7.5 7.5 7.4 57832 7.59 12729 7.4 127879 958543 42
2017-08-17 7.4 7.4 0.1 7.5 7.5 7.3 60182 7.68 7500 7.21 344577 2550321 17
2017-08-16 7.4 7.4 -0.05 7.35 7.4 7.35 63432 7.59 7500 7.21 7000 51775 3
2017-08-13 7.65 7.5 -0.15 7.5 7.51 7.5 32383 7.69 7500 7.21 133700 1002802 20
2017-08-10 7.59 7.65 0.05 7.64 7.68 7.55 23283 7.74 32500 7.5 221177 1691182 27
2017-08-09 7.52 7.59 0.13 7.65 7.65 7.5 42149 7.68 7500 7.21 57602 437471 25
2017-08-08 7.45 7.52 0.05 7.5 7.6 7.5 50250 7.62 25851 7.5 300703 2261127 113
2017-08-07 7.36 7.45 0.19 7.55 7.55 7.4 56210 7.58 26250 7.31 606304 4514960 95
2017-08-06 7.4 7.36 0 7.4 7.4 7.35 107755 7.48 67339 7.4 5887 43314 2
2017-08-03 7.47 7.4 -0.07 7.4 7.49 7.38 79210 7.49 18506 7.3 469561 3474758 85
2017-08-02 7.21 7.47 0.24 7.45 7.55 7.3 66420 7.5 17250 7.21 34481 257600 32
2017-07-27 7.3 7.28 -0.1 7.2 7.39 7.11 127859 7.3 3247 7.11 34787 253199 13
2017-07-26 7.41 7.3 -0.11 7.3 7.31 7.29 132616 7.4 7000 7.21 58076 423959 18
2017-07-25 7.4 7.41 -0.1 7.3 7.5 7.3 136666 7.4 7000 7.23 82199 608717 32
2017-07-24 7.5 7.4 -0.14 7.36 7.4 7.36 139133 7.6 5000 7.11 27446 203071 5
2017-07-17 7.46 7.54 -0.06 7.4 7.6 7.4 160062 7.59 8000 7.11 288365 2173804 51
2017-07-16 7.46 7.46 -0.09 7.37 7.37 7.37 133792 7.48 8000 7.11 2528 18631 2
2017-07-12 7.44 7.37 -0.13 7.31 7.5 7.2 127480 7.5 8000 7.11 295740 2180136 33
2017-07-11 7.5 7.44 0 7.5 7.5 7.4 129587 7.5 9200 7.33 154271 1148255 44
2017-07-10 7.4 7.5 0.07 7.47 7.59 7.45 99911 7.59 8150 7.45 101293 759833 33
2017-07-09 7.59 7.4 -0.18 7.41 7.5 7.33 77611 7.64 7350 7.37 201794 1493795 43
2017-07-02 7.96 7.76 -0.34 7.62 8.02 7.62 21969 7.95 11500 7.61 188054 1459291 42
2017-06-28 7.71 7.96 0.24 7.95 8 7.77 10182 7.95 13440 7.61 475945 3787703 58
2017-06-22 7.66 7.71 0.14 7.8 7.8 7.6 40585 7.92 19741 7.41 90198 695681 34
2017-06-21 7.27 7.66 0.48 7.75 7.75 7.3 21985 7.8 18706 7.41 103727 794405 23
2017-06-20 7.23 7.27 0.17 7.4 7.49 7.16 25655 7.65 17316 7.24 293463 2132847 38
2017-06-19 7.32 7.23 -0.12 7.2 7.25 7.2 73687 7.6 15033 7.15 200993 1452269 36
2017-06-18 7.47 7.32 -0.17 7.3 7.66 7.25 145816 7.65 26040 7.21 276100 2021915 52
2017-06-15 7.58 7.47 -0.08 7.5 7.5 7.31 130558 7.67 78340 7.3 809295 6044584 53
2017-06-14 7.58 7.58 -0.13 7.45 7.7 7.45 115245 7.6 75000 7.3 74985 568109 36
2017-06-13 7.63 7.58 -0.03 7.6 7.66 7.54 100768 7.8 47050 7.51 116055 879956 37
2017-06-12 7.74 7.63 -0.04 7.7 7.75 7.57 111116 7.8 33050 7.52 51988 396846 38
2017-06-11 7.72 7.74 0.08 7.8 8 7.7 100799 7.8 41100 7.71 791453 6127366 45
2017-06-08 7.78 7.72 -0.08 7.7 7.8 7.7 82654 7.8 83372 7.66 162550 1255162 40
2017-06-07 7.72 7.78 -0.01 7.71 7.8 7.64 81115 7.8 78372 7.66 120600 938589 27
2017-06-06 7.81 7.72 -0.06 7.75 7.88 7.65 30667 7.88 78805 7.55 1788345 13799511 93
2017-06-04 7.32 7.64 0.63 7.95 7.95 7.45 21650 7.94 86830 7.83 1100341 8405150 171
2017-06-01 7.18 7.32 0.21 7.39 7.4 7.21 140990 7.45 65930 7.3 905183 6624435 66
2017-05-31 7.16 7.18 0.14 7.3 7.3 7.1 182968 7.3 5930 7.15 350120 2515303 39
2017-05-30 7.22 7.16 -0.06 7.16 7.18 7.1 241421 7.28 7045 7.1 62291 445744 16
2017-05-28 7.16 7.3 0.09 7.25 7.5 7.14 23924 7.55 5653 7.09 698147 5098699 135
2017-05-25 7.05 7.16 0.26 7.31 7.59 7 15290 7.6 4130 7 1942893 13901598 74
2017-05-24 7.01 7.05 -0.01 7 7.09 6.97 76262 7.17 30321 6.9 505365 3563714 38
2017-05-22 7.1 7.02 -0.1 7 7.1 6.95 100572 7.1 9941 6.9 1372223 9626863 235
2017-05-21 7.12 7.1 -0.02 7.1 7.17 7.09 153150 7.15 22640 7.01 861097 6114935 69
2017-05-18 7.08 7.12 0.05 7.13 7.19 7.03 73156 7.18 12465 7.01 254534 1813242 62
2017-05-17 7.02 7.08 0.08 7.1 7.16 7.01 107666 7.17 22965 7.01 1355996 9604200 152
2017-05-16 7.09 7.02 -0.09 7 7.17 6.96 136907 7.16 10080 6.95 437134 3070675 125
2017-05-15 7.07 7.09 0.01 7.08 7.19 7 122685 7.19 73042 7 478763 3396222 90
2017-05-14 6.99 7.07 0.16 7.15 7.2 6.94 22685 7.19 63103 7 190495 1347541 68
2017-05-11 7.1 6.99 -0.11 6.99 7.03 6.9 18926 7.16 44880 6.8 940450 6571045 151
2017-05-10 7.06 7.1 -0.06 7 7.3 6.94 67684 7.15 65780 6.82 1349082 9577156 338
2017-05-04 6.54 6.89 0.32 6.86 7 6.68 200713 6.9 90860 6.8 2662704 18352703 301
2017-05-03 6.4 6.54 0.29 6.69 6.7 6.43 172655 6.7 89990 6.45 3006674 19654948 320
2017-05-02 6.36 6.4 0.05 6.41 6.43 6.36 242524 6.43 83835 6.4 877857 5621394 81
2017-04-30 6.38 6.36 0.02 6.4 6.45 6 217497 6.44 25510 6.15 968141 6161207 158
2017-04-27 6.39 6.38 -0.07 6.32 6.4 6.32 212503 6.44 4760 6.2 1002429 6399597 173
2017-04-26 6.2 6.39 0.24 6.44 6.44 6.2 211155 6.44 238790 6.4 2721779 17380309 249
2017-04-24 6.26 6.2 -0.06 6.2 6.38 6.18 209986 6.38 8455 6.14 713443 4424948 177
2017-04-23 6.42 6.26 -0.14 6.28 6.38 6.16 188160 6.39 7433 6.15 621113 3890776 126
2017-04-20 6.43 6.42 -0.05 6.38 6.46 6.37 235697 6.44 57299 6.3 830395 5328446 188
2017-04-19 6.41 6.43 -0.01 6.4 6.49 6.38 338996 6.47 68766 6.35 1139397 7328865 273
2017-04-18 6.29 6.41 0.19 6.48 6.55 6.25 202944 6.5 256781 6.36 3743333 24011864 618
2017-04-13 6.3 6.29 0 6.3 6.32 6.24 465454 6.33 520148 6.22 933453 5868574 230
2017-04-12 6.45 6.3 -0.2 6.25 6.47 6.22 552369 6.34 739068 6.22 2864790 18060722 855
2017-04-11 6.55 6.45 -0.06 6.49 6.7 6.3 572749 6.53 67759 6.31 18457287 119025352 2296
All data delayed 20 minutes during session