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
  1. 股票数据
  2. 青海板块
  3. 000606
    4. 返回上一页 刷新
股票代码（例：sz000606）       596条   (进入股票专站) 股票成本分析
相关股票: 盐湖股份  藏格矿业  西部矿业  广誉远  远东股份  天佑德酒  青海春天  *ST西钢  正平股份  金瑞矿业  青海华鼎  顺利退  中国石化  万华化学  荣盛石化  宝丰能源  恒力石化  盐湖股份  东方盛虹  华鲁恒升  恩捷股份  中国巨石  新奥股份  天赐材料  卫星化学  广汇能源  国投资本  龙佰集团  珀莱雅  巨化股份  贝泰妮  石化油服  赛轮轮胎  三棵树  桐昆股份  藏格矿业  华峰化学  君正集团  淮北矿业  中材科技  宏发股份  中伟股份  上海石化  
相关股吧: 000792股吧 000408股吧 601168股吧 600771股吧 600869股吧 002646股吧 600381股吧 600117股吧 603843股吧 600714股吧 600243股吧 000606股吧 600028股吧 600309股吧 002493股吧 600989股吧 600346股吧 000792股吧 000301股吧 600426股吧 002812股吧 600176股吧 600803股吧 002709股吧 002648股吧 600256股吧 600061股吧 002601股吧 603605股吧 600160股吧 300957股吧 600871股吧 601058股吧 603737股吧 601233股吧 000408股吧 002064股吧 601216股吧 600985股吧 002080股吧 600885股吧 300919股吧 600688股吧 
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
20230705 0.27 0.29 0.26 0.28 7.69% 3.7% -94.99% 367830 0.1004 69.8 0.27 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230704 0.24 0.26 0.23 0.26 8.33% 4% -95.35% 299543 0.0759 66.94 0.25 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230703 0.24 0.25 0.23 0.24 0% 0% -95.71% 234899 0.056 51.1 0.24 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230630 0.23 0.25 0.22 0.24 4.35% 4.35% -95.71% 345834 0.0809 71.36 0.23 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230629 0.24 0.25 0.23 0.23 -8% -4.17% -95.89% 364552 0.0859 77.53 0.24 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230628 0.27 0.27 0.24 0.25 -7.41% 0% -95.53% 312823 0.079 64.01 0.25 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230627 0.25 0.27 0.25 0.27 8% 3.85% -95.17% 172536 0.0442 38.13 0.26 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230626 0.26 0.27 0.24 0.25 -7.41% -3.85% -95.53% 280399 0.072 63.78 0.26 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230621 0.26 0.28 0.25 0.27 8% 0% -95.17% 315115 0.085 80.94 0.27 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230620 0.27 0.28 0.24 0.25 0% -3.85% -95.53% 532594 0.1402 143.31 0.26 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230619 0.25 0.25 0.24 0.25 8.7% 0% -95.53% 118974 0.0297 34.75 0.25 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230616 0.22 0.23 0.22 0.23 9.52% 4.55% -95.89% 206049 0.0463 54.73 0.22 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230615 0.2 0.21 0.19 0.21 10.53% 5% -96.24% 462837 0.0944 110.53 0.2 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230614 0.2 0.2 0.19 0.19 -5% 0% -96.6% 267290 0.0521 64.37 0.19 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230613 0.21 0.21 0.18 0.2 -78.26% 0% -96.42% 1139703 0.2227 285.76 0.2 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230428 0.92 0.92 0.92 0.92 -5.15% 0% -83.54% 20036 0.0184 41.1 0.92 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230427 0.97 0.97 0.97 0.97 -4.9% 0% -82.65% 13876 0.0135 18.47 0.97 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230426 1.02 1.02 1.02 1.02 -4.67% -0.97% -81.75% 4075 0.0042 5.63 1.03 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230425 1.07 1.07 1.07 1.07 -5.31% 0% -80.86% 7550 0.0081 10.31 1.07 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230424 1.13 1.13 1.13 1.13 -5.04% 0% -79.79% 11870 0.0134 14.88 1.13 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230421 1.19 1.19 1.19 1.19 -4.8% 0% -78.71% 12624 0.015 14.76 1.19 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230420 1.25 1.25 1.25 1.25 -5.3% 0% -77.64% 6892 0.0086 8.19 1.25 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230419 1.32 1.32 1.32 1.32 -5.04% 0% -76.39% 18466 0.0244 21.5 1.32 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230418 1.39 1.39 1.39 1.39 -4.79% 0.72% -75.13% 4125 0.0057 4.7 1.38 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230417 1.46 1.46 1.46 1.46 -5.19% 0% -73.88% 21009 0.0307 23.41 1.46 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230414 1.54 1.56 1.54 1.54 -4.94% 0% -72.45% 185593 0.286 213.01 1.54 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230413 1.62 1.62 1.62 1.62 -4.71% 0% -71.02% 11769 0.0191 17.85 1.62 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230412 1.7 1.7 1.7 1.7 -5.03% 0% -69.59% 17111 0.0291 26.34 1.7 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230411 1.86 1.86 1.79 1.79 -4.79% -0.56% -67.98% 56785 0.1022 89.25 1.8 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230410 1.93 1.93 1.86 1.88 -3.09% -0.53% -66.37% 57566 0.1087 99.77 1.89 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230407 1.93 1.94 1.92 1.94 0.52% 0.52% -65.3% 18899 0.0365 34.05 1.93 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230406 1.91 1.96 1.91 1.93 0% -0.52% -65.47% 35280 0.0684 55.88 1.94 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230404 1.89 1.94 1.86 1.93 2.12% 1.58% -65.47% 48316 0.0916 77.17 1.9 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230403 1.93 1.94 1.87 1.89 -2.07% 0% -66.19% 49588 0.0939 81.12 1.89 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230331 1.9 1.95 1.9 1.93 1.05% 0% -65.47% 26120 0.0504 44.06 1.93 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230330 1.92 1.93 1.89 1.91 -0.52% 0% -65.83% 17370 0.0331 29.43 1.91 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230329 1.95 1.96 1.92 1.92 -0.52% -1.03% -65.65% 25138 0.0487 41.91 1.94 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230328 1.91 1.94 1.9 1.93 0.52% 0.52% -65.47% 28459 0.0546 45.23 1.92 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230327 1.92 1.93 1.88 1.92 -0.52% 0.52% -65.65% 27156 0.0519 40.42 1.91 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230324 1.85 1.96 1.85 1.93 2.12% 0.52% -65.47% 51610 0.0989 70.51 1.92 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230323 1.99 1.99 1.88 1.89 -4.55% -1.05% -66.19% 95563 0.1821 159.33 1.91 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230322 2.01 2.01 1.97 1.98 -1.49% 0% -64.58% 28540 0.0566 43.91 1.98 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230321 2.02 2.02 1.99 2.01 -0.5% 0.5% -64.04% 25880 0.0518 36.67 2 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230320 2.03 2.04 2.01 2.02 -0.98% 0% -63.86% 19481 0.0394 27.64 2.02 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230317 2.03 2.04 2.02 2.04 0.99% 0.49% -63.51% 17465 0.0354 25.08 2.03 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230316 2.03 2.03 2 2.02 0% 0% -63.86% 20848 0.0422 29.6 2.02 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230315 2.02 2.04 2 2.02 0.5% 0% -63.86% 28844 0.0584 40.77 2.02 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230314 2.04 2.05 1.98 2.01 -0.99% 0% -64.04% 42036 0.0844 59.41 2.01 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230313 2.08 2.09 2.03 2.03 -2.4% -1.46% -63.69% 75031 0.1544 113.83 2.06 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230310 2.11 2.11 2.08 2.08 -1.42% -0.48% -62.79% 24462 0.0512 41.41 2.09 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230309 2.14 2.14 2.09 2.11 -1.86% 0% -62.25% 63472 0.1338 109.51 2.11 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230308 2.09 2.16 2.09 2.15 3.37% 0.94% -61.54% 85242 0.1817 160.22 2.13 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230307 2.09 2.1 2.07 2.08 -0.95% -0.48% -62.79% 32951 0.0688 64.7 2.09 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230306 2.11 2.11 2.08 2.1 0% 0.48% -62.43% 30190 0.0632 57.17 2.09 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230303 2.09 2.11 2.08 2.1 0.48% 0.48% -62.43% 32287 0.0676 60.88 2.09 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230302 2.12 2.12 2.08 2.09 -0.48% 0% -62.61% 32913 0.0689 56.77 2.09 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230301 2.07 2.11 2.07 2.1 1.45% 0.48% -62.43% 44076 0.0922 74.69 2.09 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230228 2.09 2.09 2.05 2.07 -0.96% 0% -62.97% 43646 0.0902 74.56 2.07 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230227 2.11 2.11 2.08 2.09 -0.95% 0% -62.61% 32054 0.067 52.62 2.09 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230224 2.12 2.13 2.1 2.11 -0.47% 0% -62.25% 21676 0.0458 33.34 2.11 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230223 2.13 2.13 2.1 2.12 -0.47% 0.47% -62.08% 24935 0.0527 36.03 2.11 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230222 2.14 2.16 2.11 2.13 0.95% 0% -61.9% 45654 0.0972 66.55 2.13 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230221 2.14 2.14 2.1 2.11 -1.86% -0.47% -62.25% 32575 0.0692 49.56 2.12 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230220 2.13 2.16 2.11 2.15 0.47% 0.94% -61.54% 36404 0.0774 58.15 2.13 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230217 2.09 2.17 2.08 2.14 2.88% 0.47% -61.72% 77289 0.1649 126.86 2.13 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230216 2.11 2.12 2.08 2.08 -1.42% -0.95% -62.79% 35313 0.074 60.45 2.1 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230215 2.1 2.12 2.08 2.11 1.44% 0.48% -62.25% 28913 0.0608 44.64 2.1 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230214 2.11 2.16 2.08 2.08 -4.15% -0.95% -62.79% 71139 0.1493 106.15 2.1 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230213 2.17 2.28 2.17 2.17 0% -1.36% -61.18% 72655 0.1598 107.6 2.2 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230210 2.07 2.17 2.05 2.17 4.83% 2.36% -61.18% 57337 0.1217 84.95 2.12 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230209 2.08 2.08 2.06 2.07 0% 0% -62.97% 23178 0.0479 34.56 2.07 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230208 2.08 2.08 2.06 2.07 0.49% 0% -62.97% 21203 0.0439 30.88 2.07 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230207 2.07 2.08 2.03 2.06 -0.96% 0.49% -63.15% 27313 0.056 38.46 2.05 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230206 2.1 2.11 2.06 2.08 -0.48% 0.48% -62.79% 22042 0.0457 30.14 2.07 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230203 2.1 2.12 2.06 2.09 0.48% 0% -62.61% 37605 0.0787 50.96 2.09 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230202 2.16 2.18 2.07 2.08 -4.15% -1.42% -62.79% 107104 0.2258 154.3 2.11 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230201 2.2 2.2 2.15 2.17 -1.36% -0.46% -61.18% 45503 0.099 78.55 2.18 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230131 2.3 2.33 2.18 2.2 -1.79% -2.22% -60.64% 101716 0.2287 191.11 2.25 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230130 2.18 2.24 2.17 2.24 2.75% 1.82% -59.93% 47230 0.1041 100.75 2.2 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230120 2.17 2.18 2.15 2.18 0.93% 0.46% -61% 37813 0.0819 82.59 2.17 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230119 2.14 2.16 2.13 2.16 0.93% 0.47% -61.36% 36280 0.078 65.21 2.15 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230118 2.15 2.2 2.12 2.14 -0.47% -0.47% -61.72% 39997 0.086 89.46 2.15 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230117 2.08 2.17 2.06 2.15 3.37% 1.9% -61.54% 63848 0.1349 135.54 2.11 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230116 2.06 2.1 2.04 2.08 0.97% 0.48% -62.79% 39779 0.0823 76.95 2.07 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230113 2.07 2.08 2.05 2.06 0% 0% -63.15% 11852 0.0244 22.63 2.06 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230112 2.06 2.09 2.05 2.06 0% 0% -63.15% 18937 0.0391 32.42 2.06 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230111 2.04 2.08 2.03 2.06 0.49% 0% -63.15% 26431 0.0544 40.29 2.06 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230110 2.06 2.07 2.04 2.05 -0.97% 0% -63.33% 33173 0.068 45.68 2.05 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230109 2.08 2.1 2.05 2.07 0.49% 0% -62.97% 30228 0.0626 36.63 2.07 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230106 2.06 2.07 2.04 2.06 0.49% 0.49% -63.15% 27943 0.0573 33.83 2.05 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230105 2.07 2.09 2.04 2.05 -1.44% -0.49% -63.33% 47845 0.0985 56.91 2.06 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230104 2.07 2.09 2.05 2.08 -0.48% 0.48% -62.79% 57117 0.118 68.99 2.07 0% 5.5 0% 5.52 0% 5.59 0% 0%
20230103 2.09 2.09 2.03 2.09 5.03% 0.48% -62.61% 95299 0.1983 113.6 2.08 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221230 2.01 2.04 1.95 1.99 -0.5% -1.49% -64.4% 50251 0.1013 61.05 2.02 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221229 1.94 2.01 1.91 2 -0.5% 2.04% -64.22% 74684 0.1462 86.88 1.96 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221228 2.11 2.11 2.01 2.01 -5.19% -0.5% -64.04% 89154 0.1805 111.24 2.02 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221227 2.21 2.21 2.12 2.12 -4.93% -0.47% -62.08% 91412 0.1946 128.33 2.13 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221226 2.33 2.33 2.22 2.23 0.45% -2.62% -60.11% 131184 0.3007 200.78 2.29 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221223 2.19 2.23 2.18 2.22 1.37% 0.45% -60.29% 27756 0.0613 43.09 2.21 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221222 2.18 2.25 2.18 2.19 0% -0.9% -60.82% 37968 0.0838 48.76 2.21 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221221 2.23 2.26 2.18 2.19 -0.9% -1.35% -60.82% 29198 0.0647 31.53 2.22 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221220 2.13 2.23 2.1 2.21 3.27% 1.84% -60.47% 71767 0.1555 66.38 2.17 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221219 2.18 2.24 2.14 2.14 -3.6% -1.38% -61.72% 51930 0.1128 47.72 2.17 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221216 2.24 2.28 2.2 2.22 -0.89% -0.45% -60.29% 35560 0.0794 32.54 2.23 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221215 2.2 2.25 2.18 2.24 1.82% 0.45% -59.93% 20960 0.0468 17.99 2.23 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221214 2.17 2.24 2.17 2.2 0.92% -0.45% -60.64% 25879 0.0572 25.13 2.21 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221213 2.23 2.26 2.16 2.18 -3.11% -1.36% -61% 71476 0.158 52.84 2.21 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221212 2.3 2.33 2.24 2.25 -3.43% -0.88% -59.75% 78208 0.1774 51.99 2.27 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221209 2.27 2.35 2.24 2.33 4.02% 0.87% -58.32% 137992 0.3185 85.55 2.31 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221208 2.3 2.33 2.22 2.24 -4.27% 0.45% -59.93% 172200 0.3848 108.02 2.23 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221207 2.4 2.46 2.34 2.34 0% -2.09% -58.14% 115116 0.2749 83.58 2.39 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221206 2.32 2.36 2.31 2.34 -0.85% 0.43% -58.14% 48961 0.1142 37.52 2.33 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221205 2.35 2.38 2.32 2.36 0.43% 0.43% -57.78% 55985 0.1315 43.4 2.35 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221202 2.28 2.38 2.24 2.35 3.07% 1.73% -57.96% 84256 0.195 65.25 2.31 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221201 2.28 2.32 2.26 2.28 0.88% 0% -59.21% 53658 0.1222 41.57 2.28 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221130 2.26 2.32 2.26 2.26 -1.74% -0.88% -59.57% 91277 0.2079 70.63 2.28 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221129 2.37 2.38 2.27 2.3 1.32% -1.29% -58.86% 177864 0.4149 148.25 2.33 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221128 2.17 2.27 2.14 2.27 5.09% 1.79% -59.39% 112339 0.2503 101.45 2.23 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221125 2.1 2.16 2.07 2.16 3.35% 2.37% -61.36% 53779 0.1137 49.47 2.11 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221124 2.09 2.11 2.07 2.09 0% 0.48% -62.61% 51966 0.1083 39.82 2.08 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221123 2.11 2.14 2.08 2.09 -1.88% -0.48% -62.61% 57150 0.1203 37.15 2.1 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221122 2.15 2.17 2.12 2.13 -1.84% -0.47% -61.9% 71981 0.1537 48.1 2.14 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221121 2.14 2.24 2.14 2.17 1.4% -0.46% -61.18% 77942 0.1701 53.56 2.18 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221118 2.16 2.17 2.09 2.14 0.47% 0% -61.72% 89213 0.1906 61.43 2.14 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221117 2.07 2.13 2.06 2.13 2.4% 1.43% -61.9% 92086 0.1932 63.87 2.1 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221116 2.11 2.12 2.07 2.08 -2.35% -0.48% -62.79% 79723 0.1666 57.39 2.09 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221115 2.09 2.2 2.07 2.13 1.43% 0.47% -61.9% 119662 0.254 88.69 2.12 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221114 2.13 2.17 2.03 2.1 -0.94% 0.96% -62.43% 165426 0.3435 121.98 2.08 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221111 2.12 2.24 2.06 2.12 -0.93% -0.47% -62.08% 270033 0.5763 207.4 2.13 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221110 2.06 2.14 2.04 2.14 4.9% 2.39% -61.72% 317168 0.6644 283.51 2.09 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221109 2.04 2.04 2.04 2.04 5.15% 0% -63.51% 31880 0.065 37.27 2.04 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221108 1.9 1.94 1.88 1.94 4.86% 1.57% -65.3% 64447 0.1232 70.32 1.91 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221107 1.85 1.85 1.85 1.85 5.11% 0% -66.91% 44937 0.0831 47.81 1.85 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221104 1.75 1.79 1.75 1.76 0% 0% -68.52% 69412 0.1224 69.3 1.76 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221103 1.78 1.78 1.73 1.76 -1.68% 0.57% -68.52% 58708 0.103 60.41 1.75 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221102 1.73 1.8 1.73 1.79 1.7% 1.13% -67.98% 80070 0.1416 82.94 1.77 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221101 1.8 1.8 1.73 1.76 -3.3% 0.57% -68.52% 124046 0.2165 128.45 1.75 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221031 1.85 1.85 1.77 1.82 0.55% 0.55% -67.44% 178895 0.3239 199.76 1.81 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221028 1.81 1.81 1.81 1.81 5.23% 0% -67.62% 86844 0.1572 108.87 1.81 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221027 1.73 1.75 1.67 1.72 0% 0.58% -69.23% 43604 0.0746 55.2 1.71 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221026 1.72 1.74 1.69 1.72 0.58% 0% -69.23% 51382 0.0883 63.81 1.72 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221025 1.65 1.71 1.6 1.71 4.91% 3.01% -69.41% 79042 0.131 94.79 1.66 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221024 1.71 1.75 1.63 1.63 -5.23% -3.55% -70.84% 73797 0.125 88.7 1.69 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221021 1.71 1.76 1.69 1.72 1.18% -0.58% -69.23% 41059 0.0709 47.48 1.73 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221020 1.74 1.74 1.67 1.7 -2.86% 0% -69.59% 56823 0.0966 60.63 1.7 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221019 1.8 1.8 1.72 1.75 -2.78% 0% -68.69% 69867 0.1226 71.77 1.75 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221018 1.82 1.85 1.79 1.8 -0.55% -1.1% -67.8% 81335 0.1479 79 1.82 0% 5.5 0% 5.52 0% 5.59 0% 0%
20221017 1.7 1.81 1.7 1.81 5.23% 2.26% -67.62% 76221 0.1349 67.78 1.77 0% 5.5 0% 5.52 0% 5.59 0% 0%
20220720 1.38 1.43 1.37 1.42 2.16% 1.43% -74.6% 69441 0.0972 16.57 1.4 -74.68% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220719 1.34 1.4 1.34 1.39 2.96% 1.46% -75.13% 50416 0.0691 11.78 1.37 -75.23% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220718 1.33 1.38 1.33 1.35 0% -0.74% -75.85% 53296 0.0723 12.32 1.36 -75.41% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220715 1.39 1.4 1.35 1.35 -4.93% -0.74% -75.85% 89407 0.1215 20.71 1.36 -75.41% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220714 1.43 1.43 1.4 1.42 -1.39% 0.71% -74.6% 92005 0.1301 22.17 1.41 -74.5% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220713 1.36 1.44 1.36 1.44 5.11% 0.7% -74.24% 121187 0.1729 29.47 1.43 -74.14% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220712 1.37 1.41 1.36 1.37 -0.72% -0.72% -75.49% 40135 0.0555 9.46 1.38 -75.05% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220711 1.33 1.39 1.32 1.38 2.99% 1.47% -75.31% 66419 0.0906 15.44 1.36 -75.41% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220708 1.39 1.39 1.32 1.34 1.52% -2.19% -76.03% 143800 0.1963 33.46 1.37 -75.23% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220707 1.26 1.32 1.26 1.32 4.76% 0.76% -76.39% 33369 0.0437 7.45 1.31 -76.31% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220706 1.26 1.28 1.24 1.26 0% 0% -77.46% 42357 0.0535 9.12 1.26 -77.22% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220705 1.26 1.27 1.24 1.26 0% 0% -77.46% 31472 0.0395 6.73 1.26 -77.22% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220704 1.27 1.28 1.25 1.26 -1.56% 0% -77.46% 30345 0.0383 6.53 1.26 -77.22% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220701 1.28 1.29 1.26 1.28 -0.78% 0.79% -77.1% 43350 0.0549 9.36 1.27 -77.03% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220630 1.31 1.31 1.28 1.29 -0.77% 0.78% -76.92% 36578 0.047 8.01 1.28 -76.85% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220629 1.3 1.32 1.29 1.3 -0.76% 0% -76.74% 27372 0.0356 6.07 1.3 -76.49% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220628 1.29 1.33 1.28 1.31 2.34% 0.77% -76.57% 45674 0.0596 10.16 1.3 -76.49% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220627 1.29 1.3 1.27 1.28 -0.78% -0.78% -77.1% 28275 0.0364 6.2 1.29 -76.67% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220624 1.29 1.3 1.28 1.29 -0.77% 0% -76.92% 21530 0.0278 4.74 1.29 -76.67% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220623 1.32 1.32 1.26 1.3 -1.52% 0.78% -76.74% 35257 0.0456 7.77 1.29 -76.67% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220622 1.32 1.33 1.31 1.32 0% 0% -76.39% 22350 0.0295 5.03 1.32 -76.13% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220621 1.32 1.34 1.31 1.32 0% -0.75% -76.39% 34009 0.0451 7.69 1.33 -75.95% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220620 1.33 1.34 1.32 1.32 -0.75% -0.75% -76.39% 30022 0.0398 6.78 1.33 -75.95% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220617 1.3 1.36 1.3 1.33 1.53% 0% -76.21% 62549 0.0829 14.13 1.33 -75.95% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220616 1.31 1.33 1.3 1.31 -0.76% 0% -76.57% 32160 0.0422 7.19 1.31 -76.31% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220615 1.31 1.34 1.31 1.32 0% 0% -76.39% 44049 0.0582 9.92 1.32 -76.13% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220614 1.35 1.36 1.3 1.32 -3.65% 0.76% -76.39% 107199 0.1407 23.98 1.31 -76.31% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220613 1.37 1.4 1.35 1.37 -0.72% 0% -75.49% 36484 0.0499 8.5 1.37 -75.23% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220610 1.34 1.38 1.34 1.38 2.22% 0.73% -75.31% 41856 0.0572 9.75 1.37 -75.23% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220609 1.39 1.4 1.33 1.35 -2.88% -0.74% -75.85% 72131 0.0978 16.67 1.36 -75.41% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220608 1.39 1.42 1.37 1.39 -0.71% 0% -75.13% 76102 0.1057 18.01 1.39 -74.86% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220607 1.4 1.42 1.39 1.4 0% 0% -74.96% 41312 0.0577 9.83 1.4 -74.68% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220606 1.39 1.43 1.39 1.4 0% -0.71% -74.96% 58644 0.0825 14.06 1.41 -74.5% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220602 1.42 1.43 1.38 1.4 -1.41% 0% -74.96% 69457 0.0972 16.57 1.4 -74.68% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220601 1.45 1.48 1.41 1.42 -2.07% -1.39% -74.6% 46503 0.067 11.42 1.44 -73.96% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220531 1.53 1.53 1.44 1.45 -4.61% -0.68% -74.06% 54244 0.0793 13.52 1.46 -73.6% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220530 1.48 1.55 1.48 1.52 2.7% 0% -72.81% 72810 0.1104 18.82 1.52 -72.51% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220527 1.52 1.56 1.44 1.48 -0.67% -1.33% -73.52% 134428 0.202 34.43 1.5 -72.88% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220526 1.42 1.49 1.42 1.49 4.93% 0.68% -73.35% 76094 0.1126 19.19 1.48 -73.24% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220525 1.35 1.43 1.35 1.42 3.65% 1.43% -74.6% 59790 0.0836 14.25 1.4 -74.68% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220524 1.43 1.45 1.37 1.37 -4.86% -2.14% -75.49% 78434 0.1098 18.71 1.4 -74.68% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220523 1.4 1.44 1.39 1.44 3.6% 1.41% -74.24% 80686 0.1142 19.46 1.42 -74.32% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220520 1.41 1.42 1.37 1.39 -0.71% 0% -75.13% 90818 0.1265 21.56 1.39 -74.86% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220519 1.35 1.42 1.34 1.4 2.94% 0.72% -74.96% 85501 0.119 20.28 1.39 -74.86% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220518 1.34 1.36 1.33 1.36 2.26% 0.74% -75.67% 65491 0.0883 15.05 1.35 -75.59% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220517 1.32 1.34 1.3 1.33 0.76% 0% -76.21% 72589 0.0962 16.4 1.33 -75.95% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220516 1.29 1.33 1.26 1.32 3.13% 1.54% -76.39% 101628 0.1319 22.48 1.3 -76.49% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220513 1.27 1.28 1.23 1.28 0.79% 1.59% -77.1% 77838 0.0979 16.69 1.26 -77.22% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220512 1.26 1.28 1.25 1.27 0% 0.79% -77.28% 58440 0.0739 12.6 1.26 -77.22% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220511 1.26 1.31 1.25 1.27 0.79% -0.78% -77.28% 120279 0.1543 26.3 1.28 -76.85% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220510 1.25 1.29 1.23 1.26 0% 0% -77.46% 144924 0.1827 31.14 1.26 -77.22% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220509 1.27 1.3 1.23 1.26 1.61% -1.56% -77.46% 191555 0.2447 41.71 1.28 -76.85% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220506 1.16 1.24 1.16 1.24 5.08% 2.48% -77.82% 199277 0.2412 41.11 1.21 -78.12% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220429 1.12 1.19 1.11 1.18 4.42% 1.72% -78.89% 123037 0.1433 24.42 1.16 -79.02% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220428 1.12 1.17 1.1 1.13 0.89% -0.88% -79.79% 126825 0.1445 24.63 1.14 -79.39% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220427 1.13 1.14 1.12 1.12 -5.08% 0% -79.96% 152548 0.1713 29.2 1.12 -79.75% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220426 1.21 1.23 1.18 1.18 -4.84% -1.67% -78.89% 98995 0.119 20.28 1.2 -78.3% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220425 1.29 1.3 1.24 1.24 -4.62% -0.8% -77.82% 93828 0.1177 20.06 1.25 -77.4% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220422 1.22 1.3 1.19 1.3 4.84% 2.36% -76.74% 162542 0.2064 35.18 1.27 -77.03% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220421 1.28 1.3 1.23 1.24 -3.88% -1.59% -77.82% 100475 0.1268 21.61 1.26 -77.22% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220420 1.32 1.33 1.28 1.29 -1.53% -1.53% -76.92% 75064 0.098 16.7 1.31 -76.31% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220419 1.3 1.34 1.28 1.31 0% 0% -76.57% 71466 0.0939 16 1.31 -76.31% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220418 1.34 1.34 1.3 1.31 -3.68% 0% -76.57% 85500 0.1123 19.14 1.31 -76.31% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220415 1.41 1.42 1.35 1.36 -4.23% -0.73% -75.67% 90726 0.1242 21.17 1.37 -75.23% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220414 1.41 1.43 1.4 1.42 0.71% 0% -74.6% 49020 0.0696 11.86 1.42 -74.32% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220413 1.43 1.44 1.41 1.41 -1.4% -0.7% -74.78% 42136 0.0598 10.19 1.42 -74.32% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220412 1.41 1.45 1.4 1.43 0.7% 0.7% -74.42% 57334 0.0814 13.87 1.42 -74.32% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220411 1.48 1.48 1.41 1.42 -4.05% -1.39% -74.6% 83292 0.1199 20.43 1.44 -73.96% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220408 1.5 1.5 1.47 1.48 -1.99% -0.67% -73.52% 48888 0.0726 12.37 1.49 -73.06% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220401 1.45 1.49 1.43 1.47 0.68% 0.68% -73.7% 56145 0.0819 13.96 1.46 -73.6% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220331 1.46 1.49 1.44 1.46 -0.68% 0% -73.88% 94854 0.1385 23.61 1.46 -73.6% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220330 1.47 1.48 1.43 1.47 0% 0.68% -73.7% 78450 0.1143 19.48 1.46 -73.6% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220329 1.48 1.51 1.47 1.47 0% -1.34% -73.7% 75997 0.1131 19.28 1.49 -73.06% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220328 1.49 1.49 1.44 1.47 -1.34% 0% -73.7% 67670 0.0993 16.92 1.47 -73.42% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220325 1.52 1.53 1.48 1.49 -2.61% -0.67% -73.35% 113250 0.1699 28.96 1.5 -72.88% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220324 1.61 1.61 1.53 1.53 -4.97% -1.29% -72.63% 95829 0.1489 25.38 1.55 -71.97% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220323 1.59 1.62 1.58 1.61 1.26% 0.63% -71.2% 62945 0.1007 17.16 1.6 -71.07% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220322 1.57 1.6 1.56 1.59 0.63% 0.63% -71.56% 56623 0.0894 15.24 1.58 -71.43% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220321 1.56 1.59 1.56 1.58 0.64% 0.64% -71.74% 73162 0.1151 19.62 1.57 -71.61% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220318 1.54 1.59 1.54 1.57 0.64% 0% -71.91% 81962 0.1285 21.9 1.57 -71.61% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220317 1.54 1.59 1.53 1.56 1.3% 0% -72.09% 94826 0.1481 25.24 1.56 -71.79% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220316 1.52 1.55 1.47 1.54 3.36% 1.99% -72.45% 104220 0.1572 26.79 1.51 -72.69% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220315 1.56 1.59 1.48 1.49 -4.49% -3.25% -73.35% 122116 0.188 32.04 1.54 -72.15% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220311 1.63 1.64 1.57 1.61 -2.42% 1.9% -71.2% 187577 0.2973 50.67 1.58 -71.43% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220310 1.69 1.7 1.64 1.65 -1.2% -1.2% -70.48% 134976 0.2252 38.38 1.67 -69.8% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220309 1.72 1.73 1.67 1.67 -5.11% -0.6% -70.13% 134734 0.2262 38.55 1.68 -69.62% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220308 1.77 1.81 1.75 1.76 -0.56% -1.12% -68.52% 100058 0.178 30.34 1.78 -67.81% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220307 1.78 1.78 1.74 1.77 -0.56% 0.57% -68.34% 76339 0.1346 22.94 1.76 -68.17% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220304 1.82 1.82 1.76 1.78 -2.2% -1.11% -68.16% 87993 0.158 26.93 1.8 -67.45% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220303 1.83 1.84 1.81 1.82 -1.62% 0% -67.44% 130546 0.238 40.56 1.82 -67.09% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220302 1.85 1.91 1.83 1.85 1.65% -0.54% -66.91% 248050 0.4623 78.79 1.86 -66.37% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220301 1.82 1.82 1.82 1.82 5.2% 0% -67.44% 36261 0.066 11.25 1.82 -67.09% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220228 1.73 1.74 1.71 1.73 0% 0.58% -69.05% 61463 0.106 18.07 1.72 -68.9% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220225 1.73 1.75 1.72 1.73 0% 0% -69.05% 66054 0.1145 19.51 1.73 -68.72% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220224 1.77 1.78 1.7 1.73 -2.81% -0.57% -69.05% 133302 0.2317 39.49 1.74 -68.54% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220223 1.77 1.78 1.75 1.78 1.14% 0.56% -68.16% 65448 0.1156 19.7 1.77 -67.99% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220222 1.78 1.79 1.75 1.76 -1.68% -0.56% -68.52% 72093 0.1274 21.71 1.77 -67.99% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220221 1.78 1.81 1.77 1.79 0.56% 0% -67.98% 103082 0.1847 31.48 1.79 -67.63% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220218 1.76 1.81 1.74 1.78 0.56% 0% -68.16% 93961 0.1676 28.56 1.78 -67.81% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220217 1.74 1.78 1.74 1.77 1.72% 0.57% -68.34% 70453 0.1238 21.1 1.76 -68.17% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220216 1.73 1.77 1.72 1.74 1.16% -0.57% -68.87% 74384 0.1299 22.14 1.75 -68.35% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220215 1.73 1.74 1.71 1.72 -0.58% 0% -69.23% 54765 0.0943 16.07 1.72 -68.9% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220214 1.72 1.75 1.72 1.73 1.17% 0% -69.05% 74645 0.1294 22.05 1.73 -68.72% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220211 1.77 1.77 1.7 1.71 -3.39% -1.16% -69.41% 105876 0.1829 31.17 1.73 -68.72% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220210 1.76 1.78 1.75 1.77 -1.12% 0% -68.34% 103729 0.1831 31.21 1.77 -67.99% 5.5 0% 5.52 0% 5.59 0% -0.02%
20220209 1.73 1.81 1.73 1.79 3.47% 1.7% -67.98% 213307 0.3764 64.15 1.76 -68.17% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211203 2.13 2.23 2.12 2.16 0.93% -0.46% -61.36% 246201 0.5344 91.08 2.17 -60.76% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211202 2.14 2.21 2.12 2.14 -1.38% -1.38% -61.72% 261981 0.5686 96.91 2.17 -60.76% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211201 2.16 2.2 2.08 2.17 3.33% 1.88% -61.18% 388854 0.8291 141.31 2.13 -61.48% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211130 2 2.1 2 2.1 5% 0.96% -62.43% 275576 0.5733 97.71 2.08 -62.39% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211129 1.97 2.03 1.95 2 0.5% 0.5% -64.22% 108294 0.2158 36.78 1.99 -64.01% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211126 2.01 2.01 1.97 1.99 -1.49% 0% -64.4% 118156 0.2351 40.07 1.99 -64.01% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211125 1.98 2.05 1.98 2.02 1.51% 0.5% -63.86% 179111 0.3602 61.39 2.01 -63.65% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211124 1.99 2 1.97 1.99 0% 0.51% -64.4% 58279 0.1156 19.7 1.98 -64.2% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211123 1.98 2 1.96 1.99 0.51% 0.51% -64.4% 73280 0.1452 24.75 1.98 -64.2% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211122 2 2 1.97 1.98 -1.49% 0% -64.58% 105953 0.2101 35.81 1.98 -64.2% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211119 2 2.02 1.99 2.01 0.5% 0% -64.04% 95462 0.1915 32.64 2.01 -63.65% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211118 1.99 2.01 1.99 2 0% 0% -64.22% 94404 0.1886 32.14 2 -63.83% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211117 2.01 2.01 1.98 2 0% 0% -64.22% 85480 0.1706 29.08 2 -63.83% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211116 2 2.01 1.98 2 0.5% 0% -64.22% 81203 0.1623 27.66 2 -63.83% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211115 2 2.01 1.96 1.99 -0.5% 0.51% -64.4% 102489 0.2033 34.65 1.98 -64.2% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211112 2.01 2.04 1.99 2 -0.5% -0.5% -64.22% 75773 0.1525 25.99 2.01 -63.65% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211111 2 2.02 1.98 2.01 -0.5% 0.5% -64.04% 125689 0.2515 42.86 2 -63.83% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211110 1.95 2.06 1.95 2.02 3.06% 0.5% -63.86% 192047 0.3868 65.92 2.01 -63.65% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211109 1.94 1.99 1.93 1.96 1.03% 0% -64.94% 104371 0.2048 34.9 1.96 -64.56% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211108 1.91 1.96 1.9 1.94 1.57% 0.52% -65.3% 71466 0.1382 23.55 1.93 -65.1% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211105 1.91 1.92 1.89 1.91 -0.52% 0% -65.83% 56780 0.1082 18.44 1.91 -65.46% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211104 1.89 1.93 1.88 1.92 1.59% 0.52% -65.65% 71717 0.137 23.35 1.91 -65.46% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211103 1.85 1.89 1.85 1.89 2.16% 1.07% -66.19% 57275 0.1071 18.25 1.87 -66.18% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211102 1.89 1.91 1.84 1.85 -2.63% -1.6% -66.91% 76595 0.1438 24.51 1.88 -66% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211101 1.9 1.91 1.88 1.9 0.53% 0% -66.01% 58359 0.1107 18.87 1.9 -65.64% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211029 1.86 1.91 1.85 1.89 1.61% 0.53% -66.19% 71180 0.134 22.84 1.88 -66% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211028 1.88 1.9 1.84 1.86 -2.11% 0% -66.73% 93259 0.1739 29.64 1.86 -66.37% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211027 2.01 2.01 1.9 1.9 -5% -1.04% -66.01% 193732 0.3716 63.33 1.92 -65.28% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211026 2.03 2.04 2 2 -1.96% -0.99% -64.22% 83371 0.1682 28.67 2.02 -63.47% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211025 2.02 2.06 2.02 2.04 0.99% 0% -63.51% 64148 0.1308 22.29 2.04 -63.11% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211022 2.02 2.06 2.02 2.02 -0.49% -0.98% -63.86% 77980 0.1588 27.06 2.04 -63.11% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211021 2.07 2.08 2.03 2.03 -2.87% -0.98% -63.69% 155141 0.3183 54.25 2.05 -62.93% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211020 2.02 2.12 2.02 2.09 3.47% 0% -62.61% 252189 0.5279 89.97 2.09 -62.21% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211019 2.03 2.05 2.02 2.02 -0.49% -0.49% -63.86% 45288 0.0921 15.7 2.03 -63.29% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211018 2.08 2.08 2.01 2.03 -1.46% 0% -63.69% 100946 0.2049 34.92 2.03 -63.29% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211015 2.08 2.1 2.06 2.06 -0.96% -0.96% -63.15% 77821 0.1622 27.64 2.08 -62.39% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211014 2.09 2.11 2.07 2.08 -0.48% -0.48% -62.79% 64514 0.1348 22.97 2.09 -62.21% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211013 2.07 2.11 2.06 2.09 0.97% 0% -62.61% 83069 0.1734 29.55 2.09 -62.21% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211012 2.1 2.12 2.05 2.07 -1.9% -0.48% -62.97% 92351 0.1923 32.77 2.08 -62.39% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211011 2.08 2.15 2.07 2.11 1.44% 0.48% -62.25% 146743 0.3085 52.58 2.1 -62.03% 5.5 0% 5.52 0% 5.59 0% -0.02%
20211008 2.04 2.09 2.03 2.08 1.96% 0.48% -62.79% 104598 0.2161 36.83 2.07 -62.57% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210930 1.99 2.04 1.99 2.04 3.03% 1.49% -63.51% 63855 0.1284 21.88 2.01 -63.65% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210929 2.02 2.02 1.98 1.98 -2.46% -1% -64.58% 81748 0.1634 27.85 2 -63.83% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210928 2 2.03 1.99 2.03 1% 0.5% -63.69% 61086 0.1232 21 2.02 -63.47% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210927 2.08 2.08 1.99 2.01 -3.83% -0.5% -64.04% 163976 0.3316 56.52 2.02 -63.47% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210924 2.13 2.16 2.08 2.09 -2.34% -1.42% -62.61% 201436 0.4262 72.64 2.12 -61.66% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210923 2.1 2.14 2.1 2.14 4.9% 0% -61.72% 141826 0.3031 51.66 2.14 -61.3% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210922 2.02 2.07 2 2.04 0% 0.49% -63.51% 108928 0.2213 37.72 2.03 -63.29% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210917 2.07 2.08 2.02 2.04 -1.45% -0.49% -63.51% 131123 0.2682 45.71 2.05 -62.93% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210916 2.12 2.13 2.07 2.07 -2.36% -0.96% -62.97% 146070 0.3057 52.1 2.09 -62.21% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210915 2.09 2.13 2.09 2.12 0.95% 0.47% -62.08% 98021 0.2069 35.26 2.11 -61.84% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210914 2.18 2.19 2.1 2.1 -3.67% -1.87% -62.43% 186070 0.3979 67.82 2.14 -61.3% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210913 2.18 2.19 2.15 2.18 0% 0.46% -61% 124696 0.2702 46.05 2.17 -60.76% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210910 2.23 2.23 2.17 2.18 -2.24% -0.91% -61% 162971 0.3581 61.03 2.2 -60.22% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210909 2.22 2.25 2.21 2.23 0% 0% -60.11% 171559 0.3821 65.12 2.23 -59.67% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210908 2.19 2.24 2.17 2.23 1.83% 0.9% -60.11% 251361 0.5561 94.78 2.21 -60.04% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210907 2.18 2.22 2.18 2.19 0% 0% -60.82% 154593 0.3392 57.81 2.19 -60.4% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210906 2.22 2.23 2.17 2.19 -1.79% 0% -60.82% 202421 0.4428 75.47 2.19 -60.4% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210729 2.08 2.17 2.07 2.11 1.44% -0.47% -62.25% 151067 0.3202 54.57 2.12 -61.66% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210728 2.18 2.18 2.08 2.08 -5.02% -0.95% -62.79% 180893 0.3797 64.71 2.1 -62.03% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210727 2.18 2.25 2.17 2.19 0% -0.9% -60.82% 125973 0.2779 47.36 2.21 -60.04% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210726 2.26 2.27 2.16 2.19 -3.52% -1.35% -60.82% 175620 0.3901 66.49 2.22 -59.86% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210723 2.25 2.3 2.2 2.27 0.44% 0.89% -59.39% 206289 0.4642 79.12 2.25 -59.31% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210722 2.35 2.37 2.24 2.26 -4.24% -1.31% -59.57% 312425 0.717 122.2 2.29 -58.59% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210721 2.39 2.43 2.35 2.36 -1.67% -0.84% -57.78% 224405 0.5341 91.03 2.38 -56.96% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210720 2.32 2.47 2.31 2.4 1.69% 0% -57.07% 253762 0.6101 103.98 2.4 -56.6% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210719 2.44 2.46 2.36 2.36 -4.84% -1.26% -57.78% 291082 0.6948 118.42 2.39 -56.78% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210716 2.52 2.59 2.48 2.48 -1.59% -1.98% -55.64% 337365 0.854 145.55 2.53 -54.25% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210715 2.39 2.52 2.36 2.52 5% 2.86% -54.92% 339804 0.8339 142.12 2.45 -55.7% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210714 2.49 2.59 2.39 2.4 -4.76% -2.44% -57.07% 391029 0.9636 164.23 2.46 -55.52% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210713 2.5 2.57 2.45 2.52 -2.33% 1.2% -54.92% 405321 1.0109 172.29 2.49 -54.97% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210712 2.66 2.71 2.58 2.58 -5.15% -1.15% -53.85% 399985 1.0435 177.85 2.61 -52.8% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210709 2.6 2.72 2.51 2.72 5.02% 3.42% -51.34% 534854 1.4045 239.37 2.63 -52.44% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210708 2.53 2.59 2.44 2.59 4.86% 1.57% -53.67% 591305 1.5103 257.41 2.55 -53.89% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210707 2.32 2.47 2.24 2.47 5.11% 2.92% -55.81% 293188 0.7024 119.71 2.4 -56.6% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210706 2.43 2.45 2.29 2.35 -1.67% -1.26% -57.96% 427322 1.0176 173.43 2.38 -56.96% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210705 2.27 2.39 2.25 2.39 4.82% 1.7% -57.25% 328001 0.7695 131.15 2.35 -57.5% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210702 2.18 2.28 2.12 2.28 5.07% 1.33% -59.21% 300269 0.6746 114.97 2.25 -59.31% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210701 2.23 2.3 2.17 2.17 -4.41% -2.69% -61.18% 212601 0.4744 80.85 2.23 -59.67% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210630 2.37 2.39 2.27 2.27 -5.02% -1.73% -59.39% 297626 0.6865 117 2.31 -58.23% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210629 2.25 2.44 2.21 2.39 2.58% 3.46% -57.25% 412212 0.9511 162.1 2.31 -58.23% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210628 2.49 2.57 2.33 2.33 -4.9% -4.12% -58.32% 510145 1.2386 211.1 2.43 -56.06% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210625 2.3 2.45 2.3 2.45 5.15% 2.08% -56.17% 350199 0.8399 143.15 2.4 -56.6% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210624 2.19 2.33 2.15 2.33 4.95% 3.1% -58.32% 484943 1.0948 186.59 2.26 -59.13% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210623 2.13 2.24 2.1 2.22 4.23% 0.45% -60.29% 426781 0.9428 160.68 2.21 -60.04% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210622 2.07 2.17 2.06 2.13 2.4% 0.47% -61.9% 196139 0.4162 70.93 2.12 -61.66% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210621 2.06 2.1 2.04 2.08 0% 0.48% -62.79% 128199 0.265 45.16 2.07 -62.57% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210618 2 2.1 1.98 2.08 4% 1.46% -62.79% 191024 0.3924 66.88 2.05 -62.93% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210617 2.02 2.04 1.99 2 -1.48% -0.5% -64.22% 93315 0.1876 31.97 2.01 -63.65% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210616 2.02 2.04 1.97 2.03 0% 1.5% -63.69% 100228 0.2008 34.22 2 -63.83% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210615 2.1 2.12 2 2.03 -2.87% -0.98% -63.69% 151816 0.3107 52.95 2.05 -62.93% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210611 2.1 2.14 2.08 2.09 -1.42% -0.48% -62.61% 153106 0.3216 54.81 2.1 -62.03% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210610 2.21 2.26 2.12 2.12 -4.93% -1.85% -62.08% 321562 0.6943 118.33 2.16 -60.94% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210609 2.13 2.26 2.13 2.23 1.83% 1.36% -60.11% 299720 0.6594 112.38 2.2 -60.22% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210608 2.22 2.26 2.16 2.19 1.86% -1.35% -60.82% 365256 0.811 138.22 2.22 -59.86% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210607 2.06 2.15 2.06 2.15 4.88% 0.94% -61.54% 136601 0.2903 49.48 2.13 -61.48% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210604 2.12 2.14 2.04 2.05 -3.76% -0.97% -63.33% 250625 0.5192 88.49 2.07 -62.57% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210603 2.15 2.19 2.09 2.13 -0.93% -0.47% -61.9% 204794 0.4381 74.67 2.14 -61.3% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210602 2.07 2.19 2.05 2.15 2.38% 1.42% -61.54% 328061 0.6954 118.52 2.12 -61.66% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210601 1.98 2.1 1.96 2.1 5% 1.94% -62.43% 336215 0.692 117.94 2.06 -62.75% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210531 2.04 2.04 1.94 2 -1.96% 0.5% -64.22% 282391 0.5612 95.65 1.99 -64.01% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210528 1.94 2.04 1.91 2.04 5.15% 0.99% -63.51% 375217 0.7564 128.92 2.02 -63.47% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210527 1.89 1.95 1.87 1.94 2.11% 1.04% -65.3% 194712 0.3734 63.64 1.92 -65.28% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210526 1.87 1.96 1.83 1.9 1.06% 0.53% -66.01% 200950 0.3793 64.65 1.89 -65.82% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210525 1.9 1.91 1.86 1.88 -1.05% 0% -66.37% 134219 0.2525 43.03 1.88 -66% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210524 1.86 1.93 1.84 1.9 2.15% 0.53% -66.01% 171958 0.3256 55.49 1.89 -65.82% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210521 1.82 1.88 1.8 1.86 -0.53% 1.09% -66.73% 224150 0.4119 70.2 1.84 -66.73% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210520 1.95 1.96 1.87 1.87 -5.08% -1.06% -66.55% 264488 0.4996 85.15 1.89 -65.82% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210519 1.98 2.03 1.92 1.97 -2.48% 1.03% -64.76% 371428 0.7228 123.19 1.95 -64.74% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210518 2.02 2.07 2.02 2.02 -5.16% -0.49% -63.86% 198911 0.4028 68.65 2.03 -63.29% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210517 2.15 2.15 2.13 2.13 -4.91% 0% -61.9% 15462 0.033 5.62 2.13 -61.48% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210514 2.27 2.31 2.21 2.24 -1.32% -0.44% -59.93% 283141 0.6366 108.5 2.25 -59.31% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210513 2.29 2.35 2.27 2.27 -4.62% -1.3% -59.39% 414811 0.9553 162.81 2.3 -58.41% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210512 2.19 2.38 2.18 2.38 4.85% 6.73% -57.42% 691112 1.5392 262.33 2.23 -59.67% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210511 2.27 2.27 2.27 2.27 -5.02% 0% -59.39% 24757 0.0562 9.58 2.27 -58.95% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210510 2.39 2.39 2.39 2.39 -5.16% 0% -57.25% 9170 0.0219 3.73 2.39 -56.78% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210507 2.52 2.52 2.52 2.52 -4.91% -0.4% -54.92% 8871 0.0224 3.82 2.53 -54.25% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210506 2.65 2.65 2.65 2.65 -5.02% 0.38% -52.59% 3981 0.0105 1.79 2.64 -52.26% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210429 2.79 2.84 2.71 2.79 -0.36% -0.36% -50.09% 193064 0.5399 92.02 2.8 -49.37% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210428 2.9 2.9 2.79 2.8 -3.45% -1.06% -49.91% 174866 0.4941 84.21 2.83 -48.82% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210427 2.9 2.92 2.78 2.9 -0.68% 1.4% -48.12% 235675 0.6732 114.74 2.86 -48.28% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210426 3.01 3.01 2.85 2.92 -1.68% -0.34% -47.76% 258322 0.7566 128.95 2.93 -47.02% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210423 3.1 3.1 2.95 2.97 -2.62% -0.67% -46.87% 252675 0.756 128.85 2.99 -45.93% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210422 3.04 3.13 3.03 3.05 0.66% -0.33% -45.44% 242053 0.7412 126.33 3.06 -44.67% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210421 3.12 3.15 3.02 3.03 -2.57% -1.94% -45.8% 341815 1.0546 179.74 3.09 -44.12% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210416 3.22 3.34 3.11 3.24 0.31% 0.93% -42.04% 424217 1.3634 232.37 3.21 -41.95% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210415 3.09 3.5 3.06 3.23 0.62% -1.52% -42.22% 568323 1.8614 317.24 3.28 -40.69% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210414 3.2 3.28 3.12 3.21 -1.83% 0.63% -42.58% 346313 1.1063 188.55 3.19 -42.31% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210413 3.4 3.47 3.16 3.27 -4.66% -1.21% -41.5% 536679 1.775 302.52 3.31 -40.14% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210412 3.48 3.62 3.41 3.43 -1.44% -1.72% -38.64% 471874 1.6491 281.06 3.49 -36.89% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210409 3.65 3.66 3.45 3.48 -6.95% -1.69% -37.75% 617172 2.1834 372.12 3.54 -35.99% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210408 4.05 4.1 3.74 3.74 -9.88% -3.11% -33.09% 957015 3.6948 629.72 3.86 -30.2% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210407 4.09 4.39 4.01 4.15 -1.19% -0.72% -25.76% 990950 4.1454 706.51 4.18 -24.41% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210406 3.95 4.41 3.88 4.2 2.94% 2.69% -24.87% 1091965 4.4708 761.97 4.09 -26.04% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210402 3.79 4.28 3.68 4.08 3.29% 1.49% -27.01% 1163086 4.6713 796.14 4.02 -27.31% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210401 3.77 4.13 3.77 3.95 3.4% 0.25% -29.34% 879588 3.4671 590.91 3.94 -28.75% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210330 3.99 4.37 3.97 3.97 -9.98% -2.46% -28.98% 1228123 4.9926 850.91 4.07 -26.4% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210329 4.02 4.55 3.85 4.41 6.52% 6.52% -21.11% 1675438 6.9424 1183.22 4.14 -25.14% 5.5 0% 5.52 0% 5.59 0% -0.02%
20210326 4.09 4.14 3.97 4.14 10.11% 1.47% -25.94% 668520 2.728 464.94 4.08 -26.22% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201215 4.12 4.12 4.02 4.05 -1.7% -0.25% -27.55% 67840 0.2752 46.9 4.06 -26.58% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201214 4.07 4.17 4.06 4.12 0.73% 0.24% -26.3% 67253 0.2767 47.16 4.11 -25.68% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201211 4.2 4.22 4.02 4.09 -3.54% -0.49% -26.83% 116942 0.4807 81.93 4.11 -25.68% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201210 4.16 4.24 4.09 4.24 1.68% 1.44% -24.15% 118428 0.4948 84.33 4.18 -24.41% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201209 4.3 4.34 4.16 4.17 -1.88% -1.42% -25.4% 146310 0.6195 105.58 4.23 -23.51% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201208 4.19 4.28 4.14 4.25 1.67% 0.24% -23.97% 179550 0.7615 129.78 4.24 -23.33% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201207 4.06 4.23 4.04 4.18 2.7% 0.97% -25.22% 177442 0.7349 125.25 4.14 -25.14% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201204 4.08 4.12 4.03 4.07 -0.49% 0% -27.19% 82252 0.335 57.1 4.07 -26.4% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201203 4.19 4.19 4.06 4.09 -1.45% -0.24% -26.83% 145119 0.595 101.41 4.1 -25.86% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201202 4.13 4.33 4.08 4.15 0.97% -1.19% -25.76% 363043 1.5249 259.89 4.2 -24.05% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201201 4.02 4.11 4.01 4.11 1.99% 0.98% -26.48% 95289 0.3876 66.06 4.07 -26.4% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201130 4.02 4.08 4 4.03 0.25% -0.25% -27.91% 68208 0.2759 47.02 4.04 -26.94% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201127 4.09 4.09 3.97 4.02 -1.95% 0% -28.09% 82003 0.3299 56.23 4.02 -27.31% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201126 4.03 4.12 4.01 4.1 1.49% 0.24% -26.65% 127939 0.5235 89.22 4.09 -26.04% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201125 4.03 4.09 4 4.04 0% -0.25% -27.73% 91741 0.3711 63.25 4.05 -26.76% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201124 3.95 4.04 3.93 4.04 1.76% 1.25% -27.73% 86178 0.3441 58.65 3.99 -27.85% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201123 3.9 3.98 3.86 3.97 1.28% 1.02% -28.98% 99651 0.3917 66.76 3.93 -28.93% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201120 3.92 3.95 3.86 3.92 -1.01% 0.77% -29.87% 69916 0.2723 46.41 3.89 -29.66% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201119 3.97 4.02 3.92 3.96 -0.75% 0% -29.16% 50571 0.2003 34.14 3.96 -28.39% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201118 3.93 4 3.93 3.99 1.01% 0.5% -28.62% 84502 0.3356 57.2 3.97 -28.21% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201117 3.94 3.95 3.88 3.95 0.51% 1.02% -29.34% 66313 0.2596 44.24 3.91 -29.29% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201116 3.93 3.97 3.9 3.93 0% 0% -29.7% 72614 0.2854 48.64 3.93 -28.93% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201113 3.84 3.95 3.81 3.93 1.55% 0.51% -29.7% 113039 0.4416 75.26 3.91 -29.29% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201112 3.85 3.93 3.8 3.87 2.38% 0.26% -30.77% 113225 0.4374 74.55 3.86 -30.2% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201111 3.87 3.87 3.77 3.78 -2.83% -0.79% -32.38% 92964 0.354 60.33 3.81 -31.1% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201110 3.91 3.93 3.83 3.89 -0.51% 0.52% -30.41% 93733 0.3628 61.83 3.87 -30.02% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201109 3.94 3.95 3.89 3.91 0.51% -0.51% -30.05% 123239 0.4843 82.54 3.93 -28.93% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201106 3.95 3.96 3.87 3.89 -1.27% -0.26% -30.41% 50079 0.1953 33.29 3.9 -29.48% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201105 3.86 3.98 3.85 3.94 2.34% 0.25% -29.52% 84303 0.3309 56.4 3.93 -28.93% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201104 3.82 3.85 3.74 3.85 1.05% 1.58% -31.13% 59446 0.2255 38.43 3.79 -31.46% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201103 3.73 3.82 3.71 3.81 2.7% 0.79% -31.84% 74375 0.281 47.89 3.78 -31.65% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201102 3.8 3.85 3.68 3.71 -2.62% -0.54% -33.63% 85843 0.3205 54.62 3.73 -32.55% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201030 3.93 3.98 3.79 3.81 -3.05% -1.55% -31.84% 63776 0.247 42.1 3.87 -30.02% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201029 3.91 3.98 3.9 3.93 -1.26% -0.51% -29.7% 45766 0.1806 30.78 3.95 -28.57% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201028 3.98 4.01 3.88 3.98 -0.5% 0.76% -28.8% 60250 0.2378 40.53 3.95 -28.57% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201027 3.99 4.04 3.97 4 -0.99% 0% -28.44% 39060 0.1561 26.6 4 -27.67% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201026 4.02 4.06 3.97 4.04 0.75% 0.25% -27.73% 39649 0.1598 27.24 4.03 -27.12% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201023 4.06 4.1 4 4.01 -1.23% -0.74% -28.26% 46905 0.1895 32.3 4.04 -26.94% 5.5 0% 5.52 0% 5.59 0% -0.02%
20201022 4.03 4.09 3.99 4.06 0.5% 0.25% -27.37% 46212 0.187 31.87 4.05 -26.76% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200909 4.51 4.71 4.43 4.51 -1.1% -1.53% -19.32% 334904 1.5323 261.15 4.58 -17.18% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200908 4.5 4.56 4.45 4.56 2.01% 0.88% -18.43% 191384 0.8659 147.58 4.52 -18.26% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200907 4.43 4.61 4.39 4.47 0.9% -0.89% -20.04% 207171 0.9348 159.32 4.51 -18.44% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200904 4.29 4.44 4.26 4.43 1.37% 1.14% -20.75% 114693 0.5021 85.57 4.38 -20.8% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200903 4.4 4.43 4.34 4.37 -1.13% -0.23% -21.82% 113102 0.4956 84.47 4.38 -20.8% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200902 4.33 4.43 4.31 4.42 2.31% 0.68% -20.93% 193597 0.849 144.7 4.39 -20.61% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200901 4.28 4.34 4.27 4.32 0.23% 0.47% -22.72% 67796 0.2917 49.72 4.3 -22.24% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200831 4.26 4.38 4.25 4.31 0.47% -0.46% -22.9% 97538 0.4224 71.99 4.33 -21.7% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200828 4.29 4.31 4.21 4.29 -0.46% 0.47% -23.26% 99084 0.4226 72.03 4.27 -22.78% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200827 4.26 4.33 4.2 4.31 1.41% 0.7% -22.9% 124274 0.5323 90.72 4.28 -22.6% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200826 4.38 4.44 4.22 4.25 -4.49% -1.16% -23.97% 190871 0.8216 140.03 4.3 -22.24% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200825 4.46 4.49 4.26 4.45 -0.22% 2.3% -20.39% 270572 1.1771 200.62 4.35 -21.34% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200824 4.58 4.58 4.41 4.46 -2.41% -0.22% -20.21% 126822 0.5664 96.53 4.47 -19.17% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200821 4.64 4.69 4.51 4.57 -2.35% -0.22% -18.25% 147848 0.6771 115.4 4.58 -17.18% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200820 4.52 4.74 4.4 4.68 2.41% 1.96% -16.28% 197943 0.9081 154.77 4.59 -17% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200819 4.58 4.72 4.48 4.57 0.22% -1.08% -18.25% 191566 0.8855 150.92 4.62 -16.46% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200818 4.61 4.63 4.53 4.56 -1.94% 0% -18.43% 153975 0.7027 119.76 4.56 -17.54% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200817 4.57 4.76 4.57 4.65 0% 0% -16.82% 207429 0.9652 164.5 4.65 -15.91% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200814 4.35 4.81 4.33 4.65 6.41% 0.87% -16.82% 343128 1.5835 269.88 4.61 -16.64% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200813 4.3 4.39 4.3 4.37 0.46% 0.23% -21.82% 107765 0.4695 80.02 4.36 -21.16% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200812 4.28 4.37 4.15 4.35 1.64% 2.84% -22.18% 161498 0.6837 116.53 4.23 -23.51% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200811 4.51 4.53 4.26 4.28 -4.89% -2.28% -23.43% 199023 0.8725 148.7 4.38 -20.8% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200810 4.44 4.56 4.43 4.5 0.45% -0.22% -19.5% 175044 0.7889 134.45 4.51 -18.44% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200807 4.62 4.63 4.43 4.48 -3.66% -0.44% -19.86% 177354 0.7988 136.14 4.5 -18.63% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200806 4.7 4.77 4.53 4.65 -1.27% 0.43% -16.82% 240607 1.1129 189.68 4.63 -16.27% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200805 4.93 4.93 4.63 4.71 -5.42% -0.42% -15.74% 308772 1.462 249.17 4.73 -14.47% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200804 4.97 5.1 4.84 4.98 1.22% 0.2% -10.91% 318601 1.584 269.97 4.97 -10.13% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200803 4.71 5.1 4.61 4.92 5.13% 1.03% -11.99% 415493 2.0223 344.67 4.87 -11.93% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200731 4.43 4.78 4.37 4.68 6.61% 2.18% -16.28% 406425 1.8621 317.36 4.58 -17.18% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200730 4.38 4.54 4.36 4.39 -1.57% -1.13% -21.47% 416422 1.8505 315.39 4.44 -19.71% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200729 4.26 4.54 4.22 4.46 3.96% 1.13% -20.21% 439977 1.9411 330.83 4.41 -20.25% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200728 4.05 4.38 4.05 4.29 6.19% 1.18% -23.26% 362789 1.5374 262.02 4.24 -23.33% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200727 4.03 4.07 3.96 4.04 0% 0.75% -27.73% 105887 0.4242 72.3 4.01 -27.49% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200724 4.18 4.28 4.03 4.04 -3.81% -2.18% -27.73% 155884 0.6438 109.72 4.13 -25.32% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200723 4.23 4.23 4.09 4.2 -1.87% 0.72% -24.87% 152354 0.6348 108.19 4.17 -24.59% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200722 4.2 4.36 4.19 4.28 0.94% 0.23% -23.43% 184364 0.7877 134.25 4.27 -22.78% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200721 4.25 4.32 4.17 4.24 -0.24% 0.47% -24.15% 115483 0.4869 82.98 4.22 -23.69% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200720 4.1 4.25 4.08 4.25 4.42% 1.92% -23.97% 120253 0.5012 85.42 4.17 -24.59% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200717 4.14 4.21 4.02 4.07 -0.73% -0.73% -27.19% 134413 0.5517 94.03 4.1 -25.86% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200716 4.3 4.35 4.08 4.1 -3.76% -3.3% -26.65% 183705 0.778 132.6 4.24 -23.33% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200715 4.4 4.48 4.26 4.26 -2.29% -2.52% -23.79% 245237 1.0706 182.47 4.37 -20.98% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200714 4.41 4.43 4.24 4.36 -0.91% 0.69% -22% 198818 0.8603 146.62 4.33 -21.7% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200713 4.24 4.44 4.21 4.4 5.01% 1.38% -21.29% 284248 1.2332 210.18 4.34 -21.52% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200710 4.35 4.35 4.18 4.19 -4.77% -1.64% -25.04% 268254 1.1415 194.55 4.26 -22.97% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200709 4.14 4.45 4.13 4.4 6.54% 2.8% -21.29% 381104 1.6306 277.91 4.28 -22.6% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200708 4.22 4.32 4.06 4.13 2.23% -0.24% -26.12% 256294 1.0623 181.05 4.14 -25.14% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200707 4.1 4.14 4.01 4.04 0% -0.74% -27.73% 220888 0.9001 153.41 4.07 -26.4% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200706 3.93 4.07 3.9 4.04 3.59% 1% -27.73% 208671 0.8343 142.19 4 -27.67% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200703 3.85 3.93 3.83 3.9 0.78% 0% -30.23% 149751 0.5836 99.46 3.9 -29.48% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200702 3.74 3.89 3.74 3.87 3.2% 1.31% -30.77% 135621 0.518 88.28 3.82 -30.92% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200701 3.75 3.77 3.7 3.75 0.27% 0.54% -32.92% 88069 0.3283 55.95 3.73 -32.55% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200630 3.73 3.77 3.7 3.74 0.81% 0.27% -33.09% 84570 0.3154 53.75 3.73 -32.55% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200629 3.75 3.75 3.66 3.71 -1.59% 0.54% -33.63% 78520 0.29 49.43 3.69 -33.27% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200624 3.75 3.79 3.71 3.77 -0.26% 0.8% -32.56% 69940 0.2614 44.55 3.74 -32.37% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200623 3.8 3.81 3.71 3.78 -1.05% 0.8% -32.38% 114257 0.4287 73.06 3.75 -32.19% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200622 3.8 3.84 3.78 3.82 0.79% 0.26% -31.66% 59050 0.225 38.35 3.81 -31.1% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200619 3.82 3.83 3.77 3.79 -1.04% 0% -32.2% 85812 0.3255 55.48 3.79 -31.46% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200618 3.86 3.98 3.83 3.83 -0.26% -1.29% -31.48% 93406 0.3621 61.71 3.88 -29.84% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200617 3.91 3.91 3.78 3.84 -1.79% 0.26% -31.31% 115031 0.441 75.16 3.83 -30.74% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200616 3.92 3.93 3.84 3.91 0.77% 0.51% -30.05% 96362 0.375 63.91 3.89 -29.66% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200615 3.96 4.06 3.87 3.88 -2.51% -2.02% -30.59% 131001 0.5188 88.42 3.96 -28.39% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200612 3.93 4.03 3.88 3.98 -0.75% 0.25% -28.8% 96855 0.3842 65.48 3.97 -28.21% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200611 3.99 4.05 3.96 4.01 0.5% 0% -28.26% 90964 0.3649 62.19 4.01 -27.49% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200610 4.09 4.1 3.98 3.99 -4.09% -0.99% -28.62% 151735 0.6112 104.17 4.03 -27.12% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200609 4.09 4.2 4.02 4.16 1.46% 1.46% -25.58% 188601 0.7725 131.66 4.1 -25.86% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200608 4.05 4.14 3.99 4.1 2.24% 0.99% -26.65% 207795 0.8444 143.91 4.06 -26.58% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200605 4 4.11 3.96 4.01 0.25% -0.25% -28.26% 188618 0.759 129.36 4.02 -27.31% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200604 4.02 4.16 3.96 4 -2.2% -0.99% -28.44% 337829 1.3638 232.44 4.04 -26.94% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200603 3.77 4.14 3.74 4.09 8.78% 2.25% -26.83% 544337 2.1778 371.17 4 -27.67% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200602 3.7 3.77 3.7 3.76 1.35% 0.8% -32.74% 145991 0.5448 92.85 3.73 -32.55% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200601 3.6 3.73 3.58 3.71 3.06% 1.09% -33.63% 166658 0.6119 104.29 3.67 -33.63% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200529 3.57 3.76 3.54 3.6 1.12% -1.37% -35.6% 181442 0.6618 112.79 3.65 -34% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200528 3.7 3.7 3.53 3.56 -4.04% -1.11% -36.31% 261071 0.9387 159.99 3.6 -34.9% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200527 3.82 3.85 3.67 3.71 -3.39% -0.8% -33.63% 230752 0.8638 147.22 3.74 -32.37% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200526 3.77 3.92 3.73 3.84 2.13% 0.26% -31.31% 161952 0.6201 105.69 3.83 -30.74% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200525 3.93 3.93 3.74 3.76 -3.84% -1.05% -32.74% 205723 0.7822 133.31 3.8 -31.28% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200522 4.2 4.26 3.87 3.91 -9.07% -2.25% -30.05% 375591 1.5032 256.2 4 -27.67% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200521 4.4 4.53 4.21 4.3 1.42% -0.92% -23.08% 353590 1.5338 261.41 4.34 -21.52% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200520 4.34 4.34 4.13 4.24 -2.53% 0.24% -24.15% 320062 1.3524 230.49 4.23 -23.51% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200519 4.38 4.51 4.29 4.35 -0.23% -1.14% -22.18% 405904 1.7857 304.34 4.4 -20.43% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200518 4.33 4.62 4.27 4.36 0.46% -1.13% -22% 389409 1.7188 292.94 4.41 -20.25% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200515 4.22 4.47 4.13 4.34 0.93% 1.88% -22.36% 354817 1.5108 257.49 4.26 -22.97% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200514 4.32 4.5 4.16 4.3 0.47% -0.46% -23.08% 465518 2.0088 342.37 4.32 -21.88% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200513 3.89 4.28 3.83 4.28 10.03% 2.15% -23.43% 223154 0.936 159.53 4.19 -24.23% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200512 3.9 3.9 3.82 3.89 -0.26% 0.52% -30.41% 39134 0.1515 25.82 3.87 -30.02% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200511 3.91 3.98 3.87 3.9 -0.26% -0.51% -30.23% 46327 0.1816 30.95 3.92 -29.11% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200508 3.9 3.95 3.86 3.91 1.3% 0% -30.05% 55207 0.2161 36.83 3.91 -29.29% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200507 3.92 3.94 3.85 3.86 -1.28% -0.52% -30.95% 48306 0.1875 31.96 3.88 -29.84% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200506 3.81 3.96 3.79 3.91 1.3% 0.77% -30.05% 57008 0.2214 37.73 3.88 -29.84% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200430 3.75 3.87 3.74 3.86 2.93% 1.05% -30.95% 46932 0.1795 30.59 3.82 -30.92% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200429 3.76 3.84 3.74 3.75 -1.57% -0.53% -32.92% 46902 0.1767 30.12 3.77 -31.83% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200428 3.95 4.01 3.7 3.81 -4.03% -0.26% -31.84% 77352 0.2952 50.31 3.82 -30.92% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200427 4.01 4.03 3.95 3.97 -1.24% -0.5% -28.98% 51024 0.2038 34.73 3.99 -27.85% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200424 4.12 4.14 4 4.02 -2.66% -0.74% -28.09% 91904 0.3724 63.47 4.05 -26.76% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200423 4.18 4.23 4.1 4.13 -1.67% -0.48% -26.12% 81622 0.3384 57.67 4.15 -24.95% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200422 4.17 4.22 4.09 4.2 -0.47% 1.45% -24.87% 108994 0.4517 76.98 4.14 -25.14% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200421 4.18 4.34 4.12 4.22 1.44% 0% -24.51% 175776 0.7417 126.41 4.22 -23.69% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200420 4.17 4.23 4.06 4.16 0.97% 0.48% -25.58% 95527 0.3957 67.44 4.14 -25.14% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200417 4.16 4.34 4.1 4.12 0.49% -1.44% -26.3% 154772 0.6474 110.34 4.18 -24.41% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200416 4.06 4.12 4 4.1 1.23% 0.99% -26.65% 96265 0.391 66.64 4.06 -26.58% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200415 4.07 4.17 4.05 4.05 -0.98% -1.22% -27.55% 99092 0.4061 69.21 4.1 -25.86% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200414 4.1 4.12 4.04 4.09 0.49% 0.49% -26.83% 78832 0.3208 54.67 4.07 -26.4% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200413 4.17 4.19 4.05 4.07 -4.01% -0.73% -27.19% 93402 0.3827 65.22 4.1 -25.86% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200410 4.43 4.43 4.21 4.24 -4.07% -1.17% -24.15% 99052 0.4248 72.4 4.29 -22.42% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200409 4.36 4.48 4.35 4.42 0.68% 0.23% -20.93% 118864 0.5244 89.38 4.41 -20.25% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200408 4.3 4.44 4.26 4.39 2.57% 0.46% -21.47% 164019 0.716 122.03 4.37 -20.98% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200407 4.23 4.3 4.18 4.28 3.88% 0.71% -23.43% 129245 0.5489 93.55 4.25 -23.15% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200403 4.15 4.24 4.11 4.12 -1.44% -0.96% -26.3% 50671 0.2109 35.94 4.16 -24.77% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200402 4.03 4.2 4.01 4.18 2.96% 1.46% -25.22% 72023 0.2967 50.57 4.12 -25.5% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200401 4 4.09 3.95 4.06 0.74% 0.5% -27.37% 50908 0.2057 35.06 4.04 -26.94% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200331 4.1 4.11 4.01 4.03 -0.74% -0.49% -27.91% 43726 0.1771 30.18 4.05 -26.76% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200324 4.2 4.55 4.17 4.34 4.83% -1.59% -22.36% 254865 1.1241 191.58 4.41 -20.25% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200323 4.16 4.21 4.1 4.14 -2.59% -0.24% -25.94% 69484 0.2882 49.12 4.15 -24.95% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200320 4.23 4.29 4.16 4.25 1.43% 0.71% -23.97% 79608 0.3357 57.21 4.22 -23.69% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200319 4.05 4.2 4.04 4.19 0.96% 0.96% -25.04% 98122 0.4068 69.33 4.15 -24.95% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200318 4.3 4.44 4.13 4.15 0% -3.26% -25.76% 156040 0.6697 114.14 4.29 -22.42% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200317 4.3 4.3 3.99 4.15 -1.66% 0.73% -25.76% 114160 0.47 80.1 4.12 -25.5% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200316 4.41 4.49 4.22 4.22 -3.65% -3.43% -24.51% 135322 0.5917 100.85 4.37 -20.98% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200313 4.2 4.42 4.15 4.38 -1.57% 2.58% -21.65% 132323 0.565 96.29 4.27 -22.78% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200312 4.54 4.56 4.42 4.45 -3.89% -0.67% -20.39% 113577 0.5092 86.78 4.48 -18.99% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200311 4.72 4.83 4.62 4.63 -1.91% -2.11% -17.17% 148466 0.7025 119.73 4.73 -14.47% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200310 4.56 4.72 4.4 4.72 2.61% 3.96% -15.56% 209026 0.948 161.57 4.54 -17.9% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200309 4.72 4.79 4.55 4.6 -4.76% -1.29% -17.71% 182155 0.8489 144.68 4.66 -15.73% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200306 4.79 4.96 4.71 4.83 -0.41% 0.42% -13.6% 222198 1.069 182.19 4.81 -13.02% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200305 4.66 4.94 4.66 4.85 4.98% 0.62% -13.24% 360154 1.7372 296.08 4.82 -12.84% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200304 4.6 4.68 4.53 4.62 0.43% 0.43% -17.35% 110011 0.5059 86.22 4.6 -16.82% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200303 4.63 4.73 4.55 4.6 0.44% -1.08% -17.71% 134568 0.6258 106.66 4.65 -15.91% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200302 4.5 4.63 4.46 4.58 2.92% 0.88% -18.07% 119288 0.5418 92.34 4.54 -17.9% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200228 4.6 4.69 4.44 4.45 -6.32% -2.2% -20.39% 194825 0.8868 151.14 4.55 -17.72% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200227 4.77 4.82 4.65 4.75 -0.42% 0.42% -15.03% 152800 0.723 123.22 4.73 -14.47% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200226 4.69 4.94 4.65 4.77 0.63% -0.42% -14.67% 227429 1.0893 185.65 4.79 -13.38% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200225 4.71 4.76 4.53 4.74 -1.66% 1.28% -15.21% 186758 0.8733 148.84 4.68 -15.37% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200224 4.73 4.87 4.71 4.82 1.05% 0.63% -13.77% 160735 0.7707 131.35 4.79 -13.38% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200221 4.67 4.82 4.67 4.77 2.14% 0.21% -14.67% 152023 0.7241 123.41 4.76 -13.92% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200220 4.57 4.7 4.57 4.67 1.52% 0.65% -16.46% 114778 0.5323 90.72 4.64 -16.09% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200219 4.73 4.73 4.59 4.6 -2.34% -0.86% -17.71% 127617 0.5924 100.96 4.64 -16.09% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200218 4.61 4.73 4.59 4.71 2.61% 0.86% -15.74% 168725 0.7887 134.42 4.67 -15.55% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200217 4.45 4.59 4.45 4.59 3.15% 1.1% -17.89% 125375 0.5696 97.08 4.54 -17.9% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200214 4.41 4.54 4.4 4.45 0% -0.22% -20.39% 113460 0.5064 86.31 4.46 -19.35% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200213 4.54 4.63 4.44 4.45 -1.55% -1.11% -20.39% 130681 0.5876 100.15 4.5 -18.63% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200212 4.4 4.55 4.32 4.52 2.73% 0.89% -19.14% 148067 0.6632 113.03 4.48 -18.99% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200211 4.44 4.48 4.36 4.4 -0.9% -0.45% -21.29% 120677 0.533 90.84 4.42 -20.07% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200210 4.45 4.47 4.3 4.44 2.54% 0.68% -20.57% 161140 0.7109 121.16 4.41 -20.25% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200207 4.33 4.4 4.24 4.33 -0.69% 0.46% -22.54% 191085 0.8235 140.35 4.31 -22.06% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200206 4.24 4.42 4.16 4.36 3.07% 1.63% -22% 282052 1.21 206.22 4.29 -22.42% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200205 4 4.26 3.96 4.23 5.22% 1.68% -24.33% 242021 1.0073 171.68 4.16 -24.77% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200204 3.84 4.05 3.84 4.02 -5.85% 2.55% -28.09% 336188 1.3167 224.41 3.92 -29.11% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200203 4.27 4.27 4.27 4.27 -9.92% 0% -23.61% 8012 0.0342 5.83 4.27 -22.78% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200123 5.19 5.22 4.74 4.74 -10.06% -3.46% -15.21% 295520 1.4501 247.15 4.91 -11.21% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200122 5.35 5.35 5.15 5.27 -1.86% 0.76% -5.72% 146511 0.7667 130.67 5.23 -5.42% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200121 5.49 5.49 5.36 5.37 -2.54% -0.92% -3.94% 120791 0.6542 111.5 5.42 -1.99% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200120 5.47 5.52 5.38 5.51 0.36% 1.29% -1.43% 112456 0.612 104.31 5.44 -1.63% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200117 5.55 5.59 5.47 5.49 -1.26% -0.54% -1.79% 117274 0.6473 110.32 5.52 -0.18% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200116 5.74 5.74 5.53 5.56 -3.3% -1.07% -0.54% 171907 0.9666 164.74 5.62 1.63% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200115 5.68 5.76 5.64 5.75 0.88% 1.05% 2.86% 109558 0.6231 106.2 5.69 2.89% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200114 5.74 5.81 5.7 5.7 -0.52% -0.87% 1.97% 133581 0.7675 130.81 5.75 3.98% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200113 5.7 5.74 5.59 5.73 0% 1.06% 2.5% 141208 0.8006 136.45 5.67 2.53% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200110 5.82 5.87 5.68 5.73 -1.21% -0.35% 2.5% 143220 0.8233 140.32 5.75 3.98% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200109 5.7 5.83 5.68 5.8 2.84% 0.87% 3.76% 190709 1.0974 187.03 5.75 3.98% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200108 5.75 5.77 5.62 5.64 -2.59% -0.88% 0.89% 208420 1.1863 202.18 5.69 2.89% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200107 5.75 5.81 5.71 5.79 1.05% 0.52% 3.58% 189083 1.0899 185.76 5.76 4.16% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200106 5.76 5.78 5.66 5.73 -0.52% 0.17% 2.5% 186423 1.066 181.68 5.72 3.44% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200103 5.66 5.76 5.61 5.76 1.77% 1.23% 3.04% 214987 1.2238 208.58 5.69 2.89% 5.5 0% 5.52 0% 5.59 0% -0.02%
20200102 5.59 5.67 5.54 5.66 1.98% 0.71% 1.25% 196517 1.1052 188.36 5.62 1.63% 5.5 0% 5.52 0% 5.59 0% -0.02%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1