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. 山东板块
  3. 鲁 泰Ｂ200726
    4. 返回上一页 刷新
股票代码（例：sz200726）       685条   (进入鲁 泰Ｂ股票专站) 鲁 泰Ｂ股票成本分析
相关股票: 万华化学  海尔智家  兖矿能源  青岛啤酒  中航沈飞  山东黄金  潍柴动力  中际旭创  华鲁恒升  浪潮信息  华电国际  歌尔股份  赛轮轮胎  南山铝业  山东高速  太阳纸业  杰瑞股份  东阿阿胶  玲珑轮胎  海信视像  国瓷材料  豪迈科技  光威复材  鲁西化工  张 裕Ａ  步长制药  山东出版  中国重汽  特锐德  齐翔腾达  山东药玻  新潮能源  万润股份  山东钢铁  艾迪精密  英科医疗  恒邦股份  泰和新材  晨鸣纸业  新华制药  东诚药业  登海种业  汉缆股份  
相关股吧: 600309股吧 600690股吧 600188股吧 600600股吧 600760股吧 600547股吧 000338股吧 300308股吧 600426股吧 000977股吧 600027股吧 002241股吧 601058股吧 600219股吧 600350股吧 002078股吧 002353股吧 000423股吧 601966股吧 600060股吧 300285股吧 002595股吧 300699股吧 000830股吧 000869股吧 603858股吧 601019股吧 000951股吧 300001股吧 002408股吧 600529股吧 600777股吧 002643股吧 600022股吧 603638股吧 300677股吧 002237股吧 002254股吧 000488股吧 000756股吧 002675股吧 002041股吧 002498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
20230928 4.72 4.73 4.71 4.73 0.21% -0.21% -32.62% 3632 0.0172 76.83 4.74 0% 7.01 0% 7 0% 7.02 0% 0%
20230927 4.72 4.73 4.71 4.72 0% 0% -32.76% 4005 0.0189 84.19 4.72 0% 7.01 0% 7 0% 7.02 0% 0%
20230926 4.68 4.73 4.68 4.72 0.64% 0% -32.76% 8734 0.0412 189.52 4.72 0% 7.01 0% 7 0% 7.02 0% 0%
20230925 4.68 4.72 4.68 4.69 0.64% -0.21% -33.19% 6453 0.0303 159.4 4.7 0% 7.01 0% 7 0% 7.02 0% 0%
20230922 4.69 4.71 4.65 4.66 -0.64% -0.21% -33.62% 1948 0.0091 52.3 4.67 0% 7.01 0% 7 0% 7.02 0% 0%
20230921 4.71 4.72 4.69 4.69 -0.21% 0.43% -33.19% 1348 0.0063 32.18 4.67 0% 7.01 0% 7 0% 7.02 0% 0%
20230920 4.71 4.73 4.7 4.7 -0.63% -3.29% -33.05% 144 0.0007 2.53 4.86 0% 7.01 0% 7 0% 7.02 0% 0%
20230919 4.7 4.73 4.7 4.73 0.21% 0.21% -32.62% 5767 0.0272 83.4 4.72 0% 7.01 0% 7 0% 7.02 0% 0%
20230918 4.72 4.73 4.71 4.72 0% 0.21% -32.76% 5775 0.0272 76.01 4.71 0% 7.01 0% 7 0% 7.02 0% 0%
20230915 4.7 4.73 4.7 4.72 0.21% 0.43% -32.76% 4082 0.0192 36.32 4.7 0% 7.01 0% 7 0% 7.02 0% 0%
20230914 4.7 4.73 4.7 4.71 -0.21% -0.42% -32.91% 3809 0.018 31.59 4.73 0% 7.01 0% 7 0% 7.02 0% 0%
20230913 4.73 4.73 4.7 4.72 0.21% 0.43% -32.76% 2466 0.0116 18.32 4.7 0% 7.01 0% 7 0% 7.02 0% 0%
20230912 4.71 4.73 4.7 4.71 0.21% -0.42% -32.91% 2937 0.0139 20.76 4.73 0% 7.01 0% 7 0% 7.02 0% 0%
20230911 4.68 4.71 4.68 4.7 0.21% -0.21% -33.05% 3033 0.0143 20.93 4.71 0% 7.01 0% 7 0% 7.02 0% 0%
20230908 4.7 4.7 4.69 4.69 -0.21% 0% -33.19% 6860 0.0322 45.91 4.69 0% 7.01 0% 7 0% 7.02 0% 0%
20230907 4.7 4.7 4.68 4.7 0% 0% -33.05% 18510 0.087 118.96 4.7 0% 7.01 0% 7 0% 7.02 0% 0%
20230906 4.68 4.7 4.68 4.7 0.43% 0.21% -33.05% 10826 0.0508 70.99 4.69 0% 7.01 0% 7 0% 7.02 0% 0%
20230905 4.68 4.7 4.66 4.68 0% 0% -33.33% 13524 0.0633 86.83 4.68 0% 7.01 0% 7 0% 7.02 0% 0%
20230904 4.75 4.75 4.65 4.68 -0.21% -0.43% -33.33% 43099 0.2024 275.97 4.7 0% 7.01 0% 7 0% 7.02 0% 0%
20230901 4.69 4.7 4.68 4.69 0.21% 0% -33.19% 13944 0.0654 111.12 4.69 0% 7.01 0% 7 0% 7.02 0% 0%
20230831 4.7 4.71 4.68 4.68 -0.43% -0.43% -33.33% 16949 0.0796 149.9 4.7 0% 7.01 0% 7 0% 7.02 0% 0%
20230830 4.68 4.7 4.68 4.7 0% 0% -33.05% 10186 0.0479 104.73 4.7 0% 7.01 0% 7 0% 7.02 0% 0%
20230829 4.7 4.7 4.69 4.7 0% 0% -33.05% 5705 0.0268 9.29 4.7 0% 7.01 0% 7 0% 7.02 0% 0%
20230828 4.71 4.72 4.68 4.7 0% 0.21% -33.05% 6502 0.0305 10.56 4.69 0% 7.01 0% 7 0% 7.02 0% 0%
20230825 4.7 4.7 4.68 4.7 0.21% 0% -33.05% 13089 0.0615 160.46 4.7 0% 7.01 0% 7 0% 7.02 0% 0%
20230824 4.68 4.71 4.68 4.69 0.21% -0.21% -33.19% 15022 0.0706 200.02 4.7 0% 7.01 0% 7 0% 7.02 0% 0%
20230823 4.63 4.69 4.63 4.68 1.08% 0% -33.33% 13649 0.0639 218.07 4.68 0% 7.01 0% 7 0% 7.02 0% 0%
20230822 4.59 4.67 4.59 4.63 0.65% -0.43% -34.05% 14504 0.0674 286.9 4.65 0% 7.01 0% 7 0% 7.02 0% 0%
20230821 4.52 4.63 4.5 4.6 1.1% 0.22% -34.47% 12525 0.0575 338.17 4.59 0% 7.01 0% 7 0% 7.02 0% 0%
20230818 4.55 4.58 4.54 4.55 -0.22% -0.44% -35.19% 1708 0.0078 67.43 4.57 0% 7.01 0% 7 0% 7.02 0% 0%
20230817 4.55 4.56 4.55 4.56 0% 0.88% -35.04% 1416 0.0064 56.86 4.52 0% 7.01 0% 7 0% 7.02 0% 0%
20230816 4.56 4.57 4.55 4.56 0% 0.88% -35.04% 1393 0.0063 49.38 4.52 0% 7.01 0% 7 0% 7.02 0% 0%
20230815 4.56 4.58 4.55 4.56 -0.44% -0.22% -35.04% 2011 0.0092 59 4.57 0% 7.01 0% 7 0% 7.02 0% 0%
20230814 4.56 4.58 4.55 4.58 0% 0.66% -34.76% 2967 0.0135 82.01 4.55 0% 7.01 0% 7 0% 7.02 0% 0%
20230811 4.56 4.63 4.56 4.58 0.88% -0.43% -34.76% 6785 0.0312 193.18 4.6 0% 7.01 0% 7 0% 7.02 0% 0%
20230810 4.54 4.54 4.51 4.54 0% 0.22% -35.33% 2537 0.0115 3.56 4.53 0% 7.01 0% 7 0% 7.02 0% 0%
20230809 4.54 4.55 4.52 4.54 0% -0.44% -35.33% 1118 0.0051 1.89 4.56 0% 7.01 0% 7 0% 7.02 0% 0%
20230808 4.53 4.54 4.52 4.54 0.22% 1.11% -35.33% 757 0.0034 24.87 4.49 0% 7.01 0% 7 0% 7.02 0% 0%
20230807 4.52 4.54 4.51 4.53 0.22% 0.22% -35.47% 841 0.0038 25.88 4.52 0% 7.01 0% 7 0% 7.02 0% 0%
20230804 4.52 4.55 4.51 4.52 0% -0.44% -35.61% 970 0.0044 26.25 4.54 0% 7.01 0% 7 0% 7.02 0% 0%
20230803 4.51 4.52 4.5 4.52 0% 0.22% -35.61% 5083 0.0229 128.25 4.51 0% 7.01 0% 7 0% 7.02 0% 0%
20230802 4.54 4.54 4.5 4.52 -0.22% 0.22% -35.61% 7962 0.0359 222.19 4.51 0% 7.01 0% 7 0% 7.02 0% 0%
20230801 4.58 4.58 4.51 4.53 -0.88% -0.22% -35.47% 4182 0.019 136.84 4.54 0% 7.01 0% 7 0% 7.02 0% 0%
20230731 4.57 4.59 4.55 4.57 0% -0.44% -34.9% 1852 0.0085 67.5 4.59 0% 7.01 0% 7 0% 7.02 0% 0%
20230728 4.54 4.57 4.53 4.57 0.88% -0.22% -34.9% 1222 0.0056 38.31 4.58 0% 7.01 0% 7 0% 7.02 0% 0%
20230727 4.55 4.55 4.53 4.53 0.22% -1.31% -35.47% 936 0.0043 29.44 4.59 0% 7.01 0% 7 0% 7.02 0% 0%
20230726 4.55 4.55 4.52 4.52 -0.88% -0.66% -35.61% 2065 0.0094 63.85 4.55 0% 7.01 0% 7 0% 7.02 0% 0%
20230725 4.54 4.57 4.54 4.56 0.44% -0.22% -35.04% 2519 0.0115 79.35 4.57 0% 7.01 0% 7 0% 7.02 0% 0%
20230724 4.58 4.58 4.53 4.54 -1.09% -0.44% -35.33% 5372 0.0245 163.92 4.56 0% 7.01 0% 7 0% 7.02 0% 0%
20230721 4.61 4.61 4.58 4.59 -0.43% -0.43% -34.62% 3387 0.0156 101.68 4.61 0% 7.01 0% 7 0% 7.02 0% 0%
20230720 4.62 4.62 4.59 4.61 -0.22% 0.44% -34.33% 1220 0.0056 37.07 4.59 0% 7.01 0% 7 0% 7.02 0% 0%
20230719 4.61 4.63 4.6 4.62 0.43% -0.22% -34.19% 2786 0.0129 82.6 4.63 0% 7.01 0% 7 0% 7.02 0% 0%
20230718 4.6 4.6 4.58 4.6 0% 0.22% -34.47% 1591 0.0073 47.05 4.59 0% 7.01 0% 7 0% 7.02 0% 0%
20230717 4.62 4.63 4.58 4.6 -0.43% 0% -34.47% 6285 0.0289 179.29 4.6 0% 7.01 0% 7 0% 7.02 0% 0%
20230714 4.63 4.64 4.62 4.62 -0.22% 0.65% -34.19% 1373 0.0063 39.7 4.59 0% 7.01 0% 7 0% 7.02 0% 0%
20230713 4.63 4.65 4.62 4.63 -0.22% -0.22% -34.05% 1359 0.0063 38.97 4.64 0% 7.01 0% 7 0% 7.02 0% 0%
20230712 4.66 4.66 4.62 4.64 -0.22% 0% -33.9% 1529 0.0071 2.14 4.64 0% 7.01 0% 7 0% 7.02 0% 0%
20230711 4.62 4.65 4.6 4.65 1.09% 0.43% -33.76% 3610 0.0167 96.45 4.63 0% 7.01 0% 7 0% 7.02 0% 0%
20230710 4.58 4.62 4.57 4.6 0.44% 0.22% -34.47% 6083 0.0279 8.18 4.59 0% 7.01 0% 7 0% 7.02 0% 0%
20230707 4.56 4.59 4.54 4.58 0.66% 0.44% -34.76% 2673 0.0122 3.44 4.56 0% 7.01 0% 7 0% 7.02 0% 0%
20230706 4.55 4.56 4.53 4.55 0.22% -0.22% -35.19% 2126 0.0097 44.42 4.56 0% 7.01 0% 7 0% 7.02 0% 0%
20230705 4.57 4.57 4.54 4.54 -0.66% 0% -35.33% 2751 0.0125 3.17 4.54 0% 7.01 0% 7 0% 7.02 0% 0%
20230704 4.55 4.59 4.54 4.57 0.44% 0% -34.9% 2843 0.013 32.34 4.57 0% 7.01 0% 7 0% 7.02 0% 0%
20230703 4.6 4.6 4.54 4.55 -1.09% -0.66% -35.19% 5944 0.0272 68.07 4.58 0% 7.01 0% 7 0% 7.02 0% 0%
20230630 4.57 4.61 4.57 4.6 0.88% 0.22% -34.47% 2181 0.01 26.09 4.59 0% 7.01 0% 7 0% 7.02 0% 0%
20230629 4.55 4.58 4.55 4.56 0.44% -0.22% -35.04% 3630 0.0166 43.53 4.57 0% 7.01 0% 7 0% 7.02 0% 0%
20230628 4.51 4.55 4.5 4.54 0.22% 0.22% -35.33% 2098 0.0095 25.3 4.53 0% 7.01 0% 7 0% 7.02 0% 0%
20230627 4.44 4.56 4.44 4.53 2.03% 0% -35.47% 8198 0.0371 97.94 4.53 0% 7.01 0% 7 0% 7.02 0% 0%
20230626 4.43 4.46 4.42 4.44 0% 0.23% -36.75% 4537 0.0201 58.01 4.43 0% 7.01 0% 7 0% 7.02 0% 0%
20230621 4.43 4.46 4.42 4.44 0.45% 0% -36.75% 10319 0.0458 139.47 4.44 0% 7.01 0% 7 0% 7.02 0% 0%
20230620 4.28 4.42 4.27 4.42 9.95% 0.91% -37.04% 45478 0.1994 701.63 4.38 0% 7.01 0% 7 0% 7.02 0% 0%
20230619 3.99 4.05 3.97 4.02 1.26% 0.5% -42.74% 1698 0.0068 74.3 4 0% 7.01 0% 7 0% 7.02 0% 0%
20230616 4.01 4.01 3.94 3.97 0.76% 0.51% -43.45% 2050 0.0081 92.46 3.95 0% 7.01 0% 7 0% 7.02 0% 0%
20230615 4.05 4.1 4.05 4.05 0% -0.25% -42.31% 2955 0.012 149.66 4.06 0% 7.01 0% 7 0% 7.02 0% 0%
20230614 4.07 4.11 4.03 4.05 0% -0.25% -42.31% 2142 0.0087 115.58 4.06 0% 7.01 0% 7 0% 7.02 0% 0%
20230613 4.02 4.09 4.02 4.05 1.25% -0.49% -42.31% 2434 0.0099 133.14 4.07 0% 7.01 0% 7 0% 7.02 0% 0%
20230612 3.95 4.02 3.92 4 2.04% 0.25% -43.02% 2806 0.0112 146.86 3.99 0% 7.01 0% 7 0% 7.02 0% 0%
20230609 3.95 3.95 3.92 3.92 -0.25% -1.26% -44.16% 1336 0.0053 71.72 3.97 0% 7.01 0% 7 0% 7.02 0% 0%
20230608 3.92 3.94 3.92 3.93 0.26% 1.03% -44.02% 1028 0.004 49.89 3.89 0% 7.01 0% 7 0% 7.02 0% 0%
20230607 3.91 3.92 3.9 3.92 0.51% 0.77% -44.16% 565 0.0022 23.3 3.89 0% 7.01 0% 7 0% 7.02 0% 0%
20230606 3.87 3.93 3.86 3.9 1.04% 0% -44.44% 1665 0.0065 65.11 3.9 0% 7.01 0% 7 0% 7.02 0% 0%
20230605 3.87 3.87 3.83 3.86 0.52% 1.85% -45.01% 634 0.0024 24.68 3.79 0% 7.01 0% 7 0% 7.02 0% 0%
20230602 3.79 3.86 3.79 3.84 1.05% -0.78% -45.3% 905 0.0035 34.35 3.87 0% 7.01 0% 7 0% 7.02 0% 0%
20230601 3.81 3.83 3.8 3.8 0% -0.52% -45.87% 2199 0.0084 1.91 3.82 0% 7.01 0% 7 0% 7.02 0% 0%
20230531 3.85 3.85 3.8 3.8 -1.3% 0.26% -45.87% 2059 0.0078 1.77 3.79 0% 7.01 0% 7 0% 7.02 0% 0%
20230530 3.82 3.86 3.8 3.85 0% 0.79% -45.16% 3247 0.0124 121.93 3.82 0% 7.01 0% 7 0% 7.02 0% 0%
20230529 3.97 3.97 3.83 3.85 -2.53% -0.26% -45.16% 2435 0.0094 87.28 3.86 0% 7.01 0% 7 0% 7.02 0% 0%
20230526 3.9 3.95 3.84 3.95 1.54% 1.54% -43.73% 2904 0.0113 109.97 3.89 0% 7.01 0% 7 0% 7.02 0% 0%
20230525 4 4 3.85 3.89 -2.75% -0.51% -44.59% 4627 0.0181 177.03 3.91 0% 7.01 0% 7 0% 7.02 0% 0%
20230524 4.03 4.04 3.99 4 -0.74% -0.99% -43.02% 1536 0.0062 59.14 4.04 0% 7.01 0% 7 0% 7.02 0% 0%
20230523 4.02 4.06 4.02 4.03 0.25% -1.23% -42.59% 857 0.0035 26.87 4.08 0% 7.01 0% 7 0% 7.02 0% 0%
20230522 4.05 4.05 4.02 4.02 -0.99% -0.25% -42.74% 1711 0.0069 48.83 4.03 0% 7.01 0% 7 0% 7.02 0% 0%
20230519 4.05 4.08 4.01 4.06 0.25% 1% -42.17% 921 0.0037 21.63 4.02 0% 7.01 0% 7 0% 7.02 0% 0%
20230518 4.08 4.08 4 4.05 -0.49% 0% -42.31% 2917 0.0118 44.43 4.05 0% 7.01 0% 7 0% 7.02 0% 0%
20230517 4.03 4.09 4.03 4.07 0.25% 1.24% -42.02% 870 0.0035 13.23 4.02 0% 7.01 0% 7 0% 7.02 0% 0%
20230516 4.13 4.14 4.05 4.06 -1.93% -0.98% -42.17% 4443 0.0182 65.78 4.1 0% 7.01 0% 7 0% 7.02 0% 0%
20230515 4.16 4.16 4.12 4.14 -0.48% -0.48% -41.03% 1058 0.0044 16.13 4.16 0% 7.01 0% 7 0% 7.02 0% 0%
20230510 4.19 4.2 4.16 4.16 -0.48% -0.48% -40.74% 2227 0.0093 1.16 4.18 0% 7.01 0% 7 0% 7.02 0% 0%
20230509 4.21 4.24 4.1 4.18 -0.71% -0.24% -40.46% 4322 0.0181 66.27 4.19 0% 7.01 0% 7 0% 7.02 0% 0%
20230508 4.14 4.23 4.12 4.21 2.18% 0.72% -40.03% 7659 0.032 119.49 4.18 0% 7.01 0% 7 0% 7.02 0% 0%
20230505 4.1 4.15 4.1 4.12 0% -0.24% -41.31% 3507 0.0145 55.87 4.13 0% 7.01 0% 7 0% 7.02 0% 0%
20230504 4.15 4.21 4.01 4.12 -2.14% -0.24% -41.31% 8445 0.0349 121 4.13 0% 7.01 0% 7 0% 7.02 0% 0%
20230428 4.29 4.29 4.11 4.21 -6.44% 0.48% -40.03% 22973 0.0962 306.5 4.19 0% 7.01 0% 7 0% 7.02 0% 0%
20230427 4.53 4.53 4.49 4.5 -0.44% 0.22% -35.9% 1914 0.0086 35.45 4.49 0% 7.01 0% 7 0% 7.02 0% 0%
20230426 4.41 4.52 4.4 4.52 2.26% 0.89% -35.61% 2905 0.013 41.78 4.48 0% 7.01 0% 7 0% 7.02 0% 0%
20230425 4.46 4.47 4.42 4.42 -0.9% -0.45% -37.04% 2478 0.011 25.25 4.44 0% 7.01 0% 7 0% 7.02 0% 0%
20230424 4.47 4.5 4.45 4.46 -0.45% -0.45% -36.47% 1249 0.0056 12.55 4.48 0% 7.01 0% 7 0% 7.02 0% 0%
20230421 4.51 4.53 4.47 4.48 -0.67% -1.1% -36.18% 1104 0.005 10.98 4.53 0% 7.01 0% 7 0% 7.02 0% 0%
20230420 4.49 4.51 4.47 4.51 0.45% 0.22% -35.75% 3021 0.0136 29.87 4.5 0% 7.01 0% 7 0% 7.02 0% 0%
20230419 4.44 4.49 4.43 4.49 1.58% 0.45% -36.04% 4764 0.0213 47.2 4.47 0% 7.01 0% 7 0% 7.02 0% 0%
20230418 4.53 4.53 4.4 4.42 -2.21% -0.45% -37.04% 9835 0.0437 97.9 4.44 0% 7.01 0% 7 0% 7.02 0% 0%
20230417 4.68 4.68 4.52 4.52 -3.83% -1.09% -35.61% 13449 0.0614 142.13 4.57 0% 7.01 0% 7 0% 7.02 0% 0%
20230414 4.75 4.75 4.69 4.7 -1.05% -0.21% -33.05% 5265 0.0248 62.94 4.71 0% 7.01 0% 7 0% 7.02 0% 0%
20230413 4.74 4.77 4.7 4.75 0% 0% -32.34% 16605 0.0788 201.36 4.75 0% 7.01 0% 7 0% 7.02 0% 0%
20230412 4.81 4.81 4.61 4.75 -5.57% 0.64% -32.34% 29509 0.1394 435.35 4.72 0% 7.01 0% 7 0% 7.02 0% 0%
20230411 4.91 5.03 4.91 5.03 2.03% 0.8% -28.35% 4906 0.0245 128.82 4.99 0% 7.01 0% 7 0% 7.02 0% 0%
20230410 4.96 4.97 4.89 4.93 -0.6% -0.2% -29.77% 3240 0.016 87.75 4.94 0% 7.01 0% 7 0% 7.02 0% 0%
20230407 4.96 4.97 4.92 4.96 0.2% 0.81% -29.34% 1929 0.0095 52.37 4.92 0% 7.01 0% 7 0% 7.02 0% 0%
20230406 4.9 4.95 4.9 4.95 0.81% -0.2% -29.49% 2179 0.0108 57.28 4.96 0% 7.01 0% 7 0% 7.02 0% 0%
20230404 4.83 4.91 4.83 4.91 1.87% 0.61% -30.06% 3852 0.0188 94.83 4.88 0% 7.01 0% 7 0% 7.02 0% 0%
20230403 4.83 4.84 4.82 4.82 0% -0.21% -31.34% 5817 0.0281 144.22 4.83 0% 7.01 0% 7 0% 7.02 0% 0%
20230331 4.84 4.84 4.81 4.82 0% 0% -31.34% 5016 0.0242 133.49 4.82 0% 7.01 0% 7 0% 7.02 0% 0%
20230330 4.88 4.91 4.82 4.82 -1.63% -0.62% -31.34% 5027 0.0244 137.12 4.85 0% 7.01 0% 7 0% 7.02 0% 0%
20230329 4.91 4.93 4.88 4.9 -0.2% 0.62% -30.2% 1622 0.0079 46.45 4.87 0% 7.01 0% 7 0% 7.02 0% 0%
20230328 4.92 4.94 4.9 4.91 0.2% -0.41% -30.06% 1988 0.0098 53.89 4.93 0% 7.01 0% 7 0% 7.02 0% 0%
20230327 4.96 4.96 4.9 4.9 -1.41% -0.41% -30.2% 3251 0.016 86.45 4.92 0% 7.01 0% 7 0% 7.02 0% 0%
20230324 5.02 5.02 4.93 4.97 -0.6% 0.61% -29.2% 2974 0.0147 76.1 4.94 0% 7.01 0% 7 0% 7.02 0% 0%
20230323 5.02 5.02 4.96 5 -0.4% 0.4% -28.77% 2873 0.0143 2.1 4.98 0% 7.01 0% 7 0% 7.02 0% 0%
20230322 5.02 5.03 5 5.02 0% 0.2% -28.49% 3231 0.0162 81.78 5.01 0% 7.01 0% 7 0% 7.02 0% 0%
20230321 5.03 5.04 4.96 5.02 -0.2% 0.4% -28.49% 2859 0.0143 75.38 5 0% 7.01 0% 7 0% 7.02 0% 0%
20230320 5.07 5.1 4.98 5.03 -1.18% -0.59% -28.35% 2687 0.0136 72.54 5.06 0% 7.01 0% 7 0% 7.02 0% 0%
20230317 5.05 5.12 5.04 5.09 0.2% 0.2% -27.49% 2796 0.0142 77.38 5.08 0% 7.01 0% 7 0% 7.02 0% 0%
20230316 5.06 5.11 5.05 5.08 -0.59% -0.2% -27.64% 3283 0.0167 87.25 5.09 0% 7.01 0% 7 0% 7.02 0% 0%
20230315 5.1 5.14 5.07 5.11 0.2% 0.59% -27.21% 3324 0.0169 93.03 5.08 0% 7.01 0% 7 0% 7.02 0% 0%
20230314 5.16 5.18 5.08 5.1 -1.54% -0.39% -27.35% 2363 0.0121 67.42 5.12 0% 7.01 0% 7 0% 7.02 0% 0%
20230313 5.12 5.19 5.12 5.18 0.58% 0.39% -26.21% 4066 0.021 95.69 5.16 0% 7.01 0% 7 0% 7.02 0% 0%
20230310 5.28 5.33 5.12 5.15 -3.56% -0.77% -26.64% 4605 0.0239 119.4 5.19 0% 7.01 0% 7 0% 7.02 0% 0%
20230309 5.33 5.37 5.31 5.34 0% 0.38% -23.93% 1878 0.01 55.75 5.32 0% 7.01 0% 7 0% 7.02 0% 0%
20230308 5.33 5.39 5.33 5.34 -0.74% 0% -23.93% 1836 0.0098 54.15 5.34 0% 7.01 0% 7 0% 7.02 0% 0%
20230307 5.4 5.41 5.34 5.38 -0.74% 0.19% -23.36% 2141 0.0115 65.25 5.37 0% 7.01 0% 7 0% 7.02 0% 0%
20230306 5.42 5.46 5.4 5.42 0.18% 0.18% -22.79% 2143 0.0116 68.85 5.41 0% 7.01 0% 7 0% 7.02 0% 0%
20230303 5.37 5.42 5.37 5.41 1.12% 0.19% -22.93% 5573 0.0301 177.98 5.4 0% 7.01 0% 7 0% 7.02 0% 0%
20230302 5.35 5.37 5.33 5.35 0.19% 0% -23.79% 1309 0.007 46.25 5.35 0% 7.01 0% 7 0% 7.02 0% 0%
20230301 5.34 5.38 5.32 5.34 0.19% -0.19% -23.93% 2654 0.0142 92.43 5.35 0% 7.01 0% 7 0% 7.02 0% 0%
20230228 5.22 5.38 5.21 5.33 1.72% 0% -24.07% 9831 0.0524 347.75 5.33 0% 7.01 0% 7 0% 7.02 0% 0%
20230227 5.23 5.25 5.21 5.24 0% -0.38% -25.36% 874 0.0046 43.97 5.26 0% 7.01 0% 7 0% 7.02 0% 0%
20230224 5.25 5.26 5.22 5.24 0% 0% -25.36% 1087 0.0057 53 5.24 0% 7.01 0% 7 0% 7.02 0% 0%
20230223 5.23 5.26 5.23 5.24 0.38% 0% -25.36% 1929 0.0101 91.11 5.24 0% 7.01 0% 7 0% 7.02 0% 0%
20230222 5.21 5.24 5.2 5.22 -0.57% -0.76% -25.64% 969 0.0051 45.83 5.26 0% 7.01 0% 7 0% 7.02 0% 0%
20230221 5.25 5.25 5.22 5.25 0% 0.57% -25.21% 958 0.005 40.79 5.22 0% 7.01 0% 7 0% 7.02 0% 0%
20230220 5.18 5.25 5.17 5.25 0.77% 1.35% -25.21% 2047 0.0106 84.48 5.18 0% 7.01 0% 7 0% 7.02 0% 0%
20230217 5.19 5.23 5.19 5.21 0.97% -0.38% -25.78% 1970 0.0103 84.19 5.23 0% 7.01 0% 7 0% 7.02 0% 0%
20230216 5.26 5.26 5.16 5.16 -2.09% -0.58% -26.5% 1388 0.0072 60.35 5.19 0% 7.01 0% 7 0% 7.02 0% 0%
20230215 5.24 5.27 5.24 5.27 0% 1.15% -24.93% 922 0.0048 38.62 5.21 0% 7.01 0% 7 0% 7.02 0% 0%
20230214 5.26 5.29 5.24 5.27 0% 0.19% -24.93% 1370 0.0072 55.37 5.26 0% 7.01 0% 7 0% 7.02 0% 0%
20230213 5.24 5.27 5.22 5.27 0% -0.19% -24.93% 1382 0.0073 49.92 5.28 0% 7.01 0% 7 0% 7.02 0% 0%
20230210 5.27 5.3 5.23 5.27 0.57% -0.38% -24.93% 1551 0.0082 49 5.29 0% 7.01 0% 7 0% 7.02 0% 0%
20230209 5.2 5.26 5.2 5.24 0.38% -0.19% -25.36% 1753 0.0092 45.72 5.25 0% 7.01 0% 7 0% 7.02 0% 0%
20230208 5.18 5.26 5.13 5.22 1.56% 0% -25.64% 3639 0.019 92.4 5.22 0% 7.01 0% 7 0% 7.02 0% 0%
20230207 5.11 5.14 5.11 5.14 1.18% 0.19% -26.78% 1696 0.0087 38.52 5.13 0% 7.01 0% 7 0% 7.02 0% 0%
20230206 5.13 5.13 5.07 5.08 -1.17% -0.2% -27.64% 1767 0.009 38.27 5.09 0% 7.01 0% 7 0% 7.02 0% 0%
20230203 5.17 5.17 5.12 5.14 -0.19% -0.58% -26.78% 1489 0.0077 31.45 5.17 0% 7.01 0% 7 0% 7.02 0% 0%
20230202 5.19 5.19 5.15 5.15 -0.77% 0.19% -26.64% 2391 0.0123 49.96 5.14 0% 7.01 0% 7 0% 7.02 0% 0%
20230201 5.19 5.2 5.15 5.19 0.19% 0% -26.07% 3394 0.0176 72.9 5.19 0% 7.01 0% 7 0% 7.02 0% 0%
20230131 5.12 5.19 5.1 5.18 0.97% 0% -26.21% 3224 0.0167 72.58 5.18 0% 7.01 0% 7 0% 7.02 0% 0%
20230130 5.07 5.14 5.04 5.13 1.58% 0.2% -26.92% 4627 0.0237 109.53 5.12 0% 7.01 0% 7 0% 7.02 0% 0%
20230120 4.99 5.05 4.97 5.05 3.7% 0.8% -28.06% 8171 0.0409 201.38 5.01 0% 7.01 0% 7 0% 7.02 0% 0%
20230119 4.83 4.87 4.79 4.87 1.25% 0.41% -30.63% 1854 0.009 4.1 4.85 0% 7.01 0% 7 0% 7.02 0% 0%
20230118 4.85 4.87 4.8 4.81 -1.03% -0.41% -31.48% 8034 0.0388 208.44 4.83 0% 7.01 0% 7 0% 7.02 0% 0%
20230117 4.93 4.94 4.86 4.86 -1.22% -0.82% -30.77% 3490 0.0171 113.05 4.9 0% 7.01 0% 7 0% 7.02 0% 0%
20230116 4.93 4.93 4.88 4.92 0% 0.41% -29.91% 2837 0.0139 99.22 4.9 0% 7.01 0% 7 0% 7.02 0% 0%
20230113 4.92 4.95 4.92 4.92 0% 0.2% -29.91% 1916 0.0094 74.05 4.91 0% 7.01 0% 7 0% 7.02 0% 0%
20230112 4.97 4.97 4.92 4.92 -0.81% 0.2% -29.91% 1345 0.0066 51.77 4.91 0% 7.01 0% 7 0% 7.02 0% 0%
20230111 4.98 4.98 4.95 4.96 -0.2% -0.2% -29.34% 965 0.0048 39.09 4.97 0% 7.01 0% 7 0% 7.02 0% 0%
20230110 4.98 5.01 4.96 4.97 -0.8% 0% -29.2% 1348 0.0067 51.43 4.97 0% 7.01 0% 7 0% 7.02 0% 0%
20230109 5 5.03 4.98 5.01 0% 0% -28.63% 2812 0.0141 109.35 5.01 0% 7.01 0% 7 0% 7.02 0% 0%
20230106 5.01 5.04 4.99 5.01 -0.2% 0% -28.63% 2656 0.0133 113.72 5.01 0% 7.01 0% 7 0% 7.02 0% 0%
20230105 5.03 5.05 4.99 5.02 -0.2% 0.4% -28.49% 3118 0.0156 155.72 5 0% 7.01 0% 7 0% 7.02 0% 0%
20230104 5.02 5.04 5.02 5.03 -0.2% 0.8% -28.35% 621 0.0031 36.7 4.99 0% 7.01 0% 7 0% 7.02 0% 0%
20230103 5.03 5.04 5 5.04 -0.2% 0.8% -28.21% 1320 0.0066 77.39 5 0% 7.01 0% 7 0% 7.02 0% 0%
20221230 5.05 5.07 5.03 5.05 0.2% -0.59% -28.06% 1122 0.0057 3.77 5.08 0% 7.01 0% 7 0% 7.02 0% 0%
20221229 5.03 5.05 4.98 5.04 0.6% 0% -28.21% 2125 0.0107 117.96 5.04 0% 7.01 0% 7 0% 7.02 0% 0%
20221228 5.01 5.01 4.96 5.01 -0.4% 1.01% -28.63% 1170 0.0058 53.27 4.96 0% 7.01 0% 7 0% 7.02 0% 0%
20221227 4.9 5.03 4.89 5.03 2.24% 0.8% -28.35% 3226 0.0161 138.26 4.99 0% 7.01 0% 7 0% 7.02 0% 0%
20221226 4.9 4.93 4.88 4.92 0.2% 0.41% -29.91% 1693 0.0083 70.12 4.9 0% 7.01 0% 7 0% 7.02 0% 0%
20221223 4.91 4.94 4.88 4.91 -0.2% -0.61% -30.06% 931 0.0046 33.2 4.94 0% 7.01 0% 7 0% 7.02 0% 0%
20221222 4.9 4.98 4.9 4.92 0.41% -0.4% -29.91% 1660 0.0082 46.27 4.94 0% 7.01 0% 7 0% 7.02 0% 0%
20221221 4.93 4.93 4.9 4.9 -0.41% -0.2% -30.2% 529 0.0026 13.75 4.91 0% 7.01 0% 7 0% 7.02 0% 0%
20221220 4.87 4.94 4.86 4.92 0.82% 0.2% -29.91% 958 0.0047 21.23 4.91 0% 7.01 0% 7 0% 7.02 0% 0%
20221219 4.93 4.93 4.86 4.88 -1.41% 0.83% -30.48% 702 0.0034 14.4 4.84 0% 7.01 0% 7 0% 7.02 0% 0%
20221216 4.91 4.97 4.9 4.95 0.41% 1.23% -29.49% 1165 0.0057 22.42 4.89 0% 7.01 0% 7 0% 7.02 0% 0%
20221215 5.04 5.04 4.92 4.93 -1.99% -0.8% -29.77% 5639 0.028 96.52 4.97 0% 7.01 0% 7 0% 7.02 0% 0%
20221214 5.09 5.09 5 5.03 -0.98% -0.2% -28.35% 2522 0.0127 3.99 5.04 0% 7.01 0% 7 0% 7.02 0% 0%
20221213 5.04 5.13 5.03 5.08 0.99% 0% -27.64% 3562 0.0181 60.89 5.08 0% 7.01 0% 7 0% 7.02 0% 0%
20221212 5.18 5.18 5 5.03 -3.08% -0.4% -28.35% 5524 0.0279 99.54 5.05 0% 7.01 0% 7 0% 7.02 0% 0%
20221209 5.24 5.25 5.14 5.19 -1.52% 0% -26.07% 7939 0.0412 136.16 5.19 0% 7.01 0% 7 0% 7.02 0% 0%
20221208 5.27 5.29 5.21 5.27 -0.75% 0.57% -24.93% 3547 0.0186 66.94 5.24 0% 7.01 0% 7 0% 7.02 0% 0%
20221207 5.28 5.32 5.21 5.31 1.14% 0.38% -24.36% 5555 0.0294 112.15 5.29 0% 7.01 0% 7 0% 7.02 0% 0%
20221206 5.28 5.3 5.24 5.25 -0.57% -0.57% -25.21% 3297 0.0174 74.24 5.28 0% 7.01 0% 7 0% 7.02 0% 0%
20221205 5.31 5.34 5.26 5.28 -0.56% 0% -24.79% 4203 0.0222 99.65 5.28 0% 7.01 0% 7 0% 7.02 0% 0%
20221202 5.14 5.33 5.12 5.31 3.51% 1.14% -24.36% 9226 0.0484 230.66 5.25 0% 7.01 0% 7 0% 7.02 0% 0%
20221201 5.06 5.14 5.06 5.13 0.79% 0.59% -26.92% 1764 0.009 45.04 5.1 0% 7.01 0% 7 0% 7.02 0% 0%
20221130 5.08 5.1 5.05 5.09 0.39% 0.79% -27.49% 3226 0.0163 71.61 5.05 0% 7.01 0% 7 0% 7.02 0% 0%
20221129 5.07 5.12 5.04 5.07 -0.2% 0% -27.78% 4081 0.0207 93.8 5.07 0% 7.01 0% 7 0% 7.02 0% 0%
20221128 4.98 5.14 4.91 5.08 2.21% 0.59% -27.64% 9948 0.0502 224.56 5.05 0% 7.01 0% 7 0% 7.02 0% 0%
20221125 4.9 4.98 4.87 4.97 1.64% 0.61% -29.2% 3725 0.0184 90.11 4.94 0% 7.01 0% 7 0% 7.02 0% 0%
20221124 4.88 4.89 4.86 4.89 0.82% -0.41% -30.34% 936 0.0046 22.1 4.91 0% 7.01 0% 7 0% 7.02 0% 0%
20221123 4.86 4.89 4.85 4.85 -0.61% -0.21% -30.91% 1378 0.0067 30.88 4.86 0% 7.01 0% 7 0% 7.02 0% 0%
20221122 4.91 4.91 4.85 4.88 -0.2% -0.2% -30.48% 1617 0.0079 34.17 4.89 0% 7.01 0% 7 0% 7.02 0% 0%
20221121 4.86 4.91 4.86 4.89 0.2% 0% -30.34% 1880 0.0092 38.24 4.89 0% 7.01 0% 7 0% 7.02 0% 0%
20221118 4.77 4.94 4.77 4.88 2.09% 0% -30.48% 8110 0.0396 159.33 4.88 0% 7.01 0% 7 0% 7.02 0% 0%
20221117 4.81 4.81 4.74 4.78 -0.42% 0% -31.91% 7442 0.0356 142.49 4.78 0% 7.01 0% 7 0% 7.02 0% 0%
20221116 4.8 4.81 4.79 4.8 0% 0.42% -31.62% 1527 0.0073 27.52 4.78 0% 7.01 0% 7 0% 7.02 0% 0%
20221115 4.78 4.81 4.77 4.8 0% 0.21% -31.62% 3069 0.0147 51.6 4.79 0% 7.01 0% 7 0% 7.02 0% 0%
20221114 4.8 4.81 4.78 4.8 -0.21% 0.21% -31.62% 6486 0.0311 88.94 4.79 0% 7.01 0% 7 0% 7.02 0% 0%
20221111 4.83 4.83 4.79 4.81 -0.21% 0.21% -31.48% 4313 0.0207 45.92 4.8 0% 7.01 0% 7 0% 7.02 0% 0%
20221110 4.8 4.85 4.8 4.82 0% 0% -31.34% 2799 0.0135 30.23 4.82 0% 7.01 0% 7 0% 7.02 0% 0%
20221109 4.79 4.84 4.78 4.82 0.21% 0.21% -31.34% 4304 0.0207 47.09 4.81 0% 7.01 0% 7 0% 7.02 0% 0%
20221108 4.79 4.81 4.77 4.81 0.21% -0.21% -31.48% 3343 0.0161 37.28 4.82 0% 7.01 0% 7 0% 7.02 0% 0%
20221107 4.81 4.82 4.75 4.8 -0.21% 0.21% -31.62% 3401 0.0163 38.43 4.79 0% 7.01 0% 7 0% 7.02 0% 0%
20221104 4.79 4.82 4.78 4.81 0.42% 0.21% -31.48% 8039 0.0386 85.65 4.8 0% 7.01 0% 7 0% 7.02 0% 0%
20221103 4.76 4.8 4.73 4.79 0.42% 0.21% -31.77% 11033 0.0527 124.67 4.78 0% 7.01 0% 7 0% 7.02 0% 0%
20221102 4.76 4.79 4.75 4.77 -0.21% -0.21% -32.05% 5857 0.028 74.21 4.78 0% 7.01 0% 7 0% 7.02 0% 0%
20221101 4.71 4.79 4.7 4.78 1.92% 0.42% -31.91% 18353 0.0873 238.39 4.76 0% 7.01 0% 7 0% 7.02 0% 0%
20221031 4.58 4.72 4.58 4.69 5.39% 0.21% -33.19% 27468 0.1285 445.95 4.68 0% 7.01 0% 7 0% 7.02 0% 0%
20221028 4.56 4.56 4.43 4.45 -2.84% -0.89% -36.61% 3700 0.0166 98.48 4.49 0% 7.01 0% 7 0% 7.02 0% 0%
20221027 4.58 4.6 4.57 4.58 0.22% -0.43% -34.76% 1303 0.006 30.78 4.6 0% 7.01 0% 7 0% 7.02 0% 0%
20221026 4.54 4.6 4.54 4.57 1.56% -0.22% -34.9% 2381 0.0109 46.22 4.58 0% 7.01 0% 7 0% 7.02 0% 0%
20221025 4.47 4.53 4.45 4.5 0.45% 0.22% -35.9% 1915 0.0086 30.79 4.49 0% 7.01 0% 7 0% 7.02 0% 0%
20221024 4.64 4.64 4.44 4.48 -3.24% -0.88% -36.18% 8829 0.0399 133.41 4.52 0% 7.01 0% 7 0% 7.02 0% 0%
20221021 4.62 4.63 4.6 4.63 0.22% 0.22% -34.05% 2813 0.013 45.34 4.62 0% 7.01 0% 7 0% 7.02 0% 0%
20221020 4.6 4.63 4.6 4.62 0% 0.43% -34.19% 1109 0.0051 16.77 4.6 0% 7.01 0% 7 0% 7.02 0% 0%
20221019 4.68 4.69 4.6 4.62 -1.91% 0% -34.19% 3851 0.0178 52.43 4.62 0% 7.01 0% 7 0% 7.02 0% 0%
20221018 4.71 4.73 4.7 4.71 0.21% 0.21% -32.91% 1872 0.0088 24.18 4.7 0% 7.01 0% 7 0% 7.02 0% 0%
20221017 4.71 4.73 4.67 4.7 -0.84% 0% -33.05% 1810 0.0085 21.43 4.7 0% 7.01 0% 7 0% 7.02 0% 0%
20220720 4.56 4.61 4.54 4.61 1.32% 0.88% -34.33% 4706 0.0215 182.36 4.57 -35.45% 7.01 0% 7 0% 7.02 0% 0.26%
20220719 4.54 4.57 4.53 4.55 -0.22% 0% -35.19% 4375 0.0199 168.79 4.55 -35.73% 7.01 0% 7 0% 7.02 0% 0.26%
20220718 4.48 4.56 4.48 4.56 2.24% 0.22% -35.04% 4327 0.0197 167.09 4.55 -35.73% 7.01 0% 7 0% 7.02 0% 0.26%
20220715 4.61 4.61 4.45 4.46 -3.46% -1.76% -36.47% 10712 0.0486 412.21 4.54 -35.88% 7.01 0% 7 0% 7.02 0% 0.26%
20220714 4.57 4.62 4.51 4.62 1.76% 0.87% -34.19% 7255 0.0332 281.59 4.58 -35.31% 7.01 0% 7 0% 7.02 0% 0.26%
20220713 4.46 4.55 4.46 4.54 1.79% 0.67% -35.33% 9686 0.0437 370.65 4.51 -36.3% 7.01 0% 7 0% 7.02 0% 0.26%
20220712 4.46 4.52 4.43 4.46 3% -0.22% -36.47% 25910 0.1157 981.34 4.47 -36.86% 7.01 0% 7 0% 7.02 0% 0.26%
20220711 4.38 4.38 4.32 4.33 -0.46% -0.23% -38.32% 2444 0.0106 89.91 4.34 -38.7% 7.01 0% 7 0% 7.02 0% 0.26%
20220708 4.36 4.4 4.33 4.35 0% 0% -38.03% 3842 0.0167 141.65 4.35 -38.56% 7.01 0% 7 0% 7.02 0% 0.26%
20220707 4.36 4.42 4.34 4.35 -0.68% -0.68% -38.03% 6806 0.0298 252.76 4.38 -38.14% 7.01 0% 7 0% 7.02 0% 0.26%
20220706 4.37 4.38 4.33 4.38 0.23% 0.92% -37.61% 4375 0.019 161.15 4.34 -38.7% 7.01 0% 7 0% 7.02 0% 0.26%
20220705 4.28 4.4 4.26 4.37 2.58% 0.23% -37.75% 14827 0.0647 548.77 4.36 -38.42% 7.01 0% 7 0% 7.02 0% 0.26%
20220704 4.25 4.28 4.25 4.26 0% -0.23% -39.32% 2621 0.0112 95 4.27 -39.69% 7.01 0% 7 0% 7.02 0% 0.26%
20220701 4.26 4.3 4.23 4.26 0.24% 0% -39.32% 12333 0.0525 445.29 4.26 -39.83% 7.01 0% 7 0% 7.02 0% 0.26%
20220630 4.17 4.32 4.17 4.25 6.78% 0% -39.46% 29220 0.1241 1052.59 4.25 -39.97% 7.01 0% 7 0% 7.02 0% 0.26%
20220629 4 4.02 3.97 3.98 -0.25% -0.25% -43.3% 4461 0.0178 150.98 3.99 -43.64% 7.01 0% 7 0% 7.02 0% 0.26%
20220628 3.98 4 3.96 3.99 0.25% 0% -43.16% 3109 0.0124 105.17 3.99 -43.64% 7.01 0% 7 0% 7.02 0% 0.26%
20220627 3.97 3.99 3.92 3.98 0% 0.76% -43.3% 4051 0.016 135.71 3.95 -44.21% 7.01 0% 7 0% 7.02 0% 0.26%
20220624 3.92 4 3.9 3.98 1.53% 1.27% -43.3% 5210 0.0205 173.88 3.93 -44.49% 7.01 0% 7 0% 7.02 0% 0.26%
20220623 3.96 3.96 3.86 3.92 1.03% 0.51% -44.16% 4974 0.0194 164.55 3.9 -44.92% 7.01 0% 7 0% 7.02 0% 0.26%
20220622 4.02 4.04 3.95 3.96 -1% -0.5% -43.59% 6783 0.027 229.01 3.98 -43.79% 7.01 0% 7 0% 7.02 0% 0.26%
20220621 3.98 4.02 3.98 4 0.5% -0.25% -43.02% 6586 0.0264 223.92 4.01 -43.36% 7.01 0% 7 0% 7.02 0% 0.26%
20220620 3.9 3.98 3.9 3.98 1.79% 0.51% -43.3% 7117 0.0282 239.19 3.96 -44.07% 7.01 0% 7 0% 7.02 0% 0.26%
20220617 3.91 3.94 3.91 3.91 -0.51% -0.76% -44.3% 2312 0.0091 77.18 3.94 -44.35% 7.01 0% 7 0% 7.02 0% 0.26%
20220616 3.92 3.97 3.92 3.93 -0.25% -1.26% -44.02% 1459 0.0058 49.19 3.98 -43.79% 7.01 0% 7 0% 7.02 0% 0.26%
20220615 3.93 4.01 3.93 3.94 0.25% -1.01% -43.87% 10586 0.0421 357.08 3.98 -43.79% 7.01 0% 7 0% 7.02 0% 0.26%
20220614 3.9 3.95 3.9 3.93 0.26% 0.26% -44.02% 2271 0.0089 75.49 3.92 -44.63% 7.01 0% 7 0% 7.02 0% 0.26%
20220613 3.95 4.01 3.91 3.92 -0.76% -0.76% -44.16% 5974 0.0236 200.17 3.95 -44.21% 7.01 0% 7 0% 7.02 0% 0.26%
20220610 3.88 3.97 3.86 3.95 1.28% 0.51% -43.73% 10597 0.0416 352.84 3.93 -44.49% 7.01 0% 7 0% 7.02 0% 0.26%
20220609 3.83 3.9 3.83 3.9 1.83% 0.52% -44.44% 8229 0.0319 270.57 3.88 -45.2% 7.01 0% 7 0% 7.02 0% 0.26%
20220608 3.83 3.84 3.78 3.83 0% 0.52% -45.44% 2993 0.0114 96.69 3.81 -46.19% 7.01 0% 7 0% 7.02 0% 0.26%
20220607 3.77 3.83 3.77 3.83 1.06% 0.79% -45.44% 6099 0.0232 196.78 3.8 -46.33% 7.01 0% 7 0% 7.02 0% 0.26%
20220606 3.79 3.79 3.75 3.79 0.26% 0.53% -46.01% 6478 0.0244 206.96 3.77 -46.75% 7.01 0% 7 0% 7.02 0% 0.26%
20220602 3.78 3.79 3.73 3.78 0.53% 0.53% -46.15% 8135 0.0306 259.54 3.76 -46.89% 7.01 0% 7 0% 7.02 0% 0.26%
20220601 3.74 3.79 3.74 3.76 0.27% 0% -46.44% 3323 0.0125 106.02 3.76 -46.89% 7.01 0% 7 0% 7.02 0% 0.26%
20220531 3.79 3.79 3.73 3.75 -0.79% 0% -46.58% 7144 0.0268 227.31 3.75 -47.03% 7.01 0% 7 0% 7.02 0% 0.26%
20220530 3.8 3.8 3.75 3.78 0% 0% -46.15% 4423 0.0167 141.65 3.78 -46.61% 7.01 0% 7 0% 7.02 0% 0.26%
20220527 3.78 3.8 3.75 3.78 0.53% 0% -46.15% 5472 0.0207 175.57 3.78 -46.61% 7.01 0% 7 0% 7.02 0% 0.26%
20220526 3.8 3.81 3.74 3.76 -0.79% -0.27% -46.44% 7985 0.0301 255.3 3.77 -46.75% 7.01 0% 7 0% 7.02 0% 0.26%
20220525 3.8 3.82 3.78 3.79 -0.26% 0% -46.01% 6751 0.0256 217.13 3.79 -46.47% 7.01 0% 7 0% 7.02 0% 0.26%
20220524 3.87 3.87 3.8 3.8 -1.81% -0.78% -45.87% 7500 0.0287 243.43 3.83 -45.9% 7.01 0% 7 0% 7.02 0% 0.26%
20220523 3.87 3.9 3.86 3.87 -0.51% -0.51% -44.87% 2059 0.008 67.85 3.89 -45.06% 7.01 0% 7 0% 7.02 0% 0.26%
20220520 3.89 3.9 3.85 3.89 0.26% 0.26% -44.59% 2656 0.0103 87.36 3.88 -45.2% 7.01 0% 7 0% 7.02 0% 0.26%
20220519 3.88 3.88 3.84 3.88 -0.51% 1.04% -44.73% 2601 0.01 84.82 3.84 -45.76% 7.01 0% 7 0% 7.02 0% 0.26%
20220518 3.87 3.92 3.84 3.9 0.52% 0.78% -44.44% 3411 0.0132 111.96 3.87 -45.34% 7.01 0% 7 0% 7.02 0% 0.26%
20220517 3.9 3.9 3.83 3.88 0% 0.26% -44.73% 4888 0.0189 160.31 3.87 -45.34% 7.01 0% 7 0% 7.02 0% 0.26%
20220516 3.93 3.96 3.87 3.88 -1.77% 0% -44.73% 3172 0.0123 104.33 3.88 -45.2% 7.01 0% 7 0% 7.02 0% 0.26%
20220513 3.91 3.97 3.91 3.95 1.54% 0.51% -43.73% 5210 0.0205 173.88 3.93 -44.49% 7.01 0% 7 0% 7.02 0% 0.26%
20220512 3.91 3.91 3.86 3.89 -0.51% 0% -44.59% 1388 0.0054 45.8 3.89 -45.06% 7.01 0% 7 0% 7.02 0% 0.26%
20220511 3.89 3.93 3.88 3.91 0.77% 0% -44.3% 2990 0.0117 99.24 3.91 -44.77% 7.01 0% 7 0% 7.02 0% 0.26%
20220510 3.88 3.89 3.84 3.88 0% 0% -44.73% 4174 0.0162 137.4 3.88 -45.2% 7.01 0% 7 0% 7.02 0% 0.26%
20220509 3.81 3.89 3.81 3.88 2.37% 0.52% -44.73% 6032 0.0233 197.63 3.86 -45.48% 7.01 0% 7 0% 7.02 0% 0.26%
20220506 3.83 3.85 3.76 3.79 -1.81% -0.26% -46.01% 9134 0.0347 294.32 3.8 -46.33% 7.01 0% 7 0% 7.02 0% 0.26%
20220505 3.93 3.94 3.82 3.86 -1.03% -0.52% -45.01% 14414 0.0559 474.13 3.88 -45.2% 7.01 0% 7 0% 7.02 0% 0.26%
20220429 3.88 3.91 3.82 3.9 4.28% 0.52% -44.44% 15508 0.0601 509.75 3.88 -45.2% 7.01 0% 7 0% 7.02 0% 0.26%
20220428 3.79 3.79 3.73 3.74 -0.27% -0.53% -46.72% 2183 0.0082 69.55 3.76 -46.89% 7.01 0% 7 0% 7.02 0% 0.26%
20220427 3.74 3.77 3.71 3.75 -0.53% 0.81% -46.58% 3384 0.0126 106.87 3.72 -47.46% 7.01 0% 7 0% 7.02 0% 0.26%
20220426 3.81 3.83 3.77 3.77 -0.79% -1.05% -46.3% 3101 0.0118 100.08 3.81 -46.19% 7.01 0% 7 0% 7.02 0% 0.26%
20220425 3.84 3.84 3.78 3.8 -1.3% 0.26% -45.87% 5669 0.0215 182.36 3.79 -46.47% 7.01 0% 7 0% 7.02 0% 0.26%
20220422 3.73 3.85 3.73 3.85 3.22% 0.79% -45.16% 4609 0.0176 149.28 3.82 -46.05% 7.01 0% 7 0% 7.02 0% 0.26%
20220421 3.77 3.8 3.72 3.73 -0.27% -0.8% -46.87% 2551 0.0096 81.42 3.76 -46.89% 7.01 0% 7 0% 7.02 0% 0.26%
20220420 3.74 3.78 3.73 3.74 0% -0.27% -46.72% 2054 0.0077 65.31 3.75 -47.03% 7.01 0% 7 0% 7.02 0% 0.26%
20220419 3.75 3.78 3.72 3.74 -0.53% 0.54% -46.72% 1933 0.0072 61.07 3.72 -47.46% 7.01 0% 7 0% 7.02 0% 0.26%
20220418 3.73 3.78 3.72 3.76 0% -0.27% -46.44% 1828 0.0069 58.52 3.77 -46.75% 7.01 0% 7 0% 7.02 0% 0.26%
20220415 3.79 3.79 3.75 3.76 -1.05% 0.8% -46.44% 1395 0.0052 44.11 3.73 -47.32% 7.01 0% 7 0% 7.02 0% 0.26%
20220414 3.8 3.81 3.75 3.8 1.06% 1.06% -45.87% 1117 0.0042 35.62 3.76 -46.89% 7.01 0% 7 0% 7.02 0% 0.26%
20220413 3.77 3.79 3.73 3.76 0% 0.27% -46.44% 959 0.0036 30.53 3.75 -47.03% 7.01 0% 7 0% 7.02 0% 0.26%
20220412 3.75 3.77 3.71 3.76 0.27% 0.8% -46.44% 1099 0.0041 34.78 3.73 -47.32% 7.01 0% 7 0% 7.02 0% 0.26%
20220411 3.84 3.84 3.74 3.75 -1.57% -0.27% -46.58% 2474 0.0093 78.88 3.76 -46.89% 7.01 0% 7 0% 7.02 0% 0.26%
20220408 3.83 3.84 3.8 3.81 -0.52% 0.79% -45.73% 1270 0.0048 40.71 3.78 -46.61% 7.01 0% 7 0% 7.02 0% 0.26%
20220401 3.8 3.82 3.71 3.82 0.79% 1.33% -45.58% 4540 0.0171 145.04 3.77 -46.75% 7.01 0% 7 0% 7.02 0% 0.26%
20220331 3.81 3.83 3.79 3.79 -1.56% 0.26% -46.01% 1825 0.0069 58.52 3.78 -46.61% 7.01 0% 7 0% 7.02 0% 0.26%
20220330 3.85 3.85 3.78 3.85 -0.26% 1.32% -45.16% 2552 0.0097 82.27 3.8 -46.33% 7.01 0% 7 0% 7.02 0% 0.26%
20220329 3.85 3.87 3.81 3.86 -0.26% 1.31% -45.01% 1652 0.0063 53.44 3.81 -46.19% 7.01 0% 7 0% 7.02 0% 0.26%
20220328 3.77 3.9 3.77 3.87 0.78% 1.31% -44.87% 1046 0.004 33.93 3.82 -46.05% 7.01 0% 7 0% 7.02 0% 0.26%
20220325 3.83 3.9 3.82 3.84 0.26% -0.78% -45.3% 1940 0.0075 63.61 3.87 -45.34% 7.01 0% 7 0% 7.02 0% 0.26%
20220324 3.83 3.84 3.81 3.83 0.26% -0.52% -45.44% 1117 0.0043 36.47 3.85 -45.62% 7.01 0% 7 0% 7.02 0% 0.26%
20220323 3.83 3.83 3.79 3.82 -0.26% 0.79% -45.58% 1161 0.0044 37.32 3.79 -46.47% 7.01 0% 7 0% 7.02 0% 0.26%
20220322 3.77 3.84 3.77 3.83 1.06% 0.26% -45.44% 786 0.003 25.45 3.82 -46.05% 7.01 0% 7 0% 7.02 0% 0.26%
20220321 3.78 3.8 3.74 3.79 1.34% 0.26% -46.01% 2644 0.01 84.82 3.78 -46.61% 7.01 0% 7 0% 7.02 0% 0.26%
20220318 3.73 3.83 3.73 3.74 0% -1.06% -46.72% 3594 0.0136 115.35 3.78 -46.61% 7.01 0% 7 0% 7.02 0% 0.26%
20220317 3.73 3.8 3.73 3.74 0.27% -0.8% -46.72% 2708 0.0102 86.51 3.77 -46.75% 7.01 0% 7 0% 7.02 0% 0.26%
20220316 3.75 3.8 3.63 3.73 1.63% 1.08% -46.87% 3875 0.0143 121.29 3.69 -47.88% 7.01 0% 7 0% 7.02 0% 0.26%
20220315 3.85 3.85 3.65 3.67 -4.43% -1.87% -47.72% 5885 0.022 186.6 3.74 -47.18% 7.01 0% 7 0% 7.02 0% 0.26%
20220311 4 4 3.9 3.94 -0.76% 0.25% -43.87% 2928 0.0115 97.54 3.93 -44.49% 7.01 0% 7 0% 7.02 0% 0.26%
20220310 3.95 4 3.95 3.97 0.76% 0.25% -43.45% 2551 0.0101 85.67 3.96 -44.07% 7.01 0% 7 0% 7.02 0% 0.26%
20220309 4.04 4.04 3.88 3.94 -1.5% 0.51% -43.87% 6448 0.0253 214.59 3.92 -44.63% 7.01 0% 7 0% 7.02 0% 0.26%
20220308 4.06 4.08 3.94 4 -1.48% -0.99% -43.02% 5742 0.0232 196.78 4.04 -42.94% 7.01 0% 7 0% 7.02 0% 0.26%
20220307 4.11 4.12 4.06 4.06 -1.22% 0.25% -42.17% 1407 0.0057 48.35 4.05 -42.8% 7.01 0% 7 0% 7.02 0% 0.26%
20220304 4.12 4.14 4.09 4.11 -0.24% 0.98% -41.45% 958 0.0039 33.08 4.07 -42.51% 7.01 0% 7 0% 7.02 0% 0.26%
20220303 4.17 4.17 4.12 4.12 -0.48% 0% -41.31% 413 0.0017 14.42 4.12 -41.81% 7.01 0% 7 0% 7.02 0% 0.26%
20220302 4.12 4.19 4.12 4.14 0.98% -0.48% -41.03% 3915 0.0163 138.25 4.16 -41.24% 7.01 0% 7 0% 7.02 0% 0.26%
20220301 4.01 4.1 4.01 4.1 1.99% 0.74% -41.6% 2952 0.012 101.78 4.07 -42.51% 7.01 0% 7 0% 7.02 0% 0.26%
20220228 4.05 4.05 4 4.02 -0.25% 0.5% -42.74% 2778 0.0111 94.15 4 -43.5% 7.01 0% 7 0% 7.02 0% 0.26%
20220225 4.09 4.13 4 4.03 -0.74% 0% -42.59% 4635 0.0187 158.61 4.03 -43.08% 7.01 0% 7 0% 7.02 0% 0.26%
20220224 4.15 4.17 4.04 4.06 -2.17% -0.73% -42.17% 4592 0.0188 159.46 4.09 -42.23% 7.01 0% 7 0% 7.02 0% 0.26%
20220223 4.12 4.18 4.12 4.15 0% 0.24% -40.88% 894 0.0037 31.38 4.14 -41.53% 7.01 0% 7 0% 7.02 0% 0.26%
20220222 4.19 4.22 4.11 4.15 -0.95% 0% -40.88% 2869 0.0119 100.93 4.15 -41.38% 7.01 0% 7 0% 7.02 0% 0.26%
20220221 4.24 4.25 4.19 4.19 0% -0.95% -40.31% 2009 0.0085 72.09 4.23 -40.25% 7.01 0% 7 0% 7.02 0% 0.26%
20220218 4.16 4.22 4.11 4.19 1.7% 0% -40.31% 4516 0.0189 160.31 4.19 -40.82% 7.01 0% 7 0% 7.02 0% 0.26%
20220217 4.2 4.2 4.11 4.12 -0.72% -0.72% -41.31% 4171 0.0173 146.73 4.15 -41.38% 7.01 0% 7 0% 7.02 0% 0.26%
20220216 4.13 4.18 4.13 4.15 0.48% 0.24% -40.88% 2921 0.0121 102.63 4.14 -41.53% 7.01 0% 7 0% 7.02 0% 0.26%
20220215 4.17 4.19 4.1 4.13 -1.43% -0.24% -41.17% 4424 0.0183 155.22 4.14 -41.53% 7.01 0% 7 0% 7.02 0% 0.26%
20220214 4.18 4.22 4.16 4.19 -0.71% 0% -40.31% 4893 0.0205 173.88 4.19 -40.82% 7.01 0% 7 0% 7.02 0% 0.26%
20220211 4.09 4.24 4.06 4.22 3.18% 0.96% -39.89% 16489 0.0689 584.39 4.18 -40.96% 7.01 0% 7 0% 7.02 0% 0.26%
20220210 4 4.11 3.99 4.09 3.02% 0.74% -41.74% 13928 0.0566 480.07 4.06 -42.66% 7.01 0% 7 0% 7.02 0% 0.26%
20220209 3.96 3.99 3.93 3.97 0.76% 0% -43.45% 4431 0.0176 149.28 3.97 -43.93% 7.01 0% 7 0% 7.02 0% 0.26%
20211203 3.86 3.86 3.81 3.82 -0.26% -0.26% -45.58% 2402 0.0092 78.03 3.83 -45.9% 7.01 0% 7 0% 7.02 0% 0.26%
20211202 3.84 3.86 3.83 3.83 -0.52% -0.52% -45.44% 494 0.0019 16.12 3.85 -45.62% 7.01 0% 7 0% 7.02 0% 0.26%
20211201 3.85 3.86 3.82 3.85 0.52% 0.79% -45.16% 1440 0.0055 46.65 3.82 -46.05% 7.01 0% 7 0% 7.02 0% 0.26%
20211130 3.81 3.88 3.81 3.83 0.26% -0.26% -45.44% 807 0.0031 26.29 3.84 -45.76% 7.01 0% 7 0% 7.02 0% 0.26%
20211129 3.88 3.89 3.78 3.82 -2.05% -0.52% -45.58% 3229 0.0124 105.17 3.84 -45.76% 7.01 0% 7 0% 7.02 0% 0.26%
20211126 3.92 3.92 3.89 3.9 -0.26% -1.02% -44.44% 1396 0.0055 46.65 3.94 -44.35% 7.01 0% 7 0% 7.02 0% 0.26%
20211125 3.89 3.93 3.89 3.91 0.51% 0.26% -44.3% 2792 0.0109 92.45 3.9 -44.92% 7.01 0% 7 0% 7.02 0% 0.26%
20211124 3.87 3.91 3.84 3.89 0.78% 0.26% -44.59% 2395 0.0093 78.88 3.88 -45.2% 7.01 0% 7 0% 7.02 0% 0.26%
20211123 3.85 3.86 3.84 3.86 0.52% 0% -45.01% 1037 0.004 33.93 3.86 -45.48% 7.01 0% 7 0% 7.02 0% 0.26%
20211122 3.82 3.87 3.82 3.84 0% 0.26% -45.3% 1488 0.0057 48.35 3.83 -45.9% 7.01 0% 7 0% 7.02 0% 0.26%
20211119 3.82 3.84 3.81 3.84 0% 0.52% -45.3% 1441 0.0055 46.65 3.82 -46.05% 7.01 0% 7 0% 7.02 0% 0.26%
20211118 3.84 3.86 3.83 3.84 -0.52% -1.29% -45.3% 565 0.0022 18.66 3.89 -45.06% 7.01 0% 7 0% 7.02 0% 0.26%
20211117 3.84 3.86 3.81 3.86 0.26% 0.78% -45.01% 1854 0.0071 60.22 3.83 -45.9% 7.01 0% 7 0% 7.02 0% 0.26%
20211116 3.84 3.85 3.83 3.85 -0.26% -0.26% -45.16% 699 0.0027 22.9 3.86 -45.48% 7.01 0% 7 0% 7.02 0% 0.26%
20211115 3.83 3.86 3.82 3.86 0.52% 1.31% -45.01% 1128 0.0043 36.47 3.81 -46.19% 7.01 0% 7 0% 7.02 0% 0.26%
20211112 3.86 3.87 3.8 3.84 0% 0.26% -45.3% 2295 0.0088 74.64 3.83 -45.9% 7.01 0% 7 0% 7.02 0% 0.26%
20211111 3.8 3.84 3.79 3.84 0.52% 0.26% -45.3% 1906 0.0073 61.92 3.83 -45.9% 7.01 0% 7 0% 7.02 0% 0.26%
20211110 3.83 3.83 3.79 3.82 -0.52% 0% -45.58% 3669 0.014 118.74 3.82 -46.05% 7.01 0% 7 0% 7.02 0% 0.26%
20211109 3.84 3.86 3.83 3.84 -0.26% -0.78% -45.3% 1525 0.0059 50.04 3.87 -45.34% 7.01 0% 7 0% 7.02 0% 0.26%
20211108 3.86 3.87 3.84 3.85 0% -0.52% -45.16% 1446 0.0056 47.5 3.87 -45.34% 7.01 0% 7 0% 7.02 0% 0.26%
20211105 3.86 3.87 3.83 3.85 -0.26% 0% -45.16% 5892 0.0227 192.54 3.85 -45.62% 7.01 0% 7 0% 7.02 0% 0.26%
20211104 3.87 3.9 3.85 3.86 -0.26% -0.26% -45.01% 2685 0.0104 88.21 3.87 -45.34% 7.01 0% 7 0% 7.02 0% 0.26%
20211103 3.83 3.87 3.83 3.87 1.04% 0.26% -44.87% 6365 0.0246 208.65 3.86 -45.48% 7.01 0% 7 0% 7.02 0% 0.26%
20211102 3.85 3.87 3.81 3.83 0% -0.26% -45.44% 4639 0.0178 150.98 3.84 -45.76% 7.01 0% 7 0% 7.02 0% 0.26%
20211101 3.82 3.84 3.76 3.83 0.26% -0.52% -45.44% 1741 0.0067 56.83 3.85 -45.62% 7.01 0% 7 0% 7.02 0% 0.26%
20211029 3.81 3.84 3.74 3.82 2.14% 0% -45.58% 3142 0.012 101.78 3.82 -46.05% 7.01 0% 7 0% 7.02 0% 0.26%
20211028 3.76 3.82 3.73 3.74 -1.32% -0.53% -46.72% 2314 0.0087 73.79 3.76 -46.89% 7.01 0% 7 0% 7.02 0% 0.26%
20211027 3.84 3.84 3.78 3.79 -1.56% -0.79% -46.01% 3771 0.0144 122.14 3.82 -46.05% 7.01 0% 7 0% 7.02 0% 0.26%
20211026 3.85 3.89 3.84 3.85 0.26% 0.52% -45.16% 1672 0.0064 54.28 3.83 -45.9% 7.01 0% 7 0% 7.02 0% 0.26%
20211025 3.85 3.85 3.82 3.84 -0.26% -1.03% -45.3% 1316 0.0051 43.26 3.88 -45.2% 7.01 0% 7 0% 7.02 0% 0.26%
20211022 3.87 3.88 3.85 3.85 -1.03% 0% -45.16% 2443 0.0094 79.73 3.85 -45.62% 7.01 0% 7 0% 7.02 0% 0.26%
20211021 3.93 3.93 3.88 3.89 -0.77% -0.26% -44.59% 3130 0.0122 103.48 3.9 -44.92% 7.01 0% 7 0% 7.02 0% 0.26%
20211020 3.85 3.92 3.85 3.92 1.03% 0.77% -44.16% 2749 0.0107 90.75 3.89 -45.06% 7.01 0% 7 0% 7.02 0% 0.26%
20211019 3.89 3.89 3.82 3.88 0% -0.26% -44.73% 3267 0.0127 107.72 3.89 -45.06% 7.01 0% 7 0% 7.02 0% 0.26%
20211018 3.78 3.89 3.77 3.88 3.47% 0.78% -44.73% 6049 0.0233 197.63 3.85 -45.62% 7.01 0% 7 0% 7.02 0% 0.26%
20211015 3.78 3.8 3.72 3.75 -0.27% -0.53% -46.58% 3288 0.0124 105.17 3.77 -46.75% 7.01 0% 7 0% 7.02 0% 0.26%
20211014 3.8 3.8 3.74 3.76 0% 0.53% -46.44% 855 0.0032 27.14 3.74 -47.18% 7.01 0% 7 0% 7.02 0% 0.26%
20211013 3.79 3.79 3.73 3.76 -0.79% 0.27% -46.44% 1200 0.0045 38.17 3.75 -47.03% 7.01 0% 7 0% 7.02 0% 0.26%
20211012 3.83 3.87 3.78 3.79 -1.04% -1.04% -46.01% 3841 0.0147 124.68 3.83 -45.9% 7.01 0% 7 0% 7.02 0% 0.26%
20211011 3.81 3.86 3.81 3.83 0.52% -0.52% -45.44% 1377 0.0053 44.95 3.85 -45.62% 7.01 0% 7 0% 7.02 0% 0.26%
20211008 3.78 3.89 3.77 3.81 1.6% -1.04% -45.73% 2600 0.01 84.82 3.85 -45.62% 7.01 0% 7 0% 7.02 0% 0.26%
20210930 3.73 3.79 3.72 3.75 0.81% -0.27% -46.58% 1490 0.0056 47.5 3.76 -46.89% 7.01 0% 7 0% 7.02 0% 0.26%
20210929 3.75 3.79 3.71 3.72 -2.11% -1.06% -47.01% 2816 0.0106 89.91 3.76 -46.89% 7.01 0% 7 0% 7.02 0% 0.26%
20210928 3.78 3.8 3.76 3.8 1.6% 2.7% -45.87% 594 0.0022 18.66 3.7 -47.74% 7.01 0% 7 0% 7.02 0% 0.26%
20210927 3.8 3.84 3.7 3.74 -2.09% -1.06% -46.72% 2621 0.0099 83.97 3.78 -46.61% 7.01 0% 7 0% 7.02 0% 0.26%
20210924 3.84 3.85 3.8 3.82 -0.78% 0.26% -45.58% 3124 0.0119 100.93 3.81 -46.19% 7.01 0% 7 0% 7.02 0% 0.26%
20210923 3.83 3.85 3.79 3.85 1.85% 0% -45.16% 3065 0.0118 100.08 3.85 -45.62% 7.01 0% 7 0% 7.02 0% 0.26%
20210922 3.77 3.83 3.76 3.78 0.27% 0% -46.15% 3335 0.0126 106.87 3.78 -46.61% 7.01 0% 7 0% 7.02 0% 0.26%
20210917 3.81 3.81 3.76 3.77 -0.26% 0.27% -46.3% 2550 0.0096 81.42 3.76 -46.89% 7.01 0% 7 0% 7.02 0% 0.26%
20210916 3.85 3.86 3.75 3.78 -1.82% -0.79% -46.15% 4011 0.0153 129.77 3.81 -46.19% 7.01 0% 7 0% 7.02 0% 0.26%
20210915 3.85 3.85 3.81 3.85 0.52% 0% -45.16% 1794 0.0069 58.52 3.85 -45.62% 7.01 0% 7 0% 7.02 0% 0.26%
20210914 3.88 3.89 3.82 3.83 -1.03% -0.26% -45.44% 2163 0.0083 70.4 3.84 -45.76% 7.01 0% 7 0% 7.02 0% 0.26%
20210913 3.85 3.88 3.83 3.87 0.52% 0.26% -44.87% 4536 0.0175 148.43 3.86 -45.48% 7.01 0% 7 0% 7.02 0% 0.26%
20210910 3.87 3.89 3.83 3.85 -0.52% -0.26% -45.16% 6321 0.0244 206.96 3.86 -45.48% 7.01 0% 7 0% 7.02 0% 0.26%
20210909 3.9 3.9 3.78 3.87 -0.51% 1.04% -44.87% 10780 0.0413 350.3 3.83 -45.9% 7.01 0% 7 0% 7.02 0% 0.26%
20210908 3.9 3.92 3.87 3.89 -0.51% 0% -44.59% 6322 0.0246 208.65 3.89 -45.06% 7.01 0% 7 0% 7.02 0% 0.26%
20210907 3.81 3.91 3.81 3.91 2.09% 1.3% -44.3% 7718 0.0298 252.76 3.86 -45.48% 7.01 0% 7 0% 7.02 0% 0.26%
20210906 3.8 3.84 3.76 3.83 0.26% 0.26% -45.44% 2752 0.0105 89.06 3.82 -46.05% 7.01 0% 7 0% 7.02 0% 0.26%
20210729 3.67 3.72 3.67 3.71 1.09% -0.27% -47.15% 1666 0.0062 52.59 3.72 -47.46% 7.01 0% 7 0% 7.02 0% 0.26%
20210728 3.7 3.71 3.66 3.67 -0.27% -0.27% -47.72% 4483 0.0165 139.95 3.68 -48.02% 7.01 0% 7 0% 7.02 0% 0.26%
20210727 3.77 3.77 3.66 3.68 -1.6% -1.08% -47.58% 5972 0.0222 188.3 3.72 -47.46% 7.01 0% 7 0% 7.02 0% 0.26%
20210726 3.83 3.83 3.71 3.74 -2.09% -0.27% -46.72% 5569 0.0209 177.27 3.75 -47.03% 7.01 0% 7 0% 7.02 0% 0.26%
20210723 3.81 3.83 3.81 3.82 -0.26% 0% -45.58% 1308 0.005 42.41 3.82 -46.05% 7.01 0% 7 0% 7.02 0% 0.26%
20210722 3.83 3.84 3.77 3.83 0.52% 0% -45.44% 2038 0.0078 66.16 3.83 -45.9% 7.01 0% 7 0% 7.02 0% 0.26%
20210721 3.8 3.82 3.79 3.81 1.06% -0.26% -45.73% 2934 0.0112 95 3.82 -46.05% 7.01 0% 7 0% 7.02 0% 0.26%
20210720 3.84 3.84 3.75 3.77 -2.33% -0.79% -46.3% 6295 0.0239 202.71 3.8 -46.33% 7.01 0% 7 0% 7.02 0% 0.26%
20210719 3.88 3.88 3.84 3.86 -0.52% 0.52% -45.01% 2529 0.0097 82.27 3.84 -45.76% 7.01 0% 7 0% 7.02 0% 0.26%
20210716 3.91 3.91 3.83 3.88 0.78% 0.78% -44.73% 4135 0.0159 134.86 3.85 -45.62% 7.01 0% 7 0% 7.02 0% 0.26%
20210715 3.86 3.86 3.83 3.85 -0.52% -0.26% -45.16% 2749 0.0106 89.91 3.86 -45.48% 7.01 0% 7 0% 7.02 0% 0.26%
20210714 3.88 3.9 3.86 3.87 -0.26% -0.77% -44.87% 5802 0.0226 191.69 3.9 -44.92% 7.01 0% 7 0% 7.02 0% 0.26%
20210713 3.9 3.9 3.87 3.88 -0.51% 0% -44.73% 4253 0.0165 139.95 3.88 -45.2% 7.01 0% 7 0% 7.02 0% 0.26%
20210712 3.83 3.95 3.82 3.9 1.3% 0.26% -44.44% 6500 0.0253 214.59 3.89 -45.06% 7.01 0% 7 0% 7.02 0% 0.26%
20210709 3.85 3.86 3.82 3.85 -0.52% 0% -45.16% 5588 0.0215 182.36 3.85 -45.62% 7.01 0% 7 0% 7.02 0% 0.26%
20210708 3.89 3.91 3.86 3.87 -0.51% -0.26% -44.87% 6136 0.0238 201.87 3.88 -45.2% 7.01 0% 7 0% 7.02 0% 0.26%
20210707 3.78 3.9 3.78 3.89 2.37% 1.04% -44.59% 11247 0.0433 367.26 3.85 -45.62% 7.01 0% 7 0% 7.02 0% 0.26%
20210706 3.7 3.81 3.7 3.8 2.98% 0.8% -45.87% 14102 0.0531 450.38 3.77 -46.75% 7.01 0% 7 0% 7.02 0% 0.26%
20210705 3.64 3.71 3.63 3.69 1.1% 0.54% -47.44% 5583 0.0205 173.88 3.67 -48.16% 7.01 0% 7 0% 7.02 0% 0.26%
20210702 3.65 3.67 3.63 3.65 0% -0.27% -48.01% 4345 0.0159 134.86 3.66 -48.31% 7.01 0% 7 0% 7.02 0% 0.26%
20210701 3.64 3.65 3.62 3.65 0.55% 0.55% -48.01% 2672 0.0097 82.27 3.63 -48.73% 7.01 0% 7 0% 7.02 0% 0.26%
20210630 3.64 3.65 3.6 3.63 -0.27% 0% -48.29% 3248 0.0118 100.08 3.63 -48.73% 7.01 0% 7 0% 7.02 0% 0.26%
20210629 3.66 3.68 3.64 3.64 -0.55% -0.55% -48.15% 4257 0.0156 132.32 3.66 -48.31% 7.01 0% 7 0% 7.02 0% 0.26%
20210628 3.66 3.69 3.66 3.66 0.27% -0.27% -47.86% 4083 0.015 127.23 3.67 -48.16% 7.01 0% 7 0% 7.02 0% 0.26%
20210625 3.63 3.65 3.61 3.65 0.83% 0% -48.01% 2908 0.0106 89.91 3.65 -48.45% 7.01 0% 7 0% 7.02 0% 0.26%
20210624 3.62 3.64 3.61 3.62 0% -0.28% -48.43% 3611 0.0131 111.11 3.63 -48.73% 7.01 0% 7 0% 7.02 0% 0.26%
20210623 3.61 3.63 3.6 3.62 0.28% 0.28% -48.43% 4685 0.0169 143.34 3.61 -49.01% 7.01 0% 7 0% 7.02 0% 0.26%
20210622 3.56 3.61 3.56 3.61 1.69% 1.12% -48.58% 2827 0.0101 85.67 3.57 -49.58% 7.01 0% 7 0% 7.02 0% 0.26%
20210621 3.54 3.57 3.51 3.55 0.28% 0% -49.43% 2538 0.009 76.34 3.55 -49.86% 7.01 0% 7 0% 7.02 0% 0.26%
20210618 3.54 3.54 3.5 3.54 1.43% 0.28% -49.57% 2806 0.0099 83.97 3.53 -50.14% 7.01 0% 7 0% 7.02 0% 0.26%
20210617 3.54 3.57 3.54 3.55 0.28% -0.28% -49.43% 3202 0.0114 96.69 3.56 -49.72% 7.01 0% 7 0% 7.02 0% 0.26%
20210616 3.54 3.59 3.52 3.54 0.28% -1.12% -49.57% 2881 0.0103 87.36 3.58 -49.44% 7.01 0% 7 0% 7.02 0% 0.26%
20210615 3.53 3.55 3.51 3.53 0% 0% -49.72% 4878 0.0172 145.89 3.53 -50.14% 7.01 0% 7 0% 7.02 0% 0.26%
20210611 3.53 3.56 3.53 3.53 -0.56% -0.28% -49.72% 2826 0.01 84.82 3.54 -50% 7.01 0% 7 0% 7.02 0% 0.26%
20210610 3.57 3.59 3.51 3.55 -0.56% 0.28% -49.43% 4379 0.0155 131.47 3.54 -50% 7.01 0% 7 0% 7.02 0% 0.26%
20210609 3.6 3.6 3.56 3.57 -0.83% -0.56% -49.15% 2756 0.0099 83.97 3.59 -49.29% 7.01 0% 7 0% 7.02 0% 0.26%
20210608 3.57 3.61 3.57 3.6 0.28% 1.12% -48.72% 1881 0.0067 56.83 3.56 -49.72% 7.01 0% 7 0% 7.02 0% 0.26%
20210607 3.6 3.63 3.57 3.59 0% 0% -48.86% 3644 0.0131 111.11 3.59 -49.29% 7.01 0% 7 0% 7.02 0% 0.26%
20210604 3.62 3.65 3.59 3.59 -1.1% -0.83% -48.86% 2790 0.0101 85.67 3.62 -48.87% 7.01 0% 7 0% 7.02 0% 0.26%
20210603 3.58 3.65 3.58 3.63 1.68% 0.55% -48.29% 4483 0.0162 137.4 3.61 -49.01% 7.01 0% 7 0% 7.02 0% 0.26%
20210602 3.54 3.59 3.54 3.57 0.85% -0.28% -49.15% 4473 0.016 135.71 3.58 -49.44% 7.01 0% 7 0% 7.02 0% 0.26%
20210601 3.51 3.58 3.51 3.54 0.57% 0% -49.57% 5452 0.0193 163.7 3.54 -50% 7.01 0% 7 0% 7.02 0% 0.26%
20210531 3.5 3.54 3.49 3.52 0.57% 0.28% -49.86% 4667 0.0164 139.1 3.51 -50.42% 7.01 0% 7 0% 7.02 0% 0.26%
20210528 3.48 3.55 3.43 3.5 1.16% 0% -50.14% 21887 0.0765 648.85 3.5 -50.56% 7.01 0% 7 0% 7.02 0% 0.26%
20210527 3.72 3.72 3.46 3.46 -6.23% -2.81% -50.71% 40896 0.1455 1234.1 3.56 -49.72% 7.01 0% 7 0% 7.02 0% 0.26%
20210526 3.71 3.74 3.69 3.69 -0.54% -0.27% -47.44% 9717 0.036 305.34 3.7 -47.74% 7.01 0% 7 0% 7.02 0% 0.26%
20210525 3.75 3.79 3.69 3.71 -0.8% -0.54% -47.15% 10549 0.0393 333.33 3.73 -47.32% 7.01 0% 7 0% 7.02 0% 0.26%
20210524 3.75 3.79 3.74 3.74 -0.27% -0.53% -46.72% 9806 0.0369 312.98 3.76 -46.89% 7.01 0% 7 0% 7.02 0% 0.26%
20210521 3.79 3.79 3.74 3.75 -0.53% 0% -46.58% 10361 0.0389 329.94 3.75 -47.03% 7.01 0% 7 0% 7.02 0% 0.26%
20210520 3.85 3.85 3.77 3.77 -2.33% -0.53% -46.3% 10575 0.0401 340.12 3.79 -46.47% 7.01 0% 7 0% 7.02 0% 0.26%
20210519 3.83 3.87 3.83 3.86 0.26% 0.52% -45.01% 7035 0.027 229.01 3.84 -45.76% 7.01 0% 7 0% 7.02 0% 0.26%
20210518 3.89 3.89 3.84 3.85 -0.52% 0% -45.16% 5194 0.02 169.64 3.85 -45.62% 7.01 0% 7 0% 7.02 0% 0.26%
20210517 3.89 3.92 3.87 3.87 -0.77% -0.26% -44.87% 7214 0.028 237.49 3.88 -45.2% 7.01 0% 7 0% 7.02 0% 0.26%
20210514 3.88 3.93 3.86 3.9 0.78% 0.78% -44.44% 4314 0.0167 141.65 3.87 -45.34% 7.01 0% 7 0% 7.02 0% 0.26%
20210513 3.86 3.89 3.85 3.87 -0.26% 0.52% -44.87% 2335 0.009 76.34 3.85 -45.62% 7.01 0% 7 0% 7.02 0% 0.26%
20210512 3.88 3.91 3.86 3.88 -0.51% -0.51% -44.73% 4878 0.019 161.15 3.9 -44.92% 7.01 0% 7 0% 7.02 0% 0.26%
20210511 3.87 3.91 3.86 3.9 0.52% 0.52% -44.44% 5046 0.0196 166.24 3.88 -45.2% 7.01 0% 7 0% 7.02 0% 0.26%
20210510 3.86 3.88 3.84 3.88 0.52% 0.52% -44.73% 6716 0.0259 219.68 3.86 -45.48% 7.01 0% 7 0% 7.02 0% 0.26%
20210507 3.85 3.89 3.84 3.86 0% -0.52% -45.01% 3664 0.0142 120.44 3.88 -45.2% 7.01 0% 7 0% 7.02 0% 0.26%
20210506 3.86 3.88 3.8 3.86 0% 0.78% -45.01% 3082 0.0118 100.08 3.83 -45.9% 7.01 0% 7 0% 7.02 0% 0.26%
20210430 3.88 3.88 3.85 3.86 -0.26% -0.26% -45.01% 2636 0.0102 86.51 3.87 -45.34% 7.01 0% 7 0% 7.02 0% 0.26%
20210429 3.84 3.87 3.83 3.87 0.78% 0% -44.87% 1811 0.007 59.37 3.87 -45.34% 7.01 0% 7 0% 7.02 0% 0.26%
20210428 3.85 3.87 3.84 3.84 -0.52% 0% -45.3% 2868 0.011 93.3 3.84 -45.76% 7.01 0% 7 0% 7.02 0% 0.26%
20210427 3.85 3.91 3.84 3.86 0.26% 0% -45.01% 3649 0.0141 119.59 3.86 -45.48% 7.01 0% 7 0% 7.02 0% 0.26%
20210426 3.91 3.91 3.83 3.85 -2.28% -0.26% -45.16% 6612 0.0255 216.28 3.86 -45.48% 7.01 0% 7 0% 7.02 0% 0.26%
20210423 3.96 3.97 3.92 3.94 -0.76% -0.51% -43.87% 3077 0.0122 103.48 3.96 -44.07% 7.01 0% 7 0% 7.02 0% 0.26%
20210422 3.97 3.98 3.93 3.97 -0.25% 0% -43.45% 2244 0.0089 75.49 3.97 -43.93% 7.01 0% 7 0% 7.02 0% 0.26%
20210421 3.97 4 3.95 3.98 -0.25% 0.51% -43.3% 2676 0.0106 89.91 3.96 -44.07% 7.01 0% 7 0% 7.02 0% 0.26%
20210416 3.87 3.91 3.82 3.9 0.78% 0.52% -44.44% 4763 0.0185 156.91 3.88 -45.2% 7.01 0% 7 0% 7.02 0% 0.26%
20210415 3.89 3.9 3.83 3.87 -1.53% 0.52% -44.87% 3509 0.0135 114.5 3.85 -45.62% 7.01 0% 7 0% 7.02 0% 0.26%
20210414 3.95 3.96 3.86 3.93 0% 0.51% -44.02% 6832 0.0267 226.46 3.91 -44.77% 7.01 0% 7 0% 7.02 0% 0.26%
20210413 4.05 4.05 3.92 3.93 -3.44% -1.01% -44.02% 9893 0.0393 333.33 3.97 -43.93% 7.01 0% 7 0% 7.02 0% 0.26%
20210412 4.07 4.09 4.04 4.07 -0.73% 0.49% -42.02% 1753 0.0071 60.22 4.05 -42.8% 7.01 0% 7 0% 7.02 0% 0.26%
20210409 4.08 4.1 4.04 4.1 0.24% 1.23% -41.6% 1481 0.006 50.89 4.05 -42.8% 7.01 0% 7 0% 7.02 0% 0.26%
20210408 4.1 4.12 4.05 4.09 -0.24% -0.49% -41.74% 2286 0.0094 79.73 4.11 -41.95% 7.01 0% 7 0% 7.02 0% 0.26%
20210407 4.03 4.12 4.02 4.1 1.23% 0.74% -41.6% 3367 0.0137 116.2 4.07 -42.51% 7.01 0% 7 0% 7.02 0% 0.26%
20210406 4.04 4.07 4.01 4.05 -0.25% 0.25% -42.31% 3490 0.0141 119.59 4.04 -42.94% 7.01 0% 7 0% 7.02 0% 0.26%
20210402 4.09 4.09 4 4.06 -0.25% 0.25% -42.17% 3903 0.0158 134.01 4.05 -42.8% 7.01 0% 7 0% 7.02 0% 0.26%
20210401 4.09 4.12 4.04 4.07 -0.25% -0.25% -42.02% 3746 0.0153 129.77 4.08 -42.37% 7.01 0% 7 0% 7.02 0% 0.26%
20210330 4.16 4.16 4.05 4.08 -1.92% -0.24% -41.88% 4136 0.0169 143.34 4.09 -42.23% 7.01 0% 7 0% 7.02 0% 0.26%
20210329 4.23 4.23 4.12 4.16 -1.65% 0% -40.74% 5752 0.0239 202.71 4.16 -41.24% 7.01 0% 7 0% 7.02 0% 0.26%
20210326 4.3 4.3 4.18 4.23 -0.7% 0% -39.74% 4282 0.0181 153.52 4.23 -40.25% 7.01 0% 7 0% 7.02 0% 0.26%
20201215 4.04 4.07 4.03 4.07 0% 0.49% -42.02% 1235 0.005 42.41 4.05 -42.8% 7.01 0% 7 0% 7.02 0% 0.26%
20201214 4.04 4.08 4.04 4.07 0.25% 0.49% -42.02% 1631 0.0066 55.98 4.05 -42.8% 7.01 0% 7 0% 7.02 0% 0.26%
20201211 4.08 4.08 4.02 4.06 -0.25% 0% -42.17% 2318 0.0094 79.73 4.06 -42.66% 7.01 0% 7 0% 7.02 0% 0.26%
20201210 4.03 4.07 4.03 4.07 0.49% 1.24% -42.02% 1469 0.0059 50.04 4.02 -43.22% 7.01 0% 7 0% 7.02 0% 0.26%
20201209 4.07 4.09 4.04 4.05 -0.74% -0.49% -42.31% 2483 0.0101 85.67 4.07 -42.51% 7.01 0% 7 0% 7.02 0% 0.26%
20201208 4.08 4.14 4.07 4.08 -0.49% -0.49% -41.88% 2416 0.0099 83.97 4.1 -42.09% 7.01 0% 7 0% 7.02 0% 0.26%
20201207 4.13 4.13 4.09 4.1 -0.73% -0.24% -41.6% 3213 0.0132 111.96 4.11 -41.95% 7.01 0% 7 0% 7.02 0% 0.26%
20201204 4.05 4.13 4.05 4.13 1.47% 0.49% -41.17% 4576 0.0188 159.46 4.11 -41.95% 7.01 0% 7 0% 7.02 0% 0.26%
20201203 4.08 4.1 4.04 4.07 -0.25% 0% -42.02% 5756 0.0234 198.47 4.07 -42.51% 7.01 0% 7 0% 7.02 0% 0.26%
20201202 4.01 4.1 4 4.08 1.49% 0.74% -41.88% 10661 0.0432 366.41 4.05 -42.8% 7.01 0% 7 0% 7.02 0% 0.26%
20201201 3.93 4.05 3.9 4.02 2.03% 1.26% -42.74% 10566 0.0419 355.39 3.97 -43.93% 7.01 0% 7 0% 7.02 0% 0.26%
20201130 3.94 3.99 3.9 3.94 0% -0.25% -43.87% 12083 0.0477 404.58 3.95 -44.21% 7.01 0% 7 0% 7.02 0% 0.26%
20201127 3.96 3.96 3.88 3.94 -0.51% 0.77% -43.87% 7034 0.0275 233.25 3.91 -44.77% 7.01 0% 7 0% 7.02 0% 0.26%
20201126 3.92 3.97 3.92 3.96 0.76% 0.51% -43.59% 3043 0.012 101.78 3.94 -44.35% 7.01 0% 7 0% 7.02 0% 0.26%
20201125 3.95 3.96 3.91 3.93 -0.25% 0% -44.02% 4966 0.0195 165.39 3.93 -44.49% 7.01 0% 7 0% 7.02 0% 0.26%
20201124 3.92 3.97 3.92 3.94 -0.76% 0% -43.87% 2384 0.0094 79.73 3.94 -44.35% 7.01 0% 7 0% 7.02 0% 0.26%
20201123 3.91 3.97 3.9 3.97 1.02% 0.76% -43.45% 3427 0.0135 114.5 3.94 -44.35% 7.01 0% 7 0% 7.02 0% 0.26%
20201120 3.96 3.96 3.89 3.93 -0.51% 0.51% -44.02% 2121 0.0083 70.4 3.91 -44.77% 7.01 0% 7 0% 7.02 0% 0.26%
20201119 3.95 3.98 3.92 3.95 0.25% 0.25% -43.73% 1521 0.006 50.89 3.94 -44.35% 7.01 0% 7 0% 7.02 0% 0.26%
20201118 4.01 4.02 3.89 3.94 0.25% -0.25% -43.87% 5266 0.0208 176.42 3.95 -44.21% 7.01 0% 7 0% 7.02 0% 0.26%
20201117 3.92 3.95 3.91 3.93 0.26% -0.51% -44.02% 1947 0.0077 65.31 3.95 -44.21% 7.01 0% 7 0% 7.02 0% 0.26%
20201116 3.9 3.95 3.88 3.92 1.03% 0% -44.16% 4054 0.0159 134.86 3.92 -44.63% 7.01 0% 7 0% 7.02 0% 0.26%
20201113 3.89 3.95 3.87 3.88 0% -0.51% -44.73% 1793 0.007 59.37 3.9 -44.92% 7.01 0% 7 0% 7.02 0% 0.26%
20201112 3.87 3.92 3.87 3.88 -0.51% -1.27% -44.73% 942 0.0037 31.38 3.93 -44.49% 7.01 0% 7 0% 7.02 0% 0.26%
20201111 3.86 3.93 3.85 3.9 1.04% 0% -44.44% 3131 0.0122 103.48 3.9 -44.92% 7.01 0% 7 0% 7.02 0% 0.26%
20201110 3.79 3.89 3.78 3.86 2.93% 0.26% -45.01% 6595 0.0254 215.44 3.85 -45.62% 7.01 0% 7 0% 7.02 0% 0.26%
20201109 3.74 3.77 3.71 3.75 0.54% 0.81% -46.58% 3089 0.0115 97.54 3.72 -47.46% 7.01 0% 7 0% 7.02 0% 0.26%
20201106 3.71 3.74 3.68 3.73 -0.53% 0.54% -46.87% 4390 0.0163 138.25 3.71 -47.6% 7.01 0% 7 0% 7.02 0% 0.26%
20201105 3.77 3.78 3.72 3.75 0% 0.27% -46.58% 3766 0.0141 119.59 3.74 -47.18% 7.01 0% 7 0% 7.02 0% 0.26%
20201104 3.74 3.75 3.7 3.75 0% 1.08% -46.58% 4801 0.0178 150.98 3.71 -47.6% 7.01 0% 7 0% 7.02 0% 0.26%
20201103 3.76 3.79 3.68 3.75 -0.79% 0.27% -46.58% 5641 0.0211 178.97 3.74 -47.18% 7.01 0% 7 0% 7.02 0% 0.26%
20201102 3.9 3.93 3.72 3.78 -5.26% -0.26% -46.15% 8505 0.0322 273.11 3.79 -46.47% 7.01 0% 7 0% 7.02 0% 0.26%
20201030 4.02 4.04 3.98 3.99 -0.99% -0.5% -43.16% 4465 0.0179 151.82 4.01 -43.36% 7.01 0% 7 0% 7.02 0% 0.26%
20201029 4.04 4.06 4.02 4.03 -0.25% -0.25% -42.59% 1164 0.0047 39.86 4.04 -42.94% 7.01 0% 7 0% 7.02 0% 0.26%
20201028 4.04 4.07 4.02 4.04 -0.74% 0.5% -42.45% 1992 0.008 67.85 4.02 -43.22% 7.01 0% 7 0% 7.02 0% 0.26%
20201027 4.06 4.07 4.05 4.07 -0.25% 0.49% -42.02% 1506 0.0061 51.74 4.05 -42.8% 7.01 0% 7 0% 7.02 0% 0.26%
20201026 4.06 4.08 4 4.08 -0.73% 0.99% -41.88% 2648 0.0107 90.75 4.04 -42.94% 7.01 0% 7 0% 7.02 0% 0.26%
20201023 4.14 4.17 4.07 4.11 -1.2% 0% -41.45% 4725 0.0194 164.55 4.11 -41.95% 7.01 0% 7 0% 7.02 0% 0.26%
20201022 4.17 4.17 4.14 4.16 0.24% 1.22% -40.74% 1045 0.0043 36.47 4.11 -41.95% 7.01 0% 7 0% 7.02 0% 0.26%
20200909 4.28 4.3 4.26 4.29 0% -1.38% -38.89% 712 0.0031 26.29 4.35 -38.56% 7.01 0% 7 0% 7.02 0% 0.26%
20200908 4.25 4.3 4.25 4.29 0.94% 0.7% -38.89% 1829 0.0078 66.16 4.26 -39.83% 7.01 0% 7 0% 7.02 0% 0.26%
20200907 4.25 4.28 4.24 4.25 0% 0.24% -39.46% 1767 0.0075 63.61 4.24 -40.11% 7.01 0% 7 0% 7.02 0% 0.26%
20200904 4.3 4.34 4.24 4.25 -1.16% -0.47% -39.46% 4048 0.0173 146.73 4.27 -39.69% 7.01 0% 7 0% 7.02 0% 0.26%
20200903 4.34 4.37 4.3 4.3 -0.46% -0.46% -38.75% 2616 0.0113 95.84 4.32 -38.98% 7.01 0% 7 0% 7.02 0% 0.26%
20200902 4.35 4.35 4.32 4.32 -0.69% -0.23% -38.46% 2494 0.0108 91.6 4.33 -38.84% 7.01 0% 7 0% 7.02 0% 0.26%
20200901 4.42 4.42 4.33 4.35 -0.46% 0.23% -38.03% 2051 0.0089 75.49 4.34 -38.7% 7.01 0% 7 0% 7.02 0% 0.26%
20200831 4.43 4.45 4.37 4.37 -0.91% -0.91% -37.75% 4857 0.0214 181.51 4.41 -37.71% 7.01 0% 7 0% 7.02 0% 0.26%
20200828 4.41 4.42 4.38 4.41 -0.23% 0.68% -37.18% 1300 0.0057 48.35 4.38 -38.14% 7.01 0% 7 0% 7.02 0% 0.26%
20200827 4.43 4.5 4.41 4.42 -0.45% 0% -37.04% 1356 0.006 50.89 4.42 -37.57% 7.01 0% 7 0% 7.02 0% 0.26%
20200826 4.44 4.45 4.41 4.44 0% 0.45% -36.75% 1243 0.0055 46.65 4.42 -37.57% 7.01 0% 7 0% 7.02 0% 0.26%
20200825 4.46 4.46 4.41 4.44 -0.22% 0.45% -36.75% 2193 0.0097 82.27 4.42 -37.57% 7.01 0% 7 0% 7.02 0% 0.26%
20200824 4.39 4.48 4.38 4.45 1.37% -0.22% -36.61% 2289 0.0102 86.51 4.46 -37.01% 7.01 0% 7 0% 7.02 0% 0.26%
20200821 4.39 4.41 4.36 4.39 0.23% 0% -37.46% 2209 0.0097 82.27 4.39 -37.99% 7.01 0% 7 0% 7.02 0% 0.26%
20200820 4.4 4.41 4.38 4.38 -0.68% 0% -37.61% 2216 0.0097 82.27 4.38 -38.14% 7.01 0% 7 0% 7.02 0% 0.26%
20200819 4.43 4.43 4.38 4.41 0.46% -0.45% -37.18% 1624 0.0072 61.07 4.43 -37.43% 7.01 0% 7 0% 7.02 0% 0.26%
20200818 4.44 4.44 4.37 4.39 -0.68% -0.45% -37.46% 2425 0.0107 90.75 4.41 -37.71% 7.01 0% 7 0% 7.02 0% 0.26%
20200817 4.39 4.43 4.39 4.42 0.23% 0% -37.04% 1108 0.0049 41.56 4.42 -37.57% 7.01 0% 7 0% 7.02 0% 0.26%
20200814 4.46 4.46 4.4 4.41 0.23% 0.46% -37.18% 1594 0.007 59.37 4.39 -37.99% 7.01 0% 7 0% 7.02 0% 0.26%
20200813 4.41 4.41 4.39 4.4 0% 1.15% -37.32% 781 0.0034 28.84 4.35 -38.56% 7.01 0% 7 0% 7.02 0% 0.26%
20200812 4.4 4.41 4.35 4.4 0.92% 0.46% -37.32% 4748 0.0208 176.42 4.38 -38.14% 7.01 0% 7 0% 7.02 0% 0.26%
20200811 4.42 4.42 4.36 4.36 -0.46% -0.68% -37.89% 1481 0.0065 55.13 4.39 -37.99% 7.01 0% 7 0% 7.02 0% 0.26%
20200810 4.37 4.41 4.36 4.38 0% -0.68% -37.61% 793 0.0035 29.69 4.41 -37.71% 7.01 0% 7 0% 7.02 0% 0.26%
20200807 4.43 4.44 4.38 4.38 -1.13% 0.69% -37.61% 1424 0.0062 52.59 4.35 -38.56% 7.01 0% 7 0% 7.02 0% 0.26%
20200806 4.48 4.48 4.38 4.43 0% 0.68% -36.89% 1797 0.0079 67.01 4.4 -37.85% 7.01 0% 7 0% 7.02 0% 0.26%
20200805 4.38 4.44 4.35 4.43 1.37% 0.68% -36.89% 3818 0.0168 142.49 4.4 -37.85% 7.01 0% 7 0% 7.02 0% 0.26%
20200804 4.33 4.38 4.31 4.37 0.92% 0.69% -37.75% 2628 0.0114 96.69 4.34 -38.7% 7.01 0% 7 0% 7.02 0% 0.26%
20200803 4.29 4.35 4.27 4.33 0.46% 0.46% -38.32% 3156 0.0136 115.35 4.31 -39.12% 7.01 0% 7 0% 7.02 0% 0.26%
20200731 4.28 4.33 4.27 4.31 0.47% 0.23% -38.6% 2416 0.0104 88.21 4.3 -39.27% 7.01 0% 7 0% 7.02 0% 0.26%
20200730 4.36 4.36 4.28 4.29 -1.61% -0.92% -38.89% 9501 0.0411 348.6 4.33 -38.84% 7.01 0% 7 0% 7.02 0% 0.26%
20200729 4.39 4.39 4.27 4.36 -0.68% 0.69% -37.89% 12638 0.0547 463.95 4.33 -38.84% 7.01 0% 7 0% 7.02 0% 0.26%
20200728 4.41 4.43 4.36 4.39 -0.23% -0.45% -37.46% 1926 0.0085 72.09 4.41 -37.71% 7.01 0% 7 0% 7.02 0% 0.26%
20200727 4.45 4.45 4.4 4.4 0.23% -0.45% -37.32% 769 0.0034 28.84 4.42 -37.57% 7.01 0% 7 0% 7.02 0% 0.26%
20200724 4.47 4.47 4.39 4.39 -1.79% -0.23% -37.46% 4361 0.0192 162.85 4.4 -37.85% 7.01 0% 7 0% 7.02 0% 0.26%
20200723 4.49 4.5 4.45 4.47 -0.45% 0.45% -36.32% 2538 0.0113 95.84 4.45 -37.15% 7.01 0% 7 0% 7.02 0% 0.26%
20200722 4.54 4.58 4.49 4.49 -1.1% -0.88% -36.04% 6799 0.0308 261.24 4.53 -36.02% 7.01 0% 7 0% 7.02 0% 0.26%
20200721 4.6 4.62 4.54 4.54 -1.3% -0.44% -35.33% 6608 0.0301 255.3 4.56 -35.59% 7.01 0% 7 0% 7.02 0% 0.26%
20200720 4.59 4.62 4.55 4.6 1.32% 0% -34.47% 4670 0.0215 182.36 4.6 -35.03% 7.01 0% 7 0% 7.02 0% 0.26%
20200717 4.58 4.61 4.53 4.54 -0.44% -0.87% -35.33% 3187 0.0146 123.83 4.58 -35.31% 7.01 0% 7 0% 7.02 0% 0.26%
20200716 4.6 4.6 4.51 4.56 -0.87% 0.22% -35.04% 7606 0.0346 293.47 4.55 -35.73% 7.01 0% 7 0% 7.02 0% 0.26%
20200715 4.64 4.65 4.59 4.6 -1.08% -0.43% -34.47% 4822 0.0223 189.14 4.62 -34.75% 7.01 0% 7 0% 7.02 0% 0.26%
20200714 4.74 4.78 4.61 4.65 -1.9% -0.43% -33.76% 8570 0.04 339.27 4.67 -34.04% 7.01 0% 7 0% 7.02 0% 0.26%
20200713 4.66 4.74 4.66 4.74 1.72% 0.64% -32.48% 4119 0.0194 164.55 4.71 -33.47% 7.01 0% 7 0% 7.02 0% 0.26%
20200710 4.77 4.77 4.64 4.66 -2.1% -0.43% -33.62% 4613 0.0216 183.21 4.68 -33.9% 7.01 0% 7 0% 7.02 0% 0.26%
20200709 4.89 4.91 4.72 4.76 0.21% -0.42% -32.19% 5420 0.0259 219.68 4.78 -32.49% 7.01 0% 7 0% 7.02 0% 0.26%
20200708 4.85 4.87 4.82 4.86 0.21% 0% -30.77% 2880 0.014 118.74 4.86 -31.36% 7.01 0% 7 0% 7.02 0% 0.26%
20200707 4.95 4.95 4.83 4.85 -0.82% -0.61% -30.91% 9598 0.0468 396.95 4.88 -31.07% 7.01 0% 7 0% 7.02 0% 0.26%
20200706 4.71 4.9 4.69 4.89 4.49% 1.24% -30.34% 13811 0.0667 565.73 4.83 -31.78% 7.01 0% 7 0% 7.02 0% 0.26%
20200703 4.63 4.7 4.63 4.68 0.43% 0.65% -33.33% 6556 0.0305 258.69 4.65 -34.32% 7.01 0% 7 0% 7.02 0% 0.26%
20200702 4.6 4.66 4.58 4.66 1.75% 1.3% -33.62% 3499 0.0161 136.56 4.6 -35.03% 7.01 0% 7 0% 7.02 0% 0.26%
20200701 4.62 4.65 4.58 4.58 -0.22% -0.43% -34.76% 3497 0.0161 136.56 4.6 -35.03% 7.01 0% 7 0% 7.02 0% 0.26%
20200630 4.64 4.64 4.54 4.59 -0.22% 0.22% -34.62% 3534 0.0162 137.4 4.58 -35.31% 7.01 0% 7 0% 7.02 0% 0.26%
20200629 4.64 4.65 4.59 4.6 -1.71% -0.22% -34.47% 1758 0.0081 68.7 4.61 -34.89% 7.01 0% 7 0% 7.02 0% 0.26%
20200624 4.67 4.68 4.62 4.68 0% 0.43% -33.33% 1395 0.0065 55.13 4.66 -34.18% 7.01 0% 7 0% 7.02 0% 0.26%
20200623 4.72 4.72 4.64 4.68 -0.21% -0.43% -33.33% 1915 0.009 76.34 4.7 -33.62% 7.01 0% 7 0% 7.02 0% 0.26%
20200622 4.74 4.74 4.66 4.69 0.21% 0% -33.19% 1045 0.0049 41.56 4.69 -33.76% 7.01 0% 7 0% 7.02 0% 0.26%
20200619 4.65 4.73 4.64 4.68 0.86% 0% -33.33% 1581 0.0074 62.77 4.68 -33.9% 7.01 0% 7 0% 7.02 0% 0.26%
20200618 4.6 4.68 4.6 4.64 0% 0% -33.9% 2092 0.0097 82.27 4.64 -34.46% 7.01 0% 7 0% 7.02 0% 0.26%
20200617 4.6 4.64 4.6 4.64 0.22% -0.22% -33.9% 538 0.0025 21.2 4.65 -34.32% 7.01 0% 7 0% 7.02 0% 0.26%
20200616 4.6 4.66 4.6 4.63 0.65% 0.65% -34.05% 1455 0.0067 56.83 4.6 -35.03% 7.01 0% 7 0% 7.02 0% 0.26%
20200615 4.63 4.67 4.57 4.6 -0.65% -0.65% -34.47% 1942 0.009 76.34 4.63 -34.6% 7.01 0% 7 0% 7.02 0% 0.26%
20200612 4.56 4.63 4.55 4.63 -0.43% 1.54% -34.05% 1273 0.0058 49.19 4.56 -35.59% 7.01 0% 7 0% 7.02 0% 0.26%
20200611 4.62 4.68 4.61 4.65 -0.21% -0.64% -33.76% 1753 0.0082 69.55 4.68 -33.9% 7.01 0% 7 0% 7.02 0% 0.26%
20200610 4.71 4.71 4.63 4.66 -1.06% -0.64% -33.62% 1194 0.0056 47.5 4.69 -33.76% 7.01 0% 7 0% 7.02 0% 0.26%
20200609 4.66 4.71 4.61 4.71 1.07% 0.43% -32.91% 1428 0.0067 56.83 4.69 -33.76% 7.01 0% 7 0% 7.02 0% 0.26%
20200608 4.63 4.69 4.62 4.66 1.08% -0.43% -33.62% 1818 0.0085 72.09 4.68 -33.9% 7.01 0% 7 0% 7.02 0% 0.26%
20200605 4.61 4.63 4.58 4.61 0.88% 0.44% -34.33% 1112 0.0051 43.26 4.59 -35.17% 7.01 0% 7 0% 7.02 0% 0.26%
20200604 4.62 4.62 4.57 4.57 -0.65% -1.08% -34.9% 1406 0.0065 55.13 4.62 -34.75% 7.01 0% 7 0% 7.02 0% 0.26%
20200603 4.61 4.63 4.57 4.6 0% -0.86% -34.47% 1617 0.0075 63.61 4.64 -34.46% 7.01 0% 7 0% 7.02 0% 0.26%
20200602 4.52 4.61 4.51 4.6 0.44% 0% -34.47% 2067 0.0095 80.58 4.6 -35.03% 7.01 0% 7 0% 7.02 0% 0.26%
20200601 4.61 4.64 4.56 4.58 0.22% -0.43% -34.76% 4696 0.0216 183.21 4.6 -35.03% 7.01 0% 7 0% 7.02 0% 0.26%
20200529 4.75 4.75 4.57 4.57 -3.99% -1.3% -34.9% 5893 0.0273 231.55 4.63 -34.6% 7.01 0% 7 0% 7.02 0% 0.26%
20200528 4.74 4.83 4.74 4.76 -0.21% -0.83% -32.19% 958 0.0046 39.02 4.8 -32.2% 7.01 0% 7 0% 7.02 0% 0.26%
20200527 4.81 4.81 4.75 4.77 -0.42% -0.63% -32.05% 1251 0.006 50.89 4.8 -32.2% 7.01 0% 7 0% 7.02 0% 0.26%
20200526 4.78 4.81 4.76 4.79 0.42% 0.63% -31.77% 1009 0.0048 40.71 4.76 -32.77% 7.01 0% 7 0% 7.02 0% 0.26%
20200525 4.7 4.8 4.7 4.77 0.85% 1.06% -32.05% 1397 0.0066 55.98 4.72 -33.33% 7.01 0% 7 0% 7.02 0% 0.26%
20200522 4.82 4.83 4.71 4.73 -2.07% -0.84% -32.62% 3542 0.0169 143.34 4.77 -32.63% 7.01 0% 7 0% 7.02 0% 0.26%
20200521 4.87 4.87 4.82 4.83 -0.21% -0.21% -31.2% 1219 0.0059 50.04 4.84 -31.64% 7.01 0% 7 0% 7.02 0% 0.26%
20200520 4.81 4.84 4.79 4.84 1.26% 1.04% -31.05% 1274 0.0061 51.74 4.79 -32.34% 7.01 0% 7 0% 7.02 0% 0.26%
20200519 4.81 4.85 4.77 4.78 0.21% 0.21% -31.91% 1969 0.0094 79.73 4.77 -32.63% 7.01 0% 7 0% 7.02 0% 0.26%
20200518 4.65 4.85 4.62 4.77 2.36% 0% -32.05% 4337 0.0207 175.57 4.77 -32.63% 7.01 0% 7 0% 7.02 0% 0.26%
20200515 4.64 4.71 4.64 4.66 0.65% -0.21% -33.62% 3793 0.0177 150.13 4.67 -34.04% 7.01 0% 7 0% 7.02 0% 0.26%
20200514 4.6 4.68 4.5 4.63 0.43% -0.22% -34.05% 3342 0.0155 131.47 4.64 -34.46% 7.01 0% 7 0% 7.02 0% 0.26%
20200513 4.72 4.72 4.55 4.61 -2.74% -0.22% -34.33% 8111 0.0375 318.07 4.62 -34.75% 7.01 0% 7 0% 7.02 0% 0.26%
20200512 4.96 4.97 4.74 4.74 -3.85% -1.86% -32.48% 8030 0.0388 329.09 4.83 -31.78% 7.01 0% 7 0% 7.02 0% 0.26%
20200511 5.01 5.05 4.93 4.93 -1.99% -0.8% -29.77% 3097 0.0154 130.62 4.97 -29.8% 7.01 0% 7 0% 7.02 0% 0.26%
20200508 5 5.08 4.95 5.03 0.4% 0% -28.35% 2308 0.0116 98.39 5.03 -28.95% 7.01 0% 7 0% 7.02 0% 0.26%
20200507 4.93 5.04 4.93 5.01 0.8% 0.2% -28.63% 1660 0.0083 70.4 5 -29.38% 7.01 0% 7 0% 7.02 0% 0.26%
20200506 5.07 5.07 4.92 4.97 -2.36% -0.2% -29.2% 6344 0.0316 268.02 4.98 -29.66% 7.01 0% 7 0% 7.02 0% 0.26%
20200430 5.4 5.4 5.04 5.09 -9.11% -0.39% -27.49% 33305 0.1701 1442.75 5.11 -27.82% 7.01 0% 7 0% 7.02 0% 0.26%
20200429 5.6 5.63 5.56 5.6 0.36% 0.36% -20.23% 3493 0.0195 165.39 5.58 -21.19% 7.01 0% 7 0% 7.02 0% 0.26%
20200428 5.56 5.59 5.52 5.58 -0.18% 0.36% -20.51% 2736 0.0152 128.92 5.56 -21.47% 7.01 0% 7 0% 7.02 0% 0.26%
20200427 5.56 5.6 5.55 5.59 0.54% 0.18% -20.37% 2364 0.0132 111.96 5.58 -21.19% 7.01 0% 7 0% 7.02 0% 0.26%
20200424 5.52 5.58 5.52 5.56 0.36% 0.36% -20.8% 2525 0.014 118.74 5.54 -21.75% 7.01 0% 7 0% 7.02 0% 0.26%
20200423 5.53 5.6 5.52 5.54 -0.18% -0.18% -21.08% 5930 0.0329 279.05 5.55 -21.61% 7.01 0% 7 0% 7.02 0% 0.26%
20200422 5.55 5.6 5.51 5.55 -0.18% 0% -20.94% 6199 0.0344 291.77 5.55 -21.61% 7.01 0% 7 0% 7.02 0% 0.26%
20200421 5.68 5.7 5.54 5.56 -2.28% -0.71% -20.8% 5571 0.0312 264.63 5.6 -20.9% 7.01 0% 7 0% 7.02 0% 0.26%
20200420 5.69 5.7 5.66 5.69 0.35% 0.18% -18.95% 2024 0.0115 97.54 5.68 -19.77% 7.01 0% 7 0% 7.02 0% 0.26%
20200417 5.67 5.74 5.67 5.67 0% -0.87% -19.23% 2710 0.0155 131.47 5.72 -19.21% 7.01 0% 7 0% 7.02 0% 0.26%
20200416 5.68 5.69 5.63 5.67 0% 0.35% -19.23% 2140 0.0121 102.63 5.65 -20.2% 7.01 0% 7 0% 7.02 0% 0.26%
20200415 5.7 5.7 5.64 5.67 -0.18% 0.35% -19.23% 2759 0.0156 132.32 5.65 -20.2% 7.01 0% 7 0% 7.02 0% 0.26%
20200414 5.66 5.7 5.61 5.68 1.61% 0.53% -19.09% 3843 0.0217 184.05 5.65 -20.2% 7.01 0% 7 0% 7.02 0% 0.26%
20200413 5.62 5.63 5.59 5.59 -0.53% -0.53% -20.37% 2206 0.0124 105.17 5.62 -20.62% 7.01 0% 7 0% 7.02 0% 0.26%
20200410 5.62 5.66 5.62 5.62 -0.53% -0.18% -19.94% 2080 0.0117 99.24 5.63 -20.48% 7.01 0% 7 0% 7.02 0% 0.26%
20200409 5.6 5.65 5.56 5.65 0.36% 0.36% -19.52% 3981 0.0224 189.99 5.63 -20.48% 7.01 0% 7 0% 7.02 0% 0.26%
20200408 5.72 5.72 5.55 5.63 -1.57% -0.18% -19.8% 4411 0.0249 211.2 5.64 -20.34% 7.01 0% 7 0% 7.02 0% 0.26%
20200407 5.65 5.8 5.64 5.72 2.33% 0.53% -18.52% 17554 0.0999 847.33 5.69 -19.63% 7.01 0% 7 0% 7.02 0% 0.26%
20200403 5.63 5.64 5.56 5.59 -0.89% 0% -20.37% 3688 0.0206 174.72 5.59 -21.05% 7.01 0% 7 0% 7.02 0% 0.26%
20200402 5.6 5.64 5.55 5.64 0.18% 0.36% -19.66% 4042 0.0227 192.54 5.62 -20.62% 7.01 0% 7 0% 7.02 0% 0.26%
20200401 5.62 5.69 5.58 5.63 1.26% -0.18% -19.8% 6207 0.035 296.86 5.64 -20.34% 7.01 0% 7 0% 7.02 0% 0.26%
20200331 5.57 5.65 5.51 5.56 1.09% -0.54% -20.8% 7799 0.0436 369.8 5.59 -21.05% 7.01 0% 7 0% 7.02 0% 0.26%
20200324 6.02 6.1 6 6.03 0.5% 0% -14.1% 3334 0.0201 170.48 6.03 -14.83% 7.01 0% 7 0% 7.02 0% 0.26%
20200323 6.22 6.24 6 6 -5.21% -0.99% -14.53% 7423 0.045 381.68 6.06 -14.41% 7.01 0% 7 0% 7.02 0% 0.26%
20200320 6.44 6.45 6.2 6.33 -1.25% 0.16% -9.83% 4766 0.0301 255.3 6.32 -10.73% 7.01 0% 7 0% 7.02 0% 0.26%
20200319 6.71 6.71 6.3 6.41 -4.33% -0.47% -8.69% 5855 0.0377 319.76 6.44 -9.04% 7.01 0% 7 0% 7.02 0% 0.26%
20200318 6.85 6.85 6.68 6.7 -0.59% -0.45% -4.56% 3045 0.0205 173.88 6.73 -4.94% 7.01 0% 7 0% 7.02 0% 0.26%
20200317 6.88 7.02 6.7 6.74 -3.99% -1.17% -3.99% 5927 0.0404 342.66 6.82 -3.67% 7.01 0% 7 0% 7.02 0% 0.26%
20200316 7.17 7.18 7.02 7.02 -2.09% -0.71% 0% 1924 0.0136 115.35 7.07 -0.14% 7.01 0% 7 0% 7.02 0% 0.26%
20200313 7.16 7.19 6.99 7.17 -2.05% 0.7% 2.14% 2738 0.0195 165.39 7.12 0.56% 7.01 0% 7 0% 7.02 0% 0.26%
20200312 7.3 7.41 7.23 7.32 -0.41% 0.69% 4.27% 2392 0.0174 147.58 7.27 2.68% 7.01 0% 7 0% 7.02 0% 0.26%
20200311 7.4 7.45 7.34 7.35 -1.21% -0.68% 4.7% 1648 0.0122 103.48 7.4 4.52% 7.01 0% 7 0% 7.02 0% 0.26%
20200310 7.32 7.49 7.31 7.44 0.81% 0.95% 5.98% 3798 0.028 237.49 7.37 4.1% 7.01 0% 7 0% 7.02 0% 0.26%
20200309 7.46 7.55 7.38 7.38 -0.4% -0.54% 5.13% 2387 0.0177 150.13 7.42 4.8% 7.01 0% 7 0% 7.02 0% 0.26%
20200306 7.37 7.53 7.37 7.41 -0.13% -0.67% 5.56% 1783 0.0133 112.81 7.46 5.37% 7.01 0% 7 0% 7.02 0% 0.26%
20200305 7.25 7.49 7.25 7.42 2.63% -0.27% 5.7% 5121 0.0381 323.16 7.44 5.08% 7.01 0% 7 0% 7.02 0% 0.26%
20200304 7.29 7.34 7.23 7.23 -1.5% -0.69% 2.99% 1881 0.0137 116.2 7.28 2.82% 7.01 0% 7 0% 7.02 0% 0.26%
20200303 7.4 7.4 7.33 7.34 -0.41% 0% 4.56% 1784 0.0131 111.11 7.34 3.67% 7.01 0% 7 0% 7.02 0% 0.26%
20200302 7.25 7.38 7.19 7.37 1.38% 0.82% 4.99% 3859 0.0282 239.19 7.31 3.25% 7.01 0% 7 0% 7.02 0% 0.26%
20200228 7.33 7.41 7.26 7.27 -1.49% -0.41% 3.56% 3893 0.0284 240.88 7.3 3.11% 7.01 0% 7 0% 7.02 0% 0.26%
20200227 7.31 7.45 7.31 7.38 0.96% -0.27% 5.13% 2514 0.0186 157.76 7.4 4.52% 7.01 0% 7 0% 7.02 0% 0.26%
20200226 7.34 7.39 7.23 7.31 -0.54% 0.69% 4.13% 1597 0.0116 98.39 7.26 2.54% 7.01 0% 7 0% 7.02 0% 0.26%
20200225 7.31 7.39 7.2 7.35 -0.81% 0.55% 4.7% 2257 0.0165 139.95 7.31 3.25% 7.01 0% 7 0% 7.02 0% 0.26%
20200224 7.51 7.56 7.39 7.41 -2.24% -0.94% 5.56% 2794 0.0209 177.27 7.48 5.65% 7.01 0% 7 0% 7.02 0% 0.26%
20200221 7.52 7.61 7.52 7.58 0.4% 0.66% 7.98% 1699 0.0128 108.57 7.53 6.36% 7.01 0% 7 0% 7.02 0% 0.26%
20200220 7.5 7.6 7.5 7.55 0.4% 0% 7.55% 1776 0.0134 113.66 7.55 6.64% 7.01 0% 7 0% 7.02 0% 0.26%
20200219 7.55 7.56 7.52 7.52 -1.18% -0.13% 7.12% 2299 0.0173 146.73 7.53 6.36% 7.01 0% 7 0% 7.02 0% 0.26%
20200218 7.46 7.61 7.45 7.61 1.6% 1.2% 8.4% 1675 0.0126 106.87 7.52 6.21% 7.01 0% 7 0% 7.02 0% 0.26%
20200217 7.24 7.64 7.21 7.49 3.45% 0.94% 6.7% 2454 0.0182 154.37 7.42 4.8% 7.01 0% 7 0% 7.02 0% 0.26%
20200214 7.28 7.34 7.2 7.24 0.42% -0.14% 3.13% 1158 0.0084 71.25 7.25 2.4% 7.01 0% 7 0% 7.02 0% 0.26%
20200213 7.26 7.28 7.18 7.21 -1.5% -0.14% 2.71% 2147 0.0155 131.47 7.22 1.98% 7.01 0% 7 0% 7.02 0% 0.26%
20200212 7.3 7.35 7.28 7.32 -0.68% -0.14% 4.27% 1255 0.0092 78.03 7.33 3.53% 7.01 0% 7 0% 7.02 0% 0.26%
20200211 7.32 7.39 7.28 7.37 0.27% 0.96% 4.99% 932 0.0068 57.68 7.3 3.11% 7.01 0% 7 0% 7.02 0% 0.26%
20200210 7.39 7.39 7.29 7.35 -0.27% -0.14% 4.7% 910 0.0067 56.83 7.36 3.95% 7.01 0% 7 0% 7.02 0% 0.26%
20200207 7.26 7.39 7.16 7.37 0.96% 1.38% 4.99% 3478 0.0253 214.59 7.27 2.68% 7.01 0% 7 0% 7.02 0% 0.26%
20200206 7.18 7.31 7.16 7.3 0.97% 0.97% 3.99% 1438 0.0104 88.21 7.23 2.12% 7.01 0% 7 0% 7.02 0% 0.26%
20200205 7.08 7.24 7.08 7.23 1.54% 0.28% 2.99% 2149 0.0155 131.47 7.21 1.84% 7.01 0% 7 0% 7.02 0% 0.26%
20200204 6.85 7.15 6.85 7.12 3.49% 0.85% 1.42% 3586 0.0253 214.59 7.06 -0.28% 7.01 0% 7 0% 7.02 0% 0.26%
20200203 6.81 7.05 6.81 6.88 -7.65% -0.29% -1.99% 6869 0.0474 402.04 6.9 -2.54% 7.01 0% 7 0% 7.02 0% 0.26%
20200123 7.68 7.68 7.42 7.45 -1.32% -1.72% 6.13% 5142 0.039 330.79 7.58 7.06% 7.01 0% 7 0% 7.02 0% 0.26%
20200122 7.45 7.56 7.39 7.55 1.34% 0.8% 7.55% 614 0.0046 39.02 7.49 5.79% 7.01 0% 7 0% 7.02 0% 0.26%
20200121 7.55 7.63 7.45 7.45 -2.1% -1.19% 6.13% 1405 0.0106 89.91 7.54 6.5% 7.01 0% 7 0% 7.02 0% 0.26%
20200120 7.6 7.65 7.58 7.61 -0.78% 0% 8.4% 920 0.007 59.37 7.61 7.49% 7.01 0% 7 0% 7.02 0% 0.26%
20200117 7.56 7.67 7.56 7.67 1.19% 0.92% 9.26% 1237 0.0094 79.73 7.6 7.34% 7.01 0% 7 0% 7.02 0% 0.26%
20200116 7.65 7.65 7.53 7.58 0.26% 1.07% 7.98% 600 0.0045 38.17 7.5 5.93% 7.01 0% 7 0% 7.02 0% 0.26%
20200115 7.6 7.69 7.56 7.56 0.13% -0.53% 7.69% 1894 0.0144 122.14 7.6 7.34% 7.01 0% 7 0% 7.02 0% 0.26%
20200114 7.44 7.63 7.44 7.55 0.67% -0.53% 7.55% 4574 0.0347 294.32 7.59 7.2% 7.01 0% 7 0% 7.02 0% 0.26%
20200113 7.38 7.5 7.38 7.5 1.63% 1.21% 6.84% 1093 0.0081 68.7 7.41 4.66% 7.01 0% 7 0% 7.02 0% 0.26%
20200110 7.4 7.42 7.3 7.38 -0.4% 0.41% 5.13% 1306 0.0096 81.42 7.35 3.81% 7.01 0% 7 0% 7.02 0% 0.26%
20200109 7.36 7.42 7.36 7.41 1.23% 0% 5.56% 1511 0.0112 95 7.41 4.66% 7.01 0% 7 0% 7.02 0% 0.26%
20200108 7.35 7.38 7.3 7.32 -0.41% -0.14% 4.27% 1023 0.0075 63.61 7.33 3.53% 7.01 0% 7 0% 7.02 0% 0.26%
20200107 7.36 7.36 7.26 7.35 1.24% 0% 4.7% 2163 0.0159 134.86 7.35 3.81% 7.01 0% 7 0% 7.02 0% 0.26%
20200106 7.3 7.37 7.26 7.26 -0.82% -1.09% 3.42% 2193 0.0161 136.56 7.34 3.67% 7.01 0% 7 0% 7.02 0% 0.26%
20200103 7.2 7.32 7.2 7.32 1.24% 0.41% 4.27% 2978 0.0217 184.05 7.29 2.97% 7.01 0% 7 0% 7.02 0% 0.26%
20200102 7.14 7.27 7.14 7.23 1.54% 0.42% 2.99% 3334 0.024 203.56 7.2 1.69% 7.01 0% 7 0% 7.02 0% 0.26%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1