Telecom Italia SpA Aktie Kurs

Weitere Infos zur Aktie: Dividende | Quartalszahlen | Prognose | Kurs | Sparplan | Kaufen | Forum

Kurs: 0.45 EUR

Chart Filter: YTD | 1J | 5J | 10J | Gesamt

Symbol Datum Eröffnungskurs Hoch Tief Schlusskurs Adjusted_close Volumen
TQIR 2003-09-01 1.37 1.37 1.37 1.37 0.47 3,300
TQIR 2004-06-08 1.75 1.75 1.75 1.75 0.60 330
TQIR 2004-11-08 2.05 2.05 2.05 2.05 0.70 762
TQIR 2004-11-24 2.03 2.03 2.03 2.03 0.69 2,475
TQIR 2004-11-25 2.08 2.12 2.08 2.12 0.73 4,800
TQIR 2004-11-29 2.06 2.06 2.06 2.06 0.70 2,000
TQIR 2004-11-30 2.06 2.12 2.05 2.12 0.73 1,050
TQIR 2004-12-02 2.15 2.15 2.15 2.15 0.74 800
TQIR 2004-12-13 2.29 2.29 2.29 2.29 0.78 200
TQIR 2005-01-21 2.45 2.45 2.45 2.45 0.84 1,000
TQIR 2005-03-02 2.35 2.39 2.35 2.39 0.82 875
TQIR 2005-03-04 2.33 2.35 2.33 2.33 0.80 550
TQIR 2005-03-08 2.35 2.35 2.35 2.35 0.80 100
TQIR 2005-03-30 2.40 2.40 2.40 2.40 0.82 4,500
TQIR 2005-04-13 2.51 2.51 2.51 2.51 0.86 50
TQIR 2005-04-29 2.16 2.16 2.16 2.16 0.78 2,000
TQIR 2005-05-06 2.13 2.13 2.13 2.13 0.77 3,301
TQIR 2005-05-31 2.05 2.12 2.05 2.12 0.77 2,000
TQIR 2005-06-01 2.11 2.16 2.11 2.16 0.78 425
TQIR 2005-06-06 2.10 2.10 2.10 2.10 0.76 25
TQIR 2005-07-01 2.11 2.11 2.11 2.11 0.76 240
TQIR 2005-07-25 2.17 2.17 2.17 2.17 0.79 555
TQIR 2005-10-03 2.30 2.33 2.30 2.33 0.84 2,814
TQIR 2005-10-11 2.24 2.38 2.17 2.17 0.79 17,000
TQIR 2005-11-15 2.01 2.01 2.01 2.01 0.73 1,000
TQIR 2005-11-22 1.92 1.92 1.92 1.92 0.70 1,000
TQIR 2005-11-24 2.06 2.06 1.99 1.99 0.72 4,000
TQIR 2005-11-30 2.05 2.05 2.05 2.05 0.74 600
TQIR 2005-12-16 2.10 2.10 2.10 2.10 0.76 325
TQIR 2005-12-20 1.98 1.98 1.98 1.98 0.72 825
TQIR 2006-01-11 2.17 2.17 2.17 2.17 0.79 2,000
TQIR 2006-01-12 2.19 2.19 2.19 2.19 0.79 1,000
TQIR 2006-02-27 1.92 1.92 1.92 1.92 0.70 500
TQIR 2006-03-08 2.10 2.10 2.10 2.10 0.76 2,000
TQIR 2006-03-09 2.10 2.10 2.10 2.10 0.76 2,000
TQIR 2006-03-13 2.21 2.21 2.21 2.21 0.80 350
TQIR 2006-03-20 2.12 2.12 2.12 2.12 0.77 325
TQIR 2006-03-23 2.22 2.22 2.22 2.22 0.80 4,000
TQIR 2006-03-24 2.18 2.18 2.18 2.18 0.79 2,000
TQIR 2006-03-30 2.15 2.15 2.15 2.15 0.78 350
TQIR 2006-04-25 2.02 2.03 2.02 2.03 0.79 3,000
TQIR 2006-05-23 1.99 1.99 1.99 1.99 0.78 577
TQIR 2006-05-24 1.99 1.99 1.99 1.99 0.78 300
TQIR 2006-05-26 1.95 1.95 1.95 1.95 0.76 2,000
TQIR 2006-06-13 2.00 2.00 1.89 1.89 0.74 3,521
TQIR 2006-06-16 2.01 2.01 2.01 2.01 0.79 2,000
TQIR 2006-06-28 2.05 2.05 2.05 2.05 0.80 1,000
TQIR 2006-07-07 2.03 2.03 2.03 2.03 0.79 2,000
TQIR 2006-07-27 1.88 1.88 1.88 1.88 0.74 2,000
TQIR 2006-07-28 1.85 1.85 1.83 1.83 0.72 6,000
TQIR 2006-08-28 1.92 1.92 1.92 1.92 0.75 1,000
TQIR 2006-09-29 1.91 1.91 1.91 1.91 0.75 2,000
TQIR 2006-10-04 1.91 1.91 1.91 1.91 0.75 163
TQIR 2006-10-27 1.88 1.88 1.88 1.88 0.74 3,500
TQIR 2006-10-30 1.89 1.89 1.89 1.89 0.74 330
TQIR 2006-11-08 1.99 1.99 1.99 1.99 0.78 2,000
TQIR 2006-11-20 2.05 2.05 2.05 2.05 0.80 380
TQIR 2006-12-12 1.89 1.89 1.88 1.88 0.74 6,700
TQIR 2006-12-14 1.99 1.99 1.99 1.99 0.78 175
TQIR 2006-12-18 1.97 1.97 1.96 1.96 0.77 8,250
TQIR 2007-01-05 1.92 1.92 1.92 1.92 0.75 1,000
TQIR 2007-01-10 2.02 2.02 2.02 2.02 0.79 2,000
TQIR 2007-01-11 1.96 1.96 1.96 1.96 0.77 1,250
TQIR 2007-01-17 2.02 2.02 2.02 2.02 0.79 900
TQIR 2007-01-18 2.04 2.04 2.04 2.04 0.80 1,700
TQIR 2007-01-22 2.05 2.05 2.03 2.03 0.79 4,500
TQIR 2007-01-30 1.88 1.88 1.88 1.88 0.74 1,100
TQIR 2007-02-06 1.89 1.89 1.85 1.85 0.72 3,000
TQIR 2007-02-16 2.03 2.03 2.03 2.03 0.79 5,000
TQIR 2007-02-23 1.99 1.99 1.99 1.99 0.78 2,000
TQIR 2007-02-28 1.97 1.97 1.97 1.97 0.77 1,500
TQIR 2007-03-01 1.95 1.95 1.95 1.95 0.76 2,000
TQIR 2007-03-02 1.95 1.95 1.90 1.90 0.74 2,200
TQIR 2007-03-05 1.90 1.90 1.90 1.90 0.74 2,000
TQIR 2007-03-07 1.86 1.86 1.86 1.86 0.73 5,067
TQIR 2007-03-09 1.86 1.86 1.86 1.86 0.73 1,600
TQIR 2007-03-16 1.83 1.83 1.83 1.83 0.72 380
TQIR 2007-03-22 1.81 1.81 1.81 1.81 0.71 479
TQIR 2007-04-02 1.98 1.98 1.98 1.98 0.78 6,000
TQIR 2007-04-11 1.95 1.95 1.95 1.95 0.76 3,031
TQIR 2007-04-13 1.88 1.88 1.88 1.88 0.74 175
TQIR 2007-04-23 1.82 1.82 1.82 1.82 0.78 4,000
TQIR 2007-04-24 1.77 1.77 1.77 1.77 0.76 2,500
TQIR 2007-05-02 1.80 1.80 1.80 1.80 0.77 11,100
TQIR 2007-05-03 1.78 1.78 1.77 1.77 0.76 6,640
TQIR 2007-05-07 1.69 1.69 1.69 1.69 0.72 890
TQIR 2007-05-21 1.70 1.70 1.70 1.70 0.73 1,900
TQIR 2007-05-22 1.71 1.71 1.71 1.71 0.73 6,000
TQIR 2007-05-31 1.70 1.70 1.68 1.68 0.72 10,000
TQIR 2007-06-01 1.70 1.70 1.70 1.70 0.73 6,600
TQIR 2007-06-04 1.72 1.72 1.72 1.72 0.73 6,600
TQIR 2007-06-07 1.63 1.68 1.57 1.68 0.72 19,569
TQIR 2007-06-08 1.66 1.67 1.65 1.65 0.70 8,200
TQIR 2007-06-11 1.64 1.64 1.64 1.64 0.70 3,000
TQIR 2007-06-12 1.64 1.64 1.64 1.64 0.70 3,500
TQIR 2007-06-13 1.61 1.62 1.61 1.62 0.69 8,700
TQIR 2007-06-14 1.63 1.68 1.63 1.67 0.71 7,620
TQIR 2007-06-15 1.70 1.70 1.69 1.69 0.72 12,000
TQIR 2007-06-21 1.66 1.66 1.66 1.66 0.71 10,000
TQIR 2007-06-22 1.66 1.69 1.66 1.69 0.72 3,020
TQIR 2007-06-25 1.65 1.65 1.65 1.65 0.70 7,000
TQIR 2007-06-28 1.66 1.66 1.66 1.66 0.71 200
TQIR 2007-07-11 1.60 1.60 1.60 1.60 0.68 3,000
TQIR 2007-07-19 1.72 1.72 1.72 1.72 0.73 1,650
TQIR 2007-07-26 1.60 1.60 1.60 1.60 0.68 500
TQIR 2007-07-31 1.60 1.60 1.60 1.60 0.68 3,500
TQIR 2007-08-06 1.55 1.55 1.54 1.54 0.66 5,000
TQIR 2007-08-08 1.56 1.56 1.56 1.56 0.67 3,500
TQIR 2007-08-10 1.53 1.53 1.52 1.52 0.65 3,500
TQIR 2007-08-16 1.46 1.46 1.45 1.45 0.62 11,000
TQIR 2007-09-13 1.72 1.72 1.72 1.72 0.73 1,000
TQIR 2007-09-14 1.78 1.78 1.78 1.78 0.76 40
TQIR 2007-09-17 1.74 1.74 1.74 1.74 0.74 1,000
TQIR 2007-09-21 1.74 1.74 1.70 1.70 0.73 400
TQIR 2007-10-03 1.68 1.68 1.68 1.68 0.72 1,800
TQIR 2007-10-09 1.67 1.67 1.63 1.63 0.70 1,350
TQIR 2007-10-10 1.68 1.68 1.68 1.68 0.72 2,000
TQIR 2007-10-15 1.69 1.69 1.69 1.69 0.72 2,500
TQIR 2007-10-16 1.70 1.70 1.70 1.70 0.73 1,600
TQIR 2007-10-22 1.71 1.71 1.71 1.71 0.73 1,000
TQIR 2007-10-25 1.72 1.75 1.72 1.75 0.75 7,000
TQIR 2007-10-26 1.81 1.81 1.81 1.81 0.77 1,000
TQIR 2007-10-30 1.80 1.80 1.80 1.80 0.77 750
TQIR 2007-11-07 1.80 1.80 1.80 1.80 0.77 556
TQIR 2007-11-16 1.71 1.71 1.71 1.71 0.73 600
TQIR 2007-11-19 1.75 1.75 1.75 1.75 0.75 750
TQIR 2007-12-27 1.66 1.66 1.66 1.66 0.71 12,500
TQIR 2008-01-10 1.62 1.62 1.62 1.62 0.69 500
TQIR 2008-01-22 1.45 1.45 1.45 1.45 0.62 1,750
TQIR 2008-01-23 1.48 1.48 1.48 1.48 0.63 1,750
TQIR 2008-02-08 1.52 1.52 1.52 1.52 0.65 2,000
TQIR 2008-02-12 1.51 1.51 1.48 1.50 0.64 23,500
TQIR 2008-02-15 1.47 1.47 1.42 1.42 0.61 11,000
TQIR 2008-02-18 1.38 1.42 1.38 1.42 0.61 2,000
TQIR 2008-02-19 1.36 1.39 1.36 1.39 0.59 11,250
TQIR 2008-02-20 1.35 1.35 1.35 1.35 0.58 1,000
TQIR 2008-02-22 1.31 1.37 1.31 1.37 0.58 1,800
TQIR 2008-02-25 1.37 1.37 1.37 1.37 0.58 400
TQIR 2008-02-26 1.33 1.33 1.33 1.33 0.57 10,000
TQIR 2008-02-29 1.30 1.30 1.28 1.28 0.55 1,500
TQIR 2008-03-03 1.28 1.28 1.23 1.26 0.54 15,100
TQIR 2008-03-04 1.23 1.23 1.23 1.23 0.53 400
TQIR 2008-03-05 1.21 1.21 1.21 1.21 0.52 4,300
TQIR 2008-03-06 1.26 1.26 1.26 1.26 0.54 1,500
TQIR 2008-03-07 1.19 1.19 1.11 1.14 0.49 44,800
TQIR 2008-03-11 1.10 1.10 1.10 1.10 0.47 3,500
TQIR 2008-03-13 1.10 1.11 1.10 1.11 0.47 450
TQIR 2008-03-17 1.09 1.09 1.04 1.04 0.44 4,587
TQIR 2008-03-18 1.01 1.01 0.98 0.98 0.42 9,902
TQIR 2008-03-19 1.03 1.03 0.97 0.97 0.41 33,350
TQIR 2008-03-20 0.96 0.96 0.96 0.96 0.41 300
TQIR 2008-03-25 1.03 1.03 1.02 1.02 0.44 20,000
TQIR 2008-03-26 1.06 1.06 1.06 1.06 0.45 98
TQIR 2008-03-27 1.10 1.10 1.10 1.10 0.47 800
TQIR 2008-03-31 1.05 1.05 1.04 1.04 0.44 10,000
TQIR 2008-04-01 1.08 1.08 1.08 1.08 0.46 18,000
TQIR 2008-04-03 1.15 1.16 1.15 1.16 0.50 5,000
TQIR 2008-04-04 1.17 1.17 1.10 1.17 0.50 97,220
TQIR 2008-04-10 1.17 1.17 1.17 1.17 0.50 12,000
TQIR 2008-04-11 1.22 1.22 1.22 1.22 0.52 1,500
TQIR 2008-04-17 1.11 1.11 1.11 1.11 0.47 15,000
TQIR 2008-04-18 1.06 1.06 1.06 1.06 0.45 14,500
TQIR 2008-04-21 1.04 1.04 1.04 1.04 0.49 5,000
TQIR 2008-04-22 1.04 1.04 1.04 1.04 0.49 5,000
TQIR 2008-04-23 1.07 1.10 1.07 1.10 0.51 10,002
TQIR 2008-04-30 1.05 1.05 1.05 1.05 0.49 5,000
TQIR 2008-05-06 1.05 1.05 1.05 1.05 0.49 1,500
TQIR 2008-05-08 1.07 1.07 1.07 1.07 0.50 2,000
TQIR 2008-05-09 1.05 1.05 1.05 1.05 0.49 150
TQIR 2008-05-26 1.13 1.13 1.13 1.13 0.53 30,000
TQIR 2008-05-27 1.17 1.17 1.17 1.17 0.55 500
TQIR 2008-06-12 1.16 1.16 1.16 1.16 0.54 5,000
TQIR 2008-06-16 1.06 1.06 1.06 1.06 0.49 2,000
TQIR 2008-06-20 1.07 1.07 1.07 1.07 0.50 290
TQIR 2008-07-01 1.02 1.02 1.02 1.02 0.48 1,000
TQIR 2008-07-03 1.04 1.04 1.04 1.04 0.49 3,000
TQIR 2008-07-15 0.95 0.95 0.95 0.95 0.44 10,000
TQIR 2008-07-22 0.88 0.88 0.88 0.88 0.41 1,150
TQIR 2008-07-30 0.88 0.88 0.88 0.88 0.41 20,000
TQIR 2008-08-14 0.91 0.91 0.91 0.91 0.42 2,000
TQIR 2008-08-18 0.95 0.95 0.95 0.95 0.44 400
TQIR 2008-08-21 0.84 0.85 0.84 0.85 0.40 4,750
TQIR 2008-08-22 0.84 0.84 0.84 0.84 0.39 9,750
TQIR 2008-10-07 0.67 0.69 0.60 0.63 0.29 34,998
TQIR 2008-10-09 0.61 0.61 0.61 0.61 0.29 2,000
TQIR 2008-10-15 0.65 0.65 0.65 0.65 0.30 3,000
TQIR 2008-10-20 0.70 0.70 0.70 0.70 0.33 5,000
TQIR 2008-10-28 0.63 0.63 0.63 0.63 0.29 9,000
TQIR 2008-10-29 0.63 0.63 0.63 0.63 0.29 5,000
TQIR 2008-11-04 0.67 0.67 0.67 0.67 0.31 5,000
TQIR 2008-11-05 0.80 0.80 0.80 0.80 0.37 1,000
TQIR 2008-11-10 0.72 0.72 0.72 0.72 0.34 4,000
TQIR 2008-11-11 0.77 0.77 0.77 0.77 0.36 5,207
TQIR 2008-11-19 0.75 0.75 0.75 0.75 0.35 110
TQIR 2008-12-18 0.70 0.70 0.70 0.70 0.33 2,000
TQIR 2008-12-30 0.72 0.72 0.72 0.72 0.34 3,980
TQIR 2009-03-17 0.65 0.65 0.65 0.65 0.30 1,500
TQIR 2009-03-24 0.62 0.62 0.62 0.62 0.29 300
TQIR 2009-03-27 0.74 0.74 0.74 0.74 0.35 5,000
TQIR 2009-03-30 0.74 0.74 0.73 0.73 0.34 60,000
TQIR 2009-03-31 0.74 0.74 0.74 0.74 0.35 25,000
TQIR 2009-04-02 0.80 0.80 0.80 0.80 0.37 150
TQIR 2009-04-08 0.77 0.77 0.77 0.77 0.36 2,000
TQIR 2009-04-27 0.68 0.68 0.68 0.68 0.35 3,300
TQIR 2009-04-28 0.69 0.69 0.69 0.69 0.35 600
TQIR 2009-06-08 0.69 0.69 0.69 0.69 0.35 700
TQIR 2009-09-18 0.88 0.88 0.88 0.88 0.45 1,500
TQIR 2009-09-25 0.88 0.88 0.88 0.88 0.45 1,000
TQIR 2009-11-30 0.77 0.77 0.77 0.77 0.40 10,000
TQIR 2010-01-18 0.77 0.77 0.77 0.77 0.40 1,500
TQIR 2010-02-02 0.87 0.87 0.87 0.87 0.45 1,500
TQIR 2010-02-17 0.88 0.88 0.88 0.88 0.45 10,000
TQIR 2010-02-18 0.87 0.87 0.87 0.87 0.45 5,600
TQIR 2010-02-22 0.86 0.86 0.86 0.86 0.44 1,200
TQIR 2010-02-24 0.80 0.82 0.80 0.82 0.42 3,800
TQIR 2010-02-25 0.80 0.80 0.79 0.79 0.41 16,500
TQIR 2010-02-26 0.79 0.79 0.79 0.79 0.40 1,500
TQIR 2010-03-02 0.80 0.80 0.80 0.80 0.41 1,000
TQIR 2010-03-03 0.80 0.80 0.80 0.80 0.41 2,500
TQIR 2010-03-04 0.88 0.88 0.88 0.88 0.45 1,000
TQIR 2010-03-05 0.79 0.81 0.79 0.80 0.41 1,600
TQIR 2010-03-08 0.83 0.83 0.79 0.83 0.42 16,200
TQIR 2010-03-09 0.82 0.82 0.81 0.81 0.41 7,300
TQIR 2010-03-12 0.84 0.84 0.84 0.84 0.43 1,560
TQIR 2010-03-22 0.84 0.84 0.84 0.84 0.43 2,400
TQIR 2010-03-23 0.84 0.84 0.84 0.84 0.43 1,500
TQIR 2010-03-24 0.83 0.83 0.82 0.82 0.42 5,200
TQIR 2010-03-29 0.84 0.84 0.84 0.84 0.43 4,000
TQIR 2010-03-30 0.84 0.84 0.84 0.84 0.43 2,900
TQIR 2010-03-31 0.84 0.84 0.81 0.81 0.42 4,400
TQIR 2010-04-27 0.87 0.87 0.87 0.87 0.45 3,000
TQIR 2010-04-30 0.85 0.88 0.85 0.87 0.45 15,725
TQIR 2010-05-04 0.86 0.86 0.86 0.86 0.44 8,000
TQIR 2010-05-06 0.80 0.80 0.80 0.80 0.41 500
TQIR 2010-05-07 0.80 0.80 0.78 0.78 0.40 31,800
TQIR 2010-05-10 0.81 0.81 0.81 0.81 0.42 170
TQIR 2010-05-11 0.85 0.85 0.85 0.85 0.44 175
TQIR 2010-05-12 0.85 0.87 0.85 0.87 0.45 2,005
TQIR 2010-05-14 0.86 0.86 0.84 0.84 0.43 13,000
TQIR 2010-05-17 0.84 0.85 0.84 0.85 0.44 60,000
TQIR 2010-05-19 0.84 0.84 0.84 0.84 0.43 1,000
TQIR 2010-05-27 0.73 0.76 0.73 0.76 0.42 5,773
TQIR 2010-05-31 0.76 0.76 0.76 0.76 0.42 2,903
TQIR 2010-06-09 0.71 0.72 0.71 0.72 0.40 4,900
TQIR 2010-06-21 0.79 0.79 0.79 0.79 0.44 3,200
TQIR 2010-06-22 0.78 0.78 0.78 0.78 0.44 2,000
TQIR 2010-06-24 0.78 0.78 0.78 0.78 0.44 14,000
TQIR 2010-06-29 0.77 0.77 0.77 0.77 0.43 15,000
TQIR 2010-06-30 0.75 0.75 0.75 0.75 0.42 4,000
TQIR 2010-07-06 0.75 0.75 0.75 0.75 0.42 800
TQIR 2010-07-14 0.72 0.72 0.72 0.72 0.40 1,000
TQIR 2010-07-28 0.80 0.80 0.80 0.80 0.45 4,130
TQIR 2010-07-30 0.80 0.80 0.80 0.80 0.44 1,500
TQIR 2010-08-13 0.86 0.86 0.86 0.86 0.48 6,000
TQIR 2010-09-08 0.86 0.86 0.86 0.86 0.48 6,000
TQIR 2010-09-16 0.83 0.83 0.83 0.83 0.46 10,000
TQIR 2010-10-19 0.88 0.88 0.88 0.88 0.49 1,200
TQIR 2010-10-21 0.89 0.91 0.89 0.91 0.51 10,000
TQIR 2010-10-22 0.92 0.92 0.90 0.90 0.50 200
TQIR 2010-11-15 0.83 0.83 0.83 0.83 0.46 1,000
TQIR 2010-11-16 0.85 0.85 0.85 0.85 0.47 650
TQIR 2010-11-23 0.84 0.84 0.84 0.84 0.47 3,547
TQIR 2010-11-24 0.83 0.83 0.81 0.81 0.45 11,853
TQIR 2010-12-17 0.83 0.83 0.83 0.83 0.46 680
TQIR 2010-12-23 0.80 0.82 0.80 0.82 0.46 11,600
TQIR 2011-01-17 0.84 0.84 0.84 0.84 0.47 1,000
TQIR 2011-01-27 0.87 0.87 0.87 0.87 0.49 5,000
TQIR 2011-02-10 0.86 0.86 0.86 0.86 0.48 1,200
TQIR 2011-02-11 0.87 0.87 0.87 0.87 0.49 200
TQIR 2011-02-25 0.91 0.91 0.91 0.91 0.51 5,000
TQIR 2011-02-28 0.93 0.93 0.93 0.93 0.52 5,000
TQIR 2011-03-01 1.00 1.00 1.00 1.00 0.56 2,000
TQIR 2011-03-02 0.96 0.96 0.96 0.96 0.53 14,000
TQIR 2011-03-08 0.99 0.99 0.99 0.99 0.55 6,700
TQIR 2011-03-09 0.99 0.99 0.99 0.99 0.55 3,159
TQIR 2011-03-11 1.00 1.00 1.00 1.00 0.56 1,000
TQIR 2011-03-14 0.99 0.99 0.99 0.99 0.55 11,000
TQIR 2011-03-16 0.97 0.97 0.97 0.97 0.54 1,000
TQIR 2011-03-24 0.94 0.94 0.94 0.94 0.52 800
TQIR 2011-03-30 0.97 0.97 0.97 0.97 0.54 5,000
TQIR 2011-04-01 0.96 0.96 0.96 0.96 0.53 8,150
TQIR 2011-04-04 0.97 0.97 0.97 0.97 0.54 2
TQIR 2011-04-05 0.92 0.92 0.92 0.92 0.51 330
TQIR 2011-04-08 0.96 0.96 0.96 0.96 0.53 11,035
TQIR 2011-04-20 0.84 0.84 0.84 0.84 0.51 10,000
TQIR 2011-04-26 0.86 0.86 0.86 0.86 0.52 13,240
TQIR 2011-04-27 0.86 0.86 0.86 0.86 0.52 1,390
TQIR 2011-05-04 0.88 0.88 0.88 0.88 0.53 3,500
TQIR 2011-05-09 0.87 0.87 0.87 0.87 0.53 600
TQIR 2011-05-18 0.87 0.87 0.87 0.87 0.53 1,500
TQIR 2011-05-27 0.84 0.84 0.84 0.84 0.51 650
TQIR 2011-06-06 0.83 0.83 0.83 0.83 0.51 4,000
TQIR 2011-06-07 0.85 0.85 0.85 0.85 0.52 650
TQIR 2011-06-28 0.77 0.77 0.77 0.77 0.47 2,500
TQIR 2011-07-05 0.81 0.81 0.79 0.79 0.48 4,000
TQIR 2011-07-06 0.78 0.78 0.78 0.78 0.47 6,000
TQIR 2011-07-07 0.77 0.77 0.77 0.77 0.47 1,000
TQIR 2011-07-08 0.75 0.75 0.75 0.75 0.46 1,700
TQIR 2011-07-11 0.73 0.73 0.73 0.73 0.45 4,000
TQIR 2011-07-12 0.70 0.70 0.70 0.70 0.43 10,000
TQIR 2011-07-15 0.75 0.75 0.75 0.75 0.46 2,000
TQIR 2011-07-20 0.74 0.74 0.74 0.74 0.45 4,000
TQIR 2011-07-21 0.76 0.76 0.76 0.76 0.46 5,000
TQIR 2011-07-25 0.76 0.76 0.76 0.76 0.46 339,604
TQIR 2011-07-27 0.74 0.74 0.74 0.74 0.45 500
TQIR 2011-08-01 0.73 0.73 0.73 0.73 0.44 3,500
TQIR 2011-08-04 0.72 0.72 0.71 0.71 0.43 11,000
TQIR 2011-08-05 0.69 0.69 0.69 0.69 0.42 15,000
TQIR 2011-08-16 0.73 0.73 0.73 0.73 0.44 5,000
TQIR 2011-08-22 0.75 0.75 0.75 0.75 0.45 8,000
TQIR 2011-08-25 0.72 0.72 0.72 0.72 0.44 200
TQIR 2011-08-30 0.73 0.73 0.73 0.73 0.44 1,903
TQIR 2011-08-31 0.76 0.76 0.76 0.76 0.46 1,350
TQIR 2011-09-07 0.73 0.73 0.73 0.73 0.44 1,500
TQIR 2011-09-08 0.73 0.73 0.73 0.73 0.44 4,000
TQIR 2011-09-13 0.67 0.67 0.67 0.67 0.41 3,000
TQIR 2011-09-14 0.67 0.67 0.67 0.67 0.41 1,000
TQIR 2011-09-16 0.70 0.70 0.70 0.70 0.43 3,000
TQIR 2011-09-22 0.68 0.68 0.67 0.67 0.41 850
TQIR 2011-09-23 0.65 0.65 0.65 0.65 0.40 5,000
TQIR 2011-09-30 0.74 0.74 0.74 0.74 0.45 175
TQIR 2011-10-04 0.73 0.73 0.73 0.73 0.44 250
TQIR 2011-10-10 0.73 0.73 0.73 0.73 0.44 990
TQIR 2011-10-19 0.69 0.69 0.69 0.69 0.42 100
TQIR 2011-11-16 0.73 0.73 0.73 0.73 0.44 500
TQIR 2011-11-21 0.72 0.72 0.72 0.72 0.44 5,000
TQIR 2011-12-01 0.71 0.71 0.71 0.71 0.43 4,000
TQIR 2012-01-06 0.70 0.70 0.70 0.70 0.43 560
TQIR 2012-01-18 0.71 0.71 0.71 0.71 0.43 1,000
TQIR 2012-01-25 0.65 0.65 0.65 0.65 0.40 1,000
TQIR 2012-01-26 0.65 0.65 0.65 0.65 0.40 11,000
TQIR 2012-03-02 0.70 0.70 0.70 0.70 0.43 3,000
TQIR 2012-03-06 0.70 0.70 0.70 0.70 0.42 6,112
TQIR 2012-03-13 0.69 0.69 0.69 0.69 0.42 5,000
TQIR 2012-04-02 0.73 0.73 0.73 0.73 0.44 6,000
TQIR 2012-05-24 0.58 0.58 0.58 0.58 0.39 6,000
TQIR 2012-06-07 0.53 0.53 0.53 0.53 0.36 250
TQIR 2012-06-11 0.58 0.58 0.58 0.58 0.39 951
TQIR 2012-06-19 0.54 0.54 0.54 0.54 0.36 700
TQIR 2012-07-16 0.62 0.62 0.62 0.62 0.42 50
TQIR 2012-07-23 0.53 0.53 0.53 0.53 0.35 15,250
TQIR 2012-09-07 0.68 0.68 0.68 0.68 0.46 6,000
TQIR 2012-09-17 0.69 0.69 0.69 0.69 0.46 10,000
TQIR 2013-01-04 0.62 0.62 0.62 0.62 0.41 1,150
TQIR 2013-01-07 0.63 0.63 0.63 0.63 0.42 800
TQIR 2013-01-10 0.66 0.66 0.66 0.66 0.44 8,500
TQIR 2013-01-11 0.63 0.63 0.63 0.63 0.42 1,000
TQIR 2013-01-14 0.65 0.66 0.65 0.66 0.45 2,707
TQIR 2013-01-15 0.67 0.67 0.67 0.67 0.45 5,793
TQIR 2013-01-22 0.61 0.61 0.61 0.61 0.41 1,000
TQIR 2013-02-08 0.59 0.59 0.59 0.59 0.39 10,000
TQIR 2013-02-14 0.55 0.55 0.55 0.55 0.37 9,900
TQIR 2013-02-15 0.55 0.55 0.55 0.55 0.37 5,246
TQIR 2013-02-26 0.51 0.51 0.51 0.51 0.34 10,000
TQIR 2013-02-28 0.49 0.50 0.49 0.50 0.34 11,500
TQIR 2013-03-04 0.64 0.64 0.64 0.64 0.43 1,000
TQIR 2013-03-27 0.48 0.48 0.48 0.48 0.32 10,000
TQIR 2013-03-28 0.55 0.55 0.55 0.55 0.37 1,250
TQIR 2013-05-13 0.53 0.54 0.53 0.54 0.38 20,000
TQIR 2013-06-11 0.45 0.45 0.45 0.45 0.32 5,000
TQIR 2013-07-05 0.41 0.41 0.41 0.41 0.29 14,000
TQIR 2013-07-08 0.41 0.41 0.41 0.41 0.29 15,000
TQIR 2013-08-12 0.48 0.48 0.48 0.48 0.34 3,500
TQIR 2013-08-16 0.30 0.30 0.30 0.30 0.21 1,650
TQIR 2013-08-30 0.41 0.41 0.41 0.41 0.29 1,000
TQIR 2013-09-19 0.47 0.47 0.47 0.47 0.33 5,000
TQIR 2013-09-20 0.47 0.47 0.47 0.47 0.33 36,850
TQIR 2013-09-26 0.48 0.48 0.48 0.48 0.34 11,000
TQIR 2013-10-10 0.52 0.52 0.52 0.52 0.37 15,000
TQIR 2013-10-21 0.58 0.58 0.58 0.58 0.41 400
TQIR 2013-11-07 0.38 0.38 0.38 0.38 0.27 100
TQIR 2014-01-27 0.62 0.62 0.62 0.62 0.44 16,100
TQIR 2014-02-13 0.68 0.68 0.68 0.68 0.48 2,000
TQIR 2014-02-19 0.68 0.68 0.68 0.68 0.48 1,704
TQIR 2014-03-07 0.63 0.63 0.63 0.63 0.45 2,200
TQIR 2014-03-26 0.63 0.63 0.63 0.63 0.45 1,745
TQIR 2014-03-31 0.63 0.63 0.63 0.63 0.45 2,000
TQIR 2014-04-11 0.72 0.72 0.71 0.71 0.50 4,000
TQIR 2014-05-02 0.72 0.72 0.72 0.72 0.53 8,000
TQIR 2014-06-04 0.73 0.73 0.73 0.73 0.54 1,000
TQIR 2014-06-05 0.72 0.72 0.72 0.72 0.53 3,601
TQIR 2014-06-06 0.73 0.76 0.73 0.76 0.56 48,670
TQIR 2014-06-09 0.76 0.76 0.76 0.76 0.56 1,781
TQIR 2014-06-16 0.75 0.75 0.75 0.75 0.55 4,096
TQIR 2014-06-27 0.75 0.75 0.75 0.75 0.55 150
TQIR 2014-07-28 0.72 0.72 0.72 0.72 0.53 12,000
TQIR 2014-08-06 0.65 0.65 0.65 0.65 0.48 5,000
TQIR 2014-08-07 0.65 0.65 0.65 0.65 0.48 1,500
TQIR 2014-08-20 0.66 0.66 0.66 0.66 0.48 5,000
TQIR 2014-08-21 0.67 0.67 0.67 0.67 0.49 5,000
TQIR 2014-09-15 0.71 0.71 0.71 0.71 0.53 290
TQIR 2014-09-25 0.73 0.73 0.73 0.73 0.54 9,999
TQIR 2014-09-29 0.71 0.71 0.71 0.71 0.53 1,000
TQIR 2014-10-08 0.68 0.68 0.67 0.67 0.50 5,500
TQIR 2014-10-14 0.64 0.64 0.64 0.64 0.47 180
TQIR 2014-10-23 0.66 0.66 0.66 0.66 0.48 39,200
TQIR 2014-10-31 0.67 0.67 0.67 0.67 0.50 22,000
TQIR 2014-11-19 0.72 0.72 0.72 0.72 0.53 10,999
TQIR 2014-11-20 0.68 0.68 0.68 0.68 0.50 4,786
TQIR 2014-12-03 0.71 0.71 0.71 0.71 0.52 86
TQIR 2015-01-28 0.80 0.80 0.80 0.80 0.59 1,492
TQIR 2015-01-29 0.83 0.83 0.83 0.83 0.61 8
TQIR 2015-02-10 0.74 0.74 0.74 0.74 0.54 2,500
TQIR 2015-02-26 0.87 0.87 0.87 0.87 0.64 700
TQIR 2015-03-16 0.90 0.91 0.90 0.91 0.67 4,350
TQIR 2015-03-25 0.88 0.88 0.88 0.88 0.65 1,200
TQIR 2015-04-07 0.88 0.88 0.88 0.88 0.65 4,100
TQIR 2015-04-22 0.86 0.86 0.86 0.86 0.64 3,100
TQIR 2015-05-04 0.87 0.87 0.87 0.87 0.64 60,000
TQIR 2015-05-22 0.91 0.91 0.91 0.91 0.67 500
TQIR 2015-06-02 0.91 0.91 0.91 0.91 0.67 9,500
TQIR 2015-06-08 0.91 0.91 0.91 0.91 0.67 0
TQIR 2015-06-19 0.94 0.94 0.94 0.94 0.69 6,100
TQIR 2015-07-03 0.92 0.92 0.92 0.92 0.70 2,709
TQIR 2015-07-27 0.98 0.98 0.94 0.94 0.71 240
TQIR 2015-08-18 0.96 0.97 0.95 0.97 0.74 3,000
TQIR 2015-09-28 0.94 0.94 0.94 0.94 0.71 600
TQIR 2015-09-29 0.90 0.90 0.90 0.90 0.68 2,029
TQIR 2015-10-05 0.89 0.89 0.89 0.89 0.68 600
TQIR 2015-10-08 0.92 0.92 0.92 0.92 0.70 740
TQIR 2015-10-23 0.93 0.93 0.93 0.93 0.71 460
TQIR 2015-10-28 0.91 0.91 0.91 0.91 0.69 3,000
TQIR 2015-10-30 1.02 1.02 1.02 1.02 0.78 11,500
TQIR 2015-11-10 1.04 1.04 1.04 1.04 0.79 1,150
TQIR 2015-11-20 1.04 1.04 1.04 1.04 0.79 4,000
TQIR 2015-11-24 1.01 1.01 1.01 1.01 0.77 400
TQIR 2015-11-26 1.05 1.05 1.05 1.05 0.80 6,601
TQIR 2016-01-04 0.91 0.91 0.91 0.91 0.69 3,300
TQIR 2016-01-07 0.88 0.88 0.88 0.88 0.67 1,000
TQIR 2016-01-08 0.93 0.94 0.88 0.88 0.67 48,300
TQIR 2016-01-11 0.90 0.90 0.90 0.90 0.68 4,995
TQIR 2016-01-12 0.88 0.90 0.87 0.87 0.66 3,500
TQIR 2016-01-15 0.79 0.79 0.79 0.79 0.60 2,235
TQIR 2016-01-25 0.83 0.83 0.83 0.83 0.63 600
TQIR 2016-01-28 0.80 0.80 0.80 0.80 0.61 3,000
TQIR 2016-02-02 0.85 0.85 0.85 0.85 0.65 999
TQIR 2016-03-11 0.69 0.69 0.69 0.69 0.52 999
TQIR 2016-03-30 0.70 0.70 0.70 0.70 0.53 800
TQIR 2016-05-17 0.70 0.71 0.70 0.71 0.54 8,999
TQIR 2016-05-23 0.67 0.67 0.67 0.67 0.51 350
TQIR 2016-06-07 0.71 0.71 0.71 0.71 0.54 3,000
TQIR 2016-06-17 0.65 0.65 0.63 0.63 0.48 10,299
TQIR 2016-06-23 0.65 0.65 0.65 0.65 0.51 10,000
TQIR 2016-09-12 0.60 0.60 0.60 0.60 0.48 400
TQIR 2016-09-27 0.61 0.61 0.61 0.61 0.49 1,400
TQIR 2016-10-06 0.61 0.61 0.60 0.60 0.48 2,000
TQIR 2016-11-03 0.64 0.64 0.63 0.63 0.50 2,000
TQIR 2016-11-09 0.60 0.60 0.60 0.60 0.48 8,770
TQIR 2016-11-22 0.57 0.57 0.57 0.57 0.45 4,000
TQIR 2016-12-01 0.59 0.59 0.59 0.59 0.47 50
TQIR 2016-12-02 0.59 0.59 0.59 0.59 0.47 50
TQIR 2016-12-06 0.57 0.57 0.57 0.57 0.46 2,000
TQIR 2016-12-07 0.59 0.59 0.59 0.59 0.47 2,000
TQIR 2016-12-08 0.63 0.63 0.62 0.62 0.49 7,000
TQIR 2017-01-02 0.70 0.70 0.70 0.70 0.56 300
TQIR 2017-01-03 0.70 0.70 0.70 0.70 0.55 300
TQIR 2017-01-24 0.69 0.69 0.69 0.69 0.55 10,000
TQIR 2017-02-01 0.66 0.66 0.66 0.66 0.53 300
TQIR 2017-02-16 0.65 0.65 0.65 0.65 0.52 300
TQIR 2017-02-17 0.64 0.64 0.64 0.64 0.51 2,000
TQIR 2017-02-20 0.65 0.65 0.65 0.65 0.51 2,300
TQIR 2017-02-21 0.64 0.64 0.64 0.64 0.51 10,000
TQIR 2017-02-28 0.63 0.63 0.63 0.63 0.50 10,000
TQIR 2017-03-01 0.64 0.64 0.64 0.64 0.51 100
TQIR 2017-03-06 0.64 0.64 0.64 0.64 0.51 2,500
TQIR 2017-03-07 0.64 0.64 0.64 0.64 0.51 3,000
TQIR 2017-03-13 0.63 0.65 0.63 0.65 0.52 10,600
TQIR 2017-03-20 0.66 0.66 0.66 0.66 0.53 8,000
TQIR 2017-03-21 0.67 0.67 0.66 0.66 0.52 400
TQIR 2017-03-27 0.69 0.69 0.69 0.69 0.55 8,000
TQIR 2017-03-28 0.69 0.69 0.69 0.69 0.55 8,000
TQIR 2017-04-03 0.69 0.69 0.67 0.67 0.53 1,600
TQIR 2017-04-04 0.66 0.66 0.66 0.66 0.53 1,600
TQIR 2017-04-05 0.66 0.66 0.66 0.66 0.53 440
TQIR 2017-04-10 0.66 0.66 0.65 0.65 0.52 9,700
TQIR 2017-04-11 0.64 0.64 0.64 0.64 0.51 3,000
TQIR 2017-04-21 0.64 0.64 0.64 0.64 0.51 129,542
TQIR 2017-04-24 0.66 0.67 0.66 0.67 0.53 7,900
TQIR 2017-04-25 0.67 0.67 0.67 0.67 0.53 1,000
TQIR 2017-04-26 0.67 0.67 0.67 0.67 0.53 3,100
TQIR 2017-05-04 0.70 0.70 0.69 0.69 0.55 600
TQIR 2017-05-05 0.71 0.73 0.71 0.73 0.58 7,400
TQIR 2017-05-08 0.72 0.72 0.72 0.72 0.57 600
TQIR 2017-05-09 0.73 0.74 0.73 0.74 0.59 600
TQIR 2017-05-10 0.72 0.72 0.72 0.72 0.57 2,600
TQIR 2017-05-11 0.72 0.72 0.72 0.72 0.58 1,390
TQIR 2017-05-15 0.74 0.74 0.73 0.74 0.59 4,090
TQIR 2017-05-16 0.75 0.75 0.75 0.75 0.60 1,300
TQIR 2017-05-19 0.72 0.72 0.72 0.72 0.57 20,740
TQIR 2017-05-23 0.72 0.72 0.72 0.72 0.57 20,920
TQIR 2017-05-30 0.69 0.69 0.69 0.69 0.55 21,450
TQIR 2017-06-02 0.69 0.69 0.69 0.69 0.55 100
TQIR 2017-06-12 0.67 0.69 0.67 0.69 0.55 2,100
TQIR 2017-06-21 0.66 0.66 0.66 0.66 0.55 2,000
TQIR 2017-06-26 0.66 0.66 0.66 0.66 0.54 46
TQIR 2017-06-27 0.65 0.65 0.65 0.65 0.54 4,651
TQIR 2017-07-03 0.66 0.66 0.66 0.66 0.55 0
TQIR 2017-07-04 0.65 0.65 0.65 0.65 0.54 0
TQIR 2017-07-05 0.64 0.64 0.64 0.64 0.53 0
TQIR 2017-07-06 0.65 0.65 0.65 0.65 0.54 0
TQIR 2017-07-07 0.65 0.65 0.65 0.65 0.54 0
TQIR 2017-07-10 0.63 0.64 0.63 0.63 0.53 100
TQIR 2017-07-11 0.63 0.63 0.63 0.63 0.52 0
TQIR 2017-07-12 0.65 0.65 0.65 0.65 0.54 0
TQIR 2017-07-13 0.66 0.66 0.66 0.66 0.55 0
TQIR 2017-07-14 0.66 0.66 0.66 0.66 0.55 5,000
TQIR 2017-07-17 0.65 0.65 0.65 0.65 0.54 360
TQIR 2017-07-18 0.65 0.65 0.65 0.65 0.54 100
TQIR 2017-07-19 0.66 0.66 0.66 0.66 0.55 0
TQIR 2017-07-20 0.65 0.65 0.65 0.65 0.54 0
TQIR 2017-07-21 0.64 0.65 0.64 0.65 0.54 200
TQIR 2017-07-26 0.69 0.69 0.69 0.69 0.57 200
TQIR 2017-07-27 0.69 0.69 0.69 0.69 0.57 0
TQIR 2017-07-28 0.68 0.68 0.68 0.68 0.57 0
TQIR 2017-07-31 0.70 0.70 0.69 0.70 0.58 2,000
TQIR 2017-08-01 0.70 0.70 0.69 0.69 0.58 100
TQIR 2017-08-02 0.70 0.70 0.70 0.70 0.58 100
TQIR 2017-08-03 0.69 0.69 0.69 0.69 0.58 0
TQIR 2017-08-04 0.70 0.70 0.70 0.70 0.58 0
TQIR 2017-08-07 0.72 0.72 0.71 0.71 0.59 800
TQIR 2017-08-08 0.70 0.70 0.70 0.70 0.58 800
TQIR 2017-08-09 0.70 0.70 0.70 0.70 0.58 0
TQIR 2017-08-10 0.69 0.69 0.69 0.69 0.57 0
TQIR 2017-08-11 0.68 0.68 0.68 0.68 0.56 0
TQIR 2017-08-14 0.68 0.68 0.68 0.68 0.57 0
TQIR 2017-08-16 0.69 0.69 0.69 0.69 0.57 0
TQIR 2017-08-17 0.68 0.68 0.68 0.68 0.56 0
TQIR 2017-08-18 0.68 0.68 0.67 0.67 0.56 2,000
TQIR 2017-08-21 0.66 0.66 0.66 0.66 0.55 0
TQIR 2017-08-22 0.67 0.67 0.66 0.66 0.55 200
TQIR 2017-08-23 0.66 0.66 0.66 0.66 0.54 0
TQIR 2017-08-24 0.65 0.65 0.65 0.65 0.54 0
TQIR 2017-08-25 0.65 0.65 0.65 0.65 0.54 0
TQIR 2017-08-28 0.66 0.66 0.65 0.66 0.54 600
TQIR 2017-08-29 0.64 0.64 0.64 0.64 0.53 0
TQIR 2017-08-30 0.64 0.64 0.64 0.64 0.53 0
TQIR 2017-08-31 0.65 0.65 0.65 0.65 0.54 0
TQIR 2017-09-01 0.65 0.65 0.64 0.64 0.53 200
TQIR 2017-09-04 0.63 0.63 0.63 0.63 0.53 0
TQIR 2017-09-05 0.63 0.63 0.63 0.63 0.52 0
TQIR 2017-09-06 0.63 0.63 0.63 0.63 0.52 0
TQIR 2017-09-07 0.63 0.63 0.63 0.63 0.52 0
TQIR 2017-09-08 0.64 0.64 0.63 0.63 0.53 200
TQIR 2017-09-11 0.64 0.64 0.63 0.64 0.53 4,200
TQIR 2017-09-12 0.65 0.65 0.64 0.64 0.53 2,000
TQIR 2017-09-13 0.63 0.63 0.63 0.63 0.53 0
TQIR 2017-09-14 0.63 0.63 0.63 0.63 0.52 0
TQIR 2017-09-15 0.63 0.63 0.63 0.63 0.52 0
TQIR 2017-09-20 0.65 0.65 0.65 0.65 0.54 1,000
TQIR 2017-09-21 0.65 0.65 0.65 0.65 0.54 0
TQIR 2017-09-22 0.65 0.65 0.65 0.65 0.54 0
TQIR 2017-09-25 0.64 0.64 0.64 0.64 0.53 20,000
TQIR 2017-09-27 0.66 0.66 0.64 0.65 0.54 14,000
TQIR 2017-09-28 0.64 0.64 0.64 0.64 0.53 0
TQIR 2017-09-29 0.64 0.64 0.64 0.64 0.53 0
TQIR 2017-10-02 0.64 0.64 0.63 0.63 0.52 5,200
TQIR 2017-10-04 0.63 0.63 0.62 0.62 0.51 4,000
TQIR 2017-10-05 0.63 0.63 0.63 0.63 0.52 0
TQIR 2017-10-06 0.62 0.62 0.62 0.62 0.51 10,000
TQIR 2017-10-09 0.61 0.61 0.61 0.61 0.51 0
TQIR 2017-10-10 0.61 0.61 0.61 0.61 0.51 0
TQIR 2017-10-11 0.62 0.62 0.62 0.62 0.52 15,000
TQIR 2017-10-12 0.61 0.61 0.61 0.61 0.51 0
TQIR 2017-10-16 0.62 0.62 0.62 0.62 0.51 0
TQIR 2017-10-17 0.62 0.62 0.62 0.62 0.51 0
TQIR 2017-10-18 0.62 0.62 0.62 0.62 0.51 8,000
TQIR 2017-10-19 0.63 0.63 0.62 0.62 0.52 4,000
TQIR 2017-10-20 0.63 0.63 0.63 0.63 0.52 0
TQIR 2017-10-23 0.63 0.63 0.63 0.63 0.52 0
TQIR 2017-10-24 0.62 0.62 0.62 0.62 0.52 0
TQIR 2017-10-25 0.62 0.62 0.62 0.62 0.51 0
TQIR 2017-10-26 0.61 0.61 0.61 0.61 0.51 0
TQIR 2017-10-27 0.62 0.62 0.60 0.60 0.50 18,000
TQIR 2017-10-30 0.61 0.61 0.61 0.61 0.51 15,000
TQIR 2017-11-01 0.62 0.62 0.62 0.62 0.51 8,000
TQIR 2017-11-02 0.63 0.63 0.63 0.63 0.52 0
TQIR 2017-11-03 0.62 0.62 0.62 0.62 0.52 0
TQIR 2017-11-06 0.62 0.62 0.62 0.62 0.51 1,000
TQIR 2017-11-07 0.61 0.61 0.61 0.61 0.51 40,000
TQIR 2017-11-08 0.61 0.61 0.60 0.60 0.50 79,800
TQIR 2017-11-09 0.60 0.60 0.59 0.59 0.49 2,351
TQIR 2017-11-10 0.59 0.60 0.59 0.60 0.50 20,000
TQIR 2017-11-13 0.57 0.57 0.56 0.56 0.47 10,000
TQIR 2017-11-14 0.56 0.56 0.54 0.55 0.45 41,952
TQIR 2017-11-15 0.55 0.56 0.55 0.56 0.47 10,000
TQIR 2017-11-16 0.57 0.57 0.57 0.57 0.47 20,000
TQIR 2017-11-17 0.56 0.56 0.56 0.56 0.46 0
TQIR 2017-11-20 0.56 0.56 0.56 0.56 0.47 0
TQIR 2017-11-21 0.57 0.57 0.56 0.56 0.46 2,000
TQIR 2017-11-22 0.57 0.57 0.56 0.56 0.47 4,000
TQIR 2017-11-23 0.60 0.60 0.60 0.60 0.50 23,600
TQIR 2017-11-24 0.60 0.60 0.60 0.60 0.50 0
TQIR 2017-11-27 0.59 0.59 0.59 0.59 0.49 0
TQIR 2017-11-28 0.58 0.58 0.58 0.58 0.48 0
TQIR 2017-11-29 0.57 0.57 0.57 0.57 0.48 10,000
TQIR 2017-11-30 0.57 0.57 0.57 0.57 0.48 0
TQIR 2017-12-01 0.58 0.58 0.57 0.57 0.48 3,000
TQIR 2017-12-04 0.58 0.59 0.58 0.58 0.48 8,000
TQIR 2017-12-05 0.59 0.59 0.59 0.59 0.49 0
TQIR 2017-12-06 0.59 0.61 0.59 0.61 0.50 11,146
TQIR 2017-12-07 0.62 0.62 0.62 0.62 0.52 5,000
TQIR 2017-12-08 0.63 0.63 0.63 0.63 0.52 5,000
TQIR 2017-12-12 0.63 0.63 0.63 0.63 0.52 3,000
TQIR 2017-12-13 0.61 0.61 0.61 0.61 0.50 8,000
TQIR 2017-12-18 0.61 0.61 0.61 0.61 0.51 10,000
TQIR 2017-12-19 0.62 0.62 0.60 0.60 0.50 16,400
TQIR 2017-12-21 0.61 0.61 0.61 0.61 0.51 2,000
TQIR 2017-12-27 0.61 0.61 0.61 0.61 0.51 4,400
TQIR 2017-12-29 0.60 0.60 0.60 0.60 0.50 0
TQIR 2018-01-02 0.60 0.61 0.59 0.59 0.49 22,025
TQIR 2018-01-03 0.60 0.60 0.60 0.60 0.49 8,000
TQIR 2018-01-04 0.60 0.61 0.60 0.61 0.51 61,996
TQIR 2018-01-05 0.62 0.62 0.61 0.61 0.50 58,000
TQIR 2018-01-08 0.62 0.64 0.62 0.64 0.53 70,331
TQIR 2018-01-09 0.64 0.64 0.64 0.64 0.53 5,000
TQIR 2018-01-10 0.63 0.63 0.63 0.63 0.52 16,625
TQIR 2018-01-11 0.63 0.63 0.63 0.63 0.52 30,000
TQIR 2018-01-12 0.63 0.63 0.63 0.63 0.52 105,000
TQIR 2018-01-15 0.63 0.63 0.63 0.63 0.52 15,000
TQIR 2018-01-16 0.63 0.63 0.63 0.63 0.52 10,000
TQIR 2018-01-18 0.62 0.62 0.61 0.61 0.51 11,700
TQIR 2018-01-19 0.62 0.62 0.62 0.62 0.52 170,000
TQIR 2018-01-22 0.62 0.62 0.62 0.62 0.51 50,000
TQIR 2018-02-23 0.62 0.62 0.62 0.62 0.52 177,290
TQIR 2018-02-27 0.63 0.63 0.63 0.63 0.52 30,000
TQIR 2018-03-01 0.63 0.63 0.63 0.63 0.53 210,192
TQIR 2018-03-05 0.64 0.64 0.63 0.63 0.53 50,055
TQIR 2018-03-06 0.66 0.68 0.65 0.68 0.56 282,771
TQIR 2018-03-07 0.69 0.69 0.69 0.69 0.57 10,000
TQIR 2018-03-08 0.70 0.70 0.70 0.70 0.58 2,300
TQIR 2018-03-09 0.72 0.72 0.71 0.72 0.60 11,250
TQIR 2018-03-12 0.72 0.72 0.72 0.72 0.60 4,999
TQIR 2018-03-13 0.70 0.70 0.70 0.70 0.58 132
TQIR 2018-03-15 0.69 0.69 0.69 0.69 0.57 7,700
TQIR 2018-03-19 0.69 0.70 0.69 0.70 0.58 3,000
TQIR 2018-03-22 0.69 0.69 0.69 0.69 0.57 0
TQIR 2018-03-23 0.67 0.67 0.67 0.67 0.56 0
TQIR 2018-03-27 0.66 0.66 0.66 0.66 0.55 11,800
TQIR 2018-04-04 0.65 0.65 0.65 0.65 0.54 2,000
TQIR 2018-04-09 0.72 0.73 0.72 0.73 0.61 10,001
TQIR 2018-04-10 0.76 0.76 0.76 0.76 0.63 29,000
TQIR 2018-04-12 0.73 0.74 0.73 0.74 0.61 3,000
TQIR 2018-04-17 0.74 0.74 0.74 0.74 0.61 10,000
TQIR 2018-04-18 0.74 0.74 0.74 0.74 0.61 20,000
TQIR 2018-04-20 0.76 0.76 0.76 0.76 0.63 9,000
TQIR 2018-04-24 0.75 0.75 0.75 0.75 0.62 38,888
TQIR 2018-04-26 0.72 0.72 0.72 0.72 0.60 4,200
TQIR 2018-04-27 0.71 0.71 0.71 0.71 0.59 3,500
TQIR 2018-05-04 0.75 0.75 0.75 0.75 0.62 10,000
TQIR 2018-05-07 0.75 0.75 0.73 0.73 0.60 20,000
TQIR 2018-05-08 0.73 0.73 0.73 0.73 0.60 20,000
TQIR 2018-05-09 0.73 0.73 0.73 0.73 0.60 0
TQIR 2018-05-10 0.73 0.73 0.73 0.73 0.61 0
TQIR 2018-05-16 0.68 0.69 0.68 0.69 0.58 20,000
TQIR 2018-05-22 0.64 0.64 0.64 0.64 0.53 1,000
TQIR 2018-05-28 0.64 0.64 0.64 0.64 0.53 30
TQIR 2018-05-29 0.64 0.64 0.64 0.64 0.53 0
TQIR 2018-05-30 0.64 0.64 0.64 0.64 0.53 0
TQIR 2018-05-31 0.60 0.60 0.60 0.60 0.50 3,000
TQIR 2018-06-06 0.60 0.60 0.60 0.60 0.49 3,500
TQIR 2018-06-08 0.60 0.60 0.60 0.60 0.49 3,600
TQIR 2018-06-11 0.60 0.60 0.60 0.60 0.50 25
TQIR 2018-06-21 0.57 0.57 0.57 0.57 0.50 3,800
TQIR 2018-06-26 0.56 0.56 0.56 0.56 0.49 10,000
TQIR 2018-06-27 0.56 0.56 0.56 0.56 0.49 69,103
TQIR 2018-06-29 0.56 0.56 0.56 0.56 0.49 15,000
TQIR 2018-07-04 0.57 0.57 0.57 0.57 0.49 56,000
TQIR 2018-07-05 0.58 0.58 0.58 0.58 0.51 2,000
TQIR 2018-07-12 0.54 0.54 0.54 0.54 0.47 10,000
TQIR 2018-07-13 0.53 0.53 0.53 0.53 0.46 3,800
TQIR 2018-07-16 0.53 0.53 0.53 0.53 0.46 3,500
TQIR 2018-07-17 0.53 0.53 0.53 0.53 0.46 4,818
TQIR 2018-07-30 0.57 0.57 0.57 0.57 0.50 20,000
TQIR 2018-07-31 0.57 0.57 0.57 0.57 0.50 48,573
TQIR 2018-08-01 0.57 0.57 0.56 0.56 0.49 110,400
TQIR 2018-08-02 0.56 0.56 0.56 0.56 0.49 16,900
TQIR 2018-08-03 0.55 0.56 0.55 0.56 0.49 14,000
TQIR 2018-08-06 0.55 0.55 0.55 0.55 0.48 5,000
TQIR 2018-08-07 0.55 0.56 0.55 0.55 0.48 28,800
TQIR 2018-08-08 0.55 0.55 0.55 0.55 0.48 15,000
TQIR 2018-08-09 0.55 0.55 0.55 0.55 0.48 15,000
TQIR 2018-08-14 0.54 0.54 0.54 0.54 0.47 2,000
TQIR 2018-08-21 0.54 0.54 0.54 0.54 0.47 20,000
TQIR 2018-08-23 0.54 0.54 0.52 0.52 0.46 55,263
TQIR 2018-08-24 0.53 0.53 0.53 0.53 0.46 110,991
TQIR 2018-08-27 0.52 0.52 0.52 0.52 0.46 3,000
TQIR 2018-08-28 0.52 0.52 0.52 0.52 0.45 23,120
TQIR 2018-08-29 0.51 0.51 0.51 0.51 0.45 44,550
TQIR 2018-08-31 0.48 0.48 0.48 0.48 0.42 54,149
TQIR 2018-09-03 0.48 0.48 0.48 0.48 0.42 11,000
TQIR 2018-09-04 0.48 0.48 0.47 0.47 0.41 4,210
TQIR 2018-09-05 0.47 0.47 0.46 0.46 0.40 48,906
TQIR 2018-09-06 0.46 0.47 0.46 0.47 0.41 18,875
TQIR 2018-09-07 0.47 0.47 0.47 0.47 0.41 18,904
TQIR 2018-09-12 0.48 0.48 0.48 0.48 0.42 45,379
TQIR 2018-09-13 0.48 0.48 0.48 0.48 0.42 93,060
TQIR 2018-09-17 0.49 0.49 0.49 0.49 0.43 170,323
TQIR 2018-09-18 0.49 0.49 0.49 0.49 0.43 5,379
TQIR 2018-09-19 0.51 0.51 0.50 0.50 0.44 35,434
TQIR 2018-09-21 0.51 0.51 0.50 0.50 0.44 8,665
TQIR 2018-09-24 0.50 0.50 0.50 0.50 0.44 3,500
TQIR 2018-09-25 0.50 0.50 0.49 0.49 0.43 39,827
TQIR 2018-09-26 0.48 0.48 0.48 0.48 0.42 82,966
TQIR 2018-09-27 0.47 0.47 0.47 0.47 0.41 350
TQIR 2018-09-28 0.47 0.47 0.47 0.47 0.41 10,000
TQIR 2018-10-01 0.44 0.44 0.44 0.44 0.39 10,000
TQIR 2018-10-02 0.43 0.43 0.42 0.42 0.37 31,108
TQIR 2018-10-04 0.42 0.43 0.42 0.43 0.38 2,600
TQIR 2018-10-08 0.43 0.43 0.42 0.42 0.37 237,033
TQIR 2018-10-09 0.42 0.42 0.42 0.42 0.36 37,622
TQIR 2018-10-10 0.45 0.45 0.45 0.45 0.39 19,288
TQIR 2018-10-12 0.43 0.43 0.43 0.43 0.38 3,000
TQIR 2018-10-16 0.44 0.44 0.44 0.44 0.38 12,170
TQIR 2018-10-17 0.45 0.45 0.45 0.45 0.39 5,000
TQIR 2018-10-18 0.45 0.45 0.45 0.45 0.39 1,000
TQIR 2018-10-19 0.43 0.43 0.43 0.43 0.38 5,000
TQIR 2018-10-22 0.44 0.44 0.44 0.44 0.38 1,000
TQIR 2018-10-25 0.42 0.42 0.42 0.42 0.37 25
TQIR 2018-10-29 0.43 0.43 0.43 0.43 0.37 1,000
TQIR 2018-10-31 0.44 0.44 0.44 0.44 0.39 35,638
TQIR 2018-11-01 0.45 0.45 0.45 0.45 0.39 5,000
TQIR 2018-11-02 0.47 0.47 0.47 0.47 0.41 1
TQIR 2018-11-06 0.46 0.46 0.46 0.46 0.40 4,266
TQIR 2018-11-08 0.46 0.46 0.46 0.46 0.40 3,093
TQIR 2018-11-09 0.45 0.45 0.45 0.45 0.39 0
TQIR 2018-11-12 0.47 0.47 0.46 0.46 0.40 31,745
TQIR 2018-11-14 0.44 0.45 0.44 0.45 0.39 51,618
TQIR 2018-11-15 0.45 0.45 0.45 0.45 0.39 3,690
TQIR 2018-11-22 0.46 0.46 0.46 0.46 0.40 32,930
TQIR 2018-11-23 0.47 0.47 0.47 0.47 0.41 60,000
TQIR 2018-11-26 0.48 0.48 0.48 0.48 0.42 6,495
TQIR 2018-11-27 0.50 0.50 0.50 0.50 0.44 100,000
TQIR 2018-11-28 0.48 0.48 0.48 0.48 0.42 0
TQIR 2018-11-29 0.48 0.48 0.48 0.48 0.42 0
TQIR 2018-11-30 0.48 0.48 0.48 0.48 0.42 31,250
TQIR 2018-12-03 0.47 0.47 0.47 0.47 0.41 0
TQIR 2018-12-04 0.50 0.50 0.48 0.48 0.42 600
TQIR 2018-12-05 0.48 0.48 0.48 0.48 0.42 0
TQIR 2018-12-06 0.48 0.48 0.48 0.48 0.41 27,471
TQIR 2018-12-10 0.47 0.47 0.47 0.47 0.41 9,000
TQIR 2018-12-18 0.47 0.47 0.47 0.47 0.41 28,314
TQIR 2018-12-19 0.46 0.46 0.46 0.46 0.41 15,000
TQIR 2018-12-28 0.42 0.42 0.42 0.42 0.37 1,000
TQIR 2019-01-11 0.43 0.43 0.43 0.43 0.38 250
TQIR 2019-01-14 0.43 0.43 0.43 0.43 0.38 4,000
TQIR 2019-01-18 0.42 0.42 0.42 0.42 0.36 10,000
TQIR 2019-01-21 0.42 0.42 0.42 0.42 0.36 7,500
TQIR 2019-01-22 0.40 0.40 0.39 0.39 0.34 23,332
TQIR 2019-01-23 0.39 0.40 0.39 0.40 0.35 17,436
TQIR 2019-01-25 0.39 0.39 0.39 0.39 0.34 3,000
TQIR 2019-01-28 0.41 0.41 0.41 0.41 0.35 10,000
TQIR 2019-01-31 0.42 0.42 0.42 0.42 0.36 15,000
TQIR 2019-02-13 0.42 0.42 0.42 0.42 0.37 15,000
TQIR 2019-02-21 0.46 0.46 0.46 0.46 0.40 4,000
TQIR 2019-02-22 0.47 0.48 0.47 0.48 0.42 8,000
TQIR 2019-02-25 0.49 0.49 0.48 0.48 0.42 1,749
TQIR 2019-02-28 0.47 0.47 0.47 0.47 0.41 2,000
TQIR 2019-03-04 0.47 0.47 0.47 0.47 0.41 1,250
TQIR 2019-03-07 0.50 0.50 0.50 0.50 0.44 10,000
TQIR 2019-03-08 0.49 0.49 0.49 0.49 0.43 1,000
TQIR 2019-03-11 0.49 0.50 0.49 0.49 0.43 6,000
TQIR 2019-03-12 0.47 0.47 0.47 0.47 0.41 13,000
TQIR 2019-03-14 0.47 0.47 0.47 0.47 0.41 5,000
TQIR 2019-03-15 0.48 0.48 0.48 0.48 0.42 3,000
TQIR 2019-03-19 0.49 0.49 0.49 0.49 0.43 25,000
TQIR 2019-03-26 0.47 0.47 0.47 0.47 0.41 7,000
TQIR 2019-03-29 0.48 0.49 0.48 0.49 0.43 100,050
TQIR 2019-04-02 0.49 0.49 0.49 0.49 0.42 619
TQIR 2019-04-05 0.50 0.50 0.50 0.50 0.44 10,000
TQIR 2019-04-08 0.49 0.50 0.49 0.50 0.43 30,000
TQIR 2019-04-09 0.49 0.49 0.49 0.49 0.43 3,000
TQIR 2019-04-24 0.46 0.46 0.46 0.46 0.40 10,000
TQIR 2019-04-26 0.46 0.46 0.46 0.46 0.40 2,000
TQIR 2019-05-07 0.46 0.46 0.46 0.46 0.40 10,000
TQIR 2019-05-15 0.42 0.42 0.42 0.42 0.37 5,000
TQIR 2019-05-16 0.43 0.43 0.43 0.43 0.38 2,000
TQIR 2019-05-22 0.44 0.44 0.44 0.44 0.38 2,000
TQIR 2019-06-19 0.47 0.47 0.47 0.47 0.41 400,000
TQIR 2019-06-20 0.47 0.47 0.47 0.47 0.41 10,000
TQIR 2019-06-24 0.46 0.46 0.46 0.46 0.43 31,870
TQIR 2019-06-26 0.45 0.45 0.45 0.45 0.42 20,000
TQIR 2019-07-29 0.49 0.49 0.49 0.49 0.46 1,881
TQIR 2019-08-06 0.46 0.46 0.46 0.46 0.42 14,610
TQIR 2019-08-13 0.42 0.42 0.42 0.42 0.39 1,650
TQIR 2019-08-14 0.42 0.42 0.42 0.42 0.39 26,945
TQIR 2019-08-16 0.41 0.42 0.41 0.42 0.39 31,000
TQIR 2019-08-22 0.44 0.44 0.44 0.44 0.41 23,280
TQIR 2019-09-02 0.46 0.46 0.46 0.46 0.43 5,000
TQIR 2019-09-11 0.49 0.49 0.49 0.49 0.45 1,000
TQIR 2019-09-30 0.50 0.50 0.50 0.50 0.47 20,000
TQIR 2019-10-01 0.51 0.51 0.51 0.51 0.47 2,000
TQIR 2019-10-02 0.48 0.48 0.48 0.48 0.45 1,700
TQIR 2019-10-10 0.51 0.51 0.51 0.51 0.48 100
TQIR 2019-10-11 0.51 0.51 0.51 0.51 0.47 100
TQIR 2019-10-16 0.52 0.52 0.52 0.52 0.49 5,000
TQIR 2019-11-06 0.52 0.52 0.52 0.52 0.48 7,750
TQIR 2019-11-11 0.54 0.54 0.52 0.52 0.49 767
TQIR 2019-11-19 0.54 0.54 0.54 0.54 0.50 10,000
TQIR 2019-11-21 0.56 0.57 0.56 0.57 0.53 30,000
TQIR 2019-11-25 0.57 0.57 0.57 0.57 0.53 3,000
TQIR 2019-11-26 0.58 0.58 0.57 0.57 0.53 44,888
TQIR 2019-12-05 0.52 0.52 0.52 0.52 0.48 27,160
TQIR 2019-12-16 0.54 0.54 0.54 0.54 0.50 3,000
TQIR 2019-12-30 0.55 0.55 0.55 0.55 0.51 0
TQIR 2020-01-06 0.55 0.55 0.54 0.54 0.50 3,599
TQIR 2020-01-07 0.53 0.53 0.53 0.53 0.49 4,000
TQIR 2020-01-10 0.51 0.51 0.51 0.51 0.48 767
TQIR 2020-01-20 0.51 0.51 0.50 0.50 0.46 55,000
TQIR 2020-01-27 0.49 0.49 0.49 0.49 0.46 10,000
TQIR 2020-02-14 0.51 0.52 0.51 0.51 0.47 20,000
TQIR 2020-02-18 0.51 0.51 0.50 0.50 0.47 2,000
TQIR 2020-02-21 0.54 0.54 0.54 0.54 0.50 8,000
TQIR 2020-03-03 0.50 0.50 0.50 0.50 0.46 2,000
TQIR 2020-03-06 0.44 0.44 0.44 0.44 0.41 2,000
TQIR 2020-03-10 0.41 0.41 0.41 0.41 0.38 2,000
TQIR 2020-03-13 0.36 0.36 0.36 0.36 0.33 1
TQIR 2020-04-08 0.38 0.38 0.38 0.38 0.35 20,000
TQIR 2020-04-14 0.37 0.37 0.37 0.37 0.34 2,500
TQIR 2020-05-13 0.36 0.36 0.36 0.36 0.34 1,500
TQIR 2020-05-14 0.36 0.36 0.36 0.36 0.33 6,000
TQIR 2020-05-26 0.35 0.35 0.35 0.35 0.32 500
TQIR 2020-06-10 0.39 0.39 0.39 0.39 0.36 500
TQIR 2020-06-11 0.36 0.36 0.36 0.36 0.33 7,500
TQIR 2020-06-12 0.36 0.36 0.36 0.36 0.34 6,202
TQIR 2020-06-23 0.38 0.38 0.38 0.38 0.38 0
TQIR 2020-07-08 0.35 0.36 0.35 0.35 0.35 770,808
TQIR 2020-07-09 0.35 0.35 0.35 0.35 0.35 10,000
TQIR 2020-07-14 0.36 0.36 0.36 0.36 0.36 10,000
TQIR 2020-07-16 0.37 0.37 0.37 0.37 0.37 4,999
TQIR 2020-07-30 0.35 0.35 0.35 0.35 0.35 4,500
TQIR 2020-08-13 0.37 0.37 0.37 0.37 0.37 3,000
TQIR 2020-08-26 0.39 0.39 0.38 0.38 0.38 20,000
TQIR 2020-08-27 0.39 0.41 0.39 0.41 0.41 10,489
TQIR 2020-08-28 0.41 0.41 0.40 0.40 0.40 42,803
TQIR 2020-08-31 0.41 0.41 0.40 0.40 0.40 9,000
TQIR 2020-09-01 0.39 0.40 0.39 0.40 0.40 900
TQIR 2020-09-02 0.40 0.40 0.40 0.40 0.40 0
TQIR 2020-09-03 0.39 0.40 0.39 0.40 0.40 10,000
TQIR 2020-09-04 0.40 0.40 0.40 0.40 0.40 9,500
TQIR 2020-09-07 0.38 0.38 0.38 0.38 0.38 5,000
TQIR 2020-09-08 0.38 0.38 0.38 0.38 0.38 15,698
TQIR 2020-09-09 0.39 0.39 0.39 0.39 0.39 1,000
TQIR 2020-10-08 0.37 0.37 0.36 0.36 0.36 53,890
TQIR 2020-10-09 0.37 0.37 0.37 0.37 0.37 120,000
TQIR 2020-10-12 0.36 0.36 0.35 0.35 0.35 10,004
TQIR 2020-10-13 0.35 0.35 0.35 0.35 0.35 13
TQIR 2020-10-14 0.35 0.35 0.35 0.35 0.35 182
TQIR 2020-10-15 0.35 0.35 0.35 0.35 0.35 10,088
TQIR 2020-10-22 0.34 0.34 0.34 0.34 0.34 540
TQIR 2020-10-23 0.34 0.34 0.34 0.34 0.34 261
TQIR 2020-10-26 0.33 0.33 0.33 0.33 0.33 460
TQIR 2020-10-27 0.33 0.33 0.32 0.32 0.32 25,660
TQIR 2020-10-28 0.32 0.32 0.31 0.31 0.31 2,000
TQIR 2020-10-29 0.31 0.31 0.31 0.31 0.31 2,900
TQIR 2020-11-05 0.33 0.33 0.33 0.33 0.33 3,000
TQIR 2020-11-12 0.34 0.34 0.34 0.34 0.34 400,000
TQIR 2020-11-16 0.36 0.37 0.36 0.37 0.37 40,000
TQIR 2020-11-19 0.37 0.38 0.37 0.37 0.37 7,000
TQIR 2020-11-20 0.37 0.37 0.37 0.37 0.37 0
TQIR 2020-11-23 0.38 0.38 0.37 0.37 0.37 15,000
TQIR 2020-11-25 0.40 0.40 0.40 0.40 0.40 4,749
TQIR 2020-11-26 0.42 0.42 0.42 0.42 0.42 6,000
TQIR 2020-11-27 0.42 0.43 0.42 0.43 0.43 13,000
TQIR 2020-12-02 0.41 0.41 0.41 0.41 0.41 4
TQIR 2020-12-14 0.42 0.42 0.42 0.42 0.42 2,000
TQIR 2020-12-15 0.42 0.42 0.42 0.42 0.42 0
TQIR 2020-12-16 0.42 0.42 0.42 0.42 0.42 0
TQIR 2020-12-17 0.43 0.43 0.43 0.43 0.43 700
TQIR 2020-12-18 0.43 0.43 0.43 0.43 0.43 4
TQIR 2020-12-21 0.43 0.43 0.43 0.43 0.43 0
TQIR 2020-12-22 0.43 0.43 0.43 0.43 0.43 0
TQIR 2020-12-23 0.42 0.42 0.42 0.42 0.42 2,000
TQIR 2020-12-28 0.43 0.43 0.43 0.43 0.43 85,500
TQIR 2020-12-29 0.43 0.43 0.43 0.43 0.43 0
TQIR 2020-12-30 0.44 0.44 0.44 0.44 0.44 2,000
TQIR 2021-01-04 0.43 0.43 0.43 0.43 0.43 1,000
TQIR 2021-01-05 0.43 0.43 0.43 0.43 0.43 1,000
TQIR 2021-01-06 0.44 0.44 0.44 0.44 0.44 1,448
TQIR 2021-01-07 0.44 0.44 0.44 0.44 0.44 0
TQIR 2021-01-08 0.44 0.44 0.44 0.44 0.44 0
TQIR 2021-01-11 0.43 0.43 0.43 0.43 0.43 15,000
TQIR 2021-01-12 0.42 0.42 0.42 0.42 0.42 30
TQIR 2021-01-13 0.42 0.42 0.42 0.42 0.42 0
TQIR 2021-01-14 0.41 0.41 0.41 0.41 0.41 450
TQIR 2021-01-15 0.41 0.41 0.41 0.41 0.41 0
TQIR 2021-01-18 0.40 0.40 0.40 0.40 0.40 750
TQIR 2021-01-19 0.40 0.40 0.40 0.40 0.40 0
TQIR 2021-01-20 0.40 0.40 0.40 0.40 0.40 0
TQIR 2021-01-21 0.40 0.40 0.40 0.40 0.40 0
TQIR 2021-01-22 0.40 0.40 0.40 0.40 0.40 0
TQIR 2021-01-25 0.40 0.40 0.40 0.40 0.40 0
TQIR 2021-01-26 0.40 0.40 0.40 0.40 0.40 0
TQIR 2021-01-27 0.40 0.40 0.40 0.40 0.40 0
TQIR 2021-01-28 0.40 0.40 0.40 0.40 0.40 0
TQIR 2021-01-29 0.40 0.40 0.40 0.40 0.40 0
TQIR 2021-02-01 0.40 0.40 0.40 0.40 0.40 7,500
TQIR 2021-02-02 0.40 0.40 0.40 0.40 0.40 0
TQIR 2021-02-03 0.40 0.40 0.40 0.40 0.40 0
TQIR 2021-02-04 0.40 0.40 0.40 0.40 0.40 0
TQIR 2021-02-05 0.40 0.40 0.40 0.40 0.40 0
TQIR 2021-02-08 0.42 0.42 0.42 0.42 0.42 7,500
TQIR 2021-02-09 0.43 0.43 0.43 0.43 0.43 2,000
TQIR 2021-02-10 0.44 0.44 0.44 0.44 0.44 3,211
TQIR 2021-02-11 0.44 0.44 0.44 0.44 0.44 0
TQIR 2021-02-12 0.43 0.43 0.42 0.42 0.42 14,998
TQIR 2021-02-15 0.43 0.43 0.43 0.43 0.43 690
TQIR 2021-02-16 0.43 0.43 0.43 0.43 0.43 55,000
TQIR 2021-02-17 0.42 0.43 0.42 0.43 0.43 4,000
TQIR 2021-02-18 0.42 0.42 0.42 0.42 0.42 998
TQIR 2021-02-19 0.42 0.42 0.42 0.42 0.42 3,903
TQIR 2021-02-22 0.42 0.42 0.42 0.42 0.42 0
TQIR 2021-02-23 0.42 0.42 0.42 0.42 0.42 0
TQIR 2021-02-24 0.44 0.46 0.44 0.46 0.46 11,000
TQIR 2021-02-25 0.46 0.46 0.44 0.45 0.45 21,550
TQIR 2021-02-26 0.44 0.44 0.44 0.44 0.44 15,000
TQIR 2021-03-01 0.44 0.44 0.44 0.44 0.44 500
TQIR 2021-03-02 0.45 0.45 0.45 0.45 0.45 15,000
TQIR 2021-03-03 0.44 0.44 0.44 0.44 0.44 15,000
TQIR 2021-03-04 0.44 0.44 0.44 0.44 0.44 0
TQIR 2021-03-05 0.45 0.45 0.45 0.45 0.45 225
TQIR 2021-03-08 0.45 0.45 0.45 0.45 0.45 15,000
TQIR 2021-03-09 0.45 0.45 0.45 0.45 0.45 0
TQIR 2021-03-10 0.45 0.45 0.45 0.45 0.45 0
TQIR 2021-03-11 0.48 0.48 0.48 0.48 0.48 5,500
TQIR 2021-03-12 0.48 0.48 0.48 0.48 0.48 34,000
TQIR 2021-03-15 0.48 0.48 0.48 0.48 0.48 3,000
TQIR 2021-03-16 0.48 0.48 0.48 0.48 0.48 0
TQIR 2021-03-17 0.48 0.48 0.48 0.48 0.48 0
TQIR 2021-03-18 0.51 0.51 0.51 0.51 0.51 2,000
TQIR 2021-03-19 0.47 0.47 0.47 0.47 0.47 4,500
TQIR 2021-03-22 0.47 0.47 0.47 0.47 0.47 0
TQIR 2021-03-23 0.47 0.47 0.47 0.47 0.47 0
TQIR 2021-03-24 0.46 0.46 0.46 0.46 0.46 15,000
TQIR 2021-03-25 0.47 0.47 0.47 0.47 0.47 40,000
TQIR 2021-03-26 0.48 0.48 0.48 0.48 0.48 2,000
TQIR 2021-03-29 0.48 0.50 0.48 0.50 0.50 4,019
TQIR 2021-03-30 0.50 0.50 0.50 0.50 0.50 0
TQIR 2021-03-31 0.50 0.50 0.50 0.50 0.50 0
TQIR 2021-04-01 0.50 0.50 0.50 0.50 0.50 0
TQIR 2021-04-06 0.50 0.50 0.50 0.50 0.50 0
TQIR 2021-04-07 0.50 0.50 0.50 0.50 0.50 0
TQIR 2021-04-08 0.50 0.50 0.50 0.50 0.50 0
TQIR 2021-04-09 0.47 0.47 0.47 0.47 0.47 140,639
TQIR 2021-04-12 0.47 0.47 0.47 0.47 0.47 160
TQIR 2021-04-13 0.47 0.47 0.47 0.47 0.47 0
TQIR 2021-04-14 0.47 0.47 0.47 0.47 0.47 0
TQIR 2021-04-15 0.47 0.47 0.47 0.47 0.47 0
TQIR 2021-04-16 0.47 0.47 0.47 0.47 0.47 0
TQIR 2021-04-19 0.48 0.48 0.48 0.48 0.48 40
TQIR 2021-04-20 0.48 0.48 0.48 0.48 0.48 0
TQIR 2021-04-21 0.47 0.47 0.47 0.47 0.47 1
TQIR 2021-04-22 0.47 0.47 0.47 0.47 0.47 0
TQIR 2021-04-23 0.47 0.47 0.47 0.47 0.47 0
TQIR 2021-04-26 0.48 0.48 0.48 0.48 0.48 1,000
TQIR 2021-04-27 0.47 0.47 0.47 0.47 0.47 10
TQIR 2021-04-28 0.47 0.47 0.47 0.47 0.47 0
TQIR 2021-04-29 0.47 0.47 0.47 0.47 0.47 0
TQIR 2021-04-30 0.47 0.47 0.47 0.47 0.47 0
TQIR 2021-05-03 0.49 0.49 0.49 0.49 0.49 4,126
TQIR 2021-05-04 0.49 0.49 0.49 0.49 0.49 0
TQIR 2021-05-05 0.49 0.49 0.49 0.49 0.49 0
TQIR 2021-05-06 0.47 0.47 0.47 0.47 0.47 10,500
TQIR 2021-05-07 0.47 0.47 0.47 0.47 0.47 0
TQIR 2021-05-10 0.47 0.47 0.47 0.47 0.47 0
TQIR 2021-05-11 0.47 0.47 0.47 0.47 0.47 0
TQIR 2021-05-12 0.46 0.46 0.46 0.46 0.46 8,000
TQIR 2021-05-13 0.46 0.46 0.46 0.46 0.46 2,000
TQIR 2021-05-14 0.46 0.46 0.46 0.46 0.46 0
TQIR 2021-05-17 0.48 0.48 0.48 0.48 0.48 15,000
TQIR 2021-05-18 0.48 0.48 0.47 0.47 0.47 52,000
TQIR 2021-05-19 0.47 0.47 0.47 0.47 0.47 0
TQIR 2021-05-20 0.46 0.46 0.46 0.46 0.46 100,000
TQIR 2021-05-21 0.46 0.46 0.46 0.46 0.46 0
TQIR 2021-05-25 0.46 0.46 0.46 0.46 0.46 0
TQIR 2021-05-26 0.48 0.48 0.48 0.48 0.48 5,000
TQIR 2021-05-27 0.48 0.48 0.48 0.48 0.48 0
TQIR 2021-05-28 0.48 0.48 0.48 0.48 0.48 0
TQIR 2021-05-31 0.48 0.48 0.48 0.48 0.48 0
TQIR 2021-06-01 0.48 0.48 0.48 0.48 0.48 0
TQIR 2021-06-02 0.48 0.48 0.48 0.48 0.48 0
TQIR 2021-06-03 0.48 0.48 0.48 0.48 0.48 0
TQIR 2021-06-04 0.48 0.48 0.48 0.48 0.48 0
TQIR 2021-06-07 0.48 0.48 0.48 0.48 0.48 0
TQIR 2021-06-08 0.48 0.48 0.48 0.48 0.48 0
TQIR 2021-06-09 0.48 0.48 0.48 0.48 0.48 0
TQIR 2021-06-10 0.48 0.48 0.48 0.48 0.48 0
TQIR 2021-06-11 0.48 0.49 0.48 0.49 0.49 500
TQIR 2021-06-14 0.49 0.49 0.49 0.49 0.49 500
TQIR 2021-06-15 0.49 0.49 0.49 0.49 0.49 0
TQIR 2021-06-16 0.49 0.49 0.49 0.49 0.49 0
TQIR 2021-06-17 0.49 0.49 0.49 0.49 0.49 0
TQIR 2021-06-18 0.49 0.49 0.49 0.49 0.46 0
TQIR 2021-06-21 0.49 0.49 0.49 0.49 0.49 0
TQIR 2021-06-22 0.49 0.49 0.49 0.49 0.49 0
TQIR 2021-06-23 0.49 0.49 0.49 0.49 0.49 0
TQIR 2021-06-24 0.49 0.49 0.49 0.49 0.49 0
TQIR 2021-06-25 0.49 0.49 0.49 0.49 0.49 0
TQIR 2021-06-28 0.49 0.49 0.49 0.49 0.49 0
TQIR 2021-06-29 0.49 0.49 0.49 0.49 0.49 0
TQIR 2021-06-30 0.49 0.49 0.49 0.49 0.49 0
TQIR 2021-07-01 0.49 0.49 0.49 0.49 0.49 0
TQIR 2021-07-02 0.49 0.49 0.49 0.49 0.49 0
TQIR 2021-07-05 0.49 0.49 0.49 0.49 0.49 0
TQIR 2021-07-06 0.49 0.49 0.49 0.49 0.49 0
TQIR 2021-07-07 0.49 0.49 0.49 0.49 0.49 0
TQIR 2021-07-08 0.49 0.49 0.49 0.49 0.49 0
TQIR 2021-07-09 0.49 0.49 0.49 0.49 0.49 0
TQIR 2021-07-12 0.49 0.49 0.49 0.49 0.49 0
TQIR 2021-07-13 0.49 0.49 0.49 0.49 0.49 0
TQIR 2021-07-14 0.43 0.43 0.43 0.43 0.43 26,800
TQIR 2021-07-15 0.43 0.43 0.43 0.43 0.43 0
TQIR 2021-07-16 0.43 0.43 0.42 0.42 0.42 7,680
TQIR 2021-07-19 0.41 0.41 0.41 0.41 0.41 2,500
TQIR 2021-07-20 0.41 0.41 0.41 0.41 0.41 0
TQIR 2021-07-21 0.40 0.40 0.40 0.40 0.40 5
TQIR 2021-07-22 0.40 0.40 0.40 0.40 0.40 0
TQIR 2021-07-23 0.40 0.40 0.40 0.40 0.40 1,979
TQIR 2021-07-26 0.40 0.40 0.40 0.40 0.40 0
TQIR 2021-07-27 0.40 0.40 0.39 0.39 0.39 5,400
TQIR 2021-07-28 0.39 0.39 0.39 0.39 0.39 0
TQIR 2021-07-29 0.39 0.39 0.39 0.39 0.39 0
TQIR 2021-07-30 0.39 0.39 0.39 0.39 0.39 0
TQIR 2021-08-02 0.40 0.40 0.39 0.40 0.40 1,509,336
TQIR 2021-08-03 0.40 0.40 0.40 0.40 0.40 0
TQIR 2021-08-04 0.40 0.40 0.40 0.40 0.40 0
TQIR 2021-08-09 0.40 0.40 0.40 0.40 0.40 2,000
TQIR 2021-08-10 0.40 0.40 0.40 0.40 0.40 0
TQIR 2021-08-11 0.40 0.40 0.40 0.40 0.40 0
TQIR 2021-08-12 0.41 0.41 0.41 0.41 0.41 1
TQIR 2021-08-13 0.41 0.41 0.41 0.41 0.41 0
TQIR 2021-08-16 0.41 0.41 0.41 0.41 0.41 0
TQIR 2021-08-17 0.40 0.40 0.40 0.40 0.40 5,000
TQIR 2021-08-18 0.40 0.40 0.40 0.40 0.40 0
TQIR 2021-08-19 0.40 0.40 0.40 0.40 0.40 0
TQIR 2021-08-20 0.40 0.40 0.40 0.40 0.40 10,000
TQIR 2021-08-23 0.40 0.40 0.40 0.40 0.40 0
TQIR 2021-08-24 0.40 0.40 0.40 0.40 0.40 0
TQIR 2021-08-25 0.41 0.41 0.41 0.41 0.41 480
TQIR 2021-08-26 0.41 0.41 0.41 0.41 0.41 0
TQIR 2021-08-27 0.41 0.41 0.41 0.41 0.41 0
TQIR 2021-08-30 0.41 0.41 0.41 0.41 0.41 0
TQIR 2021-08-31 0.41 0.41 0.41 0.41 0.41 0
TQIR 2021-09-01 0.41 0.41 0.41 0.41 0.41 0
TQIR 2021-09-02 0.41 0.41 0.41 0.41 0.41 0
TQIR 2021-09-03 0.41 0.41 0.41 0.41 0.41 0
TQIR 2021-09-06 0.41 0.41 0.41 0.41 0.41 0
TQIR 2021-09-07 0.41 0.41 0.41 0.41 0.41 0
TQIR 2021-09-08 0.41 0.41 0.41 0.41 0.41 0
TQIR 2021-09-09 0.41 0.41 0.41 0.41 0.41 0
TQIR 2021-09-10 0.39 0.39 0.39 0.39 0.39 9,527
TQIR 2021-09-13 0.39 0.39 0.39 0.39 0.39 0
TQIR 2021-09-14 0.39 0.39 0.39 0.39 0.39 4,500
TQIR 2021-09-15 0.38 0.38 0.38 0.38 0.38 105,400
TQIR 2021-09-16 0.38 0.38 0.38 0.38 0.38 0
TQIR 2021-09-17 0.38 0.38 0.38 0.38 0.38 900
TQIR 2021-09-20 0.38 0.38 0.38 0.38 0.38 3,600
TQIR 2021-09-21 0.37 0.37 0.37 0.37 0.37 943
TQIR 2021-09-22 0.37 0.37 0.37 0.37 0.37 0
TQIR 2021-09-23 0.38 0.38 0.38 0.38 0.38 2,620
TQIR 2021-09-24 0.38 0.38 0.38 0.38 0.38 0
TQIR 2021-09-27 0.38 0.38 0.38 0.38 0.38 3,000
TQIR 2021-09-28 0.38 0.38 0.38 0.38 0.38 133,530
TQIR 2021-09-29 0.37 0.37 0.36 0.36 0.36 11,727
TQIR 2021-09-30 0.36 0.36 0.36 0.36 0.36 6,500
TQIR 2021-10-01 0.35 0.35 0.35 0.35 0.35 3,600
TQIR 2021-10-04 0.35 0.35 0.35 0.35 0.35 0
TQIR 2021-10-05 0.35 0.35 0.35 0.35 0.35 0
TQIR 2021-10-06 0.35 0.35 0.34 0.34 0.34 11,760
TQIR 2021-10-07 0.36 0.36 0.36 0.36 0.36 6,000
TQIR 2021-10-08 0.36 0.36 0.36 0.36 0.36 0
TQIR 2021-10-11 0.36 0.36 0.36 0.36 0.36 0
TQIR 2021-10-12 0.36 0.36 0.36 0.36 0.36 0
TQIR 2021-10-13 0.35 0.35 0.35 0.35 0.35 167,400
TQIR 2021-10-14 0.35 0.35 0.35 0.35 0.35 0
TQIR 2021-10-15 0.35 0.35 0.35 0.35 0.35 0
TQIR 2021-10-18 0.35 0.35 0.35 0.35 0.35 0
TQIR 2021-10-19 0.35 0.35 0.34 0.34 0.34 5,900
TQIR 2021-10-20 0.34 0.34 0.34 0.34 0.34 267
TQIR 2021-10-21 0.35 0.35 0.35 0.35 0.35 16,500
TQIR 2021-10-22 0.35 0.35 0.34 0.34 0.34 20,135
TQIR 2021-10-25 0.35 0.35 0.34 0.34 0.34 8,800
TQIR 2021-10-26 0.34 0.34 0.34 0.34 0.34 0
TQIR 2021-10-27 0.35 0.35 0.35 0.35 0.35 6,000
TQIR 2021-10-28 0.34 0.34 0.33 0.34 0.34 14,900
TQIR 2021-10-29 0.33 0.33 0.33 0.33 0.33 6,200
TQIR 2021-11-01 0.33 0.33 0.33 0.33 0.33 3,000
TQIR 2021-11-02 0.33 0.33 0.32 0.32 0.32 10,418
TQIR 2021-11-03 0.32 0.33 0.32 0.33 0.33 21,000
TQIR 2021-11-04 0.33 0.33 0.33 0.33 0.33 8,000
TQIR 2021-11-05 0.37 0.37 0.37 0.37 0.37 10,170
TQIR 2021-11-08 0.37 0.37 0.37 0.37 0.37 0
TQIR 2021-11-09 0.37 0.37 0.37 0.37 0.37 0
TQIR 2021-11-10 0.37 0.37 0.37 0.37 0.37 0
TQIR 2021-11-11 0.34 0.34 0.34 0.34 0.34 3,000
TQIR 2021-11-12 0.34 0.34 0.34 0.34 0.34 5,500
TQIR 2021-11-15 0.34 0.34 0.34 0.34 0.34 6,000
TQIR 2021-11-16 0.35 0.35 0.35 0.35 0.35 590,117
TQIR 2021-11-17 0.35 0.35 0.34 0.35 0.35 600,000
TQIR 2021-11-18 0.35 0.35 0.35 0.35 0.35 241,851
TQIR 2021-11-19 0.34 0.35 0.34 0.35 0.35 644,794
TQIR 2021-11-22 0.47 0.47 0.42 0.46 0.46 746,530
TQIR 2021-11-23 0.47 0.47 0.44 0.44 0.44 106,833
TQIR 2021-11-24 0.47 0.48 0.46 0.47 0.47 185,874
TQIR 2021-11-25 0.47 0.47 0.46 0.46 0.46 132,547
TQIR 2021-11-26 0.45 0.46 0.45 0.45 0.45 71,348
TQIR 2021-11-29 0.43 0.45 0.43 0.45 0.45 65,401
Symbol Datum Eröffnungskurs Hoch Tief Schlusskurs Adjusted_close Volumen