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. 福建板块
  3. 000671
    4. 返回上一页 刷新
股票代码（例：sz000671）       610条   (进入股票专站) 股票成本分析
相关股票: 宁德时代  兴业银行  紫金矿业  片仔癀  福耀玻璃  兴业证券  亿联网络  安井食品  三棵树  建发股份  永辉超市  恺英网络  吉比特  厦门钨业  圣农发展  坤彩科技  福能股份  法拉电子  新 大 陆  鸿博股份  厦门国贸  龙净环保  厦门象屿  盛屯矿业  盈趣科技  美亚柏科  火炬电子  航天发展  科华数据  大博医疗  博思软件  三钢闽光  福晶科技  星网锐捷  华映科技  金达威  顶点软件  游族网络  华懋科技  艾德生物  福建高速  中闽能源  弘信电子  
相关股吧: 300750股吧 601166股吧 601899股吧 600436股吧 600660股吧 601377股吧 300628股吧 603345股吧 603737股吧 600153股吧 601933股吧 002517股吧 603444股吧 600549股吧 002299股吧 603826股吧 600483股吧 600563股吧 000997股吧 002229股吧 600755股吧 600388股吧 600057股吧 600711股吧 002925股吧 300188股吧 603678股吧 000547股吧 002335股吧 002901股吧 300525股吧 002110股吧 002222股吧 002396股吧 000536股吧 002626股吧 603383股吧 002174股吧 603306股吧 300685股吧 600033股吧 600163股吧 300657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
20230609 0.37 0.37 0.37 0.37 -5.13% 0% -95.48% 979893 0.3626 209.59 0.37 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230608 0.39 0.39 0.39 0.39 -4.88% 0% -95.24% 52956 0.0207 14.77 0.39 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230607 0.41 0.41 0.41 0.41 -4.65% 0% -94.99% 35324 0.0145 9.62 0.41 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230606 0.43 0.43 0.43 0.43 -4.44% 0% -94.75% 20462 0.0088 5.76 0.43 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230605 0.45 0.45 0.45 0.45 -4.26% 0% -94.51% 27507 0.0124 8.37 0.45 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230602 0.47 0.47 0.47 0.47 -4.08% 0% -94.26% 32278 0.0152 9.93 0.47 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230601 0.49 0.49 0.49 0.49 -5.77% 0% -94.02% 25374 0.0124 10.78 0.49 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230531 0.52 0.52 0.52 0.52 -5.45% 0% -93.65% 17636 0.0092 8.33 0.52 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230530 0.55 0.55 0.55 0.55 -5.17% 0% -93.28% 19877 0.0109 7.09 0.55 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230529 0.58 0.58 0.58 0.58 -4.92% 0% -92.92% 39762 0.0231 13.99 0.58 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230526 0.61 0.61 0.61 0.61 -4.69% 0% -92.55% 36338 0.0222 13.48 0.61 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230525 0.64 0.64 0.64 0.64 -4.48% 0% -92.19% 37595 0.0241 14.67 0.64 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230524 0.67 0.67 0.67 0.67 -4.29% 0% -91.82% 31367 0.021 13.32 0.67 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230523 0.7 0.7 0.7 0.7 -5.41% 0% -91.45% 36177 0.0253 16.02 0.7 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230522 0.74 0.74 0.74 0.74 -5.13% 0% -90.96% 31415 0.0232 14.5 0.74 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230519 0.78 0.78 0.78 0.78 -4.88% 0% -90.48% 57864 0.0451 18.71 0.78 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230518 0.82 0.82 0.82 0.82 -4.65% 0% -89.99% 44937 0.0368 11.72 0.82 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230517 0.86 0.86 0.86 0.86 -5.49% 0% -89.5% 30782 0.0265 6.7 0.86 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230516 0.91 0.91 0.91 0.91 -5.21% 0% -88.89% 38731 0.0352 7.22 0.91 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230515 0.96 0.96 0.96 0.96 -4.95% 0% -88.28% 36269 0.0348 5.6 0.96 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230510 1.12 1.12 1.12 1.12 -5.08% 0% -86.32% 26605 0.0298 3.71 1.12 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230509 1.18 1.18 1.18 1.18 -4.84% 0% -85.59% 39046 0.0461 5.24 1.18 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230508 1.24 1.24 1.24 1.24 -5.34% 0% -84.86% 23797 0.0295 2.97 1.24 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230505 1.31 1.31 1.31 1.31 -5.07% 0% -84% 41935 0.0549 5.24 1.31 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230428 1.36 1.4 1.35 1.38 0.73% 0% -83.15% 629357 0.8666 78.01 1.38 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230427 1.38 1.4 1.36 1.37 -0.72% -0.72% -83.27% 548859 0.7568 67.8 1.38 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230426 1.37 1.41 1.35 1.38 -0.72% 0% -83.15% 621958 0.861 73.44 1.38 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230425 1.41 1.43 1.36 1.39 -1.42% 0% -83.03% 719102 1.0031 83.23 1.39 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230424 1.43 1.46 1.37 1.41 -2.76% 0% -82.78% 1004044 1.4144 119.22 1.41 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230421 1.51 1.52 1.44 1.45 -3.97% -2.03% -82.3% 653718 0.9668 81.33 1.48 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230420 1.55 1.56 1.47 1.51 -3.21% 0.67% -81.56% 1015555 1.5257 115.66 1.5 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230419 1.6 1.6 1.55 1.56 -2.5% 0% -80.95% 701104 1.0955 84.56 1.56 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230418 1.62 1.62 1.6 1.6 -0.62% -0.62% -80.46% 327261 0.5253 41.41 1.61 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230417 1.61 1.62 1.6 1.61 0% 0% -80.34% 336774 0.542 41.86 1.61 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230414 1.64 1.64 1.61 1.61 -1.23% -0.62% -80.34% 491877 0.7979 61.57 1.62 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230413 1.64 1.66 1.62 1.63 -1.21% -0.61% -80.1% 711041 1.1654 91.05 1.64 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230412 1.66 1.71 1.64 1.65 0% -0.6% -79.85% 639812 1.0636 85.72 1.66 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230411 1.65 1.66 1.62 1.65 0.61% 0% -79.85% 466936 0.7686 63.76 1.65 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230410 1.69 1.69 1.64 1.64 -3.53% -1.2% -79.98% 701757 1.1623 94.46 1.66 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230407 1.6 1.76 1.59 1.7 6.25% 0% -79.24% 1257221 2.1374 168.01 1.7 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230406 1.63 1.64 1.59 1.6 -1.84% -0.62% -80.46% 514884 0.8289 73.39 1.61 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230404 1.66 1.67 1.63 1.63 -1.81% -1.21% -80.1% 349111 0.5744 53.86 1.65 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230403 1.64 1.67 1.63 1.66 1.22% 0% -79.73% 373518 0.6192 57.4 1.66 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230331 1.64 1.65 1.63 1.64 0% 0% -79.98% 300361 0.4924 43.79 1.64 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230330 1.65 1.66 1.62 1.64 -0.61% 0% -79.98% 377152 0.6171 49.99 1.64 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230329 1.66 1.67 1.64 1.65 -0.6% -0.6% -79.85% 440918 0.73 53.69 1.66 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230328 1.69 1.7 1.66 1.66 -1.78% -0.6% -79.73% 349841 0.5851 42.33 1.67 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230327 1.72 1.73 1.68 1.69 -2.31% -0.59% -79.37% 497578 0.8444 59.54 1.7 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230324 1.71 1.74 1.69 1.73 1.17% 0.58% -78.88% 846517 1.4521 103.44 1.72 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230323 1.71 1.71 1.69 1.71 0% 0.59% -79.12% 268841 0.4567 50.72 1.7 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230322 1.71 1.72 1.7 1.71 0% 0% -79.12% 243260 0.417 32.28 1.71 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230321 1.7 1.71 1.69 1.71 0.59% 0.59% -79.12% 306943 0.5214 41.1 1.7 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230320 1.71 1.73 1.7 1.7 -0.58% -0.58% -79.24% 329069 0.5633 44.28 1.71 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230317 1.73 1.73 1.71 1.71 0% -0.58% -79.12% 352058 0.6052 49.23 1.72 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230316 1.74 1.74 1.71 1.71 -2.29% -1.16% -79.12% 283803 0.4899 41.64 1.73 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230315 1.72 1.75 1.72 1.75 1.74% 0.57% -78.63% 304207 0.5294 49.78 1.74 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230314 1.74 1.75 1.69 1.72 -1.15% 0% -79% 527625 0.906 87.96 1.72 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230313 1.77 1.78 1.73 1.74 -2.25% -0.57% -78.75% 502311 0.8792 87.02 1.75 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230310 1.82 1.83 1.78 1.78 -2.73% -0.56% -78.27% 556486 0.9972 100.87 1.79 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230309 1.84 1.84 1.82 1.83 0% 0% -77.66% 281872 0.5154 54.38 1.83 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230308 1.83 1.84 1.82 1.83 0% 0% -77.66% 263007 0.481 49.65 1.83 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230307 1.85 1.86 1.82 1.83 -1.08% -0.54% -77.66% 474087 0.8709 88.31 1.84 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230306 1.86 1.87 1.84 1.85 -0.54% 0% -77.41% 346383 0.6405 63.3 1.85 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230303 1.85 1.87 1.84 1.86 0.54% 0% -77.29% 365269 0.6786 66.35 1.86 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230302 1.86 1.87 1.84 1.85 -0.54% -0.54% -77.41% 433782 0.8051 80.09 1.86 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230301 1.86 1.87 1.85 1.86 0% 0% -77.29% 364571 0.6782 61.33 1.86 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230228 1.84 1.87 1.83 1.86 1.64% 0.54% -77.29% 523559 0.9686 84.9 1.85 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230227 1.86 1.86 1.83 1.83 -1.61% -1.08% -77.66% 387092 0.7144 60.37 1.85 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230224 1.86 1.87 1.84 1.86 0% 0.54% -77.29% 348033 0.6436 52.74 1.85 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230223 1.87 1.88 1.86 1.86 -0.53% -0.53% -77.29% 396011 0.7393 57.41 1.87 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230222 1.86 1.87 1.85 1.87 -0.53% 0.54% -77.17% 329215 0.6123 45.64 1.86 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230221 1.87 1.9 1.86 1.88 1.62% 0% -77.05% 641012 1.2041 83.66 1.88 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230220 1.84 1.86 1.83 1.85 0.54% 0.54% -77.41% 477236 0.8805 60.62 1.84 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230217 1.85 1.86 1.83 1.84 -0.54% -0.54% -77.53% 466244 0.8605 56.29 1.85 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230216 1.88 1.9 1.84 1.85 -1.6% -1.07% -77.41% 846610 1.5871 99.4 1.87 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230215 1.89 1.9 1.87 1.88 -1.05% 0% -77.05% 462523 0.8702 52.17 1.88 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230214 1.91 1.93 1.89 1.9 -0.52% -0.52% -76.8% 581413 1.1089 59.52 1.91 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230213 1.91 1.91 1.88 1.91 0.53% 1.06% -76.68% 500549 0.9482 46.81 1.89 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230210 1.88 1.91 1.88 1.9 0.53% 0% -76.8% 565790 1.0745 50.32 1.9 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230209 1.88 1.9 1.87 1.89 0.53% 0.53% -76.92% 461867 0.8699 38.7 1.88 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230208 1.89 1.93 1.88 1.88 -0.53% -1.05% -77.05% 696599 1.3265 56.77 1.9 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230207 1.87 1.91 1.86 1.89 1.07% 0% -76.92% 581777 1.1009 46.1 1.89 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230206 1.89 1.89 1.86 1.87 -1.58% 0% -77.17% 665824 1.2475 50.33 1.87 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230203 1.92 1.93 1.89 1.9 -1.55% 0% -76.8% 558019 1.0607 42.05 1.9 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230202 1.93 1.94 1.9 1.93 0% 0.52% -76.43% 666693 1.2802 51.66 1.92 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230201 1.93 1.93 1.89 1.93 0% 1.05% -76.43% 821596 1.5694 66.8 1.91 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230131 1.87 1.93 1.85 1.93 2.66% 1.58% -76.43% 1250093 2.377 107.77 1.9 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230130 1.88 1.91 1.87 1.88 0.53% -0.53% -77.05% 907214 1.7103 82.75 1.89 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230120 1.86 1.89 1.85 1.87 0.54% 0% -77.17% 923602 1.7255 88.24 1.87 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230119 1.86 1.87 1.85 1.86 0% 0% -77.29% 505488 0.9393 82.16 1.86 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230118 1.86 1.87 1.85 1.86 0.54% 0% -77.29% 376855 0.7006 36.66 1.86 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230117 1.86 1.88 1.84 1.85 -0.54% -0.54% -77.41% 464554 0.8623 42.19 1.86 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230116 1.84 1.87 1.83 1.86 0.54% 0.54% -77.29% 434839 0.8044 41.56 1.85 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230113 1.83 1.85 1.82 1.85 1.09% 0.54% -77.41% 338285 0.6226 33.27 1.84 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230112 1.86 1.86 1.82 1.83 -1.61% 0% -77.66% 590773 1.0818 56.28 1.83 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230111 1.87 1.89 1.85 1.86 0% -0.53% -77.29% 635196 1.186 60.87 1.87 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230110 1.89 1.9 1.86 1.86 -2.11% -0.53% -77.29% 699431 1.3076 67.53 1.87 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230109 1.91 1.93 1.89 1.9 -1.04% 0% -76.8% 559587 1.0649 56.22 1.9 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230106 1.95 1.96 1.91 1.92 -0.52% 0% -76.56% 891130 1.7149 89.56 1.92 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230105 1.95 1.96 1.91 1.93 -2.53% 0% -76.43% 1128885 2.1754 112.12 1.93 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230104 1.9 1.98 1.9 1.98 3.66% 1.02% -75.82% 1587860 3.1133 167.1 1.96 0% 8.45 0% 8.31 0% 8.19 0% 0%
20230103 1.88 1.91 1.86 1.91 1.6% 1.06% -76.68% 610746 1.1566 64.71 1.89 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221230 1.86 1.89 1.86 1.88 1.62% 0% -77.05% 826114 1.5508 83.79 1.88 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221229 1.89 1.89 1.84 1.85 -2.12% -0.54% -77.41% 934658 1.7343 77.46 1.86 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221228 1.91 1.93 1.88 1.89 -2.07% -0.53% -76.92% 813083 1.5476 65.79 1.9 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221227 1.91 1.94 1.89 1.93 1.58% 0.52% -76.43% 752408 1.442 58.63 1.92 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221226 1.91 1.92 1.88 1.9 -1.04% 0.53% -76.8% 616333 1.1662 45.57 1.89 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221223 1.9 1.93 1.89 1.92 0% 0.52% -76.56% 621102 1.1888 43.31 1.91 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221222 1.95 1.97 1.91 1.92 0% -1.54% -76.56% 1021372 1.9871 64.04 1.95 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221221 1.93 1.95 1.89 1.92 -0.52% 0% -76.56% 800699 1.5401 46.38 1.92 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221220 2 2 1.92 1.93 -4.93% -0.52% -76.43% 1385083 2.6924 77.69 1.94 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221219 2.04 2.1 2 2.03 -0.98% -0.49% -75.21% 1383049 2.8244 78.6 2.04 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221216 2.02 2.1 2.01 2.05 1.49% 0% -74.97% 1925059 3.9535 105.48 2.05 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221215 2 2.03 1.96 2.02 1% 1% -75.34% 1105102 2.2077 57.74 2 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221214 2.04 2.04 1.99 2 -1.96% -0.5% -75.58% 1109230 2.2263 53.88 2.01 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221213 2.01 2.06 2 2.04 0.99% 0.49% -75.09% 1213509 2.4661 43.92 2.03 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221212 2.06 2.08 2.01 2.02 -2.88% -0.98% -75.34% 1461950 2.9772 46.61 2.04 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221209 2.09 2.13 2.05 2.08 0% -0.48% -74.6% 2283188 4.7632 72.13 2.09 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221208 2.04 2.11 2.04 2.08 0.97% 0% -74.6% 1953829 4.067 58.57 2.08 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221207 2.07 2.09 2.03 2.06 -1.9% 0.49% -74.85% 1373371 2.8205 38.95 2.05 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221206 2.1 2.13 2.06 2.1 -0.47% 0.48% -74.36% 1673024 3.4988 48.31 2.09 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221205 2.13 2.17 2.1 2.11 0.48% -0.94% -74.24% 2065505 4.3979 60.83 2.13 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221202 2.14 2.14 2.06 2.1 -2.33% 0% -74.36% 2367503 4.9604 68.57 2.1 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221201 2.2 2.24 2.12 2.15 -3.15% -0.92% -73.75% 3549639 7.7054 106.81 2.17 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221130 2.31 2.47 2.18 2.22 -3.06% -3.9% -72.89% 6540390 15.1272 219.51 2.31 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221129 2.26 2.29 2.13 2.29 10.1% 3.15% -72.04% 4546847 10.1011 165.14 2.22 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221128 2.07 2.12 2.01 2.08 -2.8% 0.97% -74.6% 2463546 5.0871 83.39 2.06 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221125 2.04 2.17 2.04 2.14 3.88% 0.47% -73.87% 3818228 8.1214 113.06 2.13 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221124 2.01 2.13 2 2.06 5.1% 0% -74.85% 3379869 6.9519 91.2 2.06 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221123 1.95 1.98 1.94 1.96 -1.01% 0% -76.07% 1464547 2.8677 36.55 1.96 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221122 2.07 2.1 1.97 1.98 -2.94% -1.98% -75.82% 1806775 3.6548 46.48 2.02 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221121 2.06 2.07 1.96 2.04 -1.92% 1.49% -75.09% 2143973 4.3134 56.33 2.01 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221118 2.08 2.13 2.06 2.08 0% -0.48% -74.6% 2133440 4.4679 59.84 2.09 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221117 2.09 2.13 2.05 2.08 -1.42% 0% -74.6% 2073976 4.3158 59.41 2.08 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221116 2.14 2.17 2.06 2.11 -2.76% 0.48% -74.24% 3451931 7.2505 102.76 2.1 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221115 2.15 2.27 2.14 2.17 -3.56% -0.46% -73.5% 4323723 9.4245 143.62 2.18 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221114 2.27 2.36 2.2 2.25 4.65% -0.88% -72.53% 6886141 15.6081 266.34 2.27 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221111 1.96 2.15 1.95 2.15 10.26% 3.37% -73.75% 5670712 11.8135 256.83 2.08 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221110 1.99 2.06 1.93 1.95 1.04% -2.01% -76.19% 4252102 8.4655 230.38 1.99 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221109 1.77 1.93 1.77 1.93 10.29% 2.12% -76.43% 1172903 2.2174 73.99 1.89 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221108 1.77 1.78 1.74 1.75 -0.57% -0.57% -78.63% 738532 1.2973 44.74 1.76 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221107 1.74 1.77 1.73 1.76 1.73% 0% -78.51% 1021002 1.7924 60.52 1.76 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221104 1.71 1.74 1.7 1.73 2.37% 0% -78.88% 933759 1.6129 53.91 1.73 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221103 1.71 1.73 1.69 1.69 -2.31% -1.17% -79.37% 782544 1.336 46.08 1.71 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221102 1.69 1.74 1.69 1.73 1.76% 0.58% -78.88% 912196 1.5701 92.54 1.72 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221101 1.67 1.71 1.65 1.7 1.8% 1.19% -79.24% 941658 1.58 56.68 1.68 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221031 1.68 1.71 1.61 1.67 -1.76% 0.6% -79.61% 1398696 2.3167 84.37 1.66 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221028 1.82 1.82 1.69 1.7 -7.1% -1.73% -79.24% 1522623 2.6404 101.14 1.73 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221027 1.81 1.85 1.8 1.83 0% 0.55% -77.66% 929779 1.6954 67.46 1.82 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221026 1.82 1.84 1.81 1.83 0.55% 0% -77.66% 643904 1.1752 46.93 1.83 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221025 1.84 1.85 1.8 1.82 -1.09% 0% -77.78% 667163 1.212 47.97 1.82 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221024 1.89 1.9 1.83 1.84 -2.65% -1.08% -77.53% 941011 1.7463 71.24 1.86 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221021 1.91 1.93 1.88 1.89 0% -0.53% -76.92% 705779 1.3435 57.19 1.9 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221020 1.9 1.92 1.88 1.89 -0.53% 0% -76.92% 767111 1.4533 62.78 1.89 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221019 1.93 1.95 1.9 1.9 -2.06% -1.04% -76.8% 752572 1.4463 62.3 1.92 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221018 1.95 1.98 1.93 1.94 -0.51% -0.51% -76.31% 1048816 2.0469 86.66 1.95 0% 8.45 0% 8.31 0% 8.19 0% 0%
20221017 1.93 1.96 1.9 1.95 0.52% 0.52% -76.19% 1067495 2.0677 88.07 1.94 0% 8.45 0% 8.31 0% 8.19 0% 0%
20220721 1.97 1.99 1.94 1.94 -2.02% -1.02% -76.31% 1021033 1.9975 75.7 1.96 -76.94% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220720 2 2.04 1.97 1.98 -1.98% -1% -75.82% 1421231 2.8374 107.53 2 -76.47% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220719 2.02 2.12 2 2.02 0% -1.46% -75.34% 2680435 5.4903 208.06 2.05 -75.88% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220718 1.83 2.02 1.81 2.02 9.78% 2.54% -75.34% 2052437 4.0342 152.88 1.97 -76.82% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220715 1.96 1.97 1.83 1.84 -8.91% -1.6% -77.53% 2040260 3.8147 144.56 1.87 -78% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220714 2.06 2.07 2.01 2.02 -2.42% -0.49% -75.34% 1051071 2.1297 80.71 2.03 -76.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220713 2.03 2.12 2.03 2.07 1.47% -0.48% -74.73% 1310973 2.7317 103.52 2.08 -75.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220712 2.01 2.06 2.01 2.04 0.99% 0% -75.09% 1026597 2.0901 79.21 2.04 -76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220711 2.05 2.06 2.01 2.02 -1.46% -0.49% -75.34% 796323 1.6153 61.21 2.03 -76.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220708 2.06 2.08 2.04 2.05 -0.49% -0.49% -74.97% 691276 1.4244 53.98 2.06 -75.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220707 2.05 2.08 2.04 2.06 0% 0% -74.85% 749925 1.543 58.47 2.06 -75.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220706 2.13 2.14 2.05 2.06 -3.74% -0.48% -74.85% 1615390 3.3505 126.97 2.07 -75.65% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220705 2.16 2.17 2.13 2.14 -0.93% -0.47% -73.87% 751033 1.6119 61.08 2.15 -74.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220704 2.17 2.18 2.13 2.16 -0.46% 0.47% -73.63% 977253 2.099 79.54 2.15 -74.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220701 2.18 2.22 2.17 2.17 -0.91% -0.91% -73.5% 861505 1.8858 71.46 2.19 -74.24% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220630 2.21 2.22 2.18 2.19 -1.35% 0% -73.26% 1102651 2.4201 91.71 2.19 -74.24% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220629 2.16 2.24 2.15 2.22 2.78% 0.45% -72.89% 2253589 4.9807 188.75 2.21 -74% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220628 2.17 2.18 2.15 2.16 -0.46% 0% -73.63% 902728 1.9527 74 2.16 -74.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220627 2.16 2.2 2.15 2.17 0% 0% -73.5% 1053731 2.2915 86.84 2.17 -74.47% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220624 2.19 2.21 2.16 2.17 -1.81% 0% -73.5% 1121163 2.4372 92.36 2.17 -74.47% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220623 2.2 2.22 2.17 2.21 0.45% 0.45% -73.02% 1407231 3.0967 117.35 2.2 -74.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220622 2.26 2.27 2.2 2.2 -2.65% -0.9% -73.14% 1425989 3.1712 120.17 2.22 -73.88% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220621 2.24 2.33 2.23 2.26 0.89% -0.88% -72.41% 1977995 4.5153 171.11 2.28 -73.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220620 2.21 2.26 2.2 2.24 1.82% 0.45% -72.65% 1272753 2.8446 107.8 2.23 -73.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220617 2.21 2.23 2.17 2.2 -1.35% 0% -73.14% 1131428 2.4873 94.26 2.2 -74.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220616 2.24 2.28 2.22 2.23 -1.33% -0.45% -72.77% 1550523 3.4773 131.77 2.24 -73.65% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220615 2.26 2.35 2.23 2.26 -0.88% -1.31% -72.41% 2650540 6.0657 229.86 2.29 -73.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220614 2.14 2.36 2.13 2.28 6.05% 1.33% -72.16% 3060989 6.8738 260.49 2.25 -73.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220613 2.19 2.21 2.13 2.15 -2.71% -0.46% -73.75% 1445145 3.1268 118.49 2.16 -74.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220610 2.23 2.24 2.2 2.21 -1.78% -0.45% -73.02% 1427414 3.1622 119.83 2.22 -73.88% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220609 2.25 2.3 2.23 2.25 0% -0.88% -72.53% 1218666 2.7662 104.83 2.27 -73.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220608 2.28 2.29 2.24 2.25 -2.17% -0.44% -72.53% 1100942 2.4862 94.22 2.26 -73.41% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220607 2.26 2.31 2.24 2.3 0.88% 1.32% -71.92% 1349334 3.0662 116.2 2.27 -73.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220606 2.29 2.31 2.21 2.28 -0.87% 1.33% -72.16% 1648429 3.7108 140.62 2.25 -73.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220602 2.32 2.33 2.29 2.3 -1.71% 0% -71.92% 1283925 2.9586 112.12 2.3 -72.94% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220601 2.37 2.41 2.33 2.34 -2.09% -1.27% -71.43% 1248821 2.9561 112.02 2.37 -72.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220531 2.35 2.42 2.3 2.39 1.27% 1.7% -70.82% 1559961 3.6724 139.17 2.35 -72.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220530 2.39 2.4 2.35 2.36 -1.67% -0.42% -71.18% 1235882 2.9255 110.86 2.37 -72.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220527 2.45 2.46 2.39 2.4 -3.23% -0.41% -70.7% 1999418 4.8267 182.91 2.41 -71.65% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220526 2.38 2.59 2.35 2.48 5.08% 0.4% -69.72% 3295499 8.1319 308.16 2.47 -70.94% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220525 2.36 2.38 2.32 2.36 0% 0.43% -71.18% 1194587 2.8092 106.46 2.35 -72.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220524 2.45 2.46 2.35 2.36 -3.67% -1.67% -71.18% 1754511 4.2107 159.57 2.4 -71.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220523 2.46 2.5 2.44 2.45 -1.21% -0.41% -70.09% 1377013 3.3846 128.26 2.46 -71.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220520 2.51 2.53 2.46 2.48 -2.36% 0% -69.72% 2094952 5.2016 197.12 2.48 -70.82% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220519 2.39 2.59 2.37 2.54 3.67% 1.6% -68.99% 3112016 7.7664 294.31 2.5 -70.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220518 2.46 2.5 2.42 2.45 -1.21% 0% -70.09% 1605227 3.9393 149.28 2.45 -71.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220517 2.52 2.53 2.41 2.48 -3.13% 0.81% -69.72% 2186058 5.3723 203.59 2.46 -71.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220516 2.66 2.71 2.51 2.56 0.79% -0.78% -68.74% 3413820 8.8104 333.88 2.58 -69.65% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220513 2.44 2.55 2.38 2.54 3.67% 2.01% -68.99% 3486817 8.6751 328.75 2.49 -70.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220512 2.51 2.56 2.38 2.45 -3.54% 0% -70.09% 2672351 6.5575 248.5 2.45 -71.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220511 2.59 2.68 2.52 2.54 -3.42% -1.55% -68.99% 3891758 10.0398 380.47 2.58 -69.65% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220510 2.6 2.74 2.57 2.63 3.54% -0.38% -67.89% 5260865 13.8951 526.56 2.64 -68.94% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220509 2.31 2.54 2.29 2.54 9.96% 2.83% -68.99% 1853137 4.5723 173.27 2.47 -70.94% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220506 2.42 2.43 2.3 2.31 -7.97% -1.7% -71.79% 3034657 7.1352 270.39 2.35 -72.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220505 2.5 2.57 2.42 2.51 -2.71% 0.4% -69.35% 3540830 8.8628 335.86 2.5 -70.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220429 2.52 2.64 2.39 2.58 2.38% 3.2% -68.5% 4575184 11.4212 432.81 2.5 -70.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220428 2.47 2.57 2.39 2.52 0.8% 1.61% -69.23% 3284574 8.1308 308.12 2.48 -70.82% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220427 2.47 2.51 2.34 2.5 -2.34% 2.88% -69.47% 3246727 7.9036 299.51 2.43 -71.41% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220426 2.47 2.67 2.41 2.56 4.92% 0.79% -68.74% 3932887 10.0067 379.21 2.54 -70.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220425 2.58 2.77 2.41 2.44 -6.51% -5.79% -70.21% 3505243 9.0656 343.55 2.59 -69.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220422 2.58 2.65 2.54 2.61 0.77% 0% -68.13% 2213228 5.7671 218.55 2.61 -69.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220421 2.71 2.79 2.58 2.59 -5.13% -2.26% -68.38% 2388811 6.3325 239.97 2.65 -68.82% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220420 2.84 2.88 2.71 2.73 -4.88% -1.44% -66.67% 2691535 7.4611 282.74 2.77 -67.41% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220419 2.82 2.9 2.77 2.87 3.24% 0.7% -64.96% 3069762 8.7397 331.2 2.85 -66.47% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220418 2.83 2.92 2.76 2.78 -4.47% -1.77% -66.06% 3009554 8.5262 323.11 2.83 -66.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220415 2.94 3.03 2.81 2.91 -2.02% -0.68% -64.47% 3691913 10.8308 410.44 2.93 -65.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220414 2.89 3.01 2.88 2.97 2.77% 0.68% -63.74% 3607179 10.6541 403.74 2.95 -65.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220413 2.99 3.08 2.87 2.89 -4.3% -2.69% -64.71% 4196390 12.4477 471.71 2.97 -65.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220412 3.15 3.2 3.02 3.02 -10.12% -1.63% -63.13% 5926050 18.1963 689.56 3.07 -63.88% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220411 3.51 3.55 3.36 3.36 -9.92% -0.88% -58.97% 3987404 13.5214 512.4 3.39 -60.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220408 3.72 3.85 3.51 3.73 0.81% 0.27% -54.46% 6797695 25.2593 957.22 3.72 -56.24% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220407 3.4 3.85 3.36 3.7 3.06% 1.09% -54.82% 8289770 30.3145 1148.79 3.66 -56.94% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220401 4.42 4.42 3.83 3.9 -8.24% -3.47% -52.38% 11331828 45.7479 1733.65 4.04 -52.47% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220331 3.92 4.25 3.63 4.25 10.1% 6.78% -48.11% 10935447 43.5682 1651.05 3.98 -53.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220330 3.7 4.21 3.52 3.86 0.78% -2.28% -52.87% 11804477 46.6004 1765.96 3.95 -53.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220329 4.2 4.26 3.83 3.83 -9.88% -1.29% -53.24% 7109729 27.5728 1044.89 3.88 -54.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220328 3.9 4.25 3.78 4.25 10.1% 3.66% -48.11% 7454952 30.5481 1157.64 4.1 -51.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220325 3.76 4.19 3.45 3.86 0.78% 2.66% -52.87% 8555091 32.1923 1219.95 3.76 -55.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220324 3.6 3.83 3.57 3.83 10.06% 1.86% -53.24% 8582515 32.2799 1223.27 3.76 -55.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220323 3.48 3.48 3.33 3.48 10.13% 0.58% -57.51% 4581625 15.8659 601.25 3.46 -59.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220322 2.88 3.16 2.81 3.16 10.1% 4.98% -61.42% 4151149 12.493 473.43 3.01 -64.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220321 2.62 2.87 2.54 2.87 9.96% 3.61% -64.96% 5693736 15.767 597.5 2.77 -67.41% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220318 2.4 2.61 2.34 2.61 10.13% 6.53% -68.13% 3670235 9.0039 341.21 2.45 -71.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220317 2.28 2.37 2.28 2.37 10.23% 0.85% -71.06% 890260 2.0893 79.18 2.35 -72.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220316 2.09 2.18 2.01 2.15 4.37% 2.38% -73.75% 1062658 2.2274 84.41 2.1 -75.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220315 2.2 2.21 2.05 2.06 -6.79% -2.83% -74.85% 1023395 2.1747 82.41 2.12 -75.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220314 2.32 2.33 2.21 2.21 -3.91% -2.64% -73.02% 841210 1.9084 72.32 2.27 -73.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220311 2.22 2.32 2.17 2.3 2.22% 2.22% -71.92% 897500 2.0173 76.45 2.25 -73.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220310 2.25 2.29 2.22 2.25 0.9% -0.44% -72.53% 816599 1.8419 69.8 2.26 -73.41% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220309 2.36 2.36 2.13 2.23 -4.29% -0.45% -72.77% 1101150 2.4692 93.57 2.24 -73.65% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220308 2.43 2.44 2.32 2.33 -4.12% -1.27% -71.55% 822073 1.9397 73.51 2.36 -72.24% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220307 2.44 2.5 2.42 2.43 -0.82% -1.22% -70.33% 825261 2.0278 76.84 2.46 -71.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220304 2.49 2.49 2.43 2.45 -2% -0.41% -70.09% 738460 1.8136 68.73 2.46 -71.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220303 2.46 2.54 2.46 2.5 1.63% 0% -69.47% 865441 2.1615 81.91 2.5 -70.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220302 2.42 2.49 2.41 2.46 1.23% 0% -69.96% 839634 2.0633 78.19 2.46 -71.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220301 2.42 2.46 2.39 2.43 0.41% 0.41% -70.33% 784197 1.8971 71.89 2.42 -71.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220228 2.52 2.52 2.38 2.42 -3.97% 0% -70.45% 1116855 2.7001 102.32 2.42 -71.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220225 2.53 2.56 2.52 2.52 -0.4% -0.4% -69.23% 596876 1.5126 57.32 2.53 -70.24% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220224 2.62 2.63 2.49 2.53 -3.8% -1.56% -69.11% 1019624 2.622 99.36 2.57 -69.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220223 2.65 2.66 2.61 2.63 -0.75% 0% -67.89% 672041 1.7671 66.97 2.63 -69.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220222 2.69 2.73 2.64 2.65 -2.57% -1.12% -67.64% 796540 2.1348 80.9 2.68 -68.47% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220221 2.65 2.73 2.62 2.72 1.12% 1.87% -66.79% 1111761 2.9726 112.65 2.67 -68.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220218 2.6 2.7 2.59 2.69 2.28% 1.13% -67.16% 959319 2.5503 96.65 2.66 -68.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220217 2.67 2.67 2.62 2.63 -1.87% -0.38% -67.89% 586685 1.5515 58.8 2.64 -68.94% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220216 2.67 2.7 2.65 2.68 0.37% 0.37% -67.28% 592143 1.5806 59.9 2.67 -68.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220215 2.72 2.73 2.65 2.67 -1.84% -0.37% -67.4% 637131 1.7063 64.66 2.68 -68.47% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220214 2.79 2.82 2.7 2.72 -3.2% -1.09% -66.79% 863198 2.3709 89.85 2.75 -67.65% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220211 2.85 2.93 2.81 2.81 0% -1.75% -65.69% 965298 2.7592 104.56 2.86 -66.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220210 2.79 2.83 2.73 2.81 -1.06% 0.72% -65.69% 870761 2.4271 91.98 2.79 -67.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20220209 2.76 2.99 2.74 2.84 4.41% -0.7% -65.32% 1904690 5.4384 206.09 2.86 -66.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211203 2.97 3.01 2.88 2.94 -1.01% 0.34% -64.1% 1082659 3.1747 120.31 2.93 -65.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211202 2.99 3.06 2.97 2.97 -1% -1% -63.74% 860840 2.5853 97.97 3 -64.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211201 2.94 3.02 2.91 3 3.45% 0.67% -63.37% 868168 2.5861 98 2.98 -64.94% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211130 2.93 3.04 2.9 2.9 -1.36% -2.03% -64.59% 810507 2.3985 90.89 2.96 -65.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211129 2.95 2.99 2.92 2.94 -2% -0.34% -64.1% 646223 1.909 72.34 2.95 -65.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211126 3.01 3.06 2.98 3 -0.66% -0.33% -63.37% 668290 2.0113 76.22 3.01 -64.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211125 3.06 3.11 3.01 3.02 -1.95% -0.98% -63.13% 773127 2.3567 89.31 3.05 -64.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211124 2.96 3.15 2.95 3.08 3.36% 0.33% -62.39% 1263487 3.8819 147.11 3.07 -63.88% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211123 2.88 3.03 2.86 2.98 3.11% 1.02% -63.61% 1165795 3.4398 130.35 2.95 -65.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211122 2.94 2.97 2.85 2.89 -4.3% -0.34% -64.71% 1401729 4.0649 154.04 2.9 -65.88% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211119 2.78 3.03 2.75 3.02 9.82% 3.42% -63.13% 1705694 4.9873 189 2.92 -65.65% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211118 2.81 2.83 2.74 2.75 -2.83% -1.08% -66.42% 663077 1.8428 69.83 2.78 -67.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211117 2.85 2.88 2.81 2.83 -1.39% -0.35% -65.45% 706106 2.0023 75.88 2.84 -66.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211116 2.93 2.95 2.83 2.87 -2.05% -0.35% -64.96% 849744 2.4479 92.76 2.88 -66.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211115 2.94 2.97 2.91 2.93 -2.98% 0% -64.22% 1261647 3.7003 140.23 2.93 -65.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211112 3.11 3.13 2.88 3.02 1% 0.33% -63.13% 2763399 8.3099 314.91 3.01 -64.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211111 2.73 2.99 2.72 2.99 9.93% 2.75% -63.49% 902507 2.622 99.36 2.91 -65.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211110 2.64 2.74 2.58 2.72 3.03% 2.26% -66.79% 944875 2.5101 95.12 2.66 -68.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211109 2.66 2.69 2.63 2.64 -1.12% -0.38% -67.77% 558540 1.4798 56.08 2.65 -68.82% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211108 2.67 2.71 2.61 2.67 0% 0% -67.4% 767309 2.0461 77.54 2.67 -68.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211105 2.73 2.81 2.65 2.67 -2.2% -1.48% -67.4% 1104192 2.9938 113.45 2.71 -68.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211104 2.76 2.78 2.7 2.73 0% 0% -66.67% 838773 2.2917 86.85 2.73 -67.88% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211103 2.76 2.81 2.72 2.73 -1.8% -1.09% -66.67% 1315705 3.6287 137.51 2.76 -67.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211102 2.96 2.99 2.71 2.78 -6.71% -1.77% -66.06% 1508053 4.2719 161.89 2.83 -66.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211101 3.03 3.09 2.93 2.98 -7.45% -0.33% -63.61% 1711510 5.1235 194.16 2.99 -64.82% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211029 3.22 3.27 3.22 3.22 -10.06% 0% -60.68% 368641 1.1875 45 3.22 -62.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211028 3.7 3.72 3.54 3.58 -3.5% -0.56% -56.29% 441368 1.591 60.29 3.6 -57.65% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211027 3.79 3.8 3.69 3.71 -2.37% -1.07% -54.7% 276325 1.035 39.22 3.75 -55.88% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211026 3.88 3.89 3.77 3.8 -2.06% -0.26% -53.6% 270204 1.0293 39.01 3.81 -55.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211025 3.86 3.99 3.83 3.88 -2.02% -0.26% -52.63% 247532 0.9625 36.47 3.89 -54.24% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211022 3.9 4.1 3.9 3.96 1.28% -1.49% -51.65% 401499 1.6131 61.13 4.02 -52.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211021 3.9 3.93 3.85 3.91 2.09% 0.26% -52.26% 267074 1.0418 39.48 3.9 -54.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211020 3.9 3.91 3.81 3.83 -1.79% -0.26% -53.24% 257166 0.9872 37.41 3.84 -54.82% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211019 3.96 3.97 3.87 3.9 -1.76% -0.26% -52.38% 272845 1.0675 40.45 3.91 -54% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211018 4.07 4.1 3.96 3.97 -3.17% -0.5% -51.53% 359480 1.4343 54.35 3.99 -53.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211015 4.17 4.21 4.05 4.1 -1.91% -0.73% -49.94% 524412 2.1647 82.03 4.13 -51.41% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211014 4.16 4.19 4.16 4.18 -0.24% 0% -48.96% 395853 1.6527 62.63 4.18 -50.82% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211013 4.21 4.22 4.16 4.19 -0.95% 0.24% -48.84% 301437 1.2613 47.8 4.18 -50.82% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211012 4.19 4.3 4.16 4.23 0.48% -0.24% -48.35% 328984 1.3951 52.87 4.24 -50.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211011 4.19 4.26 4.16 4.21 0.48% 0% -48.6% 234751 0.9877 37.43 4.21 -50.47% 8.45 0% 8.31 0% 8.19 0% 0.62%
20211008 4.16 4.27 4.16 4.19 0.48% -0.24% -48.84% 273647 1.1493 43.55 4.2 -50.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210930 4.26 4.34 4.15 4.17 0.24% -0.95% -49.08% 312461 1.3162 49.88 4.21 -50.47% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210929 4.29 4.31 4.16 4.16 -2.8% -1.42% -49.21% 311252 1.3136 49.78 4.22 -50.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210928 4.13 4.33 4.1 4.28 5.42% 1.42% -47.74% 682583 2.8785 109.08 4.22 -50.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210927 4.25 4.26 4.03 4.06 -5.36% -1.46% -50.43% 496270 2.0449 77.49 4.12 -51.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210924 4.34 4.41 4.26 4.29 -1.83% -0.92% -47.62% 305765 1.3242 50.18 4.33 -49.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210923 4.2 4.43 4.18 4.37 5.05% 0.92% -46.64% 534719 2.3131 87.66 4.33 -49.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210922 4.19 4.26 4.11 4.16 -2.8% 0.24% -49.21% 587279 2.4366 92.34 4.15 -51.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210917 4.31 4.35 4.26 4.28 -0.7% -0.23% -47.74% 211649 0.909 34.45 4.29 -49.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210916 4.5 4.51 4.31 4.31 -3.79% -1.82% -47.37% 273371 1.201 45.51 4.39 -48.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210915 4.55 4.57 4.44 4.48 -1.97% -0.22% -45.3% 219784 0.9878 37.43 4.49 -47.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210914 4.75 4.77 4.56 4.57 -3.59% -1.72% -44.2% 354674 1.6497 62.52 4.65 -45.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210913 4.7 4.79 4.64 4.74 1.07% 0.21% -42.12% 338173 1.5991 60.6 4.73 -44.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210910 4.68 4.82 4.67 4.69 0.86% -0.85% -42.74% 300206 1.421 53.85 4.73 -44.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210909 4.71 4.73 4.63 4.65 -1.06% -0.64% -43.22% 312086 1.462 55.4 4.68 -44.94% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210908 4.7 4.76 4.69 4.7 0% -0.21% -42.61% 195096 0.9197 34.85 4.71 -44.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210907 4.69 4.72 4.64 4.7 0.21% 0.43% -42.61% 169830 0.7951 30.13 4.68 -44.94% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210906 4.73 4.77 4.68 4.69 -0.85% -0.42% -42.74% 225248 1.0611 40.21 4.71 -44.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210729 4.32 4.35 4.25 4.35 0.69% 1.16% -46.89% 134617 0.5786 21.93 4.3 -49.41% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210728 4.29 4.35 4.2 4.32 -0.46% 0.93% -47.25% 192958 0.8268 31.33 4.28 -49.65% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210727 4.42 4.45 4.19 4.34 -1.81% 1.64% -47.01% 348214 1.4881 56.39 4.27 -49.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210726 4.63 4.63 4.4 4.42 -5.35% -1.56% -46.03% 196935 0.8844 33.51 4.49 -47.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210723 4.71 4.72 4.65 4.67 -1.27% -0.43% -42.98% 107481 0.5036 19.08 4.69 -44.82% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210722 4.68 4.75 4.65 4.73 1.28% 0.42% -42.25% 69874 0.3294 12.48 4.71 -44.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210721 4.73 4.75 4.65 4.67 -1.48% -0.43% -42.98% 72814 0.3412 12.93 4.69 -44.82% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210720 4.71 4.75 4.65 4.74 -0.21% 1.07% -42.12% 136237 0.6396 24.24 4.69 -44.82% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210719 4.79 4.79 4.69 4.75 -0.63% 0.64% -42% 125744 0.5938 22.5 4.72 -44.47% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210716 4.8 4.84 4.77 4.78 0% -0.42% -41.64% 72527 0.348 13.19 4.8 -43.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210715 4.73 4.84 4.72 4.78 0.63% 0% -41.64% 138188 0.6611 25.05 4.78 -43.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210714 4.76 4.76 4.7 4.75 -0.21% 0.42% -42% 134132 0.6338 24.02 4.73 -44.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210713 4.77 4.84 4.71 4.76 -0.63% -0.21% -41.88% 187319 0.8942 33.89 4.77 -43.88% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210712 4.81 4.84 4.73 4.79 0% 0.42% -41.51% 136998 0.6529 24.74 4.77 -43.88% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210709 4.79 4.82 4.76 4.79 -0.42% 0.21% -41.51% 108438 0.5185 19.65 4.78 -43.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210708 4.93 4.94 4.77 4.81 -2.04% 0% -41.27% 145969 0.7027 26.63 4.81 -43.41% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210707 4.98 5.03 4.87 4.91 -1.8% -0.61% -40.05% 127700 0.6308 23.9 4.94 -41.88% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210706 4.9 5.08 4.85 5 1.63% 0.4% -38.95% 218224 1.0878 41.22 4.98 -41.41% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210705 4.9 4.99 4.74 4.92 0.61% 1.03% -39.93% 254774 1.2416 47.05 4.87 -42.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210702 5.29 5.3 5.22 5.27 0% 0.38% -35.65% 156940 0.8247 31.25 5.25 -38.24% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210701 5.21 5.3 5.16 5.27 1.35% 0.57% -35.65% 160813 0.8432 31.95 5.24 -38.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210630 5.28 5.31 5.18 5.2 -1.7% -0.76% -36.51% 110980 0.5816 22.04 5.24 -38.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210629 5.21 5.3 5.2 5.29 0.57% 0.57% -35.41% 142914 0.7518 28.49 5.26 -38.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210628 5.31 5.33 5.23 5.26 0.77% 0% -35.78% 161418 0.8489 32.17 5.26 -38.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210625 5.22 5.23 5.18 5.22 0.19% 0.19% -36.26% 102879 0.5361 20.32 5.21 -38.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210624 5.18 5.24 5.14 5.21 0.19% 0.19% -36.39% 145462 0.756 28.65 5.2 -38.82% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210623 5.09 5.22 5.06 5.2 2.36% 1.17% -36.51% 190444 0.9786 37.08 5.14 -39.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210622 5.05 5.12 5.04 5.08 0.79% 0% -37.97% 188532 0.9582 36.31 5.08 -40.24% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210621 5.05 5.06 5.02 5.04 -0.4% 0% -38.46% 158358 0.7983 30.25 5.04 -40.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210618 5.13 5.14 5.06 5.06 -1.75% -0.59% -38.22% 231025 1.1759 44.56 5.09 -40.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210617 5.15 5.17 5.13 5.15 0% -0.19% -37.12% 197312 1.0173 38.55 5.16 -39.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210616 5.12 5.19 5.1 5.15 0.59% -0.19% -37.12% 158410 0.8167 30.95 5.16 -39.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210615 5.21 5.24 5.1 5.12 -2.1% -0.19% -37.48% 234798 1.2054 45.68 5.13 -39.65% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210611 5.24 5.27 5.21 5.23 0.19% -0.19% -36.14% 312296 1.6375 62.05 5.24 -38.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210610 5.24 5.27 5.2 5.22 -0.76% -0.38% -36.26% 173119 0.9071 34.38 5.24 -38.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210609 5.32 5.33 5.24 5.26 -1.13% 0% -35.78% 192467 1.0133 38.4 5.26 -38.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210608 5.3 5.34 5.25 5.32 -0.37% 0.57% -35.04% 212101 1.122 42.52 5.29 -37.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210607 5.51 5.51 5.22 5.34 -3.09% 0.19% -34.8% 474445 2.5296 95.86 5.33 -37.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210604 5.51 5.53 5.49 5.51 0% 0% -32.72% 137944 0.7601 28.8 5.51 -35.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210603 5.53 5.55 5.51 5.51 -0.36% -0.36% -32.72% 142328 0.7864 29.8 5.53 -34.94% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210602 5.52 5.55 5.49 5.53 0.18% 0.18% -32.48% 205890 1.1359 43.05 5.52 -35.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210601 5.58 5.59 5.5 5.52 -0.9% 0% -32.6% 202000 1.1156 42.28 5.52 -35.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210531 5.59 5.59 5.52 5.57 -0.18% 0.36% -31.99% 178431 0.9899 37.51 5.55 -34.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210528 5.62 5.64 5.57 5.58 -1.06% -0.18% -31.87% 239852 1.3416 50.84 5.59 -34.24% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210527 5.64 5.64 5.59 5.64 0.18% 0.53% -31.14% 234928 1.3178 49.94 5.61 -34% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210526 5.58 5.67 5.56 5.63 1.08% 0.18% -31.26% 235573 1.3249 50.21 5.62 -33.88% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210525 5.54 5.58 5.49 5.57 0.54% 0.54% -31.99% 205334 1.1377 43.11 5.54 -34.82% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210524 5.52 5.54 5.5 5.54 0.18% 0.36% -32.36% 162351 0.8963 33.97 5.52 -35.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210521 5.55 5.57 5.52 5.53 -0.36% -0.18% -32.48% 190506 1.0551 39.98 5.54 -34.82% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210520 5.62 5.62 5.53 5.55 -1.25% 0% -32.23% 226551 1.258 47.67 5.55 -34.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210519 5.68 5.68 5.6 5.62 -1.75% -0.18% -31.38% 214601 1.2081 45.78 5.63 -33.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210518 5.6 5.75 5.56 5.72 1.96% 1.24% -30.16% 418053 2.3611 89.48 5.65 -33.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210517 5.62 5.7 5.58 5.61 0% -0.36% -31.5% 192887 1.0863 41.17 5.63 -33.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210514 5.59 5.62 5.56 5.61 0.36% 0.36% -31.5% 152068 0.8504 32.23 5.59 -34.24% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210513 5.51 5.61 5.5 5.59 0.72% 0.36% -31.75% 136736 0.7615 28.86 5.57 -34.47% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210512 5.6 5.63 5.51 5.55 -1.25% -0.18% -32.23% 269655 1.4984 56.78 5.56 -34.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210511 5.58 5.66 5.54 5.62 0.54% 0.36% -31.38% 190023 1.0643 40.33 5.6 -34.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210510 5.65 5.66 5.56 5.59 -1.06% -0.18% -31.75% 152844 0.8554 32.42 5.6 -34.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210507 5.65 5.73 5.61 5.65 -0.53% -0.35% -31.01% 194814 1.1046 41.86 5.67 -33.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210506 5.69 5.76 5.61 5.68 -0.87% 0.18% -30.65% 285586 1.6193 61.36 5.67 -33.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210430 5.71 5.76 5.51 5.73 -0.17% 1.78% -30.04% 505417 2.8448 107.81 5.63 -33.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210429 5.88 5.89 5.68 5.74 -1.88% -0.52% -29.91% 434886 2.5081 95.05 5.77 -32.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210428 5.92 5.97 5.83 5.85 -1.85% -0.68% -28.57% 299467 1.7639 66.84 5.89 -30.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210427 6.15 6.15 5.94 5.96 -2.61% -0.83% -27.23% 381292 2.2923 86.87 6.01 -29.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210426 6.16 6.19 6.11 6.12 -0.97% -0.33% -25.27% 178432 1.0959 41.53 6.14 -27.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210423 6.24 6.25 6.16 6.18 -1.28% -0.32% -24.54% 141444 0.8766 33.22 6.2 -27.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210422 6.27 6.34 6.25 6.26 -0.32% -0.32% -23.57% 128304 0.8063 30.56 6.28 -26.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210421 6.27 6.34 6.23 6.28 -0.16% -0.16% -23.32% 173801 1.0938 41.45 6.29 -26% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210416 6.34 6.41 6.29 6.35 0.95% 0% -22.47% 248462 1.5768 59.75 6.35 -25.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210415 6.23 6.37 6.2 6.29 1.94% 0.16% -23.2% 517873 3.2509 123.2 6.28 -26.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210414 6.15 6.2 6.13 6.17 0.33% 0% -24.66% 95649 0.5904 22.37 6.17 -27.41% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210413 6.28 6.32 6.13 6.15 -3% -0.49% -24.91% 234028 1.4452 54.77 6.18 -27.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210412 6.22 6.49 6.18 6.34 1.93% 0% -22.59% 382307 2.4234 91.84 6.34 -25.41% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210409 6.22 6.26 6.15 6.22 -0.48% 0.32% -24.05% 172024 1.066 40.4 6.2 -27.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210408 6.29 6.29 6.21 6.25 -0.48% 0% -23.69% 132772 0.8294 31.43 6.25 -26.47% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210407 6.21 6.29 6.18 6.28 1.62% 0.48% -23.32% 205302 1.2823 48.59 6.25 -26.47% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210406 6.24 6.24 6.15 6.18 0% 0% -24.54% 142408 0.8804 33.36 6.18 -27.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210402 6.15 6.19 6.13 6.18 0.16% 0.32% -24.54% 163284 1.006 38.12 6.16 -27.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210401 6.09 6.2 6.07 6.17 1.48% 0.16% -24.66% 180864 1.1139 42.21 6.16 -27.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210330 6.1 6.12 6.03 6.08 0% 0.16% -25.76% 201403 1.2224 46.32 6.07 -28.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210329 6.15 6.15 6.06 6.08 -1.14% -0.16% -25.76% 238952 1.4549 55.13 6.09 -28.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20210326 6.14 6.18 6.12 6.15 0.16% 0% -24.91% 133425 0.8204 31.09 6.15 -27.65% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201215 6.86 6.88 6.76 6.8 -1.16% 0.15% -16.97% 131708 0.8943 33.89 6.79 -20.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201214 6.88 6.93 6.83 6.88 0.44% 0.29% -16% 126922 0.8713 33.02 6.86 -19.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201211 6.93 6.93 6.76 6.85 -0.72% 0.44% -16.36% 184309 1.2579 47.67 6.82 -19.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201210 6.84 6.92 6.83 6.9 0.29% 0.44% -15.75% 141837 0.9742 36.92 6.87 -19.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201209 6.96 6.96 6.86 6.88 -0.72% -0.43% -16% 157055 1.085 41.12 6.91 -18.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201208 6.99 7.02 6.91 6.93 -0.43% -0.43% -15.38% 267888 1.864 70.64 6.96 -18.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201207 7.14 7.14 6.94 6.96 -2.66% -0.57% -15.02% 367778 2.5758 97.61 7 -17.65% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201204 7.17 7.2 7.06 7.15 -0.42% 0.56% -12.7% 283082 2.0132 76.29 7.11 -16.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201203 7.31 7.33 7.15 7.18 -1.64% -0.42% -12.33% 221986 1.6011 60.67 7.21 -15.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201202 7.11 7.45 7.1 7.3 2.53% 0% -10.87% 444485 3.2461 123.01 7.3 -14.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201201 7.18 7.22 7 7.12 -0.84% 0.56% -13.06% 302595 2.1415 81.15 7.08 -16.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201130 7.2 7.4 7.18 7.18 -0.14% -1.78% -12.33% 311833 2.2807 86.43 7.31 -14% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201127 7.1 7.27 7.06 7.19 1.7% 0.56% -12.21% 286511 2.0493 77.66 7.15 -15.88% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201126 7.15 7.17 7.04 7.07 -1.39% -0.28% -13.68% 270769 1.9196 72.74 7.09 -16.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201125 7.28 7.31 7.14 7.17 -1.24% -0.55% -12.45% 296714 2.14 81.1 7.21 -15.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201124 7.35 7.39 7.23 7.26 -0.95% -0.41% -11.36% 194935 1.4214 53.86 7.29 -14.24% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201123 7.35 7.46 7.29 7.33 0% -0.54% -10.5% 226923 1.6713 63.34 7.37 -13.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201120 7.4 7.4 7.29 7.33 -1.48% -0.14% -10.5% 158765 1.1654 44.16 7.34 -13.65% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201119 7.46 7.53 7.33 7.44 -0.67% 0.54% -9.16% 222471 1.6467 62.4 7.4 -12.94% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201118 7.5 7.6 7.25 7.49 0% 0.27% -8.55% 298021 2.2261 84.36 7.47 -12.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201117 7.41 7.63 7.38 7.49 1.22% -0.4% -8.55% 324548 2.439 92.43 7.52 -11.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201116 7.21 7.44 7.07 7.4 2.64% 1.93% -9.65% 290274 2.1088 79.91 7.26 -14.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201113 7.32 7.33 7.17 7.21 -2.44% -0.28% -11.97% 195073 1.4099 53.43 7.23 -14.94% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201112 7.49 7.5 7.33 7.39 -0.54% 0% -9.77% 176979 1.3087 49.59 7.39 -13.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201111 7.1 7.51 7.1 7.43 4.06% 1.09% -9.28% 432879 3.1821 120.59 7.35 -13.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201110 7.24 7.33 7.1 7.14 -1.24% -0.97% -12.82% 184327 1.3288 50.36 7.21 -15.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201109 7.28 7.29 7.18 7.23 0% 0.14% -11.72% 234667 1.6946 64.22 7.22 -15.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201106 7.19 7.36 7.13 7.23 0.84% -0.28% -11.72% 282316 2.047 77.57 7.25 -14.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201105 7.01 7.2 6.99 7.17 2.87% 0.99% -12.45% 273928 1.9458 73.74 7.1 -16.47% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201104 7 7.01 6.89 6.97 -0.43% 0.29% -14.9% 122384 0.8507 32.24 6.95 -18.24% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201103 6.94 7.01 6.89 7 0.72% 0.57% -14.53% 169514 1.1799 44.71 6.96 -18.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201102 6.85 6.96 6.74 6.95 1.31% 1.31% -15.14% 218389 1.4973 56.74 6.86 -19.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201030 7.04 7.11 6.81 6.86 -2.42% -1.15% -16.24% 215969 1.4997 56.83 6.94 -18.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201029 6.99 7.05 6.96 7.03 0.14% 0.43% -14.16% 128445 0.8997 34.09 7 -17.65% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201028 7.03 7.07 6.97 7.02 -0.71% 0.14% -14.29% 134531 0.9429 35.73 7.01 -17.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201027 7.1 7.11 6.97 7.07 -0.7% 0.86% -13.68% 216055 1.515 57.41 7.01 -17.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201026 7.12 7.2 7.07 7.12 -0.28% 0% -13.06% 189837 1.3525 51.25 7.12 -16.24% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201023 7.11 7.18 7.05 7.14 0.28% 0.28% -12.82% 247546 1.7625 66.79 7.12 -16.24% 8.45 0% 8.31 0% 8.19 0% 0.62%
20201022 7.02 7.19 7.01 7.12 0.85% -0.14% -13.06% 247655 1.7648 66.88 7.13 -16.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200909 6.78 7.43 6.75 7.43 10.07% 2.77% -9.28% 1471599 10.642 403.29 7.23 -14.94% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200908 6.86 7.01 6.74 6.75 -1.46% -1.6% -17.58% 732676 5.023 190.35 6.86 -19.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200907 6.92 7.03 6.84 6.85 -1.01% -1.3% -16.36% 242066 1.6793 63.64 6.94 -18.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200904 6.83 7 6.82 6.92 0.29% 0.29% -15.51% 218645 1.5086 57.17 6.9 -18.82% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200903 6.95 7.04 6.84 6.9 -1.29% -0.14% -15.75% 382566 2.6454 100.25 6.91 -18.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200902 6.98 7.03 6.89 6.99 0.43% 0.58% -14.65% 270917 1.882 71.32 6.95 -18.24% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200901 7.08 7.09 6.91 6.96 -1.28% -0.29% -15.02% 284738 1.9887 75.36 6.98 -17.88% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200831 7.06 7.39 7.01 7.05 -0.42% -2.49% -13.92% 519322 3.7544 142.28 7.23 -14.94% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200828 6.96 7.13 6.94 7.08 1.87% 0.28% -13.55% 216813 1.5303 57.99 7.06 -16.94% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200827 7.01 7.05 6.91 6.95 -0.29% 0% -15.14% 222363 1.5457 58.58 6.95 -18.24% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200826 7.14 7.16 6.92 6.97 -1.97% -0.99% -14.9% 264824 1.865 70.68 7.04 -17.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200825 7.2 7.39 7.07 7.11 -0.56% -1.25% -13.19% 293255 2.1112 80.01 7.2 -15.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200824 7.32 7.38 7.15 7.15 -2.46% -1.24% -12.7% 338438 2.4496 92.83 7.24 -14.82% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200821 7.49 7.53 7.28 7.33 -2.01% -0.54% -10.5% 268923 1.9816 75.09 7.37 -13.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200820 7.5 7.6 7.41 7.48 0.13% 0% -8.67% 444822 3.3263 126.05 7.48 -12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200819 7.42 7.63 7.25 7.47 0.67% 0.54% -8.79% 397391 2.954 111.94 7.43 -12.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200818 7.4 7.48 7.35 7.42 0% 0.13% -9.4% 349846 2.5923 98.24 7.41 -12.82% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200817 7.3 7.54 7.25 7.42 1.64% -0.13% -9.4% 492928 3.6647 138.88 7.43 -12.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200814 7 7.35 6.96 7.3 3.55% 0.69% -10.87% 496753 3.6 136.42 7.25 -14.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200813 7 7.14 6.94 7.05 0% 0% -13.92% 164091 1.1568 43.84 7.05 -17.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200812 7 7.08 6.87 7.05 1.15% 0.71% -13.92% 269610 1.8872 71.52 7 -17.65% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200811 7.17 7.21 6.97 6.97 -3.6% -1.69% -14.9% 380615 2.6998 102.31 7.09 -16.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200810 6.79 7.32 6.74 7.23 6.79% 2.55% -11.72% 832471 5.8683 222.38 7.05 -17.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200807 6.88 6.89 6.74 6.77 -1.88% -0.44% -17.34% 296933 2.0195 76.53 6.8 -20% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200806 6.93 6.99 6.84 6.9 -0.29% 0.29% -15.75% 250702 1.7257 65.4 6.88 -19.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200805 7.03 7.03 6.87 6.92 -2.12% 0.14% -15.51% 303596 2.0976 79.49 6.91 -18.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200804 7.04 7.12 6.86 7.07 0.86% 0.86% -13.68% 462122 3.2385 122.73 7.01 -17.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200803 7 7.08 6.93 7.01 1.15% 0.29% -14.41% 335064 2.3421 88.76 6.99 -17.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200731 6.9 7.02 6.83 6.93 0.43% 0.29% -15.38% 213505 1.4756 55.92 6.91 -18.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200730 7.03 7.03 6.86 6.9 -1.57% -0.14% -15.75% 239312 1.6548 62.71 6.91 -18.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200729 6.96 7.05 6.91 7.01 0.57% 0.43% -14.41% 179697 1.2544 47.54 6.98 -17.88% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200728 6.85 7.02 6.82 6.97 1.75% 1.01% -14.9% 243024 1.677 63.55 6.9 -18.82% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200727 6.99 7 6.76 6.85 -1.72% 0.59% -16.36% 264134 1.7998 68.2 6.81 -19.88% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200724 7.07 7.16 6.87 6.97 -1.27% -0.43% -14.9% 338350 2.3686 89.76 7 -17.65% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200723 7.12 7.16 6.95 7.06 -2.22% 0.28% -13.8% 339647 2.3909 90.6 7.04 -17.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200722 7.22 7.38 7.13 7.22 -0.69% -0.28% -11.84% 392540 2.8402 107.63 7.24 -14.82% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200721 7.4 7.44 7.18 7.27 -1.89% 0.14% -11.23% 419259 3.0449 115.39 7.26 -14.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200720 7.33 7.44 7.13 7.41 -1.2% 1.51% -9.52% 817163 5.9643 226.02 7.3 -14.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200717 7.09 7.54 6.93 7.5 6.08% 4.02% -8.42% 614565 4.4285 167.82 7.21 -15.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200716 7.18 7.32 7.06 7.07 -1.53% -1.81% -13.68% 387390 2.7886 105.68 7.2 -15.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200715 7.45 7.55 7.16 7.18 -2.31% -1.78% -12.33% 410209 2.9996 113.67 7.31 -14% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200714 7.49 7.55 7.24 7.35 -1.47% -0.41% -10.26% 342126 2.5234 95.63 7.38 -13.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200713 7.38 7.53 7.24 7.46 0.67% 0.95% -8.91% 500786 3.701 140.25 7.39 -13.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200710 7.6 7.66 7.37 7.41 -3.14% -1.33% -9.52% 487353 3.6612 138.74 7.51 -11.65% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200709 7.67 7.71 7.47 7.65 -0.13% 0.79% -6.59% 583008 4.4257 167.72 7.59 -10.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200708 7.65 7.68 7.49 7.66 0.79% 0.92% -6.47% 466225 3.5383 134.09 7.59 -10.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200707 7.99 8.13 7.59 7.6 -4.04% -1.43% -7.2% 705530 5.4416 206.21 7.71 -9.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200706 7.61 7.95 7.59 7.92 6.17% 1.67% -3.3% 769203 5.9926 227.09 7.79 -8.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200703 7.32 7.59 7.27 7.46 1.5% 0.67% -8.91% 574172 4.2525 161.15 7.41 -12.82% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200702 7.1 7.56 7.07 7.35 5.45% 0.82% -10.26% 1051346 7.6678 290.58 7.29 -14.24% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200701 6.39 6.97 6.34 6.97 9.94% 2.65% -14.9% 1086014 7.3752 279.49 6.79 -20.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200630 6.38 6.38 6.27 6.34 -0.31% 0.32% -22.59% 358218 2.2637 85.78 6.32 -25.65% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200629 6.52 6.52 6.23 6.36 -3.05% 0.47% -22.34% 470135 2.9744 112.72 6.33 -25.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200624 6.45 6.58 6.39 6.56 2.02% 0.46% -19.9% 309102 2.0173 76.45 6.53 -23.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200623 6.5 6.5 6.37 6.43 -0.77% 0% -21.49% 268759 1.7269 65.44 6.43 -24.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200622 6.56 6.59 6.45 6.48 -1.82% -0.46% -20.88% 200541 1.3047 49.44 6.51 -23.41% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200619 6.63 6.63 6.49 6.6 0.46% 0.46% -19.41% 162673 1.0682 40.48 6.57 -22.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200618 6.46 6.66 6.45 6.57 1.86% 0% -19.78% 208984 1.3733 52.04 6.57 -22.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200617 6.51 6.51 6.42 6.45 -1.07% 0% -21.25% 126192 0.8139 30.84 6.45 -24.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200616 6.52 6.6 6.47 6.52 0.62% 0% -20.39% 136408 0.8895 33.71 6.52 -23.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200615 6.55 6.64 6.48 6.48 -0.92% -1.07% -20.88% 132990 0.8707 33 6.55 -22.94% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200612 6.42 6.57 6.39 6.54 1.24% 0.77% -20.15% 141426 0.9175 34.77 6.49 -23.65% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200611 6.77 6.83 6.63 6.66 -1.77% -0.75% -18.68% 170358 1.1432 43.32 6.71 -21.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200610 6.85 6.86 6.76 6.78 -0.88% -0.15% -17.22% 108109 0.7341 27.82 6.79 -20.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200609 6.89 6.89 6.8 6.84 -0.29% 0% -16.48% 133894 0.9156 34.7 6.84 -19.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200608 6.83 6.9 6.75 6.86 1.63% 0.29% -16.24% 271307 1.8566 70.36 6.84 -19.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200605 6.83 6.84 6.71 6.75 -0.59% -0.15% -17.58% 173073 1.1697 44.33 6.76 -20.47% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200604 6.9 6.91 6.75 6.79 -0.73% -0.15% -17.09% 193096 1.3133 49.77 6.8 -20% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200603 6.92 7.13 6.83 6.84 -1.01% -1.87% -16.48% 242191 1.6882 63.98 6.97 -18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200602 6.76 6.92 6.72 6.91 2.67% 1.02% -15.63% 313748 2.1454 81.3 6.84 -19.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200601 6.52 6.75 6.52 6.73 3.7% 1.05% -17.83% 255707 1.7019 64.49 6.66 -21.65% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200529 6.62 6.63 6.48 6.49 -2.11% -0.76% -20.76% 236889 1.5491 58.7 6.54 -23.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200528 6.69 6.84 6.59 6.63 -0.75% -1.04% -19.05% 200578 1.3437 50.92 6.7 -21.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200527 6.64 6.84 6.6 6.68 0.3% -0.89% -18.44% 260761 1.7563 66.56 6.74 -20.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200526 6.61 6.66 6.45 6.66 1.22% 1.83% -18.68% 323700 2.1186 80.29 6.54 -23.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200525 6.58 6.7 6.49 6.58 0.3% -0.15% -19.66% 160275 1.0568 40.05 6.59 -22.47% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200522 6.77 6.77 6.54 6.56 -3.1% -1.2% -19.9% 205936 1.3677 51.83 6.64 -21.88% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200521 6.79 6.82 6.72 6.77 -0.29% 0% -17.34% 114666 0.7768 29.44 6.77 -20.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200520 6.9 6.91 6.76 6.79 -1.88% -0.29% -17.09% 169058 1.1509 43.61 6.81 -19.88% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200519 7.08 7.09 6.86 6.92 -1.56% -0.29% -15.51% 257148 1.7839 67.6 6.94 -18.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200518 6.76 7.1 6.71 7.03 4.61% 0.72% -14.16% 446050 3.1154 118.06 6.98 -17.88% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200515 6.76 6.82 6.69 6.72 -0.3% -0.59% -17.95% 172397 1.1647 44.14 6.76 -20.47% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200514 6.86 6.86 6.72 6.74 -1.75% -0.3% -17.7% 152272 1.03 39.03 6.76 -20.47% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200513 6.83 6.93 6.76 6.86 -0.15% 0.29% -16.24% 176526 1.2075 45.76 6.84 -19.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200512 7.11 7.12 6.85 6.87 -2.28% -0.43% -16.12% 281175 1.9412 73.56 6.9 -18.82% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200511 6.87 7.18 6.85 7.03 1.88% -0.28% -14.16% 410876 2.895 109.71 7.05 -17.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200508 6.74 6.97 6.67 6.9 2.37% 1.17% -15.75% 363359 2.4797 93.97 6.82 -19.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200507 6.83 6.9 6.65 6.74 -1.75% -0.59% -17.7% 252481 1.7109 64.84 6.78 -20.24% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200506 6.88 6.93 6.77 6.86 -1.86% 0.59% -16.24% 249186 1.7002 64.43 6.82 -19.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200430 7.03 7.03 6.92 6.99 0.29% 0.29% -14.65% 179929 1.2542 47.53 6.97 -18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200429 6.87 7.02 6.79 6.97 1.75% 0.72% -14.9% 205966 1.4261 54.04 6.92 -18.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200428 6.79 6.91 6.62 6.85 1.33% 0.88% -16.36% 291445 1.9788 74.99 6.79 -20.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200427 6.7 6.92 6.67 6.76 1.5% -0.88% -17.46% 193972 1.3234 50.15 6.82 -19.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200424 6.82 6.82 6.62 6.66 -2.06% -0.3% -18.68% 147912 0.988 37.44 6.68 -21.41% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200423 6.83 7 6.73 6.8 -0.29% -0.73% -16.97% 193939 1.3279 50.32 6.85 -19.41% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200422 6.77 6.85 6.62 6.82 0.74% 1.49% -16.73% 155841 1.0475 39.7 6.72 -20.94% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200421 6.89 6.96 6.7 6.77 -2.31% 0% -17.34% 188429 1.276 48.35 6.77 -20.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200420 7.12 7.12 6.89 6.93 -2.53% -0.14% -15.38% 210782 1.4636 55.46 6.94 -18.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200417 7.09 7.21 7.05 7.11 0.57% -0.42% -13.19% 129591 0.9247 35.04 7.14 -16% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200416 7.12 7.2 7.03 7.07 -0.7% -0.28% -13.68% 106256 0.7535 28.55 7.09 -16.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200415 7.26 7.32 7.1 7.12 -2.47% -0.7% -13.06% 95161 0.6822 25.85 7.17 -15.65% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200414 7.04 7.35 7 7.3 3.69% 0.83% -10.87% 234266 1.6958 64.26 7.24 -14.82% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200413 6.82 7.09 6.82 7.04 2.18% 0.57% -14.04% 165439 1.1587 43.91 7 -17.65% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200410 6.99 7.1 6.85 6.89 -0.86% -1.15% -15.87% 128774 0.8976 34.02 6.97 -18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200409 7.06 7.1 6.94 6.95 -1.56% -0.57% -15.14% 120650 0.8439 31.98 6.99 -17.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200408 7.01 7.09 6.94 7.06 -0.56% 0.71% -13.8% 134876 0.9454 35.83 7.01 -17.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200407 7.15 7.21 7.03 7.1 1.28% 0% -13.31% 214065 1.5193 57.57 7.1 -16.47% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200403 7.09 7.14 6.9 7.01 -0.57% 0.14% -14.41% 134141 0.9394 35.6 7 -17.65% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200402 6.87 7.07 6.84 7.05 1.73% 1% -13.92% 141659 0.9881 37.44 6.98 -17.88% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200401 6.99 7.2 6.92 6.93 -0.86% -1.42% -15.38% 157565 1.1082 42 7.03 -17.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200331 7.22 7.29 6.86 6.99 -2.24% -0.71% -14.65% 235187 1.6564 62.77 7.04 -17.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200324 6.47 6.54 6.26 6.45 1.42% 0.78% -21.25% 316928 2.0269 76.81 6.4 -24.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200323 6.4 6.49 6.3 6.36 -5.22% -0.78% -22.34% 237882 1.5247 57.78 6.41 -24.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200320 6.52 6.72 6.48 6.71 4.35% 1.51% -18.07% 266049 1.7595 66.68 6.61 -22.24% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200319 6.61 6.74 6.29 6.43 -3.74% -0.31% -21.49% 408064 2.6324 99.76 6.45 -24.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200318 6.99 7.13 6.62 6.68 -4.3% -2.77% -18.44% 250082 1.7182 65.11 6.87 -19.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200317 6.9 7.04 6.55 6.98 1.45% 2.35% -14.77% 346309 2.3613 89.48 6.82 -19.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200316 7.16 7.19 6.74 6.88 -3.37% -1.29% -16% 332041 2.3157 87.76 6.97 -18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200313 6.82 7.22 6.74 7.12 -2.06% 1.86% -13.06% 296758 2.0739 78.59 6.99 -17.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200312 7.34 7.52 7.24 7.27 -1.76% -0.82% -11.23% 271792 1.9916 75.47 7.33 -13.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200311 7.65 7.66 7.39 7.4 -2.76% -1.6% -9.65% 272364 2.0469 77.57 7.52 -11.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200310 7.51 7.76 7.36 7.61 1.33% 0.79% -7.08% 354246 2.6747 101.36 7.55 -11.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200309 7.8 7.8 7.45 7.51 -5.89% -1.05% -8.3% 528058 4.0069 151.84 7.59 -10.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200306 8.17 8.23 7.95 7.98 -4.09% -0.75% -2.56% 317633 2.5527 96.74 8.04 -5.41% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200305 8.11 8.5 8.08 8.32 -0.36% 0.12% 1.59% 470063 3.908 148.1 8.31 -2.24% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200304 7.94 8.38 7.86 8.35 4.51% 2.08% 1.95% 614244 5.026 190.46 8.18 -3.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200303 8.18 8.26 7.81 7.99 -1.96% 0.63% -2.44% 446982 3.5489 134.49 7.94 -6.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200302 8.01 8.33 8.01 8.15 1.75% -0.73% -0.49% 554013 4.5474 172.33 8.21 -3.41% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200228 7.68 8.25 7.61 8.01 1.78% 0.12% -2.2% 546533 4.3717 165.67 8 -5.88% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200227 8.03 8.09 7.79 7.87 -1.87% -0.63% -3.91% 335922 2.6606 100.83 7.92 -6.82% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200226 7.65 8.28 7.62 8.02 3.62% -0.5% -2.08% 613930 4.95 187.58 8.06 -5.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200225 7.23 7.95 7.19 7.74 5.31% 0.65% -5.49% 669630 5.1499 195.16 7.69 -9.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200224 7.47 7.47 7.17 7.35 -2.26% 0.82% -10.26% 410422 2.9924 113.4 7.29 -14.24% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200221 7.68 7.71 7.47 7.52 -2.97% -0.4% -8.18% 310679 2.347 88.94 7.55 -11.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200220 7.59 7.78 7.44 7.75 1.17% 1.97% -5.37% 453246 3.4445 130.53 7.6 -10.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200219 7.55 7.72 7.54 7.66 0.39% 0.26% -6.47% 269600 2.0588 78.02 7.64 -10.12% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200218 7.62 7.71 7.42 7.63 -1.04% 1.06% -6.84% 402152 3.0353 115.02 7.55 -11.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200217 7.9 7.9 7.53 7.71 0.39% 0.52% -5.86% 482226 3.6977 140.13 7.67 -9.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200214 7.1 7.82 7.06 7.68 7.87% 1.86% -6.23% 744716 5.6148 212.78 7.54 -11.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200213 7.15 7.35 7.08 7.12 2.74% -1.39% -13.06% 595210 4.297 162.84 7.22 -15.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200212 6.96 7.02 6.88 6.93 -1.56% 0% -15.38% 277629 1.9228 72.87 6.93 -18.47% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200211 6.77 7.15 6.77 7.04 3.99% 0.14% -14.04% 494731 3.4803 131.89 7.03 -17.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200210 6.6 6.86 6.53 6.77 1.8% 1.04% -17.34% 365275 2.4457 92.68 6.7 -21.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200207 6.74 6.76 6.58 6.65 -1.92% 0.3% -18.8% 303731 2.0141 76.33 6.63 -22% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200206 6.74 6.86 6.52 6.78 1.5% 1.04% -17.22% 411868 2.7622 104.68 6.71 -21.06% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200205 6.8 6.92 6.64 6.68 -0.89% -1.18% -18.44% 355224 2.401 90.99 6.76 -20.47% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200204 6.33 6.93 6.26 6.74 4.5% 2.12% -17.7% 732743 4.8376 183.32 6.6 -22.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200203 6.45 6.58 6.45 6.45 -10.04% -0.15% -21.25% 241253 1.559 59.08 6.46 -24% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200123 7.53 7.65 7.1 7.17 -5.78% -1.92% -12.45% 392485 2.8683 108.7 7.31 -14% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200122 7.47 7.69 7.42 7.61 2.42% 0.26% -7.08% 427497 3.2461 123.01 7.59 -10.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200121 7.76 7.76 7.41 7.43 -5.35% -1.2% -9.28% 379330 2.8516 108.06 7.52 -11.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200120 7.83 7.9 7.65 7.85 0% 1.03% -4.15% 248162 1.9285 73.08 7.77 -8.59% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200117 7.88 8.03 7.75 7.85 0.64% -0.38% -4.15% 224208 1.7665 66.94 7.88 -7.29% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200116 7.92 7.95 7.78 7.8 -0.89% -0.64% -4.76% 188997 1.4841 56.24 7.85 -7.65% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200115 7.9 7.98 7.83 7.87 -1.13% 0% -3.91% 212965 1.6765 63.53 7.87 -7.41% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200114 8.02 8.09 7.84 7.96 -0.5% 0% -2.81% 252465 2.0084 76.11 7.96 -6.35% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200113 7.94 8.02 7.78 8 0.76% 1.14% -2.32% 382693 3.0264 114.69 7.91 -6.94% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200110 8.05 8.11 7.88 7.94 -2.22% -0.13% -3.05% 310049 2.4662 93.46 7.95 -6.47% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200109 8.08 8.22 8.01 8.12 2.27% 0.25% -0.85% 464408 3.7635 142.62 8.1 -4.71% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200108 8.15 8.15 7.87 7.94 -3.52% -0.13% -3.05% 467725 3.7178 140.89 7.95 -6.47% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200107 8.15 8.4 8.12 8.23 1.73% 0% 0.49% 393454 3.2373 122.68 8.23 -3.18% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200106 8.22 8.3 8.05 8.09 -2.88% -0.98% -1.22% 523500 4.2759 162.04 8.17 -3.88% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200103 8.57 8.58 8.22 8.33 -2.91% -0.24% 1.71% 358899 2.996 113.54 8.35 -1.76% 8.45 0% 8.31 0% 8.19 0% 0.62%
20200102 8.7 8.86 8.46 8.58 0.94% -0.58% 4.76% 457135 3.9434 149.44 8.63 1.53% 8.45 0% 8.31 0% 8.19 0% 0.62%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1