首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
股票代码(例:sh600266)       686条   (进入北京城建股票专站) 北京城建股票成本分析
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均

20230928 6.4 6.47 6.29 6.32 -0.16% -0.63% -21.2% 524703 3.3372 105.9 6.36 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230927 6.77 6.79 6.29 6.33 -6.77% -2.47% -21.07% 795239 5.1593 166.71 6.49 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230926 6.76 6.86 6.63 6.79 -0.59% 0.59% -15.34% 398962 2.691 92.81 6.75 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230925 6.85 6.85 6.56 6.83 -1.16% 1.49% -14.84% 453885 3.0557 105.77 6.73 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230922 6.71 6.97 6.66 6.91 2.98% 0.88% -13.84% 463236 3.1745 109.13 6.85 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230921 6.8 7.06 6.68 6.71 -1.47% -2.04% -16.33% 455340 3.1181 110.03 6.85 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230920 6.73 6.93 6.65 6.81 1.34% -0.44% -15.09% 566221 3.8721 134.85 6.84 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230919 6.63 6.78 6.58 6.72 1.2% 0.15% -16.21% 421735 2.8295 91.93 6.71 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230918 6.74 6.8 6.6 6.64 -0.9% -0.6% -17.21% 313741 2.0951 63.84 6.68 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230915 6.69 6.74 6.59 6.7 0.75% 0.6% -16.46% 319740 2.129 53.86 6.66 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230914 6.72 6.82 6.57 6.65 -1.48% -0.75% -17.08% 414042 2.7751 60.59 6.7 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230913 6.68 6.83 6.63 6.75 0.45% 0.45% -15.84% 476884 3.2067 61.29 6.72 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230912 6.63 6.8 6.55 6.72 1.36% 0.15% -16.21% 384672 2.5816 46.56 6.71 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230911 6.67 6.71 6.5 6.63 -0.45% 0.45% -17.33% 492837 3.2543 50.93 6.6 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230908 6.7 6.78 6.55 6.66 -1.91% 0.15% -16.96% 364964 2.4252 33.31 6.65 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230907 6.81 6.94 6.76 6.79 -1.02% -0.73% -15.34% 509961 3.4892 44.69 6.84 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230906 6.67 6.97 6.56 6.86 2.69% 0.73% -14.46% 872252 5.9358 74.26 6.81 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230905 6.77 6.8 6.55 6.68 -1.04% 0.6% -16.71% 733191 4.8705 59.1 6.64 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230904 7.06 7.28 6.71 6.75 -1.89% -3.57% -15.84% 1256721 8.8032 103.4 7 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230901 6.93 7.18 6.81 6.88 0.15% -1.71% -14.21% 1199516 8.3986 103.26 7 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230831 7.49 7.53 6.87 6.87 -9.96% -2.55% -14.34% 1318501 9.2955 117.19 7.05 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230830 7.76 7.8 7.5 7.63 -3.17% -0.39% -4.86% 826350 6.3282 83.42 7.66 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230829 7.63 7.99 7.48 7.88 1.03% 2.2% -1.75% 1431408 11.0395 139.26 7.71 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230828 8.13 8.27 7.68 7.8 3.72% -2.5% -2.74% 1518452 12.15 158.83 8 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230825 7.53 7.86 7.49 7.52 -0.79% -1.96% -6.23% 1004901 7.7078 109.16 7.67 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230824 7.62 7.65 7.21 7.58 0% 1.47% -5.49% 714798 5.3384 72.32 7.47 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230823 7.45 7.8 7.17 7.58 1.61% 0.26% -5.49% 1112704 8.4074 108.97 7.56 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230822 6.99 7.53 6.98 7.46 6.57% 2.9% -6.98% 1048521 7.5977 93.93 7.25 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230821 7.33 7.41 6.99 7 -5.15% -2.23% -12.72% 697046 4.9938 60.77 7.16 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230818 7.45 7.75 7.33 7.38 -0.14% -1.99% -7.98% 847345 6.3783 71.51 7.53 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230817 7.38 7.59 7.2 7.39 -1.86% 0.54% -7.86% 793784 5.8317 57.17 7.35 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230816 7.43 7.84 7.32 7.53 1.89% -0.66% -6.11% 1270317 9.6239 82.84 7.58 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230815 7.12 7.48 7.04 7.39 3.94% 1.79% -7.86% 1140075 8.279 64.69 7.26 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230814 6.89 7.15 6.81 7.11 -2.74% 1.14% -11.35% 906347 6.3702 43.04 7.03 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230811 7.54 7.6 6.98 7.31 -0.14% 0.83% -8.85% 1504336 10.9131 76.42 7.25 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230810 7.39 7.64 7.14 7.32 -0.95% 0.27% -8.73% 1189392 8.6797 62.26 7.3 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230809 7.22 7.93 7.22 7.39 1.51% -2.51% -7.86% 1601351 12.1444 87.59 7.58 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230808 7.4 7.45 7.05 7.28 -1.75% 0.83% -9.23% 1231081 8.8882 65.16 7.22 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230807 7.52 7.65 7.11 7.41 -6.2% -0.13% -7.61% 1620129 12.0215 87.74 7.42 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230804 7.83 8.04 7.55 7.9 2.86% 1.02% -1.5% 2453718 19.1994 149.76 7.82 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230803 7.36 7.71 6.89 7.68 2.81% 4.63% -4.24% 2725705 20.0034 178.6 7.34 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230802 7.47 8.2 7.46 7.47 -1.19% -3.61% -6.86% 2766568 21.4321 228.43 7.75 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230801 8.18 8.22 7.37 7.56 1.2% -3.57% -5.74% 3611421 28.3004 381.05 7.84 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230731 7.47 7.47 7.47 7.47 10.01% 0% -6.86% 155897 1.1646 24.79 7.47 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230728 6.11 6.79 6.11 6.79 10.05% 4.62% -15.34% 1140315 7.4008 158.48 6.49 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230727 6.07 6.47 5.89 6.17 -2.99% -0.64% -23.07% 1273794 7.9118 191.96 6.21 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230726 5.98 6.54 5.92 6.36 4.09% 2.42% -20.7% 1611366 10.0053 291.94 6.21 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230725 5.8 6.11 5.8 6.11 10.09% 1.16% -23.82% 1573426 9.5004 373.38 6.04 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230724 5.6 5.68 5.33 5.55 0.54% 0.36% -30.8% 578774 3.201 188.74 5.53 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230721 5.39 5.61 5.32 5.52 2.6% 0% -31.17% 542966 2.9985 202.79 5.52 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230720 5.4 5.46 5.32 5.38 0% -0.19% -32.92% 337892 1.8206 138.53 5.39 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230719 5.19 5.39 5.17 5.38 3.46% 1.13% -32.92% 352398 1.8733 143.41 5.32 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230718 5.18 5.24 5.11 5.2 -0.19% 0.58% -35.16% 195811 1.0131 79.51 5.17 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230717 5.21 5.25 5.13 5.21 1.36% 0.39% -35.04% 168931 0.8775 65.53 5.19 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230714 5.21 5.33 5.12 5.14 0.78% -1.34% -35.91% 366934 1.9129 137.79 5.21 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230713 4.98 5.12 4.98 5.1 2.2% 0.79% -36.41% 192479 0.9748 74.08 5.06 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230712 5.11 5.12 4.96 4.99 -2.92% -0.4% -37.78% 234301 1.1743 86.36 5.01 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230711 5.3 5.35 5.12 5.14 -1.72% -0.58% -35.91% 194904 1.0085 72.04 5.17 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230710 5.19 5.27 5.11 5.23 0.38% 0.38% -34.79% 196388 1.0223 66.26 5.21 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230707 5.17 5.27 5.13 5.21 0.39% 0.19% -35.04% 261145 1.357 87.07 5.2 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230706 5.06 5.26 5.05 5.19 2.37% 0.58% -35.29% 337249 1.7414 109.38 5.16 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230705 5.04 5.19 4.98 5.07 0.6% -0.78% -36.78% 303052 1.5481 95.81 5.11 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230704 5.09 5.11 4.89 5.04 -0.98% 1% -37.16% 332723 1.6599 100.62 4.99 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230703 5.06 5.27 5.06 5.18 1.97% -0.19% -35.41% 264690 1.3726 78.09 5.19 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230630 5.03 5.19 5 5.08 0.99% -0.59% -36.66% 233278 1.1931 64.03 5.11 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230629 5.22 5.22 5 5.03 -3.27% -1.18% -37.28% 262638 1.3358 68.47 5.09 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230628 5.32 5.35 5.16 5.2 -2.62% 0% -35.16% 317385 1.6517 78.02 5.2 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230627 5.05 5.44 5 5.34 5.95% 1.14% -33.42% 446803 2.3586 103.94 5.28 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230626 5.07 5.13 5.01 5.04 -1.95% -0.4% -37.16% 232232 1.1759 49.81 5.06 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230621 5.2 5.33 5.11 5.14 -2.28% -1.15% -35.91% 342953 1.7844 63.06 5.2 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230620 5.45 5.52 5.21 5.26 -3.66% -1.31% -34.41% 355707 1.8951 60.96 5.33 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230619 5.61 5.69 5.41 5.46 -2.85% -0.73% -31.92% 356658 1.9623 57.55 5.5 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230616 5.51 5.69 5.48 5.62 3.31% 0.36% -29.93% 489118 2.7386 77.74 5.6 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230615 5.58 5.66 5.41 5.44 -2.86% -0.91% -32.17% 440657 2.4208 64.41 5.49 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230614 5.61 5.69 5.51 5.6 0.72% 0.18% -30.17% 368303 2.0586 56.33 5.59 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230613 5.61 5.85 5.53 5.56 -0.18% -1.94% -30.67% 526462 2.9828 83.21 5.67 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230612 5.45 5.69 5.35 5.57 0.54% 0% -30.55% 569389 3.1698 91.82 5.57 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230609 5.62 5.63 5.45 5.54 -2.81% 0% -30.92% 591490 3.2772 99.44 5.54 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230608 5.54 5.77 5.37 5.7 4.2% 1.42% -28.93% 1044801 5.8688 186.54 5.62 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230607 5.42 5.6 5.32 5.47 2.24% 0.18% -31.8% 838684 4.579 173.21 5.46 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230606 5.1 5.6 5.09 5.35 4.49% -0.37% -33.29% 915445 4.914 207.98 5.37 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230605 5.15 5.18 5.08 5.12 -3.58% 0.2% -36.16% 606420 3.1008 148.69 5.11 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230602 4.84 5.31 4.8 5.31 9.94% 2.71% -33.79% 987530 5.1019 267.36 5.17 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230601 5 5.01 4.82 4.83 -3.21% -1.63% -39.78% 283806 1.3924 88.52 4.91 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230531 5 5.11 4.96 4.99 -0.6% -0.8% -37.78% 273079 1.3734 87.19 5.03 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230530 4.84 5.06 4.75 5.02 2.66% 2.45% -37.41% 341443 1.6734 106.38 4.9 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230529 4.91 4.92 4.77 4.89 -0.41% 0.62% -39.03% 331125 1.6098 100.46 4.86 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230526 4.68 4.93 4.68 4.91 4.91% 1.45% -38.78% 368152 1.7805 107.84 4.84 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230525 4.64 4.71 4.61 4.68 -0.21% 0.21% -41.65% 180508 0.8424 41.07 4.67 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230524 4.86 4.87 4.64 4.69 -4.29% -0.85% -41.52% 373820 1.7664 75.49 4.73 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230523 4.79 4.99 4.79 4.9 1.66% -0.61% -38.9% 434023 2.1376 90.04 4.93 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230522 4.75 4.82 4.7 4.82 1.05% 1.05% -39.9% 277564 1.3243 56.02 4.77 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230519 4.89 4.89 4.73 4.77 -2.65% -0.63% -40.52% 349777 1.678 69.97 4.8 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230518 4.94 5.03 4.85 4.9 -0.61% -0.41% -38.9% 287792 1.4154 58.41 4.92 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230517 4.87 5.02 4.86 4.93 1.44% 0% -38.53% 286017 1.411 58.2 4.93 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230516 4.94 5.03 4.86 4.86 -1.42% -1.62% -39.4% 397224 1.9613 79.08 4.94 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230515 5 5.01 4.83 4.93 -1.6% 0.61% -38.53% 427403 2.0961 86.15 4.9 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230510 5.34 5.34 4.93 5.06 -3.25% -0.39% -36.91% 1136770 5.7737 244.71 5.08 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230509 4.73 5.23 4.72 5.23 10.11% 2.75% -34.79% 732468 3.7248 189.24 5.09 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230508 4.75 4.77 4.56 4.75 -0.42% 1.5% -40.77% 448192 2.0959 119.76 4.68 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230505 4.64 4.8 4.6 4.77 3.02% 1.06% -40.52% 428114 2.02 120.81 4.72 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230504 4.64 4.68 4.5 4.63 -0.64% 0.87% -42.27% 361288 1.658 107.04 4.59 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230428 4.69 4.7 4.59 4.66 -1.06% 0.22% -41.9% 413812 1.9228 126.99 4.65 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230427 4.69 4.79 4.61 4.71 0.21% 0% -41.27% 302235 1.4248 99.74 4.71 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230426 4.5 4.81 4.47 4.7 3.07% 0.43% -41.4% 421642 1.9721 138.02 4.68 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230425 4.59 4.6 4.46 4.56 -1.08% 0.66% -43.14% 331371 1.5022 110.9 4.53 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230424 4.65 4.65 4.54 4.61 -1.07% 0.44% -42.52% 270793 1.2435 88.1 4.59 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230421 4.81 4.82 4.62 4.66 -2.51% -0.85% -41.9% 421972 1.9853 132.7 4.7 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230420 4.88 4.9 4.75 4.78 -1.85% -0.62% -40.4% 323532 1.5546 105.69 4.81 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230419 5.02 5.02 4.85 4.87 -2.4% -0.81% -39.28% 271127 1.3302 91.94 4.91 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230418 5.04 5.07 4.99 4.99 -0.99% -0.4% -37.78% 161079 0.8078 54.4 5.01 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230417 5.02 5.1 5.01 5.04 0.2% -0.2% -37.16% 260895 1.3172 83.4 5.05 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230414 5.04 5.1 5.01 5.03 -0.2% -0.4% -37.28% 213678 1.0788 70.35 5.05 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230413 5.08 5.12 4.99 5.04 -0.79% -0.2% -37.16% 284318 1.4371 94.63 5.05 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230412 5.08 5.1 5.01 5.08 0.99% 0.4% -36.66% 243458 1.2324 80.19 5.06 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230411 5.07 5.12 4.98 5.03 -0.98% -0.2% -37.28% 410457 2.07 132.05 5.04 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230410 4.97 5.11 4.87 5.08 2.63% 1.2% -36.66% 415918 2.0875 141.27 5.02 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230407 4.89 5 4.85 4.95 0.81% 0% -38.28% 349635 1.7301 124.52 4.95 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230406 4.81 4.98 4.8 4.91 1.66% 0.2% -38.78% 267872 1.3128 98.4 4.9 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230404 4.7 4.9 4.65 4.83 3.43% 1.05% -39.78% 357915 1.7121 132.71 4.78 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230403 4.45 4.73 4.43 4.67 5.18% 0.43% -41.77% 377374 1.7544 149.11 4.65 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230331 4.41 4.58 4.39 4.44 0.68% -0.67% -44.64% 193283 0.8644 78.56 4.47 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230330 4.53 4.56 4.4 4.41 -2.43% -0.9% -45.01% 209102 0.9296 84.48 4.45 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230329 4.44 4.58 4.42 4.52 2.73% 0.44% -43.64% 360124 1.6198 147.67 4.5 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230328 4.39 4.49 4.38 4.4 0.69% -0.9% -45.14% 345814 1.5351 148.68 4.44 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230327 4.45 4.47 4.34 4.37 -2.02% -0.23% -45.51% 266957 1.1694 119.2 4.38 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230324 4.53 4.53 4.4 4.46 -1.33% 0.22% -44.39% 271249 1.2077 123.7 4.45 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230323 4.57 4.6 4.49 4.52 -1.31% -0.22% -43.64% 260639 1.1816 121.77 4.53 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230322 4.64 4.64 4.56 4.58 -1.29% -0.22% -42.89% 190107 0.8724 93.52 4.59 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230321 4.61 4.68 4.59 4.64 0% 0.22% -42.14% 124064 0.5741 60.53 4.63 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230320 4.7 4.75 4.62 4.64 -0.85% -1.07% -42.14% 210309 0.9855 92.06 4.69 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230317 4.64 4.72 4.6 4.68 1.52% 0% -41.65% 183394 0.8578 73.2 4.68 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230316 4.64 4.67 4.59 4.61 -1.28% -0.22% -42.52% 193324 0.8941 72.12 4.62 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230315 4.6 4.71 4.53 4.67 2.41% 0.86% -41.77% 210390 0.9736 73.57 4.63 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230314 4.61 4.65 4.53 4.56 -1.3% -0.44% -43.14% 222619 1.0201 65.46 4.58 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230313 4.67 4.73 4.59 4.62 -1.28% -0.65% -42.39% 240151 1.117 62.38 4.65 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230310 4.87 4.87 4.68 4.68 -3.9% -0.85% -41.65% 213025 1.0054 48.47 4.72 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230309 4.82 4.92 4.77 4.87 1.25% 0.41% -39.28% 195487 0.9479 44.27 4.85 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230308 4.7 4.83 4.7 4.81 1.26% 0.63% -40.02% 214299 1.0252 43.2 4.78 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230307 4.94 4.94 4.73 4.75 -3.65% -1.45% -40.77% 371907 1.7935 68.34 4.82 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230306 5.09 5.1 4.89 4.93 -2.95% -0.8% -38.53% 402618 1.9996 78.73 4.97 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230303 5.12 5.18 5.03 5.08 -1.17% -0.2% -36.66% 301655 1.5364 63.1 5.09 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230302 5.14 5.18 5.06 5.14 0% 0.39% -35.91% 337349 1.7259 73.3 5.12 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230301 5.12 5.24 5.11 5.14 0.59% -0.39% -35.91% 642910 3.318 144.06 5.16 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230228 4.99 5.14 4.91 5.11 1.59% 1.59% -36.28% 663459 3.3349 159.66 5.03 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230227 4.83 5.09 4.75 5.03 6.12% 1.21% -37.28% 791170 3.936 213.39 4.97 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230224 4.85 4.87 4.68 4.74 -2.27% -0.21% -40.9% 350972 1.667 104.12 4.75 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230223 4.7 4.99 4.7 4.85 2.54% -0.82% -39.53% 661776 3.2366 207.75 4.89 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230222 4.55 4.84 4.55 4.73 3.96% 0.21% -41.02% 746589 3.5209 255 4.72 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230221 4.59 4.61 4.53 4.55 0.44% -0.44% -43.27% 206546 0.9431 76.43 4.57 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230220 4.41 4.54 4.38 4.53 3.19% 1.12% -43.52% 209595 0.9389 62.84 4.48 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230217 4.43 4.47 4.39 4.39 -0.9% -0.9% -45.26% 165450 0.7336 48.42 4.43 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230216 4.54 4.58 4.36 4.43 -2.42% -1.34% -44.76% 267725 1.2022 71.89 4.49 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230215 4.52 4.61 4.48 4.54 0.67% 0% -43.39% 255289 1.1588 69.73 4.54 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230214 4.5 4.58 4.5 4.51 -0.22% -0.44% -43.77% 197048 0.8934 54.19 4.53 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230213 4.57 4.62 4.48 4.52 -1.53% -0.22% -43.64% 329524 1.4914 87.07 4.53 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230210 4.5 4.62 4.47 4.59 1.55% 0.66% -42.77% 268158 1.223 73.28 4.56 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230209 4.52 4.54 4.43 4.52 0.22% 0.89% -43.64% 331264 1.4843 92.97 4.48 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230208 4.43 4.68 4.43 4.51 1.35% -0.88% -43.77% 455023 2.0716 136.24 4.55 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230207 4.36 4.76 4.31 4.45 2.3% -1.55% -44.51% 786495 3.5528 249.5 4.52 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230206 4.32 4.38 4.27 4.35 0.23% 0.23% -45.76% 267574 1.1616 91.28 4.34 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230203 4.52 4.52 4.31 4.34 -3.98% -1.14% -45.89% 525760 2.3084 181.13 4.39 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230202 4.55 4.6 4.5 4.52 -0.44% -0.44% -43.64% 244455 1.1102 98.14 4.54 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230201 4.59 4.6 4.46 4.54 -1.09% 0.67% -43.39% 232192 1.0468 93.01 4.51 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230131 4.41 4.68 4.36 4.59 4.08% 1.55% -42.77% 341290 1.5424 140.55 4.52 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230130 4.6 4.62 4.4 4.41 -2.43% -1.34% -45.01% 241366 1.0782 101.57 4.47 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230120 4.52 4.54 4.47 4.52 0.22% 0.44% -43.64% 116737 0.5258 49.78 4.5 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230119 4.42 4.53 4.42 4.51 2.27% 0.67% -43.77% 164146 0.7356 55.79 4.48 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230118 4.55 4.6 4.39 4.41 -3.08% -1.12% -45.01% 247796 1.1054 77.1 4.46 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230117 4.34 4.58 4.32 4.55 4.84% 1.11% -43.27% 453083 2.0392 118.71 4.5 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230116 4.26 4.37 4.25 4.34 1.4% 0.46% -45.89% 272169 1.1749 71.87 4.32 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230113 4.27 4.3 4.23 4.28 0% 0.47% -46.63% 208104 0.8865 54.38 4.26 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230112 4.31 4.39 4.22 4.28 -1.38% -0.23% -46.63% 245511 1.0523 64.54 4.29 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230111 4.4 4.45 4.29 4.34 -0.46% -0.69% -45.89% 175924 0.7691 46.45 4.37 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230110 4.47 4.5 4.34 4.36 -2.9% -0.91% -45.64% 270018 1.1871 68.74 4.4 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230109 4.53 4.6 4.48 4.49 -1.1% -0.66% -44.01% 228599 1.034 57.64 4.52 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230106 4.85 4.87 4.52 4.54 -5.61% -2.37% -43.39% 577997 2.6866 151.79 4.65 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230105 4.98 4.99 4.73 4.81 -2.04% 0% -40.02% 490062 2.3561 143.91 4.81 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230104 4.69 5.12 4.69 4.91 4.91% 0% -38.78% 804433 3.9473 257.61 4.91 0% 8.06 0% 7.99 0% 8.02 0% 0%
20230103 4.65 4.78 4.6 4.68 0.65% -0.64% -41.65% 257268 1.211 92.63 4.71 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221230 4.61 4.72 4.56 4.65 1.53% 0% -42.02% 244590 1.1376 76.9 4.65 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221229 4.63 4.65 4.54 4.58 -1.29% 0% -42.89% 194033 0.8882 53.79 4.58 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221228 4.61 4.68 4.53 4.64 0.87% 0.43% -42.14% 283251 1.3087 68.09 4.62 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221227 4.67 4.72 4.56 4.6 -0.86% -0.65% -42.64% 320068 1.4816 73.11 4.63 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221226 4.77 4.78 4.61 4.64 -2.93% -0.85% -42.14% 396973 1.8572 80.42 4.68 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221223 4.71 4.82 4.71 4.78 0.42% 0.42% -40.4% 166782 0.7941 31.24 4.76 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221222 4.89 4.95 4.72 4.76 -1.65% -1.04% -40.65% 282652 1.3601 45.8 4.81 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221221 4.84 4.91 4.8 4.84 -0.21% -0.41% -39.65% 268878 1.3059 38.96 4.86 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221220 4.9 4.94 4.78 4.85 -3% -0.41% -39.53% 348900 1.6996 44.21 4.87 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221219 5.02 5.18 4.91 5 -0.4% -0.2% -37.66% 541352 2.7138 63.9 5.01 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221216 5.05 5.17 4.95 5.02 1.01% -0.4% -37.41% 609240 3.0713 63.04 5.04 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221215 5.07 5.08 4.84 4.97 -1.97% 0.61% -38.03% 728484 3.5979 65.84 4.94 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221214 5.11 5.3 5 5.07 -1.36% -0.59% -36.78% 461280 2.3532 36.23 5.1 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221213 5.05 5.44 4.89 5.14 3.42% 0.19% -35.91% 840417 4.3098 58.82 5.13 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221212 5.13 5.25 4.93 4.97 -4.79% -1.78% -38.03% 826174 4.1789 59.93 5.06 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221209 5.22 5.47 5.11 5.22 1.36% -0.95% -34.91% 962681 5.0715 75.05 5.27 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221208 5 5.31 4.99 5.15 1.18% -0.58% -35.79% 997377 5.1656 81.19 5.18 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221207 5.51 5.55 5.09 5.09 -10.07% -2.3% -36.53% 1196777 6.2325 105.27 5.21 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221206 5.49 5.69 5.39 5.66 2.72% 2.17% -29.43% 1032711 5.7237 106.95 5.54 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221205 5.45 5.83 5.3 5.51 -0.72% 0.18% -31.3% 1628433 8.9599 185.32 5.5 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221202 5.08 5.56 4.93 5.55 7.35% 4.32% -30.8% 1689640 8.9896 224.81 5.32 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221201 4.84 5.38 4.7 5.17 4.66% 1.37% -35.54% 2671280 13.6172 431.29 5.1 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221130 4.94 4.94 4.74 4.94 10.02% 0.82% -38.4% 2235455 10.9579 587.74 4.9 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221129 4.49 4.49 4.49 4.49 10.05% 0% -44.01% 169807 0.7624 87.89 4.49 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221128 3.85 4.1 3.79 4.08 4.88% 2.51% -49.13% 509690 2.0275 226.48 3.98 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221125 3.79 3.93 3.77 3.89 2.91% 0.26% -51.5% 289244 1.1209 136.8 3.88 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221124 3.73 3.8 3.73 3.78 2.44% 0.27% -52.87% 201714 0.7597 90.63 3.77 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221123 3.68 3.71 3.65 3.69 0% 0.27% -53.99% 147208 0.5421 65.86 3.68 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221122 3.75 3.78 3.67 3.69 -0.81% -0.54% -53.99% 150025 0.5562 65.14 3.71 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221121 3.75 3.76 3.67 3.72 -1.33% 0.54% -53.62% 162076 0.6003 68.66 3.7 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221118 3.83 3.83 3.76 3.77 -1.31% -0.53% -52.99% 151903 0.5761 66.29 3.79 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221117 3.79 3.84 3.77 3.82 0.53% 0.26% -52.37% 176968 0.6746 74.22 3.81 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221116 3.83 3.85 3.78 3.8 -0.52% -0.52% -52.62% 257275 0.9816 111.45 3.82 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221115 3.78 3.86 3.76 3.82 1.6% 0% -52.37% 271897 1.0386 121.66 3.82 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221114 3.83 3.85 3.73 3.76 0.27% -0.53% -53.12% 335811 1.2709 149.45 3.78 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221111 3.65 3.81 3.64 3.75 3.88% 0.54% -53.24% 350543 1.3062 148.03 3.73 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221110 3.57 3.64 3.52 3.61 0.84% 0.84% -54.99% 170319 0.6099 74.21 3.58 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221109 3.54 3.63 3.53 3.58 1.7% -0.28% -55.36% 237400 0.8518 100.48 3.59 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221108 3.48 3.56 3.45 3.52 1.44% 0.57% -56.11% 216897 0.7598 92.4 3.5 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221107 3.41 3.48 3.41 3.47 1.17% 0.58% -56.73% 156571 0.5405 66.47 3.45 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221104 3.39 3.44 3.36 3.43 1.18% 0.88% -57.23% 285714 0.9725 117.34 3.4 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221103 3.39 3.42 3.37 3.39 -0.59% -0.29% -57.73% 120087 0.4078 52.59 3.4 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221102 3.35 3.43 3.34 3.41 1.49% 0.29% -57.48% 210858 0.7163 90.81 3.4 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221101 3.31 3.38 3.29 3.36 1.2% 0.9% -58.1% 302060 1.0062 130.31 3.33 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221031 3.49 3.52 3.3 3.32 -6.21% -1.48% -58.6% 473608 1.5938 216.8 3.37 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221028 3.59 3.62 3.53 3.54 -2.21% -1.12% -55.86% 196432 0.7041 107.73 3.58 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221027 3.51 3.64 3.5 3.62 3.43% 0.84% -54.86% 241387 0.8675 133.45 3.59 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221026 3.52 3.57 3.49 3.5 -0.28% -0.57% -56.36% 169821 0.5984 92.84 3.52 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221025 3.59 3.6 3.49 3.51 -2.23% -0.57% -56.23% 189993 0.67 97.62 3.53 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221024 3.7 3.72 3.56 3.59 -2.71% -1.64% -55.24% 194030 0.7078 105.22 3.65 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221021 3.72 3.74 3.69 3.69 -0.27% -0.81% -53.99% 118744 0.4416 65.88 3.72 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221020 3.74 3.76 3.7 3.7 -1.33% -0.54% -53.87% 145897 0.543 79.14 3.72 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221019 3.8 3.81 3.74 3.75 -1.32% -0.79% -53.24% 145728 0.5504 78.62 3.78 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221018 3.83 3.86 3.78 3.8 -0.78% -0.52% -52.62% 166687 0.6365 90.6 3.82 0% 8.06 0% 7.99 0% 8.02 0% 0%
20221017 3.82 3.85 3.76 3.83 0% 0.26% -52.24% 203833 0.7777 111.48 3.82 0% 8.06 0% 7.99 0% 8.02 0% 0%
20220720 3.92 3.92 3.86 3.87 -1.02% -0.26% -51.75% 84033 0.3264 40.66 3.88 -52.1% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220719 3.9 3.93 3.86 3.91 0.51% 0.26% -51.25% 127502 0.4971 61.92 3.9 -51.85% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220718 3.75 3.91 3.74 3.89 4.29% 1.3% -51.5% 245258 0.9424 117.39 3.84 -52.59% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220715 3.9 3.93 3.71 3.73 -4.36% -2.36% -53.49% 261730 1.0007 124.65 3.82 -52.84% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220714 3.95 3.96 3.86 3.9 -1.27% 0% -51.37% 140787 0.5486 68.33 3.9 -51.85% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220713 3.91 3.97 3.9 3.95 1.02% 0% -50.75% 122025 0.4816 59.99 3.95 -51.23% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220712 3.9 3.93 3.88 3.91 0.26% 0.26% -51.25% 85308 0.3329 41.47 3.9 -51.85% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220711 3.92 3.94 3.88 3.9 -0.51% 0% -51.37% 91142 0.3559 44.33 3.9 -51.85% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220708 3.94 3.98 3.91 3.92 -0.51% -0.51% -51.12% 99748 0.3935 49.01 3.94 -51.36% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220707 3.93 3.97 3.91 3.94 0.51% -0.25% -50.87% 84917 0.335 41.73 3.95 -51.23% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220706 3.97 4 3.91 3.92 -1.51% -0.76% -51.12% 120189 0.4745 59.1 3.95 -51.23% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220705 4 4.03 3.95 3.98 -0.5% 0% -50.37% 127684 0.5086 63.35 3.98 -50.86% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220704 4.01 4.02 3.97 4 -0.25% 0.25% -50.12% 154961 0.6182 77 3.99 -50.74% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220701 4.02 4.07 3.99 4.01 0.5% -0.5% -50% 179077 0.7216 89.88 4.03 -50.25% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220630 4.13 4.13 4.06 4.08 -0.73% -0.49% -49.13% 281388 1.1536 143.69 4.1 -49.38% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220629 4.04 4.17 4.03 4.11 1.48% 0% -48.75% 343884 1.4142 176.15 4.11 -49.26% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220628 4.04 4.06 4.03 4.05 0.25% 0% -49.5% 123226 0.4988 62.13 4.05 -50% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220627 4.07 4.08 4.03 4.04 -0.25% -0.25% -49.63% 167406 0.6784 84.5 4.05 -50% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220624 4.06 4.08 4.04 4.05 -0.25% -0.25% -49.5% 131019 0.5315 66.2 4.06 -49.88% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220623 4.02 4.08 4.02 4.06 1% 0.25% -49.38% 165522 0.6704 83.51 4.05 -50% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220622 4.08 4.1 4.01 4.02 -1.23% -0.74% -49.88% 156673 0.6339 78.96 4.05 -50% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220621 4.07 4.13 4.04 4.07 0.25% -0.49% -49.25% 266148 1.0888 135.62 4.09 -49.51% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220620 3.98 4.07 3.96 4.06 2.01% 0.25% -49.38% 226795 0.9189 114.46 4.05 -50% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220617 3.99 4.01 3.93 3.98 -0.75% 0.25% -50.37% 165097 0.6558 81.69 3.97 -50.99% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220616 4.04 4.07 4 4.01 -0.5% -0.5% -50% 185875 0.7489 93.28 4.03 -50.25% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220615 3.96 4.08 3.95 4.03 1.77% 0% -49.75% 367845 1.4831 184.74 4.03 -50.25% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220614 3.88 3.97 3.86 3.96 1.02% 1.28% -50.62% 238170 0.9305 115.9 3.91 -51.73% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220613 4.01 4.01 3.88 3.92 -2.97% -0.76% -51.12% 409951 1.6179 201.53 3.95 -51.23% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220610 4.01 4.04 3.99 4.04 0.25% 0.75% -49.63% 329567 1.3232 164.82 4.01 -50.49% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220609 4.04 4.07 4.02 4.03 -0.49% -0.25% -49.75% 236130 0.9534 118.76 4.04 -50.12% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220608 4.07 4.1 4 4.05 -0.98% 0% -49.5% 275659 1.1156 138.96 4.05 -50% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220607 4.06 4.09 4.03 4.09 0.99% 0.74% -49% 302539 1.228 152.96 4.06 -49.88% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220606 4.07 4.08 4.02 4.05 -0.49% 0.25% -49.5% 263532 1.065 132.66 4.04 -50.12% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220602 4.09 4.09 4.04 4.07 -0.25% 0.25% -49.25% 184242 0.7475 93.11 4.06 -49.88% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220601 4.09 4.11 4.05 4.08 -0.24% 0% -49.13% 185137 0.7561 94.18 4.08 -49.63% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220531 4.06 4.11 4.05 4.09 0.49% 0.25% -49% 154505 0.6297 78.44 4.08 -49.63% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220530 4.12 4.13 4.05 4.07 -0.73% -0.25% -49.25% 204015 0.8332 103.78 4.08 -49.63% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220527 4.12 4.13 4.08 4.1 -0.24% 0% -48.88% 181767 0.7456 92.87 4.1 -49.38% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220526 4.1 4.15 4.08 4.11 0.24% -0.24% -48.75% 185200 0.7621 94.93 4.12 -49.14% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220525 4.05 4.11 4.03 4.1 0.99% 0.49% -48.88% 147053 0.5996 74.69 4.08 -49.63% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220524 4.18 4.18 4.03 4.06 -2.87% -0.98% -49.38% 278217 1.1405 142.06 4.1 -49.38% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220523 4.24 4.24 4.15 4.18 -1.18% -0.24% -47.88% 245920 1.0295 128.24 4.19 -48.27% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220520 4.25 4.28 4.19 4.23 -0.47% 0% -47.26% 199235 0.8425 104.94 4.23 -47.78% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220519 4.11 4.26 4.1 4.25 1.67% 0.95% -47.01% 276412 1.1646 145.06 4.21 -48.02% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220518 4.21 4.23 4.17 4.18 -1.18% -0.24% -47.88% 218378 0.9151 113.99 4.19 -48.27% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220517 4.32 4.37 4.17 4.23 -2.08% -0.24% -47.26% 351477 1.4902 185.62 4.24 -47.65% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220516 4.26 4.41 4.2 4.32 4.35% 0.23% -46.13% 635039 2.7339 340.54 4.31 -46.79% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220513 4.05 4.16 4.01 4.14 2.22% 0.98% -48.38% 430574 1.7634 219.65 4.1 -49.38% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220512 4.05 4.11 3.97 4.05 -0.49% 0.25% -49.5% 302572 1.222 152.21 4.04 -50.12% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220511 4.1 4.17 4.05 4.07 -0.73% -0.73% -49.25% 362505 1.4865 185.16 4.1 -49.38% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220510 4.04 4.13 4.03 4.1 -0.49% 0.49% -48.88% 356181 1.4539 181.1 4.08 -49.63% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220509 4.03 4.17 3.96 4.12 2.23% 0.49% -48.63% 350322 1.4375 179.06 4.1 -49.38% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220506 4.13 4.13 3.98 4.03 -5.18% -0.49% -49.75% 435334 1.7637 219.69 4.05 -50% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220505 4.45 4.45 4.15 4.25 -5.35% -0.47% -47.01% 582609 2.4859 309.65 4.27 -47.28% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220429 4.26 4.54 4.24 4.49 5.15% 1.35% -44.01% 374849 1.661 206.9 4.43 -45.31% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220428 4.1 4.34 4.09 4.27 2.89% 0.95% -46.76% 435791 1.8448 229.79 4.23 -47.78% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220427 4.14 4.27 4.04 4.15 -1.89% 0.24% -48.25% 427052 1.7675 220.16 4.14 -48.89% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220426 4.36 4.39 4.21 4.23 -2.31% -1.4% -47.26% 441493 1.8961 236.18 4.29 -47.04% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220425 4.77 4.77 4.33 4.33 -9.22% -4.2% -46.01% 443616 2.0059 249.86 4.52 -44.2% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220422 4.84 4.87 4.71 4.77 -0.83% -0.21% -40.52% 209128 1.0005 124.62 4.78 -40.99% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220421 5.04 5.06 4.78 4.81 -3.8% -2.04% -40.02% 377218 1.8523 230.72 4.91 -39.38% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220420 5.35 5.35 4.96 5 -6.54% -2.15% -37.66% 468533 2.3948 298.3 5.11 -36.91% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220419 5.15 5.4 5.03 5.35 3.88% 1.52% -33.29% 466343 2.4582 306.2 5.27 -34.94% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220418 5.11 5.37 5.11 5.15 -1.53% -1.72% -35.79% 398813 2.0902 260.36 5.24 -35.31% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220415 5.2 5.47 5.17 5.23 0.58% -1.88% -34.79% 578458 3.082 383.9 5.33 -34.2% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220414 5.06 5.39 5.05 5.2 3.38% -0.57% -35.16% 458211 2.3976 298.65 5.23 -35.43% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220413 5.06 5.14 4.93 5.03 -0.59% -0.4% -37.28% 535376 2.7036 336.76 5.05 -37.65% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220412 5.22 5.3 5.03 5.06 -2.69% -1.94% -36.91% 510449 2.633 327.97 5.16 -36.3% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220411 5.32 5.42 5.19 5.2 -3.88% -1.89% -35.16% 583544 3.0905 384.96 5.3 -34.57% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220408 5.25 5.46 5.12 5.41 2.85% 2.08% -32.54% 660653 3.502 436.21 5.3 -34.57% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220407 5.38 5.61 5.26 5.26 -5.05% -2.23% -34.41% 784194 4.2213 525.81 5.38 -33.58% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220401 5.31 5.34 5.1 5.26 -1.68% 0.57% -34.41% 1031488 5.3938 671.86 5.23 -35.43% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220331 5.05 5.52 5.04 5.35 6.57% -0.93% -33.29% 1401115 7.5606 941.76 5.4 -33.33% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220330 4.8 5.15 4.78 5.02 4.58% 0.8% -37.41% 583303 2.9065 362.04 4.98 -38.52% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220329 4.88 4.9 4.76 4.8 -2.04% -0.41% -40.15% 309073 1.4906 185.67 4.82 -40.49% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220328 4.78 4.95 4.73 4.9 2.51% 0.41% -38.9% 431715 2.107 262.45 4.88 -39.75% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220325 4.73 4.88 4.63 4.78 1.06% 0.42% -40.4% 371806 1.771 220.6 4.76 -41.23% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220324 4.78 4.89 4.7 4.73 -1.66% -1.25% -41.02% 340629 1.6304 203.08 4.79 -40.86% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220323 4.66 4.85 4.65 4.81 2.34% 1.26% -40.02% 370010 1.7578 218.95 4.75 -41.36% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220322 4.47 4.76 4.41 4.7 5.38% 1.29% -41.4% 471727 2.1908 272.89 4.64 -42.72% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220321 4.37 4.48 4.32 4.46 2.76% 1.13% -44.39% 196766 0.8684 108.17 4.41 -45.56% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220318 4.19 4.36 4.18 4.34 3.09% 1.17% -45.89% 154583 0.6638 82.68 4.29 -47.04% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220317 4.2 4.31 4.17 4.21 1.94% -0.71% -47.51% 157966 0.669 83.33 4.24 -47.65% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220316 4.09 4.16 3.96 4.13 2.48% 1.47% -48.5% 137229 0.5586 69.58 4.07 -49.75% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220315 4.22 4.24 4.02 4.03 -5.62% -2.42% -49.75% 197345 0.8154 101.57 4.13 -49.01% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220311 4.33 4.38 4.22 4.35 -0.46% 1.16% -45.76% 117280 0.5039 62.77 4.3 -46.91% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220310 4.29 4.42 4.23 4.37 3.31% 0.46% -45.51% 165692 0.7215 89.87 4.35 -46.3% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220309 4.43 4.44 4.12 4.23 -4.51% -1.17% -47.26% 186750 0.7988 99.5 4.28 -47.16% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220308 4.56 4.56 4.41 4.43 -2.64% -0.67% -44.76% 113118 0.5047 62.87 4.46 -44.94% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220307 4.56 4.61 4.53 4.55 -0.44% -0.44% -43.27% 118936 0.5434 67.69 4.57 -43.58% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220304 4.62 4.63 4.53 4.57 -1.72% 0.22% -43.02% 133193 0.6074 75.66 4.56 -43.7% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220303 4.51 4.67 4.5 4.65 3.56% 0.65% -42.02% 197570 0.9132 113.75 4.62 -42.96% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220302 4.49 4.55 4.45 4.49 0.67% -0.44% -44.01% 88577 0.3996 49.77 4.51 -44.32% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220301 4.44 4.5 4.42 4.46 0.68% 0% -44.39% 81757 0.3645 45.4 4.46 -44.94% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220228 4.49 4.51 4.38 4.43 -1.34% 0.23% -44.76% 103956 0.46 57.3 4.42 -45.43% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220225 4.53 4.56 4.46 4.49 -0.44% -0.44% -44.01% 83885 0.3784 47.13 4.51 -44.32% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220224 4.63 4.63 4.46 4.51 -2.38% -0.88% -43.77% 131710 0.5989 74.6 4.55 -43.83% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220223 4.65 4.67 4.59 4.62 -0.22% 0% -42.39% 106792 0.4935 61.47 4.62 -42.96% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220222 4.63 4.73 4.61 4.63 -1.07% -0.86% -42.27% 130417 0.6085 75.8 4.67 -42.35% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220221 4.62 4.69 4.59 4.68 1.3% 0.86% -41.65% 128936 0.5987 74.57 4.64 -42.72% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220218 4.45 4.62 4.44 4.62 3.82% 1.54% -42.39% 133003 0.6056 75.43 4.55 -43.83% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220217 4.52 4.52 4.44 4.45 -1.33% -0.67% -44.51% 80773 0.3617 45.05 4.48 -44.69% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220216 4.51 4.56 4.48 4.51 0.45% -0.22% -43.77% 79750 0.3606 44.92 4.52 -44.2% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220215 4.58 4.59 4.47 4.49 -1.97% -0.66% -44.01% 107109 0.4838 60.26 4.52 -44.2% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220214 4.64 4.64 4.56 4.58 -1.29% -0.22% -42.89% 113678 0.5221 65.03 4.59 -43.33% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220211 4.62 4.7 4.61 4.64 0.43% -0.22% -42.14% 133966 0.623 77.6 4.65 -42.59% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220210 4.61 4.64 4.54 4.62 0.43% 0.43% -42.39% 90070 0.4142 51.59 4.6 -43.21% 8.06 0% 7.99 0% 8.02 0% -0.08%
20220209 4.62 4.68 4.58 4.6 -0.22% -0.43% -42.64% 114789 0.5305 66.08 4.62 -42.96% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211203 4.28 4.32 4.27 4.31 0.47% 0.23% -46.26% 60743 0.2612 32.54 4.3 -46.91% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211202 4.27 4.32 4.26 4.29 0.23% 0% -46.51% 72275 0.3097 38.58 4.29 -47.04% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211201 4.2 4.3 4.19 4.28 1.9% 0.47% -46.63% 76102 0.3241 40.37 4.26 -47.41% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211130 4.21 4.23 4.2 4.2 -0.24% -0.24% -47.63% 68644 0.2892 36.02 4.21 -48.02% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211129 4.26 4.26 4.2 4.21 -1.64% -0.24% -47.51% 89408 0.3774 47.01 4.22 -47.9% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211126 4.31 4.31 4.26 4.28 -0.7% -0.23% -46.63% 96380 0.4132 51.47 4.29 -47.04% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211125 4.33 4.34 4.3 4.31 -0.69% -0.23% -46.26% 66614 0.2876 35.82 4.32 -46.67% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211124 4.31 4.34 4.3 4.34 0.7% 0.46% -45.89% 56469 0.244 30.39 4.32 -46.67% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211123 4.31 4.34 4.3 4.31 -0.23% -0.23% -46.26% 61306 0.265 33.01 4.32 -46.67% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211122 4.39 4.39 4.31 4.32 -1.14% -0.23% -46.13% 76497 0.3309 41.22 4.33 -46.54% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211119 4.32 4.38 4.3 4.37 1.39% 0.69% -45.51% 82113 0.3564 44.39 4.34 -46.42% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211118 4.39 4.39 4.31 4.31 -1.82% -0.69% -46.26% 80873 0.3509 43.71 4.34 -46.42% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211117 4.4 4.42 4.38 4.39 -0.23% 0% -45.26% 47281 0.2075 25.85 4.39 -45.8% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211116 4.48 4.49 4.38 4.4 -1.57% -0.45% -45.14% 98089 0.4339 54.05 4.42 -45.43% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211115 4.55 4.58 4.43 4.47 -2.19% -0.22% -44.26% 144408 0.6463 80.5 4.48 -44.69% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211112 4.49 4.57 4.43 4.57 1.33% 1.33% -43.02% 147066 0.6632 82.61 4.51 -44.32% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211111 4.4 4.58 4.36 4.51 2.73% 0.22% -43.77% 180552 0.8133 101.31 4.5 -44.44% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211110 4.31 4.4 4.31 4.39 1.86% 0.92% -45.26% 91697 0.3988 49.67 4.35 -46.3% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211109 4.3 4.34 4.29 4.31 0% 0% -46.26% 52773 0.2276 28.35 4.31 -46.79% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211108 4.3 4.33 4.27 4.31 -0.23% 0.23% -46.26% 53623 0.2307 28.74 4.3 -46.91% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211105 4.3 4.37 4.25 4.32 0.7% 0.47% -46.13% 81612 0.3511 43.73 4.3 -46.91% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211104 4.32 4.32 4.27 4.29 -0.46% 0% -46.51% 53119 0.2279 28.39 4.29 -47.04% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211103 4.29 4.34 4.29 4.31 0.23% 0% -46.26% 53222 0.2296 28.6 4.31 -46.79% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211102 4.38 4.38 4.28 4.3 -2.27% -0.69% -46.38% 98685 0.4273 53.22 4.33 -46.54% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211101 4.32 4.48 4.29 4.4 0.23% 0.23% -45.14% 112414 0.4931 61.42 4.39 -45.8% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211029 4.36 4.4 4.33 4.39 0.46% 0.46% -45.26% 43609 0.1907 23.75 4.37 -46.05% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211028 4.35 4.37 4.29 4.37 0.23% 0.92% -45.51% 68006 0.2945 36.68 4.33 -46.54% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211027 4.44 4.45 4.35 4.36 -1.36% -0.46% -45.64% 62355 0.273 34.01 4.38 -45.93% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211026 4.47 4.49 4.42 4.42 -1.78% -0.67% -44.89% 76803 0.3414 42.53 4.45 -45.06% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211025 4.55 4.55 4.43 4.5 -2.81% 0.22% -43.89% 119506 0.5366 66.84 4.49 -44.57% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211022 4.54 4.72 4.53 4.63 2.21% -0.22% -42.27% 179852 0.8354 104.06 4.64 -42.72% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211021 4.46 4.54 4.46 4.53 1.57% 0.44% -43.52% 101670 0.4585 57.11 4.51 -44.32% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211020 4.47 4.49 4.45 4.46 0% 0% -44.39% 65449 0.292 36.37 4.46 -44.94% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211019 4.51 4.53 4.46 4.46 -1.33% -0.45% -44.39% 69682 0.3125 38.93 4.48 -44.69% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211018 4.55 4.56 4.5 4.52 -0.66% -0.22% -43.64% 70111 0.3176 39.56 4.53 -44.07% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211015 4.59 4.59 4.53 4.55 -0.44% 0% -43.27% 64683 0.294 36.62 4.55 -43.83% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211014 4.59 4.59 4.53 4.57 0% 0% -43.02% 68345 0.3123 38.9 4.57 -43.58% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211013 4.63 4.64 4.52 4.57 -0.87% 0% -43.02% 109189 0.4992 62.18 4.57 -43.58% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211012 4.66 4.69 4.6 4.61 -1.07% -0.65% -42.52% 87572 0.4067 50.66 4.64 -42.72% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211011 4.7 4.74 4.65 4.66 -0.85% -0.64% -41.9% 93144 0.4364 54.36 4.69 -42.1% 8.06 0% 7.99 0% 8.02 0% -0.08%
20211008 4.63 4.72 4.62 4.7 0.86% 0.21% -41.4% 98839 0.4638 57.77 4.69 -42.1% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210930 4.69 4.72 4.63 4.66 0.22% -0.21% -41.9% 82474 0.385 47.96 4.67 -42.35% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210929 4.68 4.73 4.63 4.65 -1.69% -0.43% -42.02% 98991 0.4619 57.53 4.67 -42.35% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210928 4.66 4.73 4.65 4.73 1.5% 0.42% -41.02% 105944 0.4994 62.21 4.71 -41.85% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210927 4.79 4.79 4.64 4.66 -2.71% -0.43% -41.9% 166760 0.7802 97.18 4.68 -42.22% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210924 4.91 4.93 4.77 4.79 -1.64% -0.62% -40.27% 171305 0.8256 102.84 4.82 -40.49% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210923 4.78 4.94 4.76 4.87 2.74% 0.41% -39.28% 243591 1.1826 147.31 4.85 -40.12% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210922 4.62 4.78 4.61 4.74 0.64% 0.85% -40.9% 139080 0.6536 81.41 4.7 -41.98% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210917 4.73 4.77 4.65 4.71 -0.42% 0.21% -41.27% 164480 0.7723 96.2 4.7 -41.98% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210916 4.75 4.82 4.72 4.73 -0.21% -0.84% -41.02% 155761 0.7432 92.57 4.77 -41.11% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210915 4.71 4.78 4.69 4.74 0.64% 0% -40.9% 134515 0.6377 79.43 4.74 -41.48% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210914 4.86 4.88 4.71 4.71 -3.48% -1.46% -41.27% 239526 1.1455 142.68 4.78 -40.99% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210913 4.83 4.9 4.8 4.88 0.83% 0.21% -39.15% 187314 0.9116 113.55 4.87 -39.88% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210910 4.92 4.96 4.83 4.84 -1.63% -1.02% -39.65% 280146 1.3702 170.67 4.89 -39.63% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210909 4.9 4.94 4.85 4.92 0.41% 0.41% -38.65% 247239 1.2117 150.93 4.9 -39.51% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210908 4.98 4.99 4.88 4.9 -1.61% -0.41% -38.9% 374464 1.8408 229.29 4.92 -39.26% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210907 5.02 5.07 4.92 4.98 -2.16% 0.2% -37.91% 572314 2.8444 354.3 4.97 -38.64% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210906 5 5.36 4.96 5.09 0.79% -1.17% -36.53% 1130481 5.8261 725.7 5.15 -36.42% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210729 4.23 4.24 4.17 4.18 -0.48% -0.24% -47.88% 50385 0.2112 26.31 4.19 -48.27% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210728 4.25 4.26 4.16 4.2 -1.18% -0.24% -47.63% 84410 0.3552 44.24 4.21 -48.02% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210727 4.36 4.38 4.22 4.25 -2.3% -0.7% -47.01% 90293 0.3868 48.18 4.28 -47.16% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210726 4.46 4.46 4.34 4.35 -2.68% -0.68% -45.76% 80956 0.3544 44.14 4.38 -45.93% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210723 4.5 4.51 4.45 4.47 -0.45% 0% -44.26% 45797 0.2049 25.52 4.47 -44.81% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210722 4.5 4.51 4.47 4.49 0.22% 0% -44.01% 43169 0.194 24.16 4.49 -44.57% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210721 4.48 4.52 4.47 4.48 -0.22% -0.22% -44.14% 37103 0.1667 20.76 4.49 -44.57% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210720 4.49 4.53 4.47 4.49 -0.22% 0% -44.01% 34189 0.1534 19.11 4.49 -44.57% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210719 4.5 4.54 4.49 4.5 -0.22% -0.22% -43.89% 40862 0.1842 22.94 4.51 -44.32% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210716 4.58 4.61 4.48 4.51 -1.31% -0.22% -43.77% 80534 0.3644 45.39 4.52 -44.2% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210715 4.62 4.62 4.54 4.57 -0.87% 0% -43.02% 41866 0.1912 23.82 4.57 -43.58% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210714 4.62 4.64 4.59 4.61 0% -0.22% -42.52% 48794 0.2252 28.05 4.62 -42.96% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210713 4.67 4.73 4.61 4.7 0.86% 0.64% -41.4% 75876 0.3541 44.11 4.67 -42.35% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210712 4.67 4.72 4.64 4.66 0.22% -0.21% -41.9% 52386 0.2444 30.44 4.67 -42.35% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210709 4.65 4.7 4.61 4.65 0% -0.21% -42.02% 40825 0.1901 23.68 4.66 -42.47% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210708 4.72 4.75 4.64 4.65 -1.69% -0.64% -42.02% 66302 0.3105 38.68 4.68 -42.22% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210707 4.78 4.79 4.73 4.73 -1.25% -0.42% -41.02% 31508 0.1497 18.65 4.75 -41.36% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210706 4.73 4.79 4.72 4.79 1.27% 0.42% -40.27% 49567 0.2362 29.42 4.77 -41.11% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210705 4.7 4.75 4.69 4.73 0.64% 0.21% -41.02% 42283 0.1995 24.85 4.72 -41.73% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210702 4.76 4.78 4.7 4.7 -1.05% -0.63% -41.4% 48908 0.2313 28.81 4.73 -41.6% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210701 4.75 4.81 4.75 4.75 0.21% -0.63% -40.77% 61862 0.2956 36.82 4.78 -40.99% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210630 4.81 4.83 4.72 4.74 -1.04% -0.21% -40.9% 75531 0.3589 44.7 4.75 -41.36% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210629 4.83 4.84 4.79 4.79 -0.62% -0.42% -40.27% 56697 0.2726 33.96 4.81 -40.62% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210628 4.84 4.86 4.81 4.82 -0.62% -0.41% -39.9% 70852 0.3428 42.7 4.84 -40.25% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210625 4.88 4.9 4.79 4.85 -0.61% 0.41% -39.53% 132746 0.6414 79.89 4.83 -40.37% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210624 4.98 4.99 4.88 4.88 -2.2% -1.01% -39.15% 155273 0.7652 95.31 4.93 -39.14% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210623 5.1 5.15 4.99 4.99 -0.8% -1.38% -37.78% 183859 0.9297 115.8 5.06 -37.53% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210622 4.95 5.13 4.92 5.03 2.03% 0.2% -37.28% 138117 0.694 86.45 5.02 -38.02% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210621 4.97 4.99 4.93 4.93 -1.79% -0.4% -38.53% 82103 0.4066 50.65 4.95 -38.89% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210618 4.95 5.09 4.93 5.02 1.41% 0.2% -37.41% 91103 0.4564 56.85 5.01 -38.15% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210617 4.97 5.02 4.94 4.95 -0.8% -0.4% -38.28% 44241 0.2197 27.37 4.97 -38.64% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210616 5.01 5.05 4.96 4.99 -0.8% -0.2% -37.78% 61402 0.3073 38.28 5 -38.27% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210615 5.06 5.07 5 5.03 -0.79% 0% -37.28% 64093 0.3223 40.15 5.03 -37.9% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210611 5.18 5.19 5.06 5.07 -2.5% -0.78% -36.78% 90655 0.4636 57.75 5.11 -36.91% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210610 5.14 5.24 5.11 5.2 1.17% 0.19% -35.16% 194986 1.0112 125.96 5.19 -35.93% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210609 5.04 5.18 5.03 5.14 1.98% 0.39% -35.91% 207051 1.061 132.16 5.12 -36.79% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210608 5.05 5.07 5.02 5.04 -0.2% -0.2% -37.16% 87541 0.4418 55.03 5.05 -37.65% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210607 5.03 5.09 4.97 5.05 0.4% 0.4% -37.03% 157305 0.792 98.65 5.03 -37.9% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210604 5.05 5.06 5.01 5.03 -0.2% 0% -37.28% 60602 0.305 37.99 5.03 -37.9% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210603 5.07 5.09 5.03 5.04 -0.59% -0.4% -37.16% 88771 0.4488 55.9 5.06 -37.53% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210602 5.08 5.11 5.06 5.07 -0.59% -0.2% -36.78% 64200 0.3259 40.59 5.08 -37.28% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210601 5.12 5.14 5.05 5.1 0.2% 0.2% -36.41% 85380 0.4346 54.13 5.09 -37.16% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210531 5.1 5.13 5.06 5.09 0.2% 0% -36.53% 98117 0.4992 62.18 5.09 -37.16% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210528 5.14 5.15 5.06 5.08 -0.78% -0.59% -36.66% 123635 0.6312 78.62 5.11 -36.91% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210527 5.04 5.21 5.03 5.12 1.59% 0.2% -36.16% 205232 1.0495 130.73 5.11 -36.91% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210526 5.04 5.06 5 5.04 0% 0% -37.16% 149573 0.7537 93.88 5.04 -37.78% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210525 5.05 5.08 4.98 5.04 0.2% 0% -37.16% 127255 0.641 79.84 5.04 -37.78% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210524 5.02 5.11 5.01 5.03 0.2% -0.4% -37.28% 89287 0.4508 56.15 5.05 -37.65% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210521 5.04 5.06 5.01 5.02 -0.4% 0% -37.41% 65022 0.3267 40.69 5.02 -38.02% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210520 5.05 5.08 5.01 5.04 -0.2% 0% -37.16% 69145 0.3484 43.4 5.04 -37.78% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210519 5.06 5.11 5.02 5.05 0.4% -0.2% -37.03% 162892 0.8241 102.65 5.06 -37.53% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210518 4.93 5.06 4.91 5.03 2.03% 0.4% -37.28% 133424 0.6686 83.28 5.01 -38.15% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210517 4.96 4.98 4.91 4.93 -0.6% -0.2% -38.53% 63109 0.3116 38.81 4.94 -39.01% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210514 4.84 4.97 4.84 4.96 2.06% 0.61% -38.15% 118452 0.5841 72.76 4.93 -39.14% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210513 4.85 4.94 4.83 4.86 0% -0.21% -39.4% 88379 0.4305 53.62 4.87 -39.88% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210512 4.84 4.88 4.81 4.86 0.21% 0.21% -39.4% 69786 0.3384 42.15 4.85 -40.12% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210511 4.81 4.86 4.78 4.85 0.83% 0.41% -39.53% 60976 0.2944 36.67 4.83 -40.37% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210510 4.85 4.88 4.79 4.81 -1.03% -0.41% -40.02% 75285 0.3636 45.29 4.83 -40.37% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210507 4.8 4.86 4.8 4.86 1.46% 0.41% -39.4% 50387 0.244 30.39 4.84 -40.25% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210506 4.76 4.85 4.76 4.79 0.21% -0.42% -40.27% 59640 0.2868 35.72 4.81 -40.62% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210430 4.87 4.9 4.75 4.78 -2.05% -0.62% -40.4% 106209 0.5106 63.6 4.81 -40.62% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210429 4.9 4.91 4.86 4.88 -0.61% -0.2% -39.15% 58548 0.2861 35.64 4.89 -39.63% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210428 4.88 4.91 4.85 4.91 0.82% 0.82% -38.78% 57413 0.2797 34.84 4.87 -39.88% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210427 4.85 4.92 4.84 4.87 0.41% 0% -39.28% 63337 0.3085 38.43 4.87 -39.88% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210426 4.9 4.92 4.85 4.85 -1.22% -0.61% -39.53% 72730 0.355 44.22 4.88 -39.75% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210423 4.97 4.97 4.88 4.91 -1.01% 0% -38.78% 82609 0.4056 50.52 4.91 -39.38% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210422 4.98 5.03 4.94 4.96 -0.4% -0.2% -38.15% 88137 0.4384 54.61 4.97 -38.64% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210421 4.99 5 4.96 4.98 -0.4% 0% -37.91% 60685 0.302 37.62 4.98 -38.52% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210416 4.98 5.08 4.97 5.07 1.81% 0.4% -36.78% 114361 0.5772 71.9 5.05 -37.65% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210415 5 5.03 4.96 4.98 -0.4% 0% -37.91% 86163 0.4292 53.46 4.98 -38.52% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210414 5.07 5.12 5 5 -1.57% -0.6% -37.66% 121052 0.6094 75.91 5.03 -37.9% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210413 5.11 5.15 5.05 5.08 -0.78% -0.39% -36.66% 162550 0.8282 103.16 5.1 -37.04% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210412 5.08 5.17 5.07 5.12 3.43% 0% -36.16% 321642 1.6472 205.18 5.12 -36.79% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210409 4.91 4.96 4.9 4.95 0.41% 0.41% -38.28% 72235 0.3563 44.38 4.93 -39.14% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210408 4.96 4.96 4.91 4.93 -0.8% 0% -38.53% 77191 0.3809 47.45 4.93 -39.14% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210407 4.94 5 4.92 4.97 0.61% 0.4% -38.03% 90764 0.4497 56.02 4.95 -38.89% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210406 4.95 5.02 4.93 4.94 -2.18% -0.4% -38.4% 158504 0.7856 97.86 4.96 -38.77% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210402 4.91 5.08 4.88 5.05 2.85% 1.2% -37.03% 205493 1.0252 127.7 4.99 -38.4% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210401 4.98 4.98 4.88 4.91 -0.81% -0.2% -38.78% 102336 0.5034 62.7 4.92 -39.26% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210330 4.95 4.95 4.86 4.93 0.2% 0.61% -38.53% 97222 0.4763 59.33 4.9 -39.51% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210329 5 5 4.88 4.92 -1.6% -0.2% -38.65% 140677 0.694 86.45 4.93 -39.14% 8.06 0% 7.99 0% 8.02 0% -0.08%
20210326 4.89 5.07 4.88 5 2.04% 0% -37.66% 172847 0.8646 107.7 5 -38.27% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201215 5.5 5.5 5.41 5.43 -0.91% 0% -32.29% 35685 0.1939 24.15 5.43 -32.96% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201214 5.43 5.49 5.43 5.48 0.92% 0.18% -31.67% 33540 0.1835 22.86 5.47 -32.47% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201211 5.47 5.52 5.43 5.43 -0.73% -0.55% -32.29% 37850 0.2066 25.73 5.46 -32.59% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201210 5.49 5.5 5.44 5.47 -0.18% 0% -31.8% 33835 0.1852 23.07 5.47 -32.47% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201209 5.58 5.58 5.45 5.48 -1.26% -0.36% -31.67% 52341 0.2881 35.89 5.5 -32.1% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201208 5.56 5.59 5.55 5.55 -0.18% -0.36% -30.8% 41562 0.2313 28.81 5.57 -31.23% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201207 5.65 5.67 5.54 5.56 -1.59% -0.54% -30.67% 68834 0.3848 47.93 5.59 -30.99% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201204 5.68 5.69 5.63 5.65 -0.7% -0.18% -29.55% 54699 0.3095 38.55 5.66 -30.12% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201203 5.72 5.74 5.66 5.69 -0.35% 0% -29.05% 60530 0.3444 42.9 5.69 -29.75% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201202 5.71 5.77 5.68 5.71 0.18% -0.17% -28.8% 74019 0.4235 52.75 5.72 -29.38% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201201 5.64 5.73 5.61 5.7 0.71% 0.53% -28.93% 71108 0.4035 50.26 5.67 -30% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201130 5.73 5.84 5.65 5.66 -0.88% -1.74% -29.43% 99940 0.5752 71.65 5.76 -28.89% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201127 5.67 5.73 5.63 5.71 0.71% 0.35% -28.8% 44308 0.2519 31.38 5.69 -29.75% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201126 5.68 5.71 5.62 5.67 -0.35% 0.18% -29.3% 42906 0.2427 30.23 5.66 -30.12% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201125 5.75 5.79 5.68 5.69 -1.22% -0.87% -29.05% 62628 0.3595 44.78 5.74 -29.14% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201124 5.81 5.81 5.74 5.76 -0.52% 0% -28.18% 48450 0.2792 34.78 5.76 -28.89% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201123 5.74 5.84 5.71 5.79 0.52% 0.35% -27.81% 74580 0.4303 53.6 5.77 -28.77% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201120 5.78 5.83 5.73 5.76 -0.69% 0% -28.18% 50570 0.2914 36.3 5.76 -28.89% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201119 5.85 5.86 5.78 5.8 -0.85% -0.17% -27.68% 48898 0.284 35.38 5.81 -28.27% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201118 5.81 5.94 5.81 5.85 0.34% -0.51% -27.06% 100776 0.5924 73.79 5.88 -27.41% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201117 5.77 5.85 5.74 5.83 1.04% 0.34% -27.31% 69151 0.4017 50.04 5.81 -28.27% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201116 5.76 5.81 5.74 5.77 0.52% 0% -28.05% 34621 0.1997 24.87 5.77 -28.77% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201113 5.84 5.87 5.71 5.74 -1.71% -0.35% -28.43% 51954 0.2991 37.26 5.76 -28.89% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201112 5.87 5.89 5.83 5.84 -0.68% -0.34% -27.18% 47710 0.2795 34.81 5.86 -27.65% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201111 5.84 5.93 5.81 5.88 0.68% 0% -26.68% 73102 0.4295 53.5 5.88 -27.41% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201110 5.83 5.9 5.79 5.84 0.17% -0.17% -27.18% 101794 0.595 74.11 5.85 -27.78% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201109 5.81 5.88 5.81 5.83 0.34% -0.17% -27.31% 112287 0.6563 81.75 5.84 -27.9% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201106 5.82 5.86 5.77 5.81 -0.17% 0% -27.56% 64266 0.3736 46.54 5.81 -28.27% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201105 5.73 5.91 5.64 5.82 2.46% 0.34% -27.43% 138953 0.8058 100.37 5.8 -28.4% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201104 5.66 5.75 5.63 5.68 0.53% -0.18% -29.18% 94344 0.5366 66.84 5.69 -29.75% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201103 5.63 5.71 5.59 5.65 0.71% -0.18% -29.55% 103943 0.5878 73.22 5.66 -30.12% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201102 5.48 5.66 5.45 5.61 2% 0.72% -30.05% 124537 0.6936 86.4 5.57 -31.23% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201030 5.58 5.64 5.5 5.5 -1.61% -0.9% -31.42% 52575 0.2919 36.36 5.55 -31.48% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201029 5.6 5.61 5.53 5.59 -0.71% 0.18% -30.3% 47057 0.2624 32.68 5.58 -31.11% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201028 5.67 5.67 5.52 5.63 -0.35% 0.9% -29.8% 51282 0.2864 35.67 5.58 -31.11% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201027 5.71 5.73 5.65 5.65 -1.57% -0.53% -29.55% 42973 0.244 30.39 5.68 -29.88% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201026 5.75 5.81 5.72 5.74 -0.35% -0.17% -28.43% 39307 0.226 28.15 5.75 -29.01% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201023 5.77 5.81 5.76 5.76 -0.69% -0.52% -28.18% 43594 0.2523 31.43 5.79 -28.52% 8.06 0% 7.99 0% 8.02 0% -0.08%
20201022 5.78 5.82 5.75 5.8 0.17% 0.35% -27.68% 38551 0.2228 27.75 5.78 -28.64% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200909 6.06 6.17 5.97 6.08 0.16% 0.16% -24.19% 267047 1.6201 201.8 6.07 -25.06% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200908 6.09 6.14 6.02 6.07 0.33% -0.16% -24.31% 231061 1.4039 174.87 6.08 -24.94% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200907 5.82 6.12 5.82 6.05 3.95% 0.33% -24.56% 424686 2.5605 318.94 6.03 -25.56% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200904 5.73 5.92 5.72 5.82 0.69% -0.34% -27.43% 161757 0.9442 117.61 5.84 -27.9% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200903 5.88 5.92 5.76 5.78 -1.7% -0.69% -27.93% 143423 0.8347 103.97 5.82 -28.15% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200902 5.92 5.97 5.83 5.88 -1.01% 0% -26.68% 194036 1.1416 142.2 5.88 -27.41% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200901 5.84 6.02 5.83 5.94 1.89% -0.17% -25.94% 309120 1.8381 228.96 5.95 -26.54% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200831 5.9 6.07 5.81 5.83 3.55% -1.85% -27.31% 449652 2.6717 332.79 5.94 -26.67% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200828 5.54 5.65 5.53 5.63 2.36% 0.54% -29.8% 150809 0.8441 105.14 5.6 -30.86% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200827 5.49 5.53 5.41 5.5 0.18% 0.18% -31.42% 74731 0.4101 51.08 5.49 -32.22% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200826 5.53 5.56 5.46 5.49 -0.9% -0.36% -31.55% 85622 0.472 58.79 5.51 -31.98% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200825 5.6 5.65 5.52 5.54 -0.89% -0.54% -30.92% 107918 0.6015 74.92 5.57 -31.23% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200824 5.58 5.65 5.54 5.59 0% -0.18% -30.3% 93643 0.5244 65.32 5.6 -30.86% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200821 5.57 5.62 5.54 5.59 0.36% 0.18% -30.3% 101809 0.5679 70.74 5.58 -31.11% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200820 5.6 5.66 5.53 5.57 -0.89% -0.18% -30.55% 115005 0.6419 79.96 5.58 -31.11% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200819 5.71 5.72 5.6 5.62 -1.4% -0.53% -29.93% 172997 0.9767 121.66 5.65 -30.25% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200818 5.74 5.8 5.67 5.7 -0.87% -0.35% -28.93% 173695 0.9931 123.7 5.72 -29.38% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200817 5.66 5.82 5.59 5.75 2.86% 0.35% -28.3% 304472 1.7453 217.4 5.73 -29.26% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200814 5.48 5.6 5.47 5.59 1.82% 1.08% -30.3% 122328 0.6768 84.3 5.53 -31.73% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200813 5.45 5.52 5.44 5.49 0.73% 0% -31.55% 89785 0.493 61.41 5.49 -32.22% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200812 5.37 5.46 5.32 5.45 1.11% 1.3% -32.04% 126114 0.6785 84.51 5.38 -33.58% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200811 5.49 5.51 5.38 5.39 -2% -1.28% -32.79% 110943 0.6057 75.45 5.46 -32.59% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200810 5.44 5.52 5.41 5.5 1.1% 0.36% -31.42% 115822 0.6343 79.01 5.48 -32.35% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200807 5.48 5.48 5.35 5.44 -0.91% 0.37% -32.17% 139769 0.7573 94.33 5.42 -33.09% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200806 5.53 5.53 5.41 5.49 -0.36% 0.37% -31.55% 141955 0.776 96.66 5.47 -32.47% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200805 5.58 5.59 5.48 5.51 -1.08% -0.18% -31.3% 115413 0.6366 79.3 5.52 -31.85% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200804 5.63 5.65 5.53 5.57 -0.54% 0% -30.55% 184328 1.0267 127.89 5.57 -31.23% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200803 5.56 5.67 5.54 5.6 1.45% 0% -30.17% 168668 0.9441 117.6 5.6 -30.86% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200731 5.46 5.58 5.45 5.52 0.36% 0% -31.17% 93235 0.5148 64.12 5.52 -31.85% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200730 5.55 5.59 5.48 5.5 -0.72% -0.36% -31.42% 86485 0.4776 59.49 5.52 -31.85% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200729 5.48 5.56 5.39 5.54 1.47% 0.73% -30.92% 96916 0.5334 66.44 5.5 -32.1% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200728 5.49 5.5 5.43 5.46 0.18% -0.18% -31.92% 60825 0.3325 41.42 5.47 -32.47% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200727 5.51 5.55 5.41 5.45 -1.09% 0% -32.04% 89967 0.4906 61.11 5.45 -32.72% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200724 5.69 5.77 5.47 5.51 -3.16% -1.78% -31.3% 160098 0.8986 111.93 5.61 -30.74% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200723 5.7 5.78 5.58 5.69 -1.39% 0.18% -29.05% 130853 0.7434 92.6 5.68 -29.88% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200722 5.7 5.88 5.65 5.77 0.87% -0.17% -28.05% 187030 1.0808 134.63 5.78 -28.64% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200721 5.76 5.85 5.68 5.72 -0.52% -0.52% -28.68% 131664 0.7569 94.28 5.75 -29.01% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200720 5.61 5.77 5.57 5.75 4.17% 1.23% -28.3% 167548 0.9522 118.61 5.68 -29.88% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200717 5.61 5.65 5.46 5.52 -1.25% -0.72% -31.17% 154669 0.86 107.12 5.56 -31.36% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200716 5.81 5.93 5.56 5.59 -3.62% -2.95% -30.3% 222705 1.282 159.69 5.76 -28.89% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200715 6.02 6.05 5.73 5.8 -2.68% -1.36% -27.68% 200050 1.176 146.48 5.88 -27.41% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200714 6.05 6.13 5.88 5.96 -1.65% -0.67% -25.69% 248269 1.4893 185.51 6 -25.93% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200713 5.92 6.11 5.91 6.06 1.68% 0.5% -24.44% 224153 1.3509 168.27 6.03 -25.56% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200710 6.08 6.12 5.95 5.96 -2.45% -1.16% -25.69% 262467 1.583 197.18 6.03 -25.56% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200709 6.08 6.18 5.98 6.11 0.83% 0.16% -23.82% 308962 1.8837 234.64 6.1 -24.69% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200708 5.96 6.13 5.89 6.06 2.36% 1% -24.44% 411516 2.4705 307.73 6 -25.93% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200707 6.2 6.23 5.9 5.92 0.51% -1.99% -26.18% 617696 3.7304 464.66 6.04 -25.43% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200706 5.45 5.89 5.45 5.89 10.09% 3.51% -26.56% 582376 3.3161 413.06 5.69 -29.75% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200703 5.3 5.37 5.27 5.35 1.33% 0.38% -33.29% 235552 1.2556 156.4 5.33 -34.2% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200702 5.18 5.28 5.17 5.28 2.13% 0.76% -34.16% 218173 1.1428 142.35 5.24 -35.31% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200701 5.08 5.25 5.04 5.17 1.97% 0.19% -35.54% 188204 0.9704 120.87 5.16 -36.3% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200630 5.04 5.12 5 5.07 0.8% 0.6% -36.78% 103640 0.5226 65.1 5.04 -37.78% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200629 5.08 5.11 5.02 5.03 -0.98% -0.4% -37.28% 67206 0.3396 42.3 5.05 -37.65% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200624 6.29 6.34 6.28 6.33 0.64% 0.32% -21.07% 72619 0.4585 57.11 6.31 -22.1% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200623 6.35 6.36 6.27 6.29 -0.94% -0.16% -21.57% 50929 0.3209 39.97 6.3 -22.22% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200622 6.34 6.45 6.32 6.35 0.16% -0.47% -20.82% 75707 0.4828 60.14 6.38 -21.23% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200619 6.29 6.37 6.27 6.34 0.63% 0.16% -20.95% 76505 0.4844 60.34 6.33 -21.85% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200618 6.17 6.31 6.17 6.3 1.94% 0.48% -21.45% 93064 0.5834 72.67 6.27 -22.59% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200617 6.18 6.18 6.15 6.18 0% 0.32% -22.94% 43199 0.2663 33.17 6.16 -23.95% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200616 6.15 6.19 6.14 6.18 0.65% 0.32% -22.94% 43056 0.2654 33.06 6.16 -23.95% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200615 6.15 6.21 6.12 6.14 -0.32% -0.32% -23.44% 70388 0.4333 53.97 6.16 -23.95% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200612 6.09 6.19 6.07 6.16 0.16% 0.16% -23.19% 58772 0.3612 44.99 6.15 -24.07% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200611 6.21 6.23 6.14 6.15 -0.97% -0.49% -23.32% 57645 0.3563 44.38 6.18 -23.7% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200610 6.25 6.27 6.2 6.21 -0.64% -0.16% -22.57% 41604 0.2588 32.24 6.22 -23.21% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200609 6.26 6.29 6.23 6.25 -0.32% -0.16% -22.07% 43653 0.2733 34.04 6.26 -22.72% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200608 6.24 6.32 6.23 6.27 0.8% 0% -21.82% 59341 0.372 46.34 6.27 -22.59% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200605 6.25 6.25 6.18 6.22 -0.16% 0% -22.44% 42817 0.2662 33.16 6.22 -23.21% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200604 6.25 6.28 6.22 6.23 -0.16% -0.32% -22.32% 41065 0.2565 31.95 6.25 -22.84% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200603 6.29 6.33 6.22 6.24 -0.64% -0.48% -22.19% 54349 0.3409 42.46 6.27 -22.59% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200602 6.22 6.32 6.2 6.28 1.13% 0.16% -21.7% 66942 0.4199 52.3 6.27 -22.59% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200601 6.13 6.22 6.12 6.21 1.47% 0.32% -22.57% 80413 0.498 62.03 6.19 -23.58% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200529 6.11 6.12 6.07 6.12 0.16% 0.16% -23.69% 46210 0.2822 35.15 6.11 -24.57% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200528 6.13 6.18 6.1 6.11 -0.16% -0.33% -23.82% 56457 0.346 43.1 6.13 -24.32% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200527 6.17 6.18 6.11 6.12 -0.97% -0.16% -23.69% 39175 0.2403 29.93 6.13 -24.32% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200526 6.13 6.2 6.11 6.18 1.15% 0.32% -22.94% 53477 0.3295 41.04 6.16 -23.95% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200525 6.13 6.17 6.09 6.11 -0.33% -0.33% -23.82% 39551 0.2426 30.22 6.13 -24.32% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200522 6.31 6.31 6.13 6.13 -2.85% -0.97% -23.57% 97689 0.605 75.36 6.19 -23.58% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200521 6.33 6.35 6.3 6.31 -0.16% -0.16% -21.32% 40710 0.2573 32.05 6.32 -21.98% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200520 6.37 6.39 6.31 6.32 -0.78% -0.32% -21.2% 46021 0.2918 36.35 6.34 -21.73% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200519 6.4 6.43 6.36 6.37 0% -0.16% -20.57% 47427 0.3024 37.67 6.38 -21.23% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200518 6.36 6.41 6.32 6.37 0.16% 0% -20.57% 56567 0.3601 44.85 6.37 -21.36% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200515 6.35 6.38 6.32 6.36 0.63% 0.16% -20.7% 46734 0.2967 36.96 6.35 -21.6% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200514 6.41 6.41 6.32 6.32 -1.56% -0.63% -21.2% 94110 0.5981 74.5 6.36 -21.48% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200513 6.43 6.44 6.39 6.42 -0.31% 0.16% -19.95% 67899 0.4354 54.23 6.41 -20.86% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200512 6.46 6.5 6.43 6.44 -0.31% -0.31% -19.7% 59034 0.3813 47.5 6.46 -20.25% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200511 6.45 6.5 6.43 6.46 0.16% -0.15% -19.45% 95164 0.6157 76.69 6.47 -20.12% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200508 6.45 6.49 6.44 6.45 0.31% -0.15% -19.58% 94804 0.6122 76.26 6.46 -20.25% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200507 6.42 6.47 6.41 6.43 -0.77% 0% -19.83% 122165 0.7857 97.87 6.43 -20.62% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200506 6.54 6.55 6.45 6.48 -1.67% 0% -19.2% 182148 1.1807 147.07 6.48 -20% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200430 6.63 6.63 6.51 6.59 -2.95% 0.3% -17.83% 253736 1.6678 207.74 6.57 -18.89% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200429 6.66 6.82 6.65 6.79 1.95% 0.59% -15.34% 90873 0.6133 76.39 6.75 -16.67% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200428 6.76 6.8 6.6 6.66 -0.89% -0.45% -16.96% 90544 0.606 75.48 6.69 -17.41% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200427 6.7 6.77 6.7 6.72 0.3% -0.15% -16.21% 63833 0.4298 53.54 6.73 -16.91% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200424 6.79 6.81 6.68 6.7 -1.33% -0.59% -16.46% 85045 0.5732 71.4 6.74 -16.79% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200423 6.88 6.88 6.79 6.79 -0.59% -0.44% -15.34% 60063 0.4095 51.01 6.82 -15.8% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200422 6.78 6.83 6.76 6.83 0.15% 0.59% -14.84% 71797 0.4878 60.76 6.79 -16.17% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200421 6.87 6.88 6.76 6.82 -1.16% 0.15% -14.96% 76642 0.5222 65.05 6.81 -15.93% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200420 6.92 6.93 6.86 6.9 -0.14% 0.29% -13.97% 94649 0.6515 81.15 6.88 -15.06% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200417 6.88 6.94 6.88 6.91 0.29% -0.14% -13.84% 91308 0.6315 78.66 6.92 -14.57% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200416 6.87 6.9 6.82 6.89 0.29% 0.15% -14.09% 67139 0.4616 57.5 6.88 -15.06% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200415 6.9 6.93 6.87 6.87 -0.29% -0.43% -14.34% 100780 0.6951 86.58 6.9 -14.81% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200414 6.77 6.9 6.77 6.89 1.77% 0.44% -14.09% 94824 0.6509 81.08 6.86 -15.31% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200413 6.8 6.81 6.74 6.77 -0.59% -0.15% -15.59% 61387 0.416 51.82 6.78 -16.3% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200410 6.86 6.86 6.79 6.81 -0.29% -0.15% -15.09% 69865 0.4768 59.39 6.82 -15.8% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200409 6.86 6.88 6.82 6.83 0.15% -0.29% -14.84% 73347 0.5024 62.58 6.85 -15.43% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200408 6.83 6.85 6.79 6.82 -0.58% 0.15% -14.96% 88050 0.6 74.74 6.81 -15.93% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200407 6.86 6.93 6.85 6.86 1.18% -0.29% -14.46% 140478 0.9658 120.3 6.88 -15.06% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200403 6.82 6.82 6.74 6.78 -0.59% 0% -15.46% 54121 0.3668 45.69 6.78 -16.3% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200402 6.71 6.82 6.7 6.82 1.34% 0.89% -14.96% 63857 0.4318 53.79 6.76 -16.54% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200401 6.74 6.84 6.72 6.73 -0.44% -0.74% -16.08% 62936 0.4267 53.15 6.78 -16.3% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200331 6.82 6.83 6.72 6.76 0% -0.15% -15.71% 73986 0.501 62.41 6.77 -16.42% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200324 6.86 6.94 6.81 6.9 1.47% 0.29% -13.97% 70678 0.4866 60.61 6.88 -15.06% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200323 6.89 6.93 6.79 6.8 -3.13% -0.73% -15.21% 76548 0.5247 65.36 6.85 -15.43% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200320 6.95 7.02 6.89 7.02 1.74% 0.86% -12.47% 69315 0.4826 60.11 6.96 -14.07% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200319 6.87 6.98 6.78 6.9 -0.14% 0.44% -13.97% 86706 0.5961 74.25 6.87 -15.19% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200318 7.09 7.12 6.9 6.91 -1.71% -1.57% -13.84% 120420 0.8453 105.29 7.02 -13.33% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200317 7.15 7.19 6.94 7.03 -0.99% 0% -12.34% 150451 1.0582 131.81 7.03 -13.21% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200316 7.25 7.33 7.02 7.1 -0.7% -1.11% -11.47% 138700 0.996 124.06 7.18 -11.36% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200313 7 7.21 6.93 7.15 -1.38% 0.99% -10.85% 144685 1.0239 127.54 7.08 -12.59% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200312 7.33 7.39 7.23 7.25 -2.03% -0.55% -9.6% 113754 0.829 103.26 7.29 -10% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200311 7.55 7.56 7.4 7.4 -1.73% -0.94% -7.73% 128704 0.9619 119.82 7.47 -7.78% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200310 7.35 7.58 7.31 7.53 1.35% 0.94% -6.11% 151617 1.1309 140.87 7.46 -7.9% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200309 7.59 7.59 7.38 7.43 -3.63% -0.54% -7.36% 194107 1.4492 180.51 7.47 -7.78% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200306 7.72 7.79 7.61 7.71 -1.53% 0.39% -3.87% 174873 1.3436 167.36 7.68 -5.19% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200305 7.82 7.88 7.72 7.83 0.51% 0.26% -2.37% 235553 1.8404 229.24 7.81 -3.58% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200304 7.52 7.89 7.47 7.79 3.18% 1.04% -2.87% 268443 2.0684 257.64 7.71 -4.81% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200303 7.76 7.76 7.49 7.55 -0.4% -0.4% -5.86% 215254 1.6324 203.33 7.58 -6.42% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200302 7.2 7.62 7.2 7.58 5.57% 1.07% -5.49% 271924 2.0407 254.19 7.5 -7.41% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200228 7.33 7.45 7.18 7.18 -4.27% -1.51% -10.47% 190841 1.392 173.39 7.29 -10% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200227 7.57 7.61 7.45 7.5 -0.13% 0% -6.48% 139824 1.0489 130.65 7.5 -7.41% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200226 7.27 7.65 7.2 7.51 2.74% -0.4% -6.36% 301517 2.2729 283.11 7.54 -6.91% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200225 7.3 7.39 7.18 7.31 -1.35% 0.27% -8.85% 147820 1.0781 134.29 7.29 -10% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200224 7.45 7.51 7.37 7.41 -1.46% -0.13% -7.61% 146106 1.0842 135.05 7.42 -8.4% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200221 7.42 7.59 7.39 7.52 1.35% 0.4% -6.23% 164244 1.2304 153.26 7.49 -7.53% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200220 7.35 7.43 7.26 7.42 1.09% 0.95% -7.48% 135208 0.9939 123.8 7.35 -9.26% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200219 7.36 7.43 7.33 7.34 -0.81% -0.54% -8.48% 95195 0.7028 87.54 7.38 -8.89% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200218 7.39 7.47 7.35 7.4 -0.13% 0.14% -7.73% 130477 0.9644 120.13 7.39 -8.77% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200217 7.3 7.42 7.26 7.41 1.65% 0.82% -7.61% 155759 1.1453 142.66 7.35 -9.26% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200214 7.18 7.31 7.18 7.29 1.39% 0.55% -9.1% 112152 0.8136 101.34 7.25 -10.49% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200213 7.18 7.34 7.18 7.19 -0.28% -0.83% -10.35% 105914 0.768 95.66 7.25 -10.49% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200212 7.15 7.22 7.12 7.21 0.56% 0.56% -10.1% 86174 0.6182 77 7.17 -11.48% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200211 7.15 7.23 7.13 7.17 0.28% -0.28% -10.6% 105048 0.7554 94.09 7.19 -11.23% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200210 7.04 7.16 6.99 7.15 1.13% 0.85% -10.85% 128055 0.9075 113.04 7.09 -12.47% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200207 7.05 7.09 6.97 7.07 -0.14% 0.71% -11.85% 98641 0.6928 86.3 7.02 -13.33% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200206 7.06 7.15 6.95 7.08 0.28% 0.43% -11.72% 120716 0.8515 106.06 7.05 -12.96% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200205 7.04 7.15 6.96 7.06 0.71% 0% -11.97% 117350 0.8282 103.16 7.06 -12.84% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200204 6.7 7.07 6.7 7.01 0.72% 1.45% -12.59% 174031 1.2017 149.68 6.91 -14.69% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200203 6.96 6.96 6.96 6.96 -9.96% 0% -13.22% 45946 0.3198 39.83 6.96 -14.07% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200123 7.99 8 7.69 7.73 -3.5% -1.28% -3.62% 115101 0.901 112.23 7.83 -3.33% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200122 7.85 8.05 7.81 8.01 1.39% 1.01% -0.12% 122556 0.9724 121.12 7.93 -2.1% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200121 8.01 8.01 7.89 7.9 -1.13% -0.25% -1.5% 82108 0.6503 81 7.92 -2.22% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200120 7.92 8 7.91 7.99 0.76% 0.5% -0.37% 73753 0.5864 73.04 7.95 -1.85% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200117 7.93 7.96 7.9 7.93 0.13% 0% -1.12% 52435 0.4156 51.77 7.93 -2.1% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200116 7.97 7.99 7.9 7.92 -0.38% -0.25% -1.25% 57657 0.4576 57 7.94 -1.98% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200115 8.05 8.06 7.94 7.95 -1.24% -0.38% -0.87% 56860 0.4539 56.54 7.98 -1.48% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200114 8.05 8.1 8.03 8.05 0.25% -0.25% 0.37% 89083 0.7186 89.51 8.07 -0.37% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200113 8 8.03 7.91 8.03 0.37% 0.75% 0.12% 83751 0.6671 83.09 7.97 -1.6% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200110 8.03 8.05 7.95 8 -0.25% 0.13% -0.25% 77507 0.6196 77.18 7.99 -1.36% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200109 8 8.03 7.97 8.02 1.13% 0.12% 0% 73210 0.5863 73.03 8.01 -1.11% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200108 8.13 8.13 7.9 7.93 -2.82% -0.88% -1.12% 144590 1.1573 144.15 8 -1.23% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200107 8.1 8.18 8.07 8.16 0.74% 0.37% 1.75% 101779 0.8272 103.04 8.13 0.37% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200106 8.14 8.18 8.06 8.1 -0.49% -0.12% 1% 126689 1.0274 127.97 8.11 0.12% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200103 8.2 8.21 8.07 8.14 -0.97% -0.12% 1.5% 97687 0.7958 99.13 8.15 0.62% 8.06 0% 7.99 0% 8.02 0% -0.08%
20200102 8.18 8.25 8.14 8.22 1.48% 0.24% 2.49% 160747 1.3188 164.27 8.2 1.23% 8.06 0% 7.99 0% 8.02 0% -0.08%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1