KCS
$1,31 USD (4,78%)
0,00014358 BTC
| Market Cap | $106 933 744 USD / 3 867 BTC |
| Volume (24h) | $9 867 980 USD / 357 BTC |
| Circulating Supply | 171 850 448 KCS |
| Max Supply | 0 KCS |
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 2020-03-05 | 1,25 | 1,32 | 1,24 | 1,31 | 9.867.980 | 106.933.744 |
| 2020-03-04 | 1,25 | 1,26 | 1,23 | 1,25 | 7.759.624 | 102.101.840 |
| 2020-03-03 | 1,23 | 1,24 | 1,22 | 1,24 | 8.867.160 | 101.268.152 |
| 2020-03-02 | 1,19 | 1,23 | 1,18 | 1,23 | 9.078.336 | 100.453.744 |
| 2020-03-01 | 1,19 | 1,20 | 1,17 | 1,19 | 8.991.832 | 97.170.656 |
| 2020-02-29 | 1,19 | 1,20 | 1,16 | 1,19 | 8.643.666 | 97.254.936 |
| 2020-02-28 | 1,19 | 1,21 | 1,15 | 1,19 | 8.723.472 | 97.340.512 |
| 2020-02-27 | 1,19 | 1,21 | 1,15 | 1,19 | 9.193.860 | 97.612.816 |
| 2020-02-26 | 1,23 | 1,23 | 1,16 | 1,18 | 9.195.640 | 96.920.112 |
| 2020-02-25 | 1,25 | 1,25 | 1,22 | 1,23 | 8.660.948 | 100.694.936 |
| 2020-02-24 | 1,27 | 1,27 | 1,23 | 1,25 | 9.107.012 | 102.499.240 |
| 2020-02-23 | 1,25 | 1,29 | 1,25 | 1,26 | 9.144.266 | 103.490.328 |
| 2020-02-22 | 1,26 | 1,26 | 1,24 | 1,25 | 8.261.090 | 102.289.264 |
| 2020-02-21 | 1,25 | 1,26 | 1,24 | 1,26 | 8.706.696 | 103.195.808 |
| 2020-02-20 | 1,24 | 1,28 | 1,23 | 1,25 | 8.661.894 | 102.286.984 |
| 2020-02-19 | 1,31 | 1,31 | 1,24 | 1,24 | 8.500.810 | 101.146.888 |
| 2020-02-18 | 1,24 | 1,31 | 1,24 | 1,31 | 9.361.656 | 106.887.232 |
| 2020-02-17 | 1,27 | 1,28 | 1,23 | 1,24 | 8.302.532 | 101.652.504 |
| 2020-02-16 | 1,26 | 1,30 | 1,23 | 1,26 | 9.019.285 | 103.363.752 |
| 2020-02-15 | 1,30 | 1,30 | 1,24 | 1,26 | 8.865.553 | 102.861.056 |
| 2020-02-14 | 1,28 | 1,30 | 1,26 | 1,30 | 9.437.631 | 106.144.064 |
| 2020-02-13 | 1,32 | 1,35 | 1,25 | 1,28 | 9.517.936 | 104.450.136 |
| 2020-02-12 | 1,31 | 1,33 | 1,29 | 1,32 | 9.759.778 | 108.008.040 |
| 2020-02-11 | 1,29 | 1,31 | 1,25 | 1,31 | 9.971.441 | 107.091.072 |
| 2020-02-10 | 1,25 | 1,29 | 1,21 | 1,28 | 10.182.920 | 105.088.256 |
| 2020-02-09 | 1,18 | 1,27 | 1,18 | 1,25 | 10.320.652 | 102.531.560 |
| 2020-02-08 | 1,18 | 1,19 | 1,16 | 1,19 | 9.142.427 | 96.995.360 |
| 2020-02-07 | 1,17 | 1,20 | 1,16 | 1,17 | 9.175.464 | 96.107.520 |
| 2020-02-06 | 1,16 | 1,19 | 1,14 | 1,17 | 8.972.697 | 95.995.088 |
| 2020-02-05 | 1,12 | 1,16 | 1,12 | 1,16 | 8.718.879 | 94.623.888 |
| 2020-02-04 | 1,14 | 1,15 | 1,12 | 1,12 | 8.167.811 | 91.904.928 |
| 2020-02-03 | 1,15 | 1,16 | 1,14 | 1,14 | 8.340.769 | 93.641.000 |
| 2020-02-02 | 1,16 | 1,16 | 1,15 | 1,15 | 8.555.375 | 94.117.936 |
| 2020-02-01 | 1,15 | 1,16 | 1,15 | 1,16 | 8.392.208 | 94.676.616 |
| 2020-01-31 | 1,17 | 1,17 | 1,15 | 1,15 | 8.374.197 | 94.402.056 |
| 2020-01-30 | 1,15 | 1,17 | 1,14 | 1,17 | 8.655.200 | 95.984.616 |
| 2020-01-29 | 1,11 | 1,15 | 1,10 | 1,15 | 8.749.292 | 94.454.464 |
| 2020-01-28 | 1,07 | 1,11 | 1,06 | 1,11 | 7.417.459 | 91.407.576 |
| 2020-01-27 | 1,04 | 1,07 | 1,04 | 1,07 | 7.500.494 | 88.133.032 |
| 2020-01-26 | 1,03 | 1,05 | 1,02 | 1,04 | 7.497.037 | 86.021.800 |
| 2020-01-25 | 1,04 | 1,04 | 1,02 | 1,03 | 7.405.848 | 84.656.592 |
| 2020-01-24 | 1,02 | 1,04 | 1,01 | 1,04 | 7.455.164 | 85.857.744 |
| 2020-01-23 | 1,04 | 1,04 | 1,01 | 1,02 | 6.998.025 | 83.866.672 |
| 2020-01-22 | 1,03 | 1,05 | 1,03 | 1,04 | 7.291.786 | 85.656.192 |
| 2020-01-21 | 1,04 | 1,04 | 1,02 | 1,03 | 7.051.828 | 85.104.120 |
| 2020-01-20 | 1,04 | 1,05 | 1,02 | 1,04 | 7.265.593 | 85.932.984 |
| 2020-01-19 | 1,07 | 1,09 | 1,03 | 1,04 | 8.210.066 | 85.417.408 |
| 2020-01-18 | 1,09 | 1,10 | 1,07 | 1,07 | 8.280.713 | 88.495.104 |
| 2020-01-17 | 1,11 | 1,11 | 1,09 | 1,09 | 8.565.275 | 89.849.344 |
| 2020-01-16 | 1,07 | 1,12 | 1,07 | 1,10 | 9.928.351 | 90.327.800 |
| 2020-01-15 | 1,08 | 1,08 | 1,07 | 1,07 | 8.675.586 | 88.278.288 |
| 2019-12-18 | 0,83 | 0,85 | 0,82 | 0,85 | 5.698.337 | 69.991.808 |
| 2019-12-17 | 0,91 | 0,91 | 0,82 | 0,83 | 6.966.732 | 68.677.968 |
| 2019-12-16 | 0,94 | 0,94 | 0,90 | 0,91 | 7.366.381 | 75.178.920 |
| 2019-12-15 | 0,94 | 0,96 | 0,88 | 0,95 | 5.381.728 | 77.954.688 |
| 2019-12-14 | 0,97 | 0,97 | 0,93 | 0,94 | 4.944.388 | 77.648.984 |
| 2019-12-13 | 0,96 | 0,97 | 0,94 | 0,95 | 5.357.223 | 78.291.256 |
| 2019-12-12 | 0,97 | 0,97 | 0,95 | 0,97 | 5.682.537 | 79.951.608 |
| 2019-12-11 | 0,98 | 0,98 | 0,94 | 0,96 | 5.259.299 | 79.144.312 |
| 2019-12-10 | 0,95 | 0,98 | 0,93 | 0,98 | 5.692.260 | 80.606.280 |
| 2019-11-30 | 1,03 | 1,04 | 1,03 | 1,04 | 5.231.446 | 85.375.144 |
| 2019-11-29 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 0 |
| 2019-11-28 | 1,00 | 1,00 | 0,98 | 0,99 | 5.031.839 | 81.344.704 |
| 2019-11-27 | 0,94 | 1,01 | 0,91 | 1,01 | 5.866.884 | 82.811.936 |
| 2019-11-26 | 0,94 | 0,97 | 0,93 | 0,95 | 5.887.553 | 78.055.176 |
| 2019-11-25 | 0,95 | 0,98 | 0,86 | 0,94 | 5.997.587 | 77.503.568 |
| 2019-11-24 | 1,02 | 1,02 | 0,95 | 0,95 | 4.670.045 | 78.049.656 |
| 2019-11-23 | 1,01 | 1,03 | 0,98 | 1,02 | 5.000.553 | 83.686.352 |
| 2019-11-22 | 1,08 | 1,09 | 0,97 | 1,01 | 5.269.571 | 83.380.496 |
| 2019-11-21 | 1,14 | 1,15 | 1,07 | 1,08 | 5.147.364 | 89.041.344 |
| 2019-11-20 | 1,15 | 1,17 | 1,13 | 1,14 | 5.101.708 | 94.171.800 |
| 2019-11-19 | 1,17 | 1,18 | 1,12 | 1,15 | 5.286.305 | 94.974.088 |
| 2019-11-18 | 1,18 | 1,19 | 1,16 | 1,17 | 4.780.284 | 96.189.424 |
| 2019-11-17 | 1,17 | 1,20 | 1,16 | 1,18 | 4.783.544 | 96.780.432 |
| 2019-11-16 | 1,15 | 1,17 | 1,15 | 1,17 | 5.162.387 | 96.120.320 |
| 2019-11-15 | 1,18 | 1,18 | 1,15 | 1,15 | 5.103.232 | 94.917.864 |
| 2019-11-14 | 1,19 | 1,20 | 1,17 | 1,18 | 5.053.196 | 97.089.832 |
| 2019-11-13 | 1,17 | 1,21 | 1,17 | 1,19 | 5.515.406 | 98.287.024 |
| 2019-11-12 | 1,16 | 1,18 | 1,14 | 1,17 | 5.573.777 | 96.366.168 |
| 2019-11-11 | 1,22 | 1,24 | 1,14 | 1,16 | 6.083.005 | 95.777.912 |
| 2019-11-10 | 1,21 | 1,24 | 1,18 | 1,22 | 5.745.671 | 100.839.224 |
| 2019-11-09 | 1,24 | 1,25 | 1,20 | 1,21 | 6.174.453 | 99.621.624 |
| 2019-11-08 | 1,34 | 1,34 | 1,23 | 1,24 | 6.641.706 | 102.239.720 |
| 2019-11-07 | 1,39 | 1,39 | 1,31 | 1,34 | 6.895.625 | 116.119.984 |
| 2019-11-06 | 1,45 | 1,46 | 1,31 | 1,39 | 7.122.644 | 120.492.880 |
| 2019-11-05 | 1,51 | 1,52 | 1,45 | 1,46 | 6.196.820 | 126.490.752 |
| 2019-11-04 | 1,56 | 1,57 | 1,43 | 1,50 | 7.534.982 | 130.218.960 |
| 2019-11-03 | 1,60 | 1,61 | 1,54 | 1,56 | 5.546.753 | 135.912.368 |
| 2019-11-02 | 1,53 | 1,60 | 1,53 | 1,60 | 7.845.069 | 138.874.320 |
| 2019-11-01 | 1,52 | 1,54 | 1,49 | 1,53 | 8.015.880 | 133.216.152 |
| 2019-10-31 | 1,51 | 1,54 | 1,48 | 1,49 | 6.097.176 | 129.813.280 |
| 2019-10-30 | 1,49 | 1,53 | 1,45 | 1,51 | 7.347.198 | 130.965.528 |
| 2019-10-29 | 1,47 | 1,49 | 1,38 | 1,49 | 6.314.285 | 129.288.312 |
| 2019-10-28 | 1,37 | 1,48 | 1,35 | 1,48 | 5.988.262 | 128.125.168 |
| 2019-10-27 | 1,31 | 1,38 | 1,26 | 1,37 | 7.259.419 | 119.396.584 |
| 2019-10-26 | 1,28 | 1,36 | 1,25 | 1,31 | 7.645.824 | 113.794.264 |
| 2019-10-25 | 1,16 | 1,30 | 1,14 | 1,29 | 6.508.196 | 112.232.064 |
| 2019-10-24 | 1,09 | 1,18 | 1,06 | 1,16 | 5.830.292 | 101.739.912 |
| 2019-10-23 | 1,11 | 1,17 | 1,05 | 1,09 | 6.332.575 | 95.346.792 |
| 2019-10-22 | 1,09 | 1,16 | 1,09 | 1,11 | 7.293.105 | 97.433.504 |
| 2019-10-21 | 1,08 | 1,10 | 1,08 | 1,09 | 5.970.957 | 95.839.104 |
| 2019-10-20 | 1,08 | 1,09 | 1,06 | 1,08 | 6.311.212 | 95.115.384 |
| 2019-10-19 | 1,08 | 1,09 | 1,06 | 1,08 | 9.591.769 | 94.497.784 |
| 2019-10-18 | 1,09 | 1,10 | 1,06 | 1,08 | 11.352.451 | 94.887.832 |
| 2019-10-17 | 1,05 | 1,10 | 1,05 | 1,09 | 9.898.026 | 95.796.384 |
| 2019-10-16 | 1,11 | 1,11 | 1,04 | 1,05 | 3.149.674 | 92.123.360 |
| 2019-10-15 | 1,13 | 1,13 | 1,11 | 1,11 | 4.124.697 | 97.343.456 |
| 2019-10-14 | 1,13 | 1,14 | 1,12 | 1,13 | 7.289.660 | 99.389.632 |
| 2019-10-13 | 1,14 | 1,15 | 1,12 | 1,13 | 9.796.233 | 99.166.848 |
| 2019-10-12 | 1,18 | 1,18 | 1,12 | 1,14 | 9.702.119 | 99.739.280 |
| 2019-10-11 | 1,17 | 1,17 | 1,13 | 1,16 | 10.790.616 | 102.026.016 |
| 2019-10-10 | 1,15 | 1,23 | 1,13 | 1,16 | 11.011.724 | 102.180.168 |
| 2019-10-09 | 1,13 | 1,17 | 1,10 | 1,15 | 7.971.992 | 101.295.872 |
| 2019-10-08 | 1,11 | 1,15 | 1,10 | 1,13 | 6.186.935 | 99.234.768 |
| 2019-10-07 | 1,07 | 1,15 | 1,06 | 1,11 | 7.682.594 | 97.422.160 |
| 2019-10-06 | 1,09 | 1,10 | 1,06 | 1,07 | 5.740.542 | 93.651.616 |
| 2019-10-05 | 1,12 | 1,12 | 1,08 | 1,09 | 6.123.674 | 96.084.040 |
| 2019-10-04 | 1,14 | 1,14 | 1,10 | 1,12 | 6.133.499 | 98.474.240 |
| 2019-10-03 | 1,14 | 1,17 | 1,11 | 1,14 | 5.426.623 | 100.059.400 |
| 2019-10-02 | 1,16 | 1,16 | 1,13 | 1,14 | 6.572.912 | 100.197.464 |
| 2019-10-01 | 1,11 | 1,18 | 1,10 | 1,15 | 7.269.711 | 101.400.416 |
| 2019-09-30 | 1,11 | 1,12 | 1,08 | 1,12 | 6.132.319 | 97.963.480 |
| 2019-09-29 | 1,11 | 1,12 | 1,09 | 1,11 | 4.954.115 | 98.035.240 |
| 2019-09-28 | 1,11 | 1,12 | 1,10 | 1,10 | 5.090.630 | 96.842.792 |
| 2019-09-27 | 1,11 | 1,11 | 1,06 | 1,11 | 5.644.686 | 97.227.392 |
| 2019-09-26 | 1,19 | 1,19 | 1,06 | 1,11 | 6.253.336 | 97.280.496 |
| 2019-09-25 | 1,12 | 1,24 | 1,11 | 1,19 | 9.636.329 | 104.283.968 |
| 2019-09-24 | 1,45 | 1,47 | 1,12 | 1,12 | 11.106.472 | 98.603.568 |
| 2019-09-23 | 1,51 | 1,52 | 1,44 | 1,45 | 11.203.379 | 127.778.336 |
| 2019-09-22 | 1,52 | 1,53 | 1,50 | 1,51 | 11.314.283 | 133.096.544 |
| 2019-09-21 | 1,53 | 1,54 | 1,50 | 1,52 | 9.439.482 | 133.662.848 |
| 2019-09-20 | 1,57 | 1,57 | 1,50 | 1,53 | 10.168.588 | 134.686.384 |
| 2019-09-19 | 1,62 | 1,62 | 1,53 | 1,56 | 11.464.835 | 137.609.776 |
| 2019-09-18 | 1,66 | 1,69 | 1,59 | 1,62 | 11.803.758 | 142.118.352 |
| 2019-09-17 | 1,67 | 1,69 | 1,58 | 1,66 | 13.987.194 | 145.597.648 |
| 2019-09-16 | 1,76 | 1,81 | 1,59 | 1,67 | 18.530.780 | 147.258.992 |
| 2019-09-15 | 1,73 | 1,77 | 1,72 | 1,76 | 13.424.843 | 154.749.120 |
| 2019-09-14 | 1,74 | 1,77 | 1,71 | 1,73 | 14.220.379 | 152.712.816 |
| 2019-09-13 | 1,75 | 1,80 | 1,67 | 1,74 | 15.824.566 | 153.266.864 |
| 2019-09-12 | 1,64 | 1,76 | 1,61 | 1,74 | 16.155.081 | 153.501.904 |
| 2019-09-11 | 1,54 | 1,64 | 1,53 | 1,64 | 9.498.037 | 143.974.480 |
| 2019-09-10 | 1,55 | 1,56 | 1,52 | 1,54 | 10.040.954 | 135.571.152 |
| 2019-09-09 | 1,52 | 1,58 | 1,50 | 1,55 | 9.792.431 | 136.759.968 |
| 2019-09-08 | 1,47 | 1,56 | 1,44 | 1,53 | 18.196.456 | 134.448.016 |
| 2019-09-07 | 1,51 | 1,54 | 1,45 | 1,47 | 16.686.844 | 129.662.344 |
| 2019-09-06 | 1,55 | 1,58 | 1,48 | 1,51 | 16.350.360 | 132.595.048 |
| 2019-09-05 | 1,56 | 1,58 | 1,53 | 1,55 | 16.242.893 | 136.649.376 |
| 2019-09-04 | 1,57 | 1,60 | 1,54 | 1,56 | 17.590.154 | 137.194.944 |
| 2019-09-03 | 1,50 | 1,59 | 1,50 | 1,58 | 18.427.404 | 138.804.784 |
| 2019-09-02 | 1,46 | 1,50 | 1,41 | 1,50 | 17.052.950 | 132.270.592 |
| 2019-09-01 | 1,37 | 1,47 | 1,35 | 1,47 | 23.260.068 | 129.173.536 |
| 2019-08-31 | 1,42 | 1,43 | 1,37 | 1,37 | 14.028.451 | 120.951.296 |
| 2019-08-30 | 1,43 | 1,44 | 1,38 | 1,42 | 16.448.654 | 125.354.448 |
| 2019-08-29 | 1,47 | 1,47 | 1,37 | 1,43 | 15.971.476 | 126.179.096 |
| 2019-08-28 | 1,51 | 1,55 | 1,37 | 1,47 | 17.205.116 | 129.315.520 |
| 2019-08-27 | 1,53 | 1,53 | 1,49 | 1,51 | 14.969.841 | 133.069.592 |
| 2019-08-26 | 1,51 | 1,58 | 1,51 | 1,53 | 17.402.076 | 135.263.296 |
| 2019-08-25 | 1,56 | 1,56 | 1,49 | 1,51 | 15.691.087 | 134.159.664 |
| 2019-08-24 | 1,56 | 1,62 | 1,52 | 1,56 | 18.044.314 | 138.160.624 |
| 2019-08-23 | 1,59 | 1,63 | 1,55 | 1,57 | 20.585.428 | 139.124.656 |
| 2019-08-22 | 1,59 | 1,59 | 1,52 | 1,59 | 26.024.232 | 141.054.000 |
| 2019-08-21 | 1,63 | 1,63 | 1,56 | 1,59 | 26.103.838 | 140.992.000 |
| 2019-08-20 | 1,68 | 1,68 | 1,60 | 1,62 | 22.032.428 | 144.151.488 |
| 2019-08-19 | 1,68 | 1,69 | 1,66 | 1,68 | 23.205.412 | 149.016.832 |
| 2019-08-18 | 1,67 | 1,70 | 1,66 | 1,68 | 20.271.068 | 148.781.824 |
| 2019-08-17 | 1,63 | 1,71 | 1,61 | 1,67 | 23.616.818 | 148.615.504 |
| 2019-08-16 | 1,66 | 1,69 | 1,62 | 1,63 | 27.997.982 | 144.927.712 |
| 2019-08-15 | 1,63 | 1,69 | 1,60 | 1,66 | 29.235.932 | 147.534.784 |
| 2019-08-14 | 1,71 | 1,74 | 1,62 | 1,63 | 26.731.680 | 144.744.672 |
| 2019-08-13 | 1,74 | 1,77 | 1,69 | 1,71 | 19.919.622 | 152.065.248 |
| 2019-08-12 | 1,75 | 1,75 | 1,71 | 1,74 | 19.006.172 | 154.763.664 |
| 2019-08-11 | 1,69 | 1,76 | 1,68 | 1,75 | 19.087.950 | 155.248.240 |
| 2019-08-10 | 1,78 | 1,78 | 1,67 | 1,70 | 17.709.336 | 150.702.880 |
| 2019-08-09 | 1,80 | 1,83 | 1,76 | 1,78 | 20.008.284 | 158.270.336 |
| 2019-08-08 | 1,81 | 1,83 | 1,77 | 1,80 | 21.559.102 | 159.943.264 |
| 2019-08-07 | 1,76 | 1,86 | 1,72 | 1,81 | 27.181.050 | 160.886.592 |
| 2019-08-06 | 1,82 | 1,83 | 1,72 | 1,76 | 29.316.670 | 156.556.800 |
| 2019-08-05 | 1,81 | 1,83 | 1,76 | 1,82 | 50.560.972 | 161.634.304 |
| 2019-08-04 | 1,74 | 1,81 | 1,71 | 1,81 | 40.225.604 | 160.841.648 |
| 2019-08-03 | 1,69 | 1,77 | 1,68 | 1,74 | 27.949.250 | 155.034.432 |
| 2019-08-02 | 1,69 | 1,72 | 1,60 | 1,68 | 38.744.376 | 149.381.520 |
| 2019-08-01 | 1,70 | 1,73 | 1,63 | 1,68 | 29.017.204 | 149.941.120 |
| 2019-07-31 | 1,60 | 1,71 | 1,60 | 1,70 | 50.841.240 | 151.605.408 |
| 2019-07-30 | 1,58 | 1,66 | 1,52 | 1,60 | 50.729.720 | 142.266.480 |
| 2019-07-29 | 1,28 | 1,59 | 1,28 | 1,59 | 49.647.988 | 141.173.152 |
| 2019-07-28 | 1,31 | 1,32 | 1,23 | 1,28 | 14.775.290 | 113.812.592 |
| 2019-07-27 | 1,38 | 1,44 | 1,30 | 1,30 | 16.628.809 | 115.986.120 |
| 2019-07-26 | 1,38 | 1,39 | 1,35 | 1,39 | 14.983.858 | 123.465.760 |
| 2019-07-25 | 1,36 | 1,41 | 1,36 | 1,38 | 18.459.978 | 122.758.976 |
| 2019-07-24 | 1,35 | 1,37 | 1,31 | 1,36 | 20.105.892 | 121.297.432 |
| 2019-07-23 | 1,40 | 1,41 | 1,34 | 1,35 | 16.983.662 | 120.592.104 |
| 2019-07-22 | 1,42 | 1,45 | 1,37 | 1,40 | 20.803.084 | 125.078.112 |
| 2019-07-21 | 1,45 | 1,47 | 1,38 | 1,43 | 20.264.584 | 127.081.576 |
| 2019-07-20 | 1,41 | 1,48 | 1,41 | 1,45 | 19.275.026 | 128.940.472 |
| 2019-07-19 | 1,38 | 1,42 | 1,36 | 1,41 | 24.346.850 | 125.759.904 |
| 2019-07-18 | 1,35 | 1,40 | 1,30 | 1,38 | 22.538.156 | 123.162.064 |
| 2019-07-17 | 1,30 | 1,36 | 1,27 | 1,35 | 24.340.952 | 120.309.952 |
| 2019-07-16 | 1,46 | 1,49 | 1,27 | 1,30 | 23.554.574 | 115.653.024 |
| 2019-07-15 | 1,35 | 1,47 | 1,28 | 1,46 | 26.419.844 | 130.238.296 |
| 2019-07-14 | 1,54 | 1,55 | 1,34 | 1,35 | 22.081.976 | 120.185.552 |
| 2019-07-13 | 1,59 | 1,60 | 1,48 | 1,54 | 24.416.530 | 137.226.192 |
| 2019-07-12 | 1,51 | 1,61 | 1,47 | 1,59 | 40.762.724 | 141.806.352 |
| 2019-07-11 | 1,62 | 1,62 | 1,46 | 1,51 | 24.573.786 | 134.603.712 |
| 2019-07-10 | 1,64 | 1,78 | 1,56 | 1,62 | 28.443.596 | 144.208.672 |
| 2019-07-09 | 1,66 | 1,71 | 1,59 | 1,63 | 24.958.996 | 146.348.944 |
| 2019-07-08 | 1,57 | 1,67 | 1,56 | 1,66 | 37.919.912 | 148.575.744 |
| 2019-07-07 | 1,56 | 1,58 | 1,54 | 1,57 | 21.663.746 | 140.720.880 |
| 2019-07-06 | 1,49 | 1,57 | 1,49 | 1,56 | 24.792.948 | 139.843.792 |
| 2019-07-05 | 1,45 | 1,56 | 1,41 | 1,49 | 26.522.316 | 133.384.160 |
| 2019-07-04 | 1,56 | 1,59 | 1,44 | 1,45 | 18.949.772 | 130.152.224 |
| 2019-07-03 | 1,58 | 1,62 | 1,56 | 1,56 | 23.301.848 | 139.962.480 |
| 2019-07-02 | 1,61 | 1,62 | 1,46 | 1,58 | 27.183.898 | 141.790.272 |
| 2019-07-01 | 1,59 | 1,67 | 1,57 | 1,61 | 26.161.118 | 144.617.904 |
| 2019-06-30 | 1,70 | 1,72 | 1,60 | 1,60 | 25.406.246 | 143.748.800 |
| 2019-06-29 | 1,55 | 1,71 | 1,45 | 1,70 | 34.949.948 | 152.191.216 |
| 2019-06-28 | 1,46 | 1,56 | 1,45 | 1,55 | 29.904.826 | 139.176.224 |
| 2019-06-27 | 1,73 | 1,73 | 1,40 | 1,45 | 33.624.768 | 130.451.728 |
| 2019-06-26 | 1,70 | 1,76 | 1,50 | 1,71 | 35.432.348 | 153.092.704 |
| 2019-06-25 | 1,69 | 1,80 | 1,58 | 1,70 | 29.104.526 | 152.636.816 |
| 2019-06-24 | 1,73 | 1,81 | 1,61 | 1,69 | 24.139.778 | 151.715.072 |
| 2019-06-23 | 1,87 | 1,91 | 1,65 | 1,73 | 24.061.178 | 155.252.176 |
| 2019-06-22 | 1,87 | 2,06 | 1,77 | 1,87 | 39.740.084 | 167.236.576 |
| 2019-06-21 | 1,75 | 1,87 | 1,71 | 1,87 | 24.772.602 | 167.329.408 |
| 2019-06-20 | 1,73 | 1,81 | 1,69 | 1,75 | 27.781.140 | 156.860.592 |
| 2019-06-19 | 1,59 | 1,74 | 1,59 | 1,73 | 25.534.844 | 154.886.672 |
| 2019-06-18 | 1,62 | 1,67 | 1,55 | 1,59 | 24.553.944 | 142.440.416 |
| 2019-06-17 | 1,68 | 1,74 | 1,60 | 1,62 | 29.432.236 | 145.354.208 |
| 2019-06-16 | 1,66 | 1,77 | 1,49 | 1,67 | 34.423.552 | 150.178.528 |
| 2019-06-15 | 1,50 | 1,67 | 1,49 | 1,66 | 27.415.104 | 149.044.448 |
| 2019-06-14 | 1,32 | 1,51 | 1,26 | 1,50 | 32.806.960 | 134.651.072 |
| 2019-06-13 | 1,27 | 1,32 | 1,20 | 1,32 | 31.994.940 | 118.168.032 |
| 2019-06-12 | 1,12 | 1,31 | 1,12 | 1,27 | 32.791.476 | 113.846.680 |
| 2019-06-11 | 1,11 | 1,13 | 1,09 | 1,12 | 12.509.674 | 100.656.784 |
| 2019-06-10 | 1,07 | 1,10 | 1,06 | 1,10 | 12.647.729 | 98.572.032 |
| 2019-06-09 | 1,15 | 1,16 | 1,08 | 1,08 | 11.798.977 | 96.413.832 |
| 2019-06-08 | 1,19 | 1,19 | 1,13 | 1,15 | 21.726.506 | 103.268.968 |
| 2019-06-07 | 1,10 | 1,19 | 1,09 | 1,19 | 18.978.126 | 106.852.896 |
| 2019-06-06 | 1,14 | 1,17 | 1,09 | 1,10 | 22.686.078 | 98.462.968 |
| 2019-06-05 | 1,10 | 1,19 | 1,10 | 1,14 | 34.112.244 | 102.427.352 |
| 2019-06-04 | 1,14 | 1,16 | 1,04 | 1,10 | 37.269.652 | 98.549.600 |
| 2019-06-03 | 1,17 | 1,24 | 1,13 | 1,13 | 16.414.112 | 101.684.896 |
| 2019-06-02 | 1,13 | 1,23 | 1,13 | 1,17 | 13.197.875 | 104.811.824 |
| 2019-06-01 | 1,17 | 1,22 | 1,12 | 1,12 | 21.905.770 | 100.712.560 |
| 2019-05-31 | 1,10 | 1,18 | 1,10 | 1,18 | 15.487.047 | 105.591.080 |
| 2019-05-30 | 1,14 | 1,19 | 1,08 | 1,10 | 13.293.065 | 98.729.736 |
| 2019-05-29 | 1,14 | 1,15 | 1,12 | 1,14 | 9.348.469 | 101.910.592 |
| 2019-05-28 | 1,11 | 1,14 | 1,07 | 1,14 | 10.076.474 | 102.343.744 |
| 2019-05-27 | 1,10 | 1,12 | 1,06 | 1,11 | 13.468.327 | 99.854.208 |
| 2019-05-26 | 1,09 | 1,12 | 1,09 | 1,10 | 11.270.083 | 98.939.760 |
| 2019-05-25 | 1,06 | 1,11 | 1,06 | 1,09 | 11.119.639 | 98.144.296 |
| 2019-05-24 | 1,04 | 1,09 | 1,04 | 1,06 | 12.148.213 | 95.138.928 |
| 2019-05-23 | 1,05 | 1,06 | 1,02 | 1,04 | 10.914.570 | 93.619.984 |
| 2019-05-22 | 1,07 | 1,09 | 1,02 | 1,06 | 11.784.126 | 94.682.368 |
| 2019-05-21 | 1,04 | 1,09 | 1,02 | 1,07 | 11.856.978 | 95.681.272 |
| 2019-05-20 | 1,05 | 1,06 | 1,02 | 1,04 | 11.268.680 | 93.051.776 |
| 2019-05-19 | 1,01 | 1,06 | 1,01 | 1,05 | 9.241.186 | 94.395.408 |
| 2019-05-18 | 1,01 | 1,02 | 1,00 | 1,01 | 11.678.678 | 90.482.376 |
| 2019-05-17 | 1,03 | 1,06 | 0,96 | 1,01 | 14.125.274 | 90.582.688 |
| 2019-05-16 | 1,03 | 1,08 | 1,01 | 1,03 | 10.951.593 | 92.015.832 |
| 2019-05-15 | 0,92 | 1,07 | 0,90 | 1,02 | 13.483.694 | 91.861.888 |
| 2019-05-14 | 1,00 | 1,05 | 0,93 | 0,93 | 11.643.551 | 83.675.224 |
| 2019-05-13 | 1,02 | 1,12 | 1,00 | 1,00 | 12.569.309 | 89.247.720 |
| 2019-05-12 | 1,03 | 1,10 | 1,00 | 1,02 | 9.551.679 | 91.296.952 |
| 2019-05-11 | 1,04 | 1,09 | 1,01 | 1,04 | 10.151.700 | 93.068.608 |
| 2019-05-10 | 1,05 | 1,12 | 1,03 | 1,04 | 7.264.988 | 93.146.400 |
| 2019-05-09 | 1,07 | 1,07 | 0,97 | 1,02 | 6.508.266 | 91.074.416 |
| 2019-05-08 | 1,08 | 1,09 | 1,03 | 1,07 | 5.135.735 | 95.542.328 |
| 2019-05-07 | 1,10 | 1,16 | 1,09 | 1,09 | 3.661.521 | 98.018.632 |
| 2019-05-06 | 1,17 | 1,17 | 1,09 | 1,10 | 4.581.713 | 98.446.656 |
| 2019-05-05 | 1,17 | 1,20 | 1,16 | 1,17 | 3.618.334 | 105.102.192 |
| 2019-05-04 | 1,20 | 1,23 | 1,16 | 1,17 | 3.982.381 | 104.502.512 |
| 2019-05-03 | 1,19 | 1,23 | 1,18 | 1,20 | 4.348.713 | 107.906.512 |
| 2019-05-02 | 1,18 | 1,20 | 1,18 | 1,19 | 3.949.320 | 106.349.432 |
| 2019-05-01 | 1,19 | 1,20 | 1,17 | 1,18 | 4.025.914 | 105.854.944 |
| 2019-04-30 | 1,17 | 1,20 | 1,16 | 1,19 | 4.508.899 | 107.031.344 |
| 2019-04-29 | 1,15 | 1,23 | 1,15 | 1,17 | 5.606.259 | 104.586.368 |
| 2019-04-28 | 1,17 | 1,18 | 1,15 | 1,15 | 4.125.952 | 103.507.744 |
| 2019-04-27 | 1,15 | 1,20 | 1,15 | 1,17 | 3.888.730 | 104.908.816 |
| 2019-04-26 | 1,16 | 1,20 | 1,14 | 1,15 | 3.706.973 | 102.850.832 |
| 2019-04-25 | 1,18 | 1,29 | 1,16 | 1,16 | 5.417.011 | 104.195.920 |
| 2019-04-24 | 1,23 | 1,23 | 1,17 | 1,18 | 4.548.807 | 105.826.568 |
| 2019-04-23 | 1,18 | 1,28 | 1,17 | 1,23 | 15.780.987 | 110.577.288 |
| 2019-04-22 | 1,18 | 1,20 | 1,18 | 1,18 | 16.999.560 | 106.176.768 |
| 2019-04-21 | 1,26 | 1,27 | 1,18 | 1,19 | 8.752.732 | 106.736.096 |
| 2019-04-20 | 1,24 | 1,29 | 1,24 | 1,26 | 12.393.334 | 113.361.280 |
| 2019-04-19 | 1,28 | 1,28 | 1,24 | 1,24 | 32.645.552 | 111.447.160 |
| 2019-04-18 | 1,22 | 1,28 | 1,22 | 1,28 | 13.805.599 | 114.950.992 |
| 2019-04-17 | 1,20 | 1,22 | 1,20 | 1,22 | 20.051.712 | 109.854.328 |
| 2019-04-16 | 1,12 | 1,20 | 1,12 | 1,20 | 4.909.774 | 108.246.952 |
| 2019-04-15 | 1,17 | 1,18 | 1,12 | 1,12 | 1.906.497 | 100.898.160 |
| 2019-04-14 | 1,16 | 1,20 | 1,12 | 1,18 | 1.851.845 | 105.820.032 |
| 2019-04-13 | 1,03 | 1,16 | 1,01 | 1,16 | 2.877.121 | 104.234.912 |
| 2019-04-12 | 1,05 | 1,06 | 1,01 | 1,03 | 1.798.067 | 92.241.184 |
| 2019-04-11 | 1,16 | 1,19 | 1,02 | 1,05 | 2.322.655 | 94.658.048 |
| 2019-04-10 | 1,09 | 1,19 | 1,09 | 1,17 | 3.914.449 | 104.865.408 |
| 2019-04-09 | 1,29 | 1,32 | 1,05 | 1,10 | 12.660.643 | 98.543.984 |
| 2019-04-08 | 1,44 | 1,49 | 1,28 | 1,29 | 2.636.654 | 115.844.320 |
| 2019-04-07 | 1,37 | 1,50 | 1,36 | 1,44 | 1.846.768 | 129.459.960 |
| 2019-04-06 | 1,56 | 1,56 | 1,30 | 1,37 | 4.586.931 | 122.833.784 |
| 2019-04-05 | 1,54 | 1,66 | 1,54 | 1,56 | 4.452.186 | 140.341.440 |
| 2019-04-04 | 1,70 | 1,85 | 1,47 | 1,55 | 15.390.649 | 139.414.176 |
| 2019-04-03 | 2,10 | 2,52 | 1,64 | 1,70 | 39.953.312 | 152.737.904 |
| 2019-04-02 | 1,77 | 2,11 | 1,59 | 2,10 | 17.063.646 | 188.846.816 |
| 2019-04-01 | 1,66 | 1,77 | 1,65 | 1,77 | 4.792.154 | 159.479.712 |
| 2019-03-31 | 1,72 | 1,72 | 1,62 | 1,66 | 3.321.415 | 149.501.088 |
| 2019-03-29 | 1,36 | 1,62 | 1,36 | 1,59 | 8.243.681 | 142.608.048 |
| 2019-03-28 | 1,34 | 1,38 | 1,32 | 1,36 | 2.617.844 | 122.239.720 |
| 2019-03-27 | 1,37 | 1,37 | 1,27 | 1,34 | 13.427.438 | 120.577.376 |
| 2019-03-26 | 1,41 | 1,41 | 1,26 | 1,37 | 4.087.426 | 122.906.440 |
| 2019-03-25 | 1,26 | 1,47 | 1,24 | 1,41 | 6.564.549 | 126.856.752 |
| 2019-03-24 | 1,09 | 1,26 | 1,05 | 1,26 | 5.814.847 | 113.355.840 |
| 2019-03-23 | 1,18 | 1,18 | 1,09 | 1,09 | 1.469.750 | 97.848.528 |
| 2019-03-22 | 1,11 | 1,20 | 1,01 | 1,18 | 4.649.654 | 105.840.744 |
| 2019-03-21 | 1,09 | 1,15 | 0,98 | 1,12 | 6.487.003 | 100.344.944 |
| 2019-03-20 | 0,94 | 1,09 | 0,94 | 1,09 | 5.486.087 | 98.224.032 |
| 2019-03-19 | 0,88 | 1,00 | 0,88 | 0,94 | 2.390.285 | 84.766.776 |
| 2019-03-18 | 0,80 | 0,89 | 0,80 | 0,88 | 2.322.359 | 79.307.952 |
| 2019-03-17 | 0,81 | 0,82 | 0,76 | 0,80 | 746.133 | 72.156.752 |
| 2019-03-16 | 0,81 | 0,82 | 0,76 | 0,81 | 1.415.690 | 72.630.056 |
| 2019-03-15 | 0,70 | 0,81 | 0,70 | 0,81 | 1.740.754 | 72.540.688 |
| 2019-03-14 | 0,72 | 0,73 | 0,65 | 0,70 | 962.633 | 62.598.856 |
| 2019-03-13 | 0,63 | 0,73 | 0,63 | 0,72 | 2.383.785 | 65.171.440 |
| 2019-03-12 | 0,59 | 0,63 | 0,56 | 0,62 | 1.285.982 | 56.212.292 |
| 2019-03-11 | 0,53 | 0,59 | 0,52 | 0,59 | 1.060.024 | 52.686.596 |
| 2019-03-10 | 0,58 | 0,58 | 0,52 | 0,53 | 807.260 | 47.342.508 |
| 2019-03-09 | 0,56 | 0,59 | 0,56 | 0,57 | 711.727 | 51.675.940 |
| 2019-03-08 | 0,60 | 0,61 | 0,54 | 0,56 | 1.000.009 | 50.501.392 |
| 2019-03-07 | 0,50 | 0,61 | 0,50 | 0,59 | 1.421.589 | 52.979.660 |
| 2019-03-06 | 0,50 | 0,51 | 0,48 | 0,50 | 666.998 | 44.562.456 |
| 2019-03-05 | 0,47 | 0,50 | 0,47 | 0,50 | 600.852 | 45.395.292 |
| 2019-03-04 | 0,48 | 0,49 | 0,45 | 0,47 | 788.497 | 42.497.396 |
| 2019-03-03 | 0,47 | 0,48 | 0,46 | 0,47 | 688.503 | 42.502.996 |
| 2019-03-02 | 0,47 | 0,48 | 0,46 | 0,47 | 660.366 | 42.422.280 |
| 2019-03-01 | 0,45 | 0,49 | 0,44 | 0,48 | 786.464 | 42.902.180 |
| 2019-02-28 | 0,46 | 0,46 | 0,44 | 0,45 | 803.002 | 40.318.144 |
| 2019-02-27 | 0,45 | 0,46 | 0,44 | 0,45 | 817.786 | 40.882.520 |
| 2019-02-26 | 0,45 | 0,46 | 0,44 | 0,45 | 423.488 | 40.148.128 |
| 2019-02-25 | 0,45 | 0,47 | 0,44 | 0,45 | 372.905 | 40.735.272 |
| 2019-02-24 | 0,48 | 0,49 | 0,44 | 0,46 | 328.228 | 41.225.968 |
| 2019-02-23 | 0,47 | 0,50 | 0,46 | 0,48 | 383.355 | 43.600.148 |
| 2019-02-22 | 0,47 | 0,47 | 0,46 | 0,47 | 725.955 | 42.208.432 |
| 2019-02-21 | 0,46 | 0,49 | 0,44 | 0,46 | 2.852.321 | 41.631.064 |
| 2019-02-19 | 0,46 | 0,46 | 0,46 | 0,46 | 598.000 | 41.535.380 |
| 2019-02-18 | 0,44 | 0,46 | 0,44 | 0,46 | 598.124 | 41.543.012 |
| 2019-02-17 | 0,37 | 0,44 | 0,37 | 0,44 | 566.988 | 39.731.292 |
| 2019-02-16 | 0,36 | 0,38 | 0,36 | 0,37 | 262.625 | 33.604.016 |
| 2019-02-15 | 0,35 | 0,37 | 0,35 | 0,36 | 279.317 | 32.696.906 |
| 2019-02-14 | 0,35 | 0,36 | 0,34 | 0,35 | 102.777 | 31.731.176 |
| 2019-02-13 | 0,35 | 0,36 | 0,34 | 0,35 | 135.030 | 31.869.968 |
| 2019-02-12 | 0,36 | 0,37 | 0,35 | 0,35 | 191.958 | 31.333.966 |
| 2019-02-11 | 0,37 | 0,37 | 0,36 | 0,36 | 74.144 | 32.395.108 |
| 2019-02-10 | 0,37 | 0,38 | 0,37 | 0,37 | 113.453 | 33.362.588 |
| 2019-02-09 | 0,37 | 0,38 | 0,36 | 0,37 | 77.242 | 33.612.968 |
| 2019-02-08 | 0,35 | 0,37 | 0,34 | 0,37 | 136.454 | 33.176.408 |
| 2019-02-07 | 0,35 | 0,35 | 0,34 | 0,35 | 31.599 | 31.376.964 |
| 2019-02-06 | 0,36 | 0,36 | 0,34 | 0,35 | 71.676 | 31.559.742 |
| 2019-02-05 | 0,36 | 0,36 | 0,35 | 0,35 | 49.319 | 31.841.460 |
| 2019-02-04 | 0,36 | 0,37 | 0,36 | 0,36 | 31.498 | 32.477.904 |
| 2019-02-03 | 0,37 | 0,38 | 0,36 | 0,36 | 56.369 | 32.386.452 |
| 2019-02-02 | 0,36 | 0,38 | 0,36 | 0,37 | 63.349 | 33.479.332 |
| 2019-02-01 | 0,35 | 0,37 | 0,34 | 0,36 | 34.934 | 32.644.288 |
| 2019-01-31 | 0,37 | 0,37 | 0,34 | 0,35 | 103.431 | 31.703.524 |
| 2019-01-30 | 0,36 | 0,37 | 0,36 | 0,37 | 51.174 | 33.224.744 |
| 2019-01-29 | 0,37 | 0,37 | 0,34 | 0,36 | 93.466 | 32.288.742 |
| 2019-01-28 | 0,40 | 0,41 | 0,36 | 0,37 | 99.836 | 33.748.632 |
| 2019-01-27 | 0,41 | 0,41 | 0,40 | 0,40 | 46.096 | 36.485.580 |
| 2019-01-26 | 0,41 | 0,41 | 0,40 | 0,41 | 31.656 | 36.776.848 |
| 2019-01-25 | 0,41 | 0,41 | 0,40 | 0,41 | 50.113 | 36.717.992 |
| 2019-01-24 | 0,43 | 0,43 | 0,40 | 0,41 | 118.536 | 36.636.912 |
| 2019-01-23 | 0,44 | 0,44 | 0,43 | 0,43 | 51.859 | 38.633.920 |
| 2019-01-22 | 0,45 | 0,45 | 0,42 | 0,44 | 92.329 | 39.356.224 |
| 2019-01-21 | 0,45 | 0,46 | 0,44 | 0,45 | 75.792 | 40.479.312 |
| 2019-01-20 | 0,47 | 0,47 | 0,45 | 0,45 | 61.563 | 40.343.848 |
| 2019-01-19 | 0,46 | 0,47 | 0,46 | 0,47 | 46.949 | 42.112.316 |
| 2019-01-18 | 0,47 | 0,47 | 0,45 | 0,46 | 117.172 | 41.737.340 |
| 2019-01-17 | 0,48 | 0,48 | 0,46 | 0,47 | 86.984 | 42.391.616 |
| 2019-01-16 | 0,49 | 0,49 | 0,48 | 0,48 | 83.670 | 43.458.212 |
| 2019-01-15 | 0,51 | 0,51 | 0,49 | 0,49 | 58.743 | 44.514.448 |
| 2019-01-14 | 0,50 | 0,51 | 0,48 | 0,51 | 76.022 | 45.719.132 |
| 2019-01-13 | 0,51 | 0,51 | 0,49 | 0,50 | 51.476 | 44.830.532 |
| 2019-01-12 | 0,51 | 0,51 | 0,50 | 0,51 | 40.866 | 45.893.408 |
| 2019-01-11 | 0,51 | 0,51 | 0,49 | 0,51 | 89.055 | 45.650.888 |
| 2019-01-10 | 0,59 | 0,59 | 0,50 | 0,51 | 247.265 | 46.025.220 |
| 2019-01-09 | 0,60 | 0,61 | 0,58 | 0,59 | 126.058 | 52.820.784 |
| 2019-01-08 | 0,60 | 0,61 | 0,59 | 0,60 | 83.404 | 53.750.032 |
| 2019-01-07 | 0,61 | 0,62 | 0,59 | 0,60 | 70.371 | 53.796.416 |
| 2019-01-06 | 0,60 | 0,62 | 0,58 | 0,62 | 78.609 | 55.558.136 |
| 2019-01-05 | 0,60 | 0,62 | 0,59 | 0,61 | 62.661 | 54.641.528 |
| 2019-01-04 | 0,61 | 0,61 | 0,56 | 0,61 | 240.867 | 54.568.824 |
| 2019-01-03 | 0,65 | 0,66 | 0,61 | 0,61 | 99.243 | 55.340.920 |
| 2019-01-02 | 0,64 | 0,66 | 0,63 | 0,65 | 171.105 | 58.920.296 |
| 2019-01-01 | 0,62 | 0,64 | 0,60 | 0,64 | 106.478 | 57.734.364 |
| 2018-12-31 | 0,63 | 0,63 | 0,61 | 0,62 | 85.093 | 55.657.804 |
| 2018-12-30 | 0,62 | 0,64 | 0,61 | 0,63 | 71.902 | 56.999.284 |
| 2018-12-29 | 0,65 | 0,66 | 0,62 | 0,62 | 124.161 | 56.248.756 |
| 2018-12-28 | 0,60 | 0,65 | 0,59 | 0,65 | 141.943 | 58.518.432 |
| 2018-12-27 | 0,63 | 0,64 | 0,60 | 0,60 | 126.874 | 54.073.312 |
| 2018-12-26 | 0,62 | 0,65 | 0,58 | 0,63 | 203.167 | 56.724.236 |
| 2018-12-25 | 0,68 | 0,68 | 0,58 | 0,62 | 170.360 | 56.197.820 |
| 2018-12-24 | 0,67 | 0,74 | 0,66 | 0,67 | 253.771 | 60.771.592 |
| 2018-12-23 | 0,62 | 0,68 | 0,62 | 0,67 | 315.906 | 60.277.484 |
| 2018-12-22 | 0,59 | 0,62 | 0,59 | 0,62 | 155.480 | 55.910.900 |
| 2018-12-21 | 0,65 | 0,66 | 0,59 | 0,59 | 302.539 | 53.298.484 |
| 2018-12-20 | 0,58 | 0,64 | 0,57 | 0,64 | 220.949 | 58.061.552 |
| 2018-12-19 | 0,56 | 0,61 | 0,56 | 0,58 | 164.987 | 51.878.356 |
| 2018-12-18 | 0,53 | 0,56 | 0,51 | 0,56 | 132.758 | 50.455.668 |
| 2018-12-17 | 0,49 | 0,54 | 0,49 | 0,53 | 106.340 | 48.057.200 |
| 2018-12-16 | 0,48 | 0,50 | 0,47 | 0,49 | 57.404 | 43.973.372 |
| 2018-12-15 | 0,47 | 0,48 | 0,46 | 0,48 | 39.331 | 42.936.420 |
| 2018-12-14 | 0,48 | 0,49 | 0,46 | 0,47 | 86.977 | 42.399.052 |
| 2018-12-13 | 0,49 | 0,50 | 0,47 | 0,48 | 85.804 | 43.451.820 |
| 2018-12-12 | 0,47 | 0,49 | 0,47 | 0,49 | 30.652 | 44.036.620 |
| 2018-12-11 | 0,49 | 0,49 | 0,46 | 0,47 | 47.419 | 42.742.256 |
| 2018-12-10 | 0,52 | 0,53 | 0,46 | 0,49 | 82.064 | 43.859.360 |
| 2018-12-09 | 0,51 | 0,55 | 0,50 | 0,52 | 98.640 | 47.209.400 |
| 2018-12-08 | 0,51 | 0,53 | 0,49 | 0,51 | 105.367 | 45.863.644 |
| 2018-12-07 | 0,51 | 0,52 | 0,47 | 0,51 | 128.839 | 45.916.916 |
| 2018-12-06 | 0,55 | 0,56 | 0,51 | 0,51 | 84.983 | 46.208.468 |
| 2018-12-05 | 0,60 | 0,60 | 0,55 | 0,55 | 54.505 | 49.812.728 |
| 2018-12-04 | 0,58 | 0,63 | 0,57 | 0,59 | 100.612 | 53.484.792 |
| 2018-12-03 | 0,61 | 0,62 | 0,56 | 0,58 | 58.680 | 52.289.124 |
| 2018-12-02 | 0,62 | 0,64 | 0,61 | 0,61 | 37.319 | 55.259.904 |
| 2018-12-01 | 0,59 | 0,63 | 0,58 | 0,62 | 66.200 | 55.854.296 |
| 2018-11-30 | 0,63 | 0,65 | 0,59 | 0,59 | 81.890 | 53.372.388 |
| 2018-11-29 | 0,65 | 0,66 | 0,62 | 0,63 | 141.495 | 57.038.280 |
| 2018-11-28 | 0,57 | 0,67 | 0,57 | 0,65 | 169.378 | 58.643.292 |
| 2018-11-27 | 0,56 | 0,58 | 0,55 | 0,57 | 129.116 | 51.518.540 |
| 2018-11-26 | 0,62 | 0,63 | 0,54 | 0,56 | 144.882 | 50.823.648 |
| 2018-11-25 | 0,59 | 0,64 | 0,52 | 0,62 | 149.306 | 55.663.208 |
| 2018-11-24 | 0,65 | 0,67 | 0,57 | 0,59 | 47.375 | 53.168.556 |
| 2018-11-23 | 0,68 | 0,68 | 0,63 | 0,66 | 110.398 | 59.078.864 |
| 2018-11-22 | 0,75 | 0,75 | 0,68 | 0,68 | 170.563 | 61.049.884 |
| 2018-11-21 | 0,70 | 0,75 | 0,67 | 0,75 | 193.714 | 67.254.408 |
| 2018-11-20 | 0,83 | 0,84 | 0,66 | 0,69 | 350.098 | 62.506.996 |
| 2018-11-19 | 0,95 | 0,96 | 0,82 | 0,83 | 442.637 | 75.006.728 |
| 2018-11-15 | 1,01 | 1,01 | 0,92 | 0,99 | 237.175 | 89.247.280 |
| 2018-11-13 | 1,11 | 1,11 | 1,08 | 1,10 | 152.946 | 99.231.712 |
| 2018-11-12 | 1,11 | 1,12 | 1,09 | 1,11 | 191.627 | 99.854.208 |
| 2018-11-11 | 1,14 | 1,14 | 1,10 | 1,11 | 231.153 | 100.487.824 |
| 2018-11-10 | 1,14 | 1,16 | 1,13 | 1,14 | 354.810 | 102.731.120 |
| 2018-11-09 | 1,08 | 1,16 | 1,08 | 1,14 | 461.753 | 103.076.176 |
| 2018-11-08 | 1,11 | 1,11 | 1,08 | 1,08 | 72.513 | 97.507.472 |
| 2018-11-07 | 1,14 | 1,15 | 1,10 | 1,11 | 121.255 | 100.769.296 |
| 2018-11-06 | 1,12 | 1,14 | 1,11 | 1,14 | 69.499 | 103.007.056 |
| 2018-11-05 | 1,12 | 1,15 | 1,09 | 1,12 | 70.529 | 101.505.896 |
| 2018-11-04 | 1,12 | 1,14 | 1,08 | 1,13 | 131.520 | 102.237.360 |
| 2018-11-03 | 1,09 | 1,12 | 1,09 | 1,12 | 84.844 | 101.526.864 |
| 2018-11-02 | 1,09 | 1,11 | 1,08 | 1,10 | 81.557 | 99.901.872 |
| 2018-11-01 | 1,08 | 1,12 | 1,07 | 1,09 | 82.690 | 99.216.064 |
| 2018-10-31 | 1,08 | 1,08 | 1,06 | 1,08 | 100.160 | 97.694.384 |
| 2018-10-30 | 1,05 | 1,08 | 1,04 | 1,08 | 106.663 | 97.903.688 |
| 2018-10-29 | 1,11 | 1,12 | 1,04 | 1,05 | 160.561 | 95.130.256 |
| 2018-10-28 | 1,12 | 1,12 | 1,10 | 1,12 | 38.315 | 101.440.032 |
| 2018-10-27 | 1,10 | 1,13 | 1,09 | 1,12 | 111.041 | 101.212.608 |
| 2018-10-26 | 1,09 | 1,10 | 1,08 | 1,10 | 78.561 | 99.655.616 |
| 2018-10-25 | 1,08 | 1,10 | 1,07 | 1,10 | 133.527 | 99.650.096 |
| 2018-10-24 | 1,08 | 1,09 | 1,06 | 1,08 | 91.594 | 98.328.256 |
| 2018-10-23 | 1,09 | 1,10 | 1,06 | 1,08 | 109.467 | 97.809.640 |
| 2018-10-22 | 1,11 | 1,12 | 1,08 | 1,09 | 174.079 | 98.761.592 |
| 2018-10-21 | 1,11 | 1,13 | 1,10 | 1,11 | 169.142 | 100.788.512 |
| 2018-10-20 | 1,08 | 1,11 | 1,07 | 1,11 | 82.820 | 100.537.872 |
| 2018-10-19 | 1,08 | 1,09 | 1,07 | 1,08 | 69.226 | 97.693.112 |
| 2018-10-18 | 1,14 | 1,14 | 1,07 | 1,08 | 196.735 | 98.349.304 |
| 2018-10-17 | 1,14 | 1,15 | 1,11 | 1,14 | 96.552 | 103.131.064 |
| 2018-10-16 | 1,14 | 1,16 | 1,12 | 1,14 | 100.780 | 103.103.784 |
| 2018-10-15 | 1,02 | 1,17 | 1,02 | 1,14 | 416.524 | 103.320.760 |
| 2018-10-14 | 1,04 | 1,07 | 1,02 | 1,02 | 112.907 | 92.558.728 |
| 2018-10-13 | 1,03 | 1,04 | 1,02 | 1,04 | 86.593 | 93.933.920 |
| 2018-10-12 | 1,01 | 1,04 | 1,00 | 1,03 | 122.349 | 93.085.112 |
| 2018-10-11 | 1,14 | 1,14 | 1,00 | 1,01 | 308.173 | 91.207.656 |
| 2018-10-10 | 1,11 | 1,16 | 1,09 | 1,14 | 173.024 | 103.098.408 |
| 2018-10-09 | 1,15 | 1,16 | 1,10 | 1,11 | 253.506 | 101.139.568 |
| 2018-10-08 | 1,18 | 1,19 | 1,14 | 1,15 | 173.597 | 103.969.376 |
| 2018-10-07 | 1,19 | 1,19 | 1,16 | 1,18 | 108.354 | 107.426.576 |
| 2018-10-06 | 1,21 | 1,21 | 1,18 | 1,19 | 126.034 | 107.724.672 |
| 2018-10-05 | 1,20 | 1,21 | 1,19 | 1,21 | 129.733 | 109.647.608 |
| 2018-10-04 | 1,20 | 1,24 | 1,19 | 1,20 | 206.731 | 108.585.752 |
| 2018-10-03 | 1,24 | 1,24 | 1,18 | 1,20 | 188.015 | 108.751.864 |
| 2018-10-02 | 1,29 | 1,30 | 1,23 | 1,24 | 137.903 | 112.512.488 |
| 2018-10-01 | 1,32 | 1,33 | 1,26 | 1,29 | 170.488 | 116.878.424 |
| 2018-09-30 | 1,30 | 1,32 | 1,26 | 1,32 | 177.842 | 119.552.872 |
| 2018-09-29 | 1,26 | 1,30 | 1,21 | 1,30 | 215.559 | 117.671.480 |
| 2018-09-28 | 1,32 | 1,34 | 1,24 | 1,26 | 335.311 | 114.269.112 |
| 2018-09-27 | 1,18 | 1,34 | 1,18 | 1,32 | 329.022 | 119.903.688 |
| 2018-09-26 | 1,15 | 1,19 | 1,12 | 1,18 | 185.514 | 107.385.968 |
| 2018-09-25 | 1,17 | 1,18 | 1,11 | 1,15 | 190.197 | 104.449.112 |
| 2018-09-24 | 1,19 | 1,19 | 1,13 | 1,17 | 141.308 | 106.566.880 |
| 2018-09-23 | 1,15 | 1,20 | 1,14 | 1,18 | 138.923 | 106.795.616 |
| 2018-09-22 | 1,19 | 1,21 | 1,12 | 1,15 | 151.614 | 104.335.824 |
| 2018-09-21 | 1,13 | 1,19 | 1,10 | 1,19 | 311.041 | 107.687.520 |
| 2018-09-20 | 1,09 | 1,13 | 1,08 | 1,12 | 203.150 | 101.913.296 |
| 2018-09-19 | 1,04 | 1,09 | 1,03 | 1,08 | 124.707 | 98.389.392 |
| 2018-09-18 | 1,04 | 1,08 | 1,02 | 1,04 | 172.627 | 94.103.680 |
| 2018-09-17 | 1,12 | 1,13 | 1,03 | 1,04 | 169.226 | 93.917.632 |
| 2018-09-16 | 1,15 | 1,15 | 1,10 | 1,12 | 103.486 | 101.925.176 |
| 2018-09-15 | 1,07 | 1,16 | 1,07 | 1,15 | 151.608 | 104.439.280 |
| 2018-09-14 | 1,11 | 1,14 | 1,06 | 1,07 | 174.163 | 97.146.992 |
| 2018-09-13 | 1,06 | 1,16 | 1,06 | 1,11 | 229.098 | 100.917.544 |
| 2018-09-12 | 1,08 | 1,08 | 1,00 | 1,07 | 201.421 | 96.713.632 |
| 2018-09-11 | 1,12 | 1,14 | 1,04 | 1,07 | 135.333 | 97.492.032 |
| 2018-09-10 | 1,18 | 1,21 | 1,11 | 1,12 | 213.961 | 101.649.152 |
| 2018-09-09 | 1,18 | 1,20 | 1,14 | 1,18 | 136.111 | 107.057.472 |
| 2018-09-08 | 1,23 | 1,24 | 1,16 | 1,18 | 132.183 | 106.810.456 |
| 2018-09-07 | 1,27 | 1,30 | 1,22 | 1,23 | 129.081 | 111.636.536 |
| 2018-09-06 | 1,29 | 1,29 | 1,19 | 1,28 | 201.566 | 116.049.976 |
| 2018-09-05 | 1,51 | 1,52 | 1,30 | 1,30 | 310.899 | 118.216.880 |
| 2018-09-04 | 1,48 | 1,53 | 1,48 | 1,51 | 160.439 | 136.648.752 |
| 2018-09-03 | 1,47 | 1,49 | 1,45 | 1,48 | 173.669 | 134.727.616 |
| 2018-09-02 | 1,45 | 1,49 | 1,44 | 1,47 | 172.860 | 133.133.576 |
| 2018-09-01 | 1,40 | 1,49 | 1,40 | 1,45 | 230.631 | 131.999.296 |
| 2018-08-31 | 1,41 | 1,43 | 1,38 | 1,41 | 157.024 | 127.767.064 |
| 2018-08-30 | 1,46 | 1,47 | 1,36 | 1,41 | 163.732 | 128.274.928 |
| 2018-08-29 | 1,58 | 1,58 | 1,46 | 1,46 | 211.544 | 132.628.256 |
| 2018-08-28 | 1,40 | 1,59 | 1,38 | 1,58 | 334.156 | 143.365.600 |
| 2018-08-27 | 1,35 | 1,40 | 1,34 | 1,40 | 217.622 | 126.701.696 |
| 2018-08-26 | 1,38 | 1,38 | 1,34 | 1,35 | 99.251 | 122.496.728 |
| 2018-08-25 | 1,38 | 1,39 | 1,35 | 1,38 | 153.472 | 124.891.520 |
| 2018-08-24 | 1,39 | 1,42 | 1,34 | 1,38 | 163.759 | 125.261.216 |
| 2018-08-23 | 1,34 | 1,40 | 1,32 | 1,39 | 146.896 | 125.669.184 |
| 2018-08-22 | 1,40 | 1,49 | 1,33 | 1,34 | 159.504 | 121.322.440 |
| 2018-08-21 | 1,41 | 1,45 | 1,34 | 1,40 | 224.843 | 126.909.888 |
| 2018-08-20 | 1,53 | 1,61 | 1,41 | 1,42 | 226.768 | 128.532.376 |
| 2018-08-19 | 1,50 | 1,54 | 1,46 | 1,53 | 119.581 | 138.591.568 |
| 2018-08-18 | 1,57 | 1,60 | 1,39 | 1,50 | 300.729 | 135.899.456 |
| 2018-08-17 | 1,26 | 1,57 | 1,19 | 1,57 | 429.086 | 142.552.816 |
| 2018-08-16 | 1,34 | 1,37 | 1,25 | 1,26 | 233.865 | 114.041.920 |
| 2018-08-15 | 1,37 | 1,44 | 1,32 | 1,34 | 312.445 | 121.718.152 |
| 2018-08-14 | 1,40 | 1,40 | 1,17 | 1,37 | 499.603 | 124.372.736 |
| 2018-08-13 | 1,64 | 1,67 | 1,40 | 1,40 | 529.149 | 126.681.192 |
| 2018-08-12 | 1,74 | 1,76 | 1,60 | 1,65 | 368.561 | 149.552.944 |
| 2018-08-11 | 1,86 | 1,86 | 1,66 | 1,75 | 444.952 | 159.196.336 |
| 2018-08-10 | 2,06 | 2,07 | 1,84 | 1,86 | 140.016 | 168.554.336 |
| 2018-08-09 | 2,00 | 2,09 | 1,98 | 2,06 | 153.380 | 187.139.328 |
| 2018-08-08 | 2,12 | 2,12 | 1,98 | 2,00 | 363.719 | 181.084.512 |
| 2018-08-07 | 2,25 | 2,35 | 2,12 | 2,12 | 570.370 | 192.630.416 |
| 2018-08-06 | 2,26 | 2,33 | 2,22 | 2,24 | 250.955 | 203.213.728 |
| 2018-08-05 | 2,26 | 2,30 | 2,22 | 2,26 | 180.106 | 205.378.688 |
| 2018-08-04 | 2,44 | 2,44 | 2,24 | 2,26 | 176.343 | 205.260.688 |
| 2018-08-03 | 2,39 | 23,11 | 2,22 | 2,44 | 321.983 | 220.976.576 |
| 2018-08-02 | 2,58 | 2,60 | 2,32 | 2,39 | 466.731 | 217.263.520 |
| 2018-08-01 | 2,51 | 2,66 | 2,41 | 2,58 | 483.663 | 233.978.448 |
| 2018-07-31 | 2,68 | 2,68 | 2,45 | 2,51 | 309.494 | 227.533.312 |
| 2018-07-30 | 2,80 | 2,80 | 2,59 | 2,65 | 743.161 | 240.835.504 |
| 2018-07-29 | 2,82 | 2,83 | 2,74 | 2,80 | 175.527 | 253.974.848 |
| 2018-07-28 | 2,81 | 2,84 | 2,77 | 2,81 | 219.441 | 254.947.472 |
| 2018-07-27 | 2,74 | 2,83 | 2,70 | 2,80 | 249.647 | 254.346.832 |
| 2018-07-26 | 2,78 | 2,86 | 2,72 | 2,74 | 599.760 | 248.603.600 |
| 2018-07-25 | 2,77 | 2,84 | 2,73 | 2,80 | 424.509 | 253.919.504 |
| 2018-07-24 | 2,71 | 2,80 | 2,69 | 2,76 | 582.448 | 250.018.080 |
| 2018-07-23 | 2,82 | 2,84 | 2,70 | 2,71 | 680.775 | 246.082.192 |
| 2018-07-22 | 2,89 | 2,91 | 2,77 | 2,82 | 286.000 | 256.152.384 |
| 2018-07-21 | 2,77 | 2,94 | 2,73 | 2,87 | 280.961 | 260.723.376 |
| 2018-07-20 | 3,00 | 3,01 | 2,74 | 2,78 | 613.824 | 252.245.520 |
| 2018-07-19 | 3,00 | 3,05 | 2,97 | 3,00 | 714.621 | 272.492.960 |
| 2018-07-18 | 3,18 | 3,21 | 2,95 | 3,00 | 1.374.410 | 272.059.264 |
| 2018-07-17 | 3,12 | 3,25 | 2,92 | 3,18 | 2.085.300 | 288.656.608 |
| 2018-07-16 | 2,91 | 3,14 | 2,66 | 3,12 | 3.351.610 | 283.328.896 |
| 2018-07-15 | 3,19 | 3,20 | 2,91 | 2,91 | 1.001.890 | 264.205.616 |
| 2018-07-14 | 3,25 | 3,27 | 3,18 | 3,20 | 798.476 | 290.119.168 |
| 2018-07-13 | 3,27 | 3,35 | 3,22 | 3,25 | 1.075.120 | 294.917.920 |
| 2018-07-12 | 3,40 | 3,57 | 3,13 | 3,27 | 2.387.830 | 297.072.768 |
| 2018-07-11 | 3,09 | 3,43 | 3,00 | 3,39 | 2.114.890 | 307.864.256 |
| 2018-07-10 | 2,93 | 3,43 | 2,81 | 3,09 | 4.994.960 | 280.332.992 |
| 2018-07-09 | 2,87 | 2,99 | 2,86 | 2,94 | 2.260.510 | 266.456.640 |
| 2018-07-08 | 2,82 | 2,92 | 2,79 | 2,86 | 1.694.070 | 259.827.872 |
| 2018-07-07 | 2,64 | 2,82 | 2,62 | 2,82 | 2.152.780 | 255.618.880 |
| 2018-07-06 | 2,63 | 2,69 | 2,55 | 2,65 | 2.357.880 | 240.177.440 |
| 2018-07-05 | 2,50 | 2,66 | 2,48 | 2,63 | 2.965.120 | 238.416.368 |
| 2018-07-04 | 2,41 | 2,57 | 2,35 | 2,49 | 2.431.030 | 226.365.536 |
| 2018-07-03 | 2,38 | 2,44 | 2,37 | 2,41 | 1.611.350 | 218.722.384 |
| 2018-07-02 | 1,98 | 2,52 | 1,95 | 2,39 | 2.345.030 | 216.779.840 |
| 2018-07-01 | 2,03 | 2,04 | 1,95 | 1,98 | 1.087.870 | 179.699.168 |
| 2018-06-30 | 1,91 | 2,06 | 1,90 | 2,03 | 775.772 | 184.333.680 |
| 2018-06-29 | 1,85 | 1,95 | 1,74 | 1,91 | 1.074.840 | 173.213.744 |
| 2018-06-28 | 2,11 | 2,16 | 1,83 | 1,85 | 966.871 | 168.147.344 |
| 2018-06-27 | 2,15 | 2,15 | 2,08 | 2,11 | 933.286 | 191.416.112 |
| 2018-06-26 | 2,24 | 2,29 | 2,15 | 2,15 | 999.889 | 195.086.160 |
| 2018-06-25 | 2,21 | 2,28 | 2,08 | 2,24 | 1.286.990 | 202.899.872 |
| 2018-06-24 | 2,42 | 2,42 | 2,05 | 2,22 | 1.755.120 | 201.707.680 |
| 2018-06-23 | 2,40 | 2,48 | 2,35 | 2,42 | 1.216.010 | 219.251.344 |
| 2018-06-22 | 2,76 | 2,77 | 2,37 | 2,40 | 1.459.290 | 217.803.280 |
| 2018-06-21 | 2,60 | 2,80 | 2,60 | 2,76 | 1.285.150 | 250.761.168 |
| 2018-06-20 | 2,59 | 2,60 | 2,48 | 2,60 | 851.838 | 235.916.736 |
| 2018-06-19 | 2,60 | 2,61 | 2,53 | 2,59 | 1.462.940 | 234.995.824 |
| 2018-06-18 | 2,49 | 2,61 | 2,43 | 2,60 | 1.365.780 | 235.589.200 |
| 2018-06-17 | 2,50 | 2,55 | 2,48 | 2,50 | 1.318.600 | 226.374.608 |
| 2018-06-16 | 2,45 | 2,54 | 2,43 | 2,50 | 1.285.930 | 227.156.704 |
| 2018-06-15 | 2,55 | 2,60 | 2,45 | 2,45 | 1.436.660 | 222.725.424 |
| 2018-06-14 | 2,26 | 2,57 | 2,26 | 2,56 | 1.451.940 | 232.198.592 |
| 2018-06-13 | 2,35 | 2,40 | 2,20 | 2,26 | 1.357.080 | 205.123.680 |
| 2018-06-12 | 2,51 | 2,51 | 2,33 | 2,35 | 1.367.620 | 212.994.560 |
| 2018-06-11 | 2,37 | 2,55 | 2,32 | 2,51 | 1.362.820 | 227.661.168 |
| 2018-06-10 | 2,77 | 2,77 | 2,35 | 2,37 | 1.051.120 | 26.426.084 |
| 2018-06-09 | 2,68 | 2,90 | 2,64 | 2,77 | 1.011.370 | 30.863.228 |
| 2018-06-08 | 2,99 | 3,04 | 2,68 | 2,68 | 815.500 | 29.862.682 |
| 2018-06-07 | 3,10 | 3,17 | 2,98 | 2,99 | 506.282 | 33.261.084 |
| 2018-06-06 | 3,05 | 3,13 | 3,03 | 3,11 | 366.885 | 34.607.616 |
| 2018-06-05 | 2,93 | 3,08 | 2,86 | 3,05 | 463.154 | 33.996.264 |
| 2018-06-04 | 3,18 | 3,20 | 2,90 | 2,92 | 443.537 | 32.565.880 |
| 2018-06-03 | 3,19 | 3,25 | 3,14 | 3,18 | 308.770 | 35.453.040 |
| 2018-06-02 | 3,08 | 3,29 | 3,07 | 3,19 | 370.418 | 35.533.776 |
| 2018-06-01 | 3,08 | 3,14 | 3,01 | 3,08 | 292.715 | 34.318.976 |
| 2018-05-31 | 2,91 | 3,15 | 2,90 | 3,07 | 259.785 | 34.172.320 |
| 2018-05-30 | 2,97 | 3,04 | 2,86 | 2,92 | 306.401 | 32.566.214 |
| 2018-05-29 | 2,77 | 3,05 | 2,75 | 2,99 | 366.887 | 33.249.056 |
| 2018-05-28 | 3,13 | 3,13 | 2,76 | 2,77 | 437.410 | 30.796.858 |
| 2018-05-27 | 3,13 | 3,13 | 3,00 | 3,12 | 251.807 | 34.736.456 |
| 2018-05-26 | 3,11 | 3,17 | 3,01 | 3,13 | 211.343 | 34.806.720 |
| 2018-05-25 | 3,22 | 3,23 | 3,05 | 3,11 | 364.901 | 34.630.112 |
| 2018-05-24 | 3,14 | 3,29 | 3,01 | 3,21 | 396.202 | 35.760.164 |
| 2018-05-23 | 3,46 | 3,54 | 3,01 | 3,15 | 816.801 | 35.108.056 |
| 2018-05-22 | 3,89 | 3,89 | 3,46 | 3,47 | 719.267 | 38.627.056 |
| 2018-05-21 | 3,94 | 3,96 | 3,74 | 3,89 | 788.734 | 43.337.472 |
| 2018-05-20 | 3,85 | 3,94 | 3,66 | 3,94 | 916.350 | 43.916.640 |
| 2018-05-19 | 4,00 | 4,51 | 3,83 | 3,85 | 2.755.550 | 42.845.604 |
| 2018-05-18 | 3,59 | 4,01 | 3,48 | 4,01 | 1.488.550 | 44.656.272 |
| 2018-05-17 | 3,66 | 3,74 | 3,57 | 3,60 | 492.465 | 40.127.040 |
| 2018-05-16 | 3,69 | 3,73 | 3,51 | 3,66 | 631.566 | 277.073.184 |
| 2018-05-15 | 3,67 | 3,81 | 3,65 | 3,69 | 586.628 | 279.574.560 |
| 2018-05-14 | 3,88 | 3,91 | 3,65 | 3,67 | 2.546.400 | 278.033.440 |
| 2018-05-13 | 3,75 | 3,94 | 3,71 | 3,89 | 1.392.140 | 294.784.288 |
| 2018-05-12 | 3,73 | 3,93 | 3,70 | 3,76 | 1.453.330 | 284.977.952 |
| 2018-05-11 | 4,11 | 4,15 | 3,62 | 3,73 | 1.400.140 | 282.281.184 |
| 2018-05-10 | 4,21 | 4,28 | 4,12 | 4,13 | 883.726 | 312.674.880 |
| 2018-05-09 | 4,26 | 4,29 | 4,13 | 4,21 | 656.216 | 318.934.016 |
| 2018-05-08 | 4,30 | 4,38 | 4,17 | 4,28 | 736.867 | 323.819.392 |
| 2018-05-07 | 4,42 | 4,43 | 4,10 | 4,28 | 767.700 | 324.167.008 |
| 2018-05-06 | 4,68 | 4,75 | 4,31 | 4,42 | 760.232 | 334.436.832 |
| 2018-05-05 | 4,69 | 4,87 | 4,60 | 4,68 | 1.003.860 | 354.263.104 |
| 2018-05-04 | 4,61 | 4,75 | 4,38 | 4,72 | 1.312.800 | 357.323.360 |
| 2018-05-03 | 4,09 | 4,63 | 3,96 | 4,63 | 1.640.740 | 350.387.968 |
| 2018-05-02 | 4,08 | 4,14 | 3,85 | 4,09 | 821.589 | 309.945.568 |
| 2018-05-01 | 4,08 | 4,09 | 3,90 | 4,08 | 771.306 | 308.970.912 |
| 2018-04-30 | 4,36 | 4,40 | 4,03 | 4,07 | 951.300 | 308.504.416 |
| 2018-04-29 | 4,43 | 4,53 | 4,26 | 4,29 | 1.112.790 | 324.574.432 |
| 2018-04-28 | 4,28 | 4,48 | 4,27 | 4,42 | 655.375 | 335.049.472 |
| 2018-04-27 | 4,51 | 4,59 | 4,21 | 4,29 | 1.035.090 | 325.228.736 |
| 2018-04-26 | 4,21 | 4,52 | 4,09 | 4,50 | 954.491 | 341.101.888 |
| 2018-04-25 | 5,14 | 5,14 | 3,80 | 4,18 | 2.589.310 | 316.503.072 |
| 2018-04-24 | 4,85 | 5,15 | 4,70 | 5,18 | 2.218.320 | 392.032.960 |
| 2018-04-23 | 4,06 | 4,94 | 4,05 | 4,83 | 1.525.880 | 366.147.488 |
| 2018-04-22 | 3,61 | 4,37 | 3,60 | 4,06 | 2.092.260 | 307.383.584 |
| 2018-04-21 | 3,48 | 3,64 | 3,31 | 3,58 | 784.779 | 270.786.784 |
| 2018-04-20 | 3,27 | 3,50 | 3,22 | 3,48 | 892.672 | 263.191.776 |
| 2018-04-19 | 3,09 | 3,31 | 3,06 | 3,26 | 990.456 | 247.074.784 |
| 2018-04-18 | 3,04 | 3,14 | 3,01 | 3,09 | 567.154 | 281.508.832 |
| 2018-04-17 | 3,14 | 3,19 | 3,04 | 3,04 | 461.536 | 276.706.304 |
| 2018-04-16 | 3,32 | 3,33 | 3,07 | 3,14 | 511.989 | 286.144.736 |
| 2018-04-15 | 3,16 | 3,34 | 3,03 | 3,32 | 780.335 | 302.026.304 |
| 2018-04-14 | 3,05 | 3,30 | 3,04 | 3,15 | 434.670 | 286.875.808 |
| 2018-04-13 | 3,28 | 3,44 | 3,07 | 3,07 | 797.970 | 279.378.432 |
| 2018-04-12 | 2,74 | 3,26 | 2,69 | 3,26 | 912.990 | 296.433.536 |
| 2018-04-11 | 2,49 | 2,75 | 2,47 | 2,75 | 467.717 | 250.239.184 |
| 2018-04-10 | 2,36 | 2,50 | 2,34 | 2,47 | 288.943 | 224.788.992 |
| 2018-04-09 | 2,39 | 2,57 | 2,26 | 2,36 | 510.533 | 214.885.328 |
| 2018-04-08 | 2,21 | 2,44 | 2,18 | 2,39 | 7.052.220 | 217.358.976 |
| 2018-04-07 | 2,09 | 2,28 | 2,07 | 2,21 | 2.266.270 | 201.339.936 |
| 2018-04-06 | 2,20 | 2,22 | 2,04 | 2,09 | 973.296 | 189.884.896 |
| 2018-04-05 | 2,28 | 2,28 | 2,17 | 2,20 | 675.789 | 200.425.872 |
| 2018-04-04 | 2,52 | 2,52 | 2,25 | 2,29 | 772.786 | 208.529.616 |
| 2018-04-03 | 2,30 | 2,52 | 2,28 | 2,51 | 475.328 | 228.312.368 |
| 2018-04-02 | 2,25 | 2,33 | 2,23 | 2,28 | 299.196 | 207.426.176 |
| 2018-04-01 | 2,27 | 2,31 | 2,13 | 2,23 | 239.712 | 203.260.944 |
| 2018-03-31 | 2,26 | 2,39 | 2,22 | 2,28 | 243.438 | 207.549.984 |
| 2018-03-30 | 2,31 | 2,38 | 2,15 | 2,25 | 371.995 | 204.979.840 |
| 2018-03-29 | 2,62 | 2,62 | 2,26 | 2,31 | 450.453 | 210.748.336 |
| 2018-03-28 | 2,53 | 2,64 | 2,51 | 2,62 | 365.329 | 238.475.504 |
| 2018-03-27 | 2,72 | 2,75 | 2,54 | 2,54 | 430.255 | 231.631.792 |
| 2018-03-26 | 3,03 | 3,05 | 2,56 | 2,71 | 545.413 | 247.127.328 |
| 2018-03-25 | 2,86 | 3,04 | 2,81 | 3,04 | 376.494 | 276.427.712 |
| 2018-03-23 | 2,74 | 2,92 | 2,59 | 2,92 | 416.390 | 265.453.392 |
| 2018-03-22 | 2,91 | 3,11 | 2,73 | 2,74 | 516.824 | 249.316.000 |
| 2018-03-21 | 3,11 | 3,22 | 2,86 | 2,91 | 574.578 | 265.068.272 |
| 2018-03-20 | 2,73 | 3,20 | 2,67 | 3,08 | 729.026 | 280.638.464 |
| 2018-03-19 | 2,33 | 2,82 | 2,28 | 2,70 | 975.747 | 245.873.664 |
| 2018-03-18 | 2,19 | 2,29 | 1,84 | 2,29 | 941.802 | 208.171.808 |
| 2018-03-17 | 2,40 | 2,43 | 2,08 | 2,19 | 566.419 | 199.728.480 |
| 2018-03-16 | 2,66 | 2,67 | 2,28 | 2,40 | 951.563 | 218.549.808 |
| 2018-03-15 | 2,80 | 2,81 | 2,26 | 2,66 | 1.250.360 | 241.955.168 |
| 2018-03-14 | 3,28 | 3,37 | 2,71 | 2,78 | 1.031.570 | 252.856.672 |
| 2018-03-13 | 3,36 | 3,42 | 3,20 | 3,28 | 668.130 | 298.781.536 |
| 2018-03-12 | 3,15 | 3,49 | 3,11 | 3,38 | 581.518 | 307.351.424 |
| 2018-03-11 | 3,07 | 3,41 | 2,96 | 3,25 | 604.099 | 296.231.424 |
| 2018-03-10 | 3,14 | 3,39 | 3,03 | 3,07 | 680.675 | 279.237.312 |
| 2018-03-09 | 2,99 | 3,17 | 2,78 | 3,14 | 870.636 | 286.292.224 |
| 2018-03-08 | 3,25 | 3,33 | 3,02 | 3,08 | 737.088 | 280.574.720 |
| 2018-03-07 | 3,26 | 3,43 | 2,86 | 3,22 | 1.121.250 | 292.934.752 |
| 2018-03-06 | 3,72 | 3,74 | 3,22 | 3,25 | 1.029.180 | 296.221.408 |
| 2018-03-05 | 3,86 | 3,96 | 3,65 | 3,69 | 725.553 | 335.999.040 |
| 2018-03-04 | 3,66 | 4,09 | 3,64 | 3,86 | 1.574.810 | 351.662.080 |
| 2018-03-03 | 4,15 | 4,28 | 3,60 | 3,67 | 1.527.700 | 334.528.672 |
| 2018-03-02 | 4,26 | 4,33 | 4,10 | 4,16 | 782.108 | 378.530.720 |
| 2018-03-01 | 4,19 | 4,29 | 4,12 | 4,24 | 882.486 | 386.038.112 |
| 2018-02-28 | 4,43 | 4,55 | 4,13 | 4,19 | 996.470 | 381.515.104 |
| 2018-02-27 | 4,65 | 4,71 | 4,38 | 4,44 | 1.252.560 | 404.222.144 |
| 2018-02-26 | 4,63 | 4,79 | 4,35 | 4,66 | 1.245.080 | 424.245.248 |
| 2018-02-25 | 4,32 | 4,75 | 4,30 | 4,61 | 1.311.710 | 419.467.328 |
| 2018-02-24 | 4,66 | 4,80 | 4,26 | 4,34 | 996.396 | 394.825.600 |
| 2018-02-23 | 4,20 | 4,67 | 4,08 | 4,66 | 1.280.880 | 424.254.368 |
| 2018-02-22 | 4,42 | 4,47 | 4,03 | 4,20 | 1.014.280 | 382.826.112 |
| 2018-02-21 | 4,49 | 4,78 | 4,26 | 4,43 | 1.514.640 | 402.963.936 |
| 2018-02-20 | 5,19 | 5,32 | 4,39 | 4,43 | 2.349.610 | 403.114.144 |
| 2018-02-19 | 5,46 | 5,61 | 4,67 | 5,18 | 2.572.470 | 471.833.472 |
| 2018-02-18 | 5,72 | 5,88 | 5,40 | 5,47 | 1.571.020 | 498.459.936 |
| 2018-02-17 | 5,85 | 6,00 | 5,61 | 5,76 | 2.200.560 | 524.617.504 |
| 2018-02-16 | 5,96 | 6,03 | 5,74 | 5,82 | 1.550.640 | 530.017.280 |
| 2018-02-15 | 5,72 | 6,27 | 5,62 | 5,98 | 2.354.440 | 544.585.088 |
| 2018-02-14 | 5,42 | 5,87 | 5,42 | 5,72 | 1.942.250 | 520.344.864 |
| 2018-02-13 | 5,76 | 5,85 | 5,33 | 5,41 | 1.245.460 | 492.719.680 |
| 2018-02-12 | 5,16 | 5,86 | 5,14 | 5,77 | 2.140.270 | 525.029.952 |
| 2018-02-11 | 5,63 | 5,63 | 5,07 | 5,22 | 1.236.640 | 475.434.240 |
| 2018-02-10 | 5,86 | 6,43 | 5,30 | 5,66 | 2.810.370 | 515.532.320 |
| 2018-02-09 | 5,85 | 5,97 | 5,38 | 5,84 | 2.978.760 | 531.603.264 |
| 2018-02-08 | 5,21 | 6,20 | 5,21 | 5,79 | 2.094.170 | 527.227.712 |
| 2018-02-07 | 5,74 | 6,55 | 4,95 | 5,24 | 3.109.060 | 476.680.608 |
| 2018-02-06 | 4,62 | 5,84 | 3,53 | 5,78 | 4.579.670 | 526.468.416 |
| 2018-02-05 | 6,03 | 6,24 | 4,07 | 4,57 | 3.397.490 | 416.136.960 |
| 2018-02-04 | 7,73 | 7,85 | 5,76 | 6,05 | 2.749.720 | 550.509.248 |
| 2018-02-03 | 6,75 | 8,05 | 6,17 | 7,68 | 3.358.400 | 698.938.624 |
| 2018-02-02 | 7,19 | 7,23 | 5,09 | 6,67 | 4.303.520 | 607.179.008 |
| 2018-02-01 | 8,06 | 8,39 | 6,51 | 7,22 | 3.910.450 | 657.637.824 |
| 2018-01-31 | 7,95 | 8,30 | 7,56 | 8,02 | 3.131.390 | 730.418.560 |
| 2018-01-30 | 8,19 | 9,51 | 7,51 | 7,93 | 4.867.190 | 722.344.896 |
| 2018-01-29 | 10,60 | 10,82 | 9,22 | 9,32 | 5.277.690 | 848.263.808 |
| 2018-01-28 | 10,27 | 12,25 | 9,64 | 10,57 | 12.042.100 | 962.734.976 |
| 2018-01-27 | 7,69 | 10,44 | 7,69 | 10,28 | 8.696.680 | 935.849.984 |
| 2018-01-26 | 7,26 | 7,76 | 6,58 | 7,72 | 4.320.420 | 703.239.488 |
| 2018-01-25 | 7,64 | 8,41 | 7,06 | 7,30 | 5.256.490 | 664.655.424 |
| 2018-01-24 | 7,85 | 8,21 | 7,11 | 7,55 | 4.955.080 | 687.245.952 |
| Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
|---|
