V & V Technology Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08113  2016-01-07    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 0.435 0.435 0.450 0.430 0.450 85,000 37,050 0.4359 0.435 0.435 0.450 0.430 0.450 85,000 0.4359 -3.33%
2026-06-25 0 0.450 0.450 0.480 0.440 0.440 20,000 8,800 0.4400 0.450 0.450 0.480 0.440 0.440 20,000 0.4400 -0.66%
2026-06-24 0 0.453 0.415 0.480 - - 0 0 - 0.453 0.415 0.480 - - 0 - 0.00%
2026-06-23 0 0.453 0.425 0.470 - - 0 0 - 0.453 0.425 0.470 - - 0 - 0.00%
2026-06-22 0 0.453 0.425 0.470 - - 0 0 - 0.453 0.425 0.470 - - 0 - 0.00%
2026-06-18 0 0.453 0.425 0.480 - - 0 0 - 0.453 0.425 0.480 - - 0 - 0.00%
2026-06-17 0 0.453 0.435 0.500 - - 0 0 - 0.453 0.435 0.500 - - 0 - 0.00%
2026-06-16 0 0.453 0.450 0.495 - - 0 0 - 0.453 0.450 0.495 - - 0 - 0.00%
2026-06-15 0 0.453 0.435 0.490 - - 0 0 - 0.453 0.435 0.490 - - 0 - -0.07%
2026-06-12 0 0.455 0.450 0.480 - - 0 0 - 0.453 0.448 0.478 - - 0 - 0.00%
2026-06-11 0 0.455 0.450 0.510 - - 0 0 - 0.453 0.448 0.508 - - 0 - 0.00%
2026-06-10 0 0.455 0.450 0.465 0.450 0.455 80,000 36,175 0.4522 0.453 0.448 0.463 0.448 0.453 80,294 0.4505 0.00%
2026-06-09 0 0.455 0.450 0.465 - - 0 0 - 0.453 0.448 0.463 - - 0 - 0.00%
2026-06-08 0 0.455 0.455 0.500 0.440 0.440 5,000 2,200 0.4400 0.453 0.453 0.498 0.438 0.438 5,018 0.4384 -1.09%
2026-06-05 0 0.460 0.455 0.510 0.460 0.460 10,000 4,600 0.4600 0.458 0.453 0.508 0.458 0.458 10,037 0.4583 -1.08%
2026-06-04 0 0.465 0.465 0.510 0.465 0.465 10,000 4,650 0.4650 0.463 0.463 0.508 0.463 0.463 10,037 0.4633 0.00%
2026-06-03 0 0.465 0.450 0.465 - - 936 393 0.4199 0.463 0.448 0.463 - - 939 0.4183 0.00%
2026-06-02 0 0.465 0.450 0.465 0.465 0.465 5,000 2,325 0.4650 0.463 0.448 0.463 0.463 0.463 5,018 0.4633 0.00%
2026-06-01 0 0.465 0.465 0.495 0.465 0.465 10,000 4,650 0.4650 0.463 0.463 0.493 0.463 0.463 10,037 0.4633 -3.12%
2026-05-29 0 0.480 0.465 0.495 0.480 0.490 56,446 27,443 0.4862 0.478 0.463 0.493 0.478 0.488 56,654 0.4844 0.00%
2026-05-28 0 0.480 0.465 0.520 - - 0 0 - 0.478 0.463 0.518 - - 0 - 0.00%
2026-05-27 0 0.480 0.465 0.500 - - 720 324 0.4500 0.478 0.463 0.498 - - 723 0.4484 0.00%
2026-05-26 0 0.480 0.465 0.520 - - 0 0 - 0.478 0.463 0.518 - - 0 - 0.00%
2026-05-22 0 0.480 0.460 0.510 - - 0 0 - 0.478 0.458 0.508 - - 0 - 0.00%
2026-05-21 0 0.480 0.470 0.500 0.480 0.520 60,000 29,700 0.4950 0.478 0.468 0.498 0.478 0.518 60,221 0.4932 -1.03%
2026-05-20 0 0.485 0.485 0.520 0.485 0.520 15,000 7,625 0.5083 0.483 0.483 0.518 0.483 0.518 15,055 0.5065 3.19%
2026-05-19 0 0.470 0.465 0.510 - - 0 0 - 0.468 0.463 0.508 - - 0 - 0.00%
2026-05-18 0 0.470 0.470 0.500 0.470 0.485 145,000 69,650 0.4803 0.468 0.468 0.498 0.468 0.483 145,533 0.4786 3.30%
2026-05-15 0 0.455 0.450 0.495 0.455 0.460 35,144 16,111 0.4584 0.453 0.448 0.493 0.453 0.458 35,273 0.4567 -1.09%
2026-05-14 0 0.460 0.445 0.475 0.445 0.460 155,000 70,825 0.4569 0.458 0.443 0.473 0.443 0.458 155,570 0.4553 3.37%
2026-05-13 0 0.445 0.430 0.450 0.425 0.450 60,000 26,375 0.4396 0.443 0.428 0.448 0.423 0.448 60,221 0.4380 -6.32%
2026-05-12 0 0.475 0.455 0.530 0.450 0.475 40,072 18,533 0.4625 0.473 0.453 0.528 0.448 0.473 40,219 0.4608 0.00%
2026-05-11 0 0.475 0.450 0.490 0.395 0.475 512,432 212,562 0.4148 0.473 0.448 0.488 0.394 0.473 514,316 0.4133 28.38%
2026-05-08 0 0.370 0.370 0.390 - - 0 0 - 0.369 0.369 0.389 - - 0 - 2.78%
2026-05-07 0 0.360 0.360 0.390 - - 0 0 - 0.359 0.359 0.389 - - 0 - 2.86%
2026-05-06 0 0.350 0.345 0.390 - - 72 23 0.3194 0.349 0.344 0.389 - - 72 0.3183 2.94%
2026-05-05 0 0.340 0.330 0.380 0.340 0.350 155,000 53,200 0.3432 0.339 0.329 0.379 0.339 0.349 155,570 0.3420 -1.45%
2026-05-04 0 0.345 0.345 0.385 0.345 0.380 40,000 15,025 0.3756 0.344 0.344 0.384 0.344 0.379 40,147 0.3742 -9.21%
2026-04-30 0 0.380 0.370 0.400 0.380 0.390 60,360 23,076 0.3823 0.379 0.369 0.399 0.379 0.389 60,582 0.3809 -5.00%
2026-04-29 0 0.400 0.320 0.405 0.400 0.400 20,000 8,000 0.4000 0.399 0.319 0.404 0.399 0.399 20,074 0.3985 3.90%
2026-04-28 0 0.385 0.330 0.395 0.385 0.385 10,000 3,850 0.3850 0.384 0.329 0.394 0.384 0.384 10,037 0.3836 0.00%
2026-04-27 0 0.385 0.330 0.390 0.385 0.385 5,000 1,925 0.3850 0.384 0.329 0.389 0.384 0.384 5,018 0.3836 -1.28%
2026-04-24 0 0.390 0.350 0.395 0.390 0.395 20,144 7,871 0.3907 0.389 0.349 0.394 0.389 0.394 20,218 0.3893 4.00%
2026-04-23 0 0.375 0.330 0.385 - - 0 0 - 0.374 0.329 0.384 - - 0 - 0.00%
2026-04-22 0 0.375 0.340 0.395 - - 0 0 - 0.374 0.339 0.394 - - 0 - 0.00%
2026-04-21 0 0.375 0.370 0.395 - - 144 51 0.3542 0.374 0.369 0.394 - - 145 0.3529 2.74%
2026-04-20 0 0.365 0.365 0.395 0.335 0.360 20,000 7,025 0.3513 0.364 0.364 0.394 0.334 0.359 20,074 0.3500 1.39%
2026-04-17 0 0.360 0.360 0.410 0.330 0.330 15,000 4,950 0.3300 0.359 0.359 0.408 0.329 0.329 15,055 0.3288 -8.86%
2026-04-16 0 0.395 0.335 0.420 - - 0 0 - 0.394 0.334 0.418 - - 0 - 0.00%
2026-04-15 0 0.395 0.320 0.420 - - 0 0 - 0.394 0.319 0.418 - - 0 - 0.00%
2026-04-14 0 0.395 0.310 0.415 - - 0 0 - 0.394 0.309 0.413 - - 0 - 0.00%
2026-04-13 0 0.395 0.330 0.420 - - 0 0 - 0.394 0.329 0.418 - - 0 - 0.00%
2026-04-10 0 0.395 0.325 0.395 - - 0 0 - 0.394 0.324 0.394 - - 0 - 0.00%
2026-04-09 0 0.395 0.330 0.395 - - 0 0 - 0.394 0.329 0.394 - - 0 - -1.25%
2026-04-08 0 0.400 0.310 0.420 - - 0 0 - 0.399 0.309 0.418 - - 0 - 0.00%
2026-04-02 0 0.400 0.305 0.405 - - 0 0 - 0.399 0.304 0.404 - - 0 - 0.00%
2026-04-01 0 0.400 0.325 0.405 0.400 0.400 15,000 6,000 0.4000 0.399 0.324 0.404 0.399 0.399 15,055 0.3985 12.68%
2026-03-31 0 0.355 0.360 0.405 0.340 0.355 30,000 10,450 0.3483 0.354 0.359 0.404 0.339 0.354 30,110 0.3471 9.23%
2026-03-30 0 0.325 0.325 0.420 0.305 0.305 15,000 4,575 0.3050 0.324 0.324 0.418 0.304 0.304 15,055 0.3039 -14.47%
2026-03-27 0 0.380 - 0.410 - - 0 0 - 0.379 - 0.408 - - 0 - 0.00%
2026-03-26 0 0.380 0.335 0.400 - - 0 0 - 0.379 0.334 0.399 - - 0 - 0.00%
2026-03-25 0 0.380 0.315 0.400 - - 0 0 - 0.379 0.314 0.399 - - 0 - 0.00%
2026-03-24 0 0.380 0.340 0.395 - - 0 0 - 0.379 0.339 0.394 - - 0 - 0.00%
2026-03-23 0 0.380 0.350 0.395 - - 0 0 - 0.379 0.349 0.394 - - 0 - 0.00%
2026-03-20 0 0.380 0.350 0.395 0.380 0.380 30,028 11,409 0.3799 0.379 0.349 0.394 0.379 0.379 30,138 0.3786 -2.56%
2026-03-19 0 0.390 0.380 0.395 0.390 0.390 20,000 7,800 0.3900 0.389 0.379 0.394 0.389 0.389 20,074 0.3886 -1.27%
2026-03-18 0 0.395 0.390 0.395 - - 5,129 1,995 0.3890 0.394 0.389 0.394 - - 5,148 0.3875 -1.25%
2026-03-17 0 0.400 0.380 0.400 - - 0 0 - 0.399 0.379 0.399 - - 0 - 0.00%
2026-03-16 0 0.400 0.380 0.400 - - 0 0 - 0.399 0.379 0.399 - - 0 - 0.00%
2026-03-13 0 0.400 0.380 0.405 - - 0 0 - 0.399 0.379 0.404 - - 0 - 0.00%
2026-03-12 0 0.400 0.380 0.400 - - 0 0 - 0.399 0.379 0.399 - - 0 - 0.00%
2026-03-11 0 0.400 0.380 0.410 - - 0 0 - 0.399 0.379 0.408 - - 0 - 0.00%
2026-03-10 0 0.400 0.390 0.400 - - 0 0 - 0.399 0.389 0.399 - - 0 - 0.00%
2026-03-09 0 0.400 0.395 0.420 0.400 0.400 30,000 12,000 0.4000 0.399 0.394 0.418 0.399 0.399 30,110 0.3985 -6.98%
2026-03-06 0 0.430 0.410 0.430 - - 0 0 - 0.428 0.408 0.428 - - 0 - 0.00%
2026-03-05 0 0.430 0.410 0.430 - - 28 11 0.3929 0.428 0.408 0.428 - - 28 0.3914 0.00%
2026-03-04 0 0.430 0.415 0.430 - - 0 0 - 0.428 0.413 0.428 - - 0 - 0.00%
2026-03-03 0 0.430 0.415 0.430 - - 0 0 - 0.428 0.413 0.428 - - 0 - -1.15%
2026-03-02 0 0.435 0.415 0.435 - - 144 56 0.3889 0.433 0.413 0.433 - - 145 0.3875 0.00%
2026-02-27 0 0.435 0.415 0.435 - - 0 0 - 0.433 0.413 0.433 - - 0 - 0.00%
2026-02-26 0 0.435 0.425 0.435 - - 40,000 17,400 0.4350 0.433 0.423 0.433 - - 40,147 0.4334 0.00%
2026-02-25 0 0.435 0.410 0.435 - - 0 0 - 0.433 0.408 0.433 - - 0 - 0.00%
2026-02-24 0 0.435 0.415 0.435 - - 0 0 - 0.433 0.413 0.433 - - 0 - 0.00%
2026-02-23 0 0.435 0.410 0.435 - - 0 0 - 0.433 0.408 0.433 - - 0 - 0.00%
2026-02-20 0 0.435 0.410 0.435 - - 0 0 - 0.433 0.408 0.433 - - 0 - 0.00%
2026-02-16 0 0.435 0.435 0.490 - - 0 0 - 0.433 0.433 0.488 - - 0 - 2.35%
2026-02-13 0 0.425 0.415 0.490 - - 0 0 - 0.423 0.413 0.488 - - 0 - 0.00%
2026-02-12 0 0.425 0.410 0.490 - - 0 0 - 0.423 0.408 0.488 - - 0 - 0.00%
2026-02-11 0 0.425 0.410 0.485 - - 0 0 - 0.423 0.408 0.483 - - 0 - 0.00%
2026-02-10 0 0.425 0.420 0.485 0.425 0.425 50,000 21,250 0.4250 0.423 0.418 0.483 0.423 0.423 50,184 0.4234 -3.41%
2026-02-09 0 0.440 0.420 0.445 - - 0 0 - 0.438 0.418 0.443 - - 0 - 0.00%
2026-02-06 0 0.440 0.425 0.440 0.430 0.440 30,000 13,050 0.4350 0.438 0.423 0.438 0.428 0.438 30,110 0.4334 -2.22%
2026-02-05 0 0.450 0.425 0.490 - - 0 0 - 0.448 0.423 0.488 - - 0 - 0.00%
2026-02-04 0 0.450 0.445 0.480 0.410 0.450 80,000 35,450 0.4431 0.448 0.443 0.478 0.408 0.448 80,294 0.4415 9.76%
2026-02-03 0 0.410 0.410 0.540 - - 0 0 - 0.408 0.408 0.538 - - 0 - 2.50%
2026-02-02 0 0.400 0.385 0.420 - - 0 0 - 0.399 0.384 0.418 - - 0 - 0.00%
2026-01-30 0 0.400 0.395 0.420 0.400 0.400 25,100 10,037 0.3999 0.399 0.394 0.418 0.399 0.399 25,192 0.3984 3.90%
2026-01-29 0 0.385 0.380 0.400 - - 0 0 - 0.384 0.379 0.399 - - 0 - 0.00%
2026-01-28 0 0.385 0.375 0.400 0.380 0.395 45,000 17,550 0.3900 0.384 0.374 0.399 0.379 0.394 45,165 0.3886 1.32%
2026-01-27 0 0.380 0.370 0.390 - - 0 0 - 0.379 0.369 0.389 - - 0 - 0.00%
2026-01-26 0 0.380 0.350 0.380 - - 0 0 - 0.379 0.349 0.379 - - 0 - 0.00%
2026-01-23 0 0.380 0.370 0.390 0.380 0.380 20,000 7,600 0.3800 0.379 0.369 0.389 0.379 0.379 20,074 0.3786 1.33%
2026-01-22 0 0.375 0.360 0.390 - - 0 0 - 0.374 0.359 0.389 - - 0 - 1.35%
2026-01-21 0 0.370 0.370 0.390 - - 0 0 - 0.369 0.369 0.389 - - 0 - 2.78%
2026-01-20 0 0.360 0.360 0.390 0.355 0.355 40,000 14,200 0.3550 0.359 0.359 0.389 0.354 0.354 40,147 0.3537 1.41%
2026-01-19 0 0.355 0.345 0.380 0.355 0.360 25,000 8,900 0.3560 0.354 0.344 0.379 0.354 0.359 25,092 0.3547 -6.58%
2026-01-16 0 0.380 0.360 0.385 0.380 0.400 65,864 25,893 0.3931 0.379 0.359 0.384 0.379 0.399 66,106 0.3917 10.14%
2026-01-15 0 0.345 0.345 0.410 0.330 0.330 5,000 1,650 0.3300 0.344 0.344 0.408 0.329 0.329 5,018 0.3288 -4.17%
2026-01-14 0 0.360 0.330 0.405 - - 0 0 - 0.359 0.329 0.404 - - 0 - 0.00%
2026-01-13 0 0.360 0.330 0.410 - - 0 0 - 0.359 0.329 0.408 - - 0 - 0.00%
2026-01-09 0 0.360 0.330 0.405 0.405 0.405 15,000 6,075 0.4050 0.359 0.329 0.404 0.404 0.404 15,055 0.4035 0.00%
2026-01-08 0 0.360 0.330 0.425 - - 0 0 - 0.359 0.329 0.423 - - 0 - 0.00%
2026-01-07 0 0.360 0.330 0.430 - - 0 0 - 0.359 0.329 0.428 - - 0 - 0.00%
2026-01-06 0 0.360 0.335 0.430 0.360 0.360 20,000 7,200 0.3600 0.359 0.334 0.428 0.359 0.359 20,074 0.3587 0.00%
2026-01-05 0 0.360 0.330 0.430 - - 0 0 - 0.359 0.329 0.428 - - 0 - 0.00%
2025-12-31 0 0.360 0.330 0.410 0.315 0.360 300,000 99,000 0.3300 0.359 0.329 0.408 0.314 0.359 301,103 0.3288 18.03%
2025-12-30 0 0.305 0.300 0.325 - - 0 0 - 0.304 0.299 0.324 - - 0 - 0.00%
2025-12-29 0 0.305 0.300 0.335 0.305 0.305 40,000 12,200 0.3050 0.304 0.299 0.334 0.304 0.304 40,147 0.3039 1.67%
2025-12-24 0 0.300 0.300 0.310 0.300 0.300 50,000 15,000 0.3000 0.299 0.299 0.309 0.299 0.299 50,184 0.2989 -3.23%
2025-12-23 0 0.310 0.300 0.310 0.305 0.310 110,000 33,750 0.3068 0.309 0.299 0.309 0.304 0.309 110,404 0.3057 1.64%
2025-12-22 0 0.305 0.300 0.320 0.305 0.305 20,000 6,100 0.3050 0.304 0.299 0.319 0.304 0.304 20,074 0.3039 0.00%
2025-12-19 0 0.305 0.305 0.335 0.305 0.320 180,057 57,016 0.3167 0.304 0.304 0.334 0.304 0.319 180,719 0.3155 -6.15%
2025-12-18 0 0.325 0.325 0.355 0.320 0.400 310,000 111,025 0.3581 0.324 0.324 0.354 0.319 0.399 311,140 0.3568 6.56%
2025-12-17 0 0.305 0.305 0.320 0.305 0.325 270,000 84,850 0.3143 0.304 0.304 0.319 0.304 0.324 270,993 0.3131 -8.96%
2025-12-16 0 0.335 0.330 0.385 0.335 0.350 140,000 47,312 0.3379 0.334 0.329 0.384 0.334 0.349 140,515 0.3367 -14.10%
2025-12-15 0 0.390 0.390 0.415 0.390 0.495 1,150,000 548,475 0.4769 0.389 0.389 0.413 0.389 0.493 1,154,228 0.4752 4.00%
2025-12-12 0 0.375 0.375 0.420 0.375 0.390 110,000 42,525 0.3866 0.374 0.374 0.418 0.374 0.389 110,404 0.3852 -7.41%
2025-12-11 0 0.405 0.390 0.410 0.350 0.415 788,000 307,090 0.3897 0.404 0.389 0.408 0.349 0.413 790,897 0.3883 14.08%
2025-12-10 0 0.355 0.355 0.365 - - 0 0 - 0.354 0.354 0.364 - - 0 - 0.00%
2025-12-09 0 0.355 0.350 0.365 0.355 0.355 15,000 5,325 0.3550 0.354 0.349 0.364 0.354 0.354 15,055 0.3537 2.90%
2025-12-08 0 0.345 0.345 0.360 - - 0 0 - 0.344 0.344 0.359 - - 0 - 2.99%
2025-12-05 0 0.335 0.335 0.360 - - 0 0 - 0.334 0.334 0.359 - - 0 - 0.00%
2025-12-04 0 0.335 0.335 0.365 0.335 0.335 13,000 4,705 0.3619 0.334 0.334 0.364 0.334 0.334 13,048 0.3606 -9.46%
2025-12-03 0 0.370 0.335 0.370 - - 0 0 - 0.369 0.334 0.369 - - 0 - 0.00%
2025-12-02 0 0.370 0.335 0.370 - - 0 0 - 0.369 0.334 0.369 - - 0 - 0.00%
2025-12-01 0 0.370 0.335 0.370 - - 0 0 - 0.369 0.334 0.369 - - 0 - 0.00%
2025-11-28 0 0.370 0.340 0.375 - - 0 0 - 0.369 0.339 0.374 - - 0 - 0.00%
2025-11-27 0 0.370 0.340 0.375 - - 43 13 0.3023 0.369 0.339 0.374 - - 43 0.3012 0.00%
2025-11-26 0 0.370 0.335 0.375 - - 0 0 - 0.369 0.334 0.374 - - 0 - 0.00%
2025-11-25 0 0.370 0.340 0.375 - - 0 0 - 0.369 0.339 0.374 - - 0 - 0.00%
2025-11-24 0 0.370 0.340 0.400 0.370 0.370 200,000 74,000 0.3700 0.369 0.339 0.399 0.369 0.369 200,735 0.3686 0.00%
2025-11-21 0 0.370 0.335 0.370 - - 0 0 - 0.369 0.334 0.369 - - 0 - 0.00%
2025-11-20 0 0.370 0.335 0.370 - - 0 0 - 0.369 0.334 0.369 - - 0 - 0.00%
2025-11-19 0 0.370 0.335 0.375 - - 0 0 - 0.369 0.334 0.374 - - 0 - 0.00%
2025-11-18 0 0.370 0.335 0.375 - - 28 8 0.2857 0.369 0.334 0.374 - - 28 0.2847 0.00%
2025-11-17 0 0.370 0.335 0.380 0.365 0.370 350,000 128,500 0.3671 0.369 0.334 0.379 0.364 0.369 351,287 0.3658 4.23%
2025-11-14 0 0.355 0.335 0.360 - - 0 0 - 0.354 0.334 0.359 - - 0 - 0.00%
2025-11-13 0 0.355 0.330 0.355 - - 0 0 - 0.354 0.329 0.354 - - 0 - 0.00%
2025-11-12 0 0.355 0.335 0.365 - - 216 68 0.3148 0.354 0.334 0.364 - - 217 0.3137 0.00%
2025-11-11 0 0.355 0.330 0.355 - - 0 0 - 0.354 0.329 0.354 - - 0 - -1.39%
2025-11-07 0 0.360 0.355 0.365 0.335 0.360 301,000 106,825 0.3549 0.359 0.354 0.364 0.334 0.359 302,107 0.3536 1.41%
2025-11-06 0 0.355 0.350 0.370 - - 30,000 10,500 0.3500 0.354 0.349 0.369 - - 30,110 0.3487 0.00%
2025-11-05 0 0.355 0.350 0.370 - - 0 0 - 0.354 0.349 0.369 - - 0 - 0.00%
2025-11-04 0 0.355 0.350 0.400 0.355 0.400 95,000 35,975 0.3787 0.354 0.349 0.399 0.354 0.399 95,349 0.3773 0.00%
2025-11-03 0 0.355 0.350 0.400 - - 0 0 - 0.354 0.349 0.399 - - 0 - 0.00%
2025-10-31 0 0.355 0.350 0.395 0.355 0.365 60,000 21,700 0.3617 0.354 0.349 0.394 0.354 0.364 60,221 0.3603 0.00%
2025-10-30 0 0.355 0.355 0.370 0.355 0.355 15,000 5,325 0.3550 0.354 0.354 0.369 0.354 0.354 15,055 0.3537 -2.74%
2025-10-28 0 0.365 0.355 0.370 0.365 0.365 5,288 1,921 0.3633 0.364 0.354 0.369 0.364 0.364 5,307 0.3619 0.00%
2025-10-27 0 0.365 0.360 0.370 - - 432 144 0.3333 0.364 0.359 0.369 - - 434 0.3321 0.00%
2025-10-24 0 0.365 0.360 0.375 0.365 0.365 55,000 20,075 0.3650 0.364 0.359 0.374 0.364 0.364 55,202 0.3637 0.00%
2025-10-23 0 0.365 0.350 0.385 0.365 0.375 45,000 16,525 0.3672 0.364 0.349 0.384 0.364 0.374 45,165 0.3659 -5.19%
2025-10-22 0 0.385 0.380 0.405 - - 0 0 - 0.384 0.379 0.404 - - 0 - 0.00%
2025-10-21 0 0.385 0.385 0.415 - - 1,009 368 0.3647 0.384 0.384 0.413 - - 1,013 0.3634 0.00%
2025-10-20 0 0.385 0.385 0.415 - - 0 0 - 0.384 0.384 0.413 - - 0 - 0.00%
2025-10-17 0 0.385 0.365 0.405 - - 0 0 - 0.384 0.364 0.404 - - 0 - 0.00%
2025-10-16 0 0.385 0.370 0.425 - - 0 0 - 0.384 0.369 0.423 - - 0 - 0.00%
2025-10-15 0 0.385 0.385 0.420 0.385 0.390 150,000 58,000 0.3867 0.384 0.384 0.418 0.384 0.389 150,551 0.3853 -2.53%
2025-10-14 0 0.395 0.380 0.430 - - 0 0 - 0.394 0.379 0.428 - - 0 - 0.00%
2025-10-13 0 0.395 0.395 0.440 0.395 0.395 13,000 4,875 0.3750 0.394 0.394 0.438 0.394 0.394 13,048 0.3736 -12.22%
2025-10-10 0 0.450 0.400 0.450 - - 604 229 0.3791 0.448 0.399 0.448 - - 606 0.3778 0.00%
2025-10-09 0 0.450 0.390 0.450 - - 14 5 0.3571 0.448 0.389 0.448 - - 14 0.3558 0.00%
2025-10-08 0 0.450 0.450 0.470 0.450 0.480 10,000 4,650 0.4650 0.448 0.448 0.468 0.448 0.478 10,037 0.4633 -8.16%
2025-10-06 0 0.490 0.450 0.490 - - 0 0 - 0.488 0.448 0.488 - - 0 - 0.00%
2025-10-03 0 0.490 0.450 0.495 - - 0 0 - 0.488 0.448 0.493 - - 0 - 0.00%
2025-10-02 0 0.490 0.450 0.490 0.430 0.500 190,028 82,061 0.4318 0.488 0.448 0.488 0.428 0.498 190,727 0.4303 8.89%
2025-09-30 0 0.450 0.410 0.450 - - 0 0 - 0.448 0.408 0.448 - - 0 - 0.00%
2025-09-29 0 0.450 0.415 0.450 0.450 0.450 5,000 2,250 0.4500 0.448 0.413 0.448 0.448 0.448 5,018 0.4484 0.00%
2025-09-26 0 0.450 0.415 0.455 - - 0 0 - 0.448 0.413 0.453 - - 0 - 0.00%
2025-09-25 0 0.450 0.450 0.465 - - 28 11 0.3929 0.448 0.448 0.463 - - 28 0.3914 0.00%
2025-09-24 0 0.450 0.415 0.465 - - 0 0 - 0.448 0.413 0.463 - - 0 - 0.00%
2025-09-23 0 0.450 0.415 0.465 - - 0 0 - 0.448 0.413 0.463 - - 0 - 0.00%
2025-09-22 0 0.450 0.450 0.485 0.380 0.470 344,376 153,181 0.4448 0.448 0.448 0.483 0.379 0.468 345,642 0.4432 -4.26%
2025-09-19 0 0.470 0.405 0.470 - - 0 0 - 0.468 0.404 0.468 - - 0 - 0.00%
2025-09-18 0 0.470 0.410 0.470 0.470 0.470 85,000 40,075 0.4715 0.468 0.408 0.468 0.468 0.468 85,313 0.4697 9.30%
2025-09-17 0 0.430 0.400 0.455 - - 432 172 0.3981 0.428 0.399 0.453 - - 434 0.3967 0.00%
2025-09-16 0 0.430 0.400 0.455 0.430 0.430 10,000 4,300 0.4300 0.428 0.399 0.453 0.428 0.428 10,037 0.4284 2.38%
2025-09-15 0 0.420 0.420 0.445 0.410 0.485 320,000 141,175 0.4412 0.418 0.418 0.443 0.408 0.483 321,176 0.4396 -6.67%
2025-09-12 0 0.450 0.450 0.480 0.400 0.495 380,000 166,650 0.4386 0.448 0.448 0.478 0.399 0.493 381,397 0.4369 0.00%
2025-09-11 0 0.450 0.370 0.500 0.420 0.520 440,000 209,075 0.4752 0.448 0.369 0.498 0.418 0.518 441,618 0.4734 2.27%
2025-09-10 0 0.440 0.410 0.440 0.440 0.450 125,000 55,200 0.4416 0.438 0.408 0.438 0.438 0.448 125,460 0.4400 3.53%
2025-09-09 0 0.425 0.360 0.425 0.430 0.430 15,000 6,450 0.4300 0.423 0.359 0.423 0.428 0.428 15,055 0.4284 7.59%
2025-09-08 0 0.395 0.350 0.435 - - 0 0 - 0.394 0.349 0.433 - - 0 - 0.00%
2025-09-05 0 0.395 0.395 0.440 0.310 0.395 65,000 24,400 0.3754 0.394 0.394 0.438 0.309 0.394 65,239 0.3740 9.72%
2025-09-04 0 0.360 0.360 0.415 - - 23 7 0.3043 0.359 0.359 0.413 - - 23 0.3032 0.00%
2025-09-03 0 0.360 0.360 0.400 0.355 0.360 50,000 18,425 0.3685 0.359 0.359 0.399 0.354 0.359 50,184 0.3672 -7.69%
2025-09-02 0 0.390 0.355 0.390 - - 0 0 - 0.389 0.354 0.389 - - 0 - -2.50%
2025-09-01 0 0.400 0.400 0.430 0.390 0.445 150,000 59,825 0.3988 0.399 0.399 0.428 0.389 0.443 150,551 0.3974 2.56%
2025-08-29 0 0.390 0.310 0.420 - - 0 0 - 0.389 0.309 0.418 - - 0 - 0.00%
2025-08-28 0 0.390 0.320 0.450 - - 0 0 - 0.389 0.319 0.448 - - 0 - 0.00%
2025-08-27 0 0.390 0.320 0.405 - - 0 0 - 0.389 0.319 0.404 - - 0 - 0.00%
2025-08-26 0 0.390 0.330 0.405 - - 288 103 0.3576 0.389 0.329 0.404 - - 289 0.3563 0.00%
2025-08-25 0 0.390 0.330 0.430 - - 0 0 - 0.389 0.329 0.428 - - 0 - 0.00%
2025-08-22 0 0.390 0.320 0.440 - - 0 0 - 0.389 0.319 0.438 - - 0 - 0.00%
2025-08-21 0 0.390 0.320 0.435 - - 0 0 - 0.389 0.319 0.433 - - 0 - 0.00%
2025-08-20 0 0.390 0.375 0.430 - - 0 0 - 0.389 0.374 0.428 - - 0 - 0.00%
2025-08-19 0 0.390 0.340 0.440 - - 57 19 0.3333 0.389 0.339 0.438 - - 57 0.3321 0.00%
2025-08-18 0 0.390 0.350 0.430 - - 0 0 - 0.389 0.349 0.428 - - 0 - 0.00%
2025-08-15 0 0.390 0.310 0.445 - - 0 0 - 0.389 0.309 0.443 - - 0 - 0.00%
2025-08-14 0 0.390 0.320 0.445 - - 0 0 - 0.389 0.319 0.443 - - 0 - 0.00%
2025-08-13 0 0.390 0.335 0.430 - - 0 0 - 0.389 0.334 0.428 - - 0 - 0.00%
2025-08-12 0 0.390 0.340 0.450 - - 0 0 - 0.389 0.339 0.448 - - 0 - 0.00%
2025-08-11 0 0.390 0.350 0.450 0.390 0.390 10,000 3,900 0.3900 0.389 0.349 0.448 0.389 0.389 10,037 0.3886 0.00%
2025-08-08 0 0.390 0.390 0.425 0.390 0.390 8,000 3,060 0.3825 0.389 0.389 0.423 0.389 0.389 8,029 0.3811 -2.50%
2025-08-07 0 0.400 0.330 0.450 - - 0 0 - 0.399 0.329 0.448 - - 0 - 0.00%
2025-08-06 0 0.400 0.350 0.450 - - 0 0 - 0.399 0.349 0.448 - - 0 - 0.00%
2025-08-05 0 0.400 0.330 0.450 - - 0 0 - 0.399 0.329 0.448 - - 0 - 0.00%
2025-08-04 0 0.400 0.350 0.450 - - 0 0 - 0.399 0.349 0.448 - - 0 - 0.00%
2025-08-01 0 0.400 0.370 0.450 - - 86 28 0.3256 0.399 0.369 0.448 - - 86 0.3244 0.00%
2025-07-31 0 0.400 0.350 0.450 - - 0 0 - 0.399 0.349 0.448 - - 0 - 0.00%
2025-07-30 0 0.400 0.355 0.450 - - 0 0 - 0.399 0.354 0.448 - - 0 - 0.00%
2025-07-29 0 0.400 0.350 0.450 - - 0 0 - 0.399 0.349 0.448 - - 0 - 0.00%
2025-07-28 0 0.400 0.400 0.450 0.360 0.360 10,364 3,731 0.3600 0.399 0.399 0.448 0.359 0.359 10,402 0.3587 14.29%
2025-07-25 0 0.350 0.350 0.475 - - 288 89 0.3090 0.349 0.349 0.473 - - 289 0.3079 2.94%
2025-07-24 0 0.340 0.340 0.385 - - 0 0 - 0.339 0.339 0.384 - - 0 - 3.03%
2025-07-23 0 0.330 0.305 0.385 0.325 0.335 135,000 44,675 0.3309 0.329 0.304 0.384 0.324 0.334 135,496 0.3297 0.00%
2025-07-22 0 0.330 0.335 0.385 0.325 0.325 50,000 16,250 0.3250 0.329 0.334 0.384 0.324 0.324 50,184 0.3238 -14.29%
2025-07-21 0 0.385 0.320 0.430 - - 0 0 - 0.384 0.319 0.428 - - 0 - 0.00%
2025-07-18 0 0.385 0.345 0.430 - - 0 0 - 0.384 0.344 0.428 - - 0 - 0.00%
2025-07-17 0 0.385 0.340 0.430 - - 0 0 - 0.384 0.339 0.428 - - 0 - 0.00%
2025-07-16 0 0.385 0.335 0.385 - - 0 0 - 0.384 0.334 0.384 - - 0 - 0.00%
2025-07-15 0 0.385 0.350 0.430 - - 0 0 - 0.384 0.349 0.428 - - 0 - 0.00%
2025-07-14 0 0.385 0.350 0.450 - - 0 0 - 0.384 0.349 0.448 - - 0 - 0.00%
2025-07-11 0 0.385 0.340 0.440 - - 0 0 - 0.384 0.339 0.438 - - 0 - 0.00%
2025-07-10 0 0.385 0.350 0.450 - - 2,000 515 0.2575 0.384 0.349 0.448 - - 2,007 0.2566 0.00%
2025-07-09 0 0.385 0.360 0.450 0.385 0.385 15,216 5,851 0.3845 0.384 0.359 0.448 0.384 0.384 15,272 0.3831 0.00%
2025-07-08 0 0.385 0.360 0.385 0.350 0.385 54,000 19,135 0.3544 0.384 0.359 0.384 0.349 0.384 54,199 0.3531 -1.28%
2025-07-07 0 0.390 0.350 0.450 - - 0 0 - 0.389 0.349 0.448 - - 0 - 0.00%
2025-07-04 0 0.390 0.360 0.450 - - 0 0 - 0.389 0.359 0.448 - - 0 - 0.00%
2025-07-03 0 0.390 0.360 0.450 - - 10,720 3,844 0.3586 0.389 0.359 0.448 - - 10,759 0.3573 0.00%
2025-07-02 0 0.390 0.360 0.450 0.390 0.390 30,000 11,700 0.3900 0.389 0.359 0.448 0.389 0.389 30,110 0.3886 0.00%
2025-06-30 0 0.390 0.370 0.450 - - 0 0 - 0.389 0.369 0.448 - - 0 - 0.00%
2025-06-27 0 0.390 0.390 0.450 0.380 0.380 5,000 1,900 0.3800 0.389 0.389 0.448 0.379 0.379 5,018 0.3786 -4.88%
2025-06-26 0 0.410 0.350 0.410 - - 592 177 0.2990 0.408 0.349 0.408 - - 594 0.2979 -5.75%
2025-06-25 0 0.435 0.350 0.450 - - 0 0 - 0.433 0.349 0.448 - - 0 - 0.00%
2025-06-24 0 0.435 0.350 0.460 - - 0 0 - 0.433 0.349 0.458 - - 0 - 0.00%
2025-06-23 0 0.435 0.380 0.480 - - 0 0 - 0.433 0.379 0.478 - - 0 - 0.00%
2025-06-20 0 0.435 0.330 0.480 - - 0 0 - 0.433 0.329 0.478 - - 0 - 0.00%
2025-06-19 0 0.435 0.315 0.480 - - 0 0 - 0.433 0.314 0.478 - - 0 - 0.00%
2025-06-18 0 0.435 - 0.490 - - 0 0 - 0.433 - 0.488 - - 0 - 0.00%
2025-06-17 0 0.435 0.350 0.435 - - 0 0 - 0.433 0.349 0.433 - - 0 - 0.00%
2025-06-16 0 0.435 - 0.490 - - 0 0 - 0.433 - 0.488 - - 0 - 0.00%
2025-06-13 0 0.435 0.335 0.490 - - 144 48 0.3333 0.433 0.334 0.488 - - 145 0.3321 0.00%
2025-06-12 0 0.435 0.380 0.490 - - 28 10 0.3571 0.433 0.379 0.488 - - 28 0.3558 0.00%
2025-06-11 0 0.435 0.325 0.495 - - 10,000 4,350 0.4350 0.433 0.324 0.493 - - 10,037 0.4334 0.00%
2025-06-10 0 0.435 0.430 0.460 0.315 0.430 33,000 12,975 0.3932 0.433 0.428 0.458 0.314 0.428 33,121 0.3917 1.16%
2025-06-09 0 0.430 0.325 0.460 - - 1,281 416 0.3247 0.428 0.324 0.458 - - 1,286 0.3236 0.00%
2025-06-06 0 0.430 0.340 0.430 - - 0 0 - 0.428 0.339 0.428 - - 0 - 0.00%
2025-06-05 0 0.430 0.365 0.460 - - 0 0 - 0.428 0.364 0.458 - - 0 - 0.00%
2025-06-04 0 0.430 0.400 0.460 - - 72 27 0.3750 0.428 0.399 0.458 - - 72 0.3736 0.00%
2025-06-03 0 0.430 0.400 0.430 - - 0 0 - 0.428 0.399 0.428 - - 0 - -4.44%
2025-06-02 0 0.450 - 0.460 0.450 0.450 1,000 450 0.4500 0.448 - 0.458 0.448 0.448 1,004 0.4484 -4.26%
2025-05-30 0 0.470 - 0.450 - - 0 0 - 0.468 - 0.448 - - 0 - 0.00%
2025-05-29 0 0.470 0.400 0.450 - - 0 0 - 0.468 0.399 0.448 - - 0 - 0.00%
2025-05-28 0 0.470 0.400 0.470 - - 0 0 - 0.468 0.399 0.468 - - 0 - 0.00%
2025-05-27 0 0.470 0.370 0.470 0.460 0.470 4,000 1,870 0.4675 0.468 0.369 0.468 0.458 0.468 4,015 0.4658 10.59%
2025-05-26 0 0.425 0.370 0.470 - - 0 0 - 0.423 0.369 0.468 - - 0 - 0.00%
2025-05-23 0 0.425 0.350 0.425 - - 0 0 - 0.423 0.349 0.423 - - 0 - 0.00%
2025-05-22 0 0.425 0.410 0.425 0.390 0.425 22,000 9,010 0.4095 0.423 0.408 0.423 0.389 0.423 22,081 0.4080 3.66%
2025-05-21 0 0.041 0.040 0.044 0.040 0.041 120,000 4,840 0.0403 0.408 0.399 0.438 0.399 0.408 12,044 0.4019 -8.89%
2025-05-20 0 0.045 0.038 0.047 - - 0 0 - 0.448 0.379 0.468 - - 0 - 0.00%
2025-05-19 0 0.045 0.040 0.046 0.037 0.045 390,000 15,070 0.0386 0.448 0.399 0.458 0.369 0.448 39,143 0.3850 7.14%
2025-05-16 0 0.042 0.041 0.044 0.030 0.042 3,170,000 115,480 0.0364 0.418 0.408 0.438 0.299 0.418 318,165 0.3630 7.69%
2025-05-15 0 0.039 0.038 0.041 - - 50,000 1,950 0.0390 0.389 0.379 0.408 - - 5,018 0.3886 0.00%
2025-05-14 0 0.039 0.037 0.044 - - 0 0 - 0.389 0.369 0.438 - - 0 - 0.00%
2025-05-13 0 0.039 0.039 0.044 0.039 0.039 17,200 642 0.0373 0.389 0.389 0.438 0.389 0.389 1,726 0.3719 0.00%
2025-05-12 0 0.039 0.039 0.045 0.038 0.039 310,000 11,830 0.0382 0.389 0.389 0.448 0.379 0.389 31,114 0.3802 -4.88%
2025-05-09 0 0.041 0.041 0.045 - - 0 0 - 0.408 0.408 0.448 - - 0 - 0.00%
2025-05-08 0 0.041 0.039 0.045 - - 27 0 - 0.408 0.389 0.448 - - 3 - 0.00%
2025-05-07 0 0.041 0.039 0.044 0.041 0.042 790,000 32,820 0.0415 0.408 0.389 0.438 0.408 0.418 79,290 0.4139 -10.87%
2025-05-06 0 0.046 0.041 0.049 - - 0 0 - 0.458 0.408 0.488 - - 0 - 0.00%
2025-05-02 0 0.046 0.041 0.048 - - 0 0 - 0.458 0.408 0.478 - - 0 - 0.00%
2025-04-30 0 0.046 0.041 0.049 - - 0 0 - 0.458 0.408 0.488 - - 0 - 0.00%
2025-04-29 0 0.046 0.041 0.049 - - 0 0 - 0.458 0.408 0.488 - - 0 - 0.00%
2025-04-28 0 0.046 0.043 0.049 - - 0 0 - 0.458 0.428 0.488 - - 0 - 0.00%
2025-04-25 0 0.046 0.042 0.049 - - 0 0 - 0.458 0.418 0.488 - - 0 - 0.00%
2025-04-24 0 0.046 0.041 0.049 - - 0 0 - 0.458 0.408 0.488 - - 0 - 0.00%
2025-04-23 0 0.046 0.042 0.049 - - 0 0 - 0.458 0.418 0.488 - - 0 - 0.00%
2025-04-22 0 0.046 0.040 0.049 - - 0 0 - 0.458 0.399 0.488 - - 0 - 0.00%
2025-04-17 0 0.046 0.046 0.049 - - 1,440 50 0.0347 0.458 0.458 0.488 - - 145 0.3460 0.00%
2025-04-16 0 0.046 0.040 0.049 - - 0 0 - 0.458 0.399 0.488 - - 0 - 0.00%
2025-04-15 0 0.046 0.040 0.049 - - 0 0 - 0.458 0.399 0.488 - - 0 - 0.00%
2025-04-14 0 0.046 0.040 0.049 - - 0 0 - 0.458 0.399 0.488 - - 0 - 0.00%
2025-04-11 0 0.046 0.040 0.049 - - 0 0 - 0.458 0.399 0.488 - - 0 - 0.00%
2025-04-10 0 0.046 0.040 0.048 0.039 0.046 320,000 13,790 0.0431 0.458 0.399 0.478 0.389 0.458 32,118 0.4294 6.98%
2025-04-09 0 0.043 0.039 0.043 - - 5,472 186 0.0340 0.428 0.389 0.428 - - 549 0.3387 -6.52%
2025-04-08 0 0.046 0.039 0.046 - - 40,000 1,680 0.0420 0.458 0.389 0.458 - - 4,015 0.4185 0.00%
2025-04-07 0 0.046 0.039 0.048 0.046 0.046 10,000 460 0.0460 0.458 0.389 0.478 0.458 0.458 1,004 0.4583 0.00%
2025-04-03 0 0.046 0.046 0.050 0.046 0.046 20,000 880 0.0440 0.458 0.458 0.498 0.458 0.458 2,007 0.4384 -13.21%
2025-04-02 0 0.053 0.046 0.053 0.049 0.055 1,750,000 85,810 0.0490 0.528 0.458 0.528 0.488 0.548 175,643 0.4885 10.42%
2025-04-01 0 0.048 0.042 0.049 - - 0 0 - 0.478 0.418 0.488 - - 0 - 0.00%
2025-03-31 0 0.048 0.042 0.049 - - 9,862 355 0.0360 0.478 0.418 0.488 - - 990 0.3586 0.00%
2025-03-28 0 0.048 0.043 0.049 - - 0 0 - 0.478 0.428 0.488 - - 0 - 0.00%
2025-03-27 0 0.048 0.045 0.049 - - 0 0 - 0.478 0.448 0.488 - - 0 - 0.00%
2025-03-26 0 0.048 0.043 0.048 0.048 0.048 30,000 1,440 0.0480 0.478 0.428 0.478 0.478 0.478 3,011 0.4782 -2.04%
2025-03-25 0 0.049 0.046 0.049 0.045 0.050 340,000 16,550 0.0487 0.488 0.458 0.488 0.448 0.498 34,125 0.4850 8.89%
2025-03-24 0 0.045 0.045 0.048 0.041 0.049 1,120,000 50,670 0.0452 0.448 0.448 0.478 0.408 0.488 112,412 0.4508 -11.76%
2025-03-21 0 0.051 0.050 0.059 0.051 0.051 70,000 3,570 0.0510 0.508 0.498 0.588 0.508 0.508 7,026 0.5081 -3.77%
2025-03-20 0 0.053 0.051 0.058 - - 0 0 - 0.528 0.508 0.578 - - 0 - 0.00%
2025-03-19 0 0.053 0.051 0.058 0.053 0.053 130,000 6,890 0.0530 0.528 0.508 0.578 0.528 0.528 13,048 0.5281 -1.85%
2025-03-18 0 0.054 0.053 0.058 - - 0 0 - 0.538 0.528 0.578 - - 0 - 0.00%
2025-03-17 0 0.054 0.053 0.059 0.054 0.054 90,000 4,860 0.0540 0.538 0.528 0.588 0.538 0.538 9,033 0.5380 -3.57%
2025-03-14 0 0.056 0.055 0.063 0.056 0.056 10,000 560 0.0560 0.558 0.548 0.628 0.558 0.558 1,004 0.5579 -1.75%
2025-03-13 0 0.057 0.057 0.063 0.057 0.057 50,000 2,850 0.0570 0.568 0.568 0.628 0.568 0.568 5,018 0.5679 0.00%
2025-03-12 0 0.057 0.057 0.063 0.057 0.057 20,000 1,140 0.0570 0.568 0.568 0.628 0.568 0.568 2,007 0.5679 -5.00%
2025-03-11 0 0.060 0.057 0.060 - - 1,440 72 0.0500 0.598 0.568 0.598 - - 145 0.4982 -1.64%
2025-03-10 0 0.061 0.057 0.061 0.061 0.061 30,576 1,858 0.0608 0.608 0.568 0.608 0.608 0.608 3,069 0.6054 8.93%
2025-03-07 0 0.056 0.055 0.061 - - 0 0 - 0.558 0.548 0.608 - - 0 - 0.00%
2025-03-06 0 0.056 0.055 0.061 - - 0 0 - 0.558 0.548 0.608 - - 0 - 0.00%
2025-03-05 0 0.056 0.055 0.061 - - 0 0 - 0.558 0.548 0.608 - - 0 - 0.00%
2025-03-04 0 0.056 0.056 0.059 0.056 0.056 120,000 6,720 0.0560 0.558 0.558 0.588 0.558 0.558 12,044 0.5579 -5.08%
2025-03-03 0 0.059 0.055 0.059 - - 0 0 - 0.588 0.548 0.588 - - 0 - 0.00%
2025-02-28 0 0.059 0.055 0.059 0.059 0.059 50,000 2,950 0.0590 0.588 0.548 0.588 0.588 0.588 5,018 0.5878 1.72%
2025-02-27 0 0.058 0.055 0.061 - - 0 0 - 0.578 0.548 0.608 - - 0 - 0.00%
2025-02-26 0 0.058 0.056 0.058 0.054 0.058 1,350,000 74,140 0.0549 0.578 0.558 0.578 0.538 0.578 135,496 0.5472 1.75%
2025-02-25 0 0.057 0.056 0.060 0.056 0.058 150,000 8,460 0.0564 0.568 0.558 0.598 0.558 0.578 15,055 0.5619 -9.52%
2025-02-24 0 0.063 0.055 0.063 - - 0 0 - 0.628 0.548 0.628 - - 0 - 0.00%
2025-02-21 0 0.063 0.057 0.063 - - 0 0 - 0.628 0.568 0.628 - - 0 - -1.56%
2025-02-20 0 0.064 0.056 0.064 0.064 0.064 10,000 640 0.0640 0.638 0.558 0.638 0.638 0.638 1,004 0.6377 12.28%
2025-02-19 0 0.057 0.057 0.062 - - 0 0 - 0.568 0.568 0.618 - - 0 - 3.64%
2025-02-18 0 0.055 0.055 0.058 0.054 0.059 971,440 53,786 0.0554 0.548 0.548 0.578 0.538 0.588 97,501 0.5516 -9.84%
2025-02-17 0 0.061 0.061 0.068 0.057 0.061 110,000 6,550 0.0595 0.608 0.608 0.678 0.568 0.608 11,040 0.5933 -1.61%
2025-02-14 0 0.062 0.062 0.072 - - 0 0 - 0.618 0.618 0.717 - - 0 - 0.00%
2025-02-13 0 0.062 0.060 0.064 0.060 0.065 296,087 18,414 0.0622 0.618 0.598 0.638 0.598 0.648 29,718 0.6196 -16.22%
2025-02-12 0 0.074 0.065 0.075 0.060 0.074 1,480,000 91,850 0.0621 0.737 0.648 0.747 0.598 0.737 148,544 0.6183 23.33%
2025-02-11 0 0.060 0.055 0.060 0.059 0.060 500,288 29,954 0.0599 0.598 0.548 0.598 0.588 0.598 50,213 0.5965 0.00%
2025-02-10 0 0.060 0.056 0.060 0.055 0.060 470,000 26,070 0.0555 0.598 0.558 0.598 0.548 0.598 47,173 0.5526 3.45%
2025-02-07 0 0.058 0.055 0.058 - - 0 0 - 0.578 0.548 0.578 - - 0 - 0.00%
2025-02-06 0 0.058 0.055 0.058 - - 0 0 - 0.578 0.548 0.578 - - 0 - 0.00%
2025-02-05 0 0.058 0.055 0.060 0.055 0.058 1,372,880 76,293 0.0556 0.578 0.548 0.598 0.548 0.578 137,793 0.5537 5.45%
2025-02-04 0 0.055 0.055 0.058 - - 0 0 - 0.548 0.548 0.578 - - 0 - 0.00%
2025-02-03 0 0.055 0.055 0.058 - - 0 0 - 0.548 0.548 0.578 - - 0 - 0.00%
2025-01-28 0 0.055 0.055 0.058 - - 0 0 - 0.548 0.548 0.578 - - 0 - 0.00%
2025-01-27 0 0.055 0.055 0.058 - - 0 0 - 0.548 0.548 0.578 - - 0 - 0.00%
2025-01-24 0 0.055 0.055 0.058 - - 0 0 - 0.548 0.548 0.578 - - 0 - 0.00%
2025-01-23 0 0.055 0.055 0.058 - - 0 0 - 0.548 0.548 0.578 - - 0 - 0.00%
2025-01-22 0 0.055 0.055 0.059 0.055 0.057 400,000 22,400 0.0560 0.548 0.548 0.588 0.548 0.568 40,147 0.5579 -8.33%
2025-01-21 0 0.060 0.055 0.060 0.058 0.060 80,000 4,670 0.0584 0.598 0.548 0.598 0.578 0.598 8,029 0.5816 3.45%
2025-01-20 0 0.058 0.056 0.060 - - 0 0 - 0.578 0.558 0.598 - - 0 - 0.00%
2025-01-17 0 0.058 0.056 0.060 - - 0 0 - 0.578 0.558 0.598 - - 0 - 0.00%
2025-01-16 0 0.058 0.056 0.060 - - 0 0 - 0.578 0.558 0.598 - - 0 - 0.00%
2025-01-15 0 0.058 0.055 0.059 0.058 0.058 190,000 11,020 0.0580 0.578 0.548 0.588 0.578 0.578 19,070 0.5779 5.45%
2025-01-14 0 0.055 0.055 0.060 0.055 0.055 390,000 21,450 0.0550 0.548 0.548 0.598 0.548 0.548 39,143 0.5480 -3.51%
2025-01-13 0 0.057 0.055 0.060 - - 0 0 - 0.568 0.548 0.598 - - 0 - 0.00%
2025-01-10 0 0.057 0.057 0.060 0.057 0.057 180,000 10,260 0.0570 0.568 0.568 0.598 0.568 0.568 18,066 0.5679 0.00%
2025-01-09 0 0.057 0.055 0.057 - - 0 0 - 0.568 0.548 0.568 - - 0 - 0.00%
2025-01-08 0 0.057 0.056 0.057 0.057 0.057 20,000 1,140 0.0570 0.568 0.558 0.568 0.568 0.568 2,007 0.5679 0.00%
2025-01-07 0 0.057 0.057 0.058 0.055 0.057 270,028 14,991 0.0555 0.568 0.568 0.578 0.548 0.568 27,102 0.5531 0.00%
2025-01-06 0 0.057 0.055 0.061 - - 1,296 64 0.0494 0.568 0.548 0.608 - - 130 0.4920 0.00%
2025-01-03 0 0.057 0.056 0.057 - - 0 0 - 0.568 0.558 0.568 - - 0 - 0.00%
2025-01-02 0 0.057 0.055 0.057 0.057 0.057 30,000 1,710 0.0570 0.568 0.548 0.568 0.568 0.568 3,011 0.5679 3.64%
2024-12-31 0 0.055 0.055 0.057 0.055 0.055 20,000 1,100 0.0550 0.548 0.548 0.568 0.548 0.548 2,007 0.5480 0.00%
2024-12-30 0 0.055 0.055 0.057 - - 0 0 - 0.548 0.548 0.568 - - 0 - 0.00%
2024-12-27 0 0.055 0.055 0.057 0.055 0.055 100,000 5,500 0.0550 0.548 0.548 0.568 0.548 0.548 10,037 0.5480 0.00%
2024-12-24 0 0.055 0.055 0.057 - - 0 0 - 0.548 0.548 0.568 - - 0 - 0.00%
2024-12-23 0 0.055 0.055 0.057 - - 0 0 - 0.548 0.548 0.568 - - 0 - 0.00%
2024-12-20 0 0.055 0.055 0.057 - - 0 0 - 0.548 0.548 0.568 - - 0 - 0.00%
2024-12-19 0 0.055 0.055 0.057 0.055 0.055 410,000 22,550 0.0550 0.548 0.548 0.568 0.548 0.548 41,151 0.5480 1.85%
2024-12-18 0 0.054 0.054 0.057 0.053 0.053 20,000 1,060 0.0530 0.538 0.538 0.568 0.528 0.528 2,007 0.5281 1.89%
2024-12-17 0 0.053 0.053 0.057 - - 0 0 - 0.528 0.528 0.568 - - 0 - 0.00%
2024-12-16 0 0.053 0.053 0.054 0.053 0.053 100,000 5,300 0.0530 0.528 0.528 0.538 0.528 0.528 10,037 0.5281 0.00%
2024-12-13 0 0.053 0.053 0.055 - - 0 0 - 0.528 0.528 0.548 - - 0 - 0.00%
2024-12-12 0 0.053 0.053 0.057 - - 0 0 - 0.528 0.528 0.568 - - 0 - 0.00%
2024-12-11 0 0.053 0.053 0.057 - - 0 0 - 0.528 0.528 0.568 - - 0 - 0.00%
2024-12-10 0 0.053 0.053 0.056 0.053 0.053 70,000 3,710 0.0530 0.528 0.528 0.558 0.528 0.528 7,026 0.5281 -3.64%
2024-12-09 0 0.055 0.053 0.057 - - 0 0 - 0.548 0.528 0.568 - - 0 - 0.00%
2024-12-06 0 0.055 0.053 0.057 - - 0 0 - 0.548 0.528 0.568 - - 0 - 0.00%
2024-12-05 0 0.055 0.055 0.057 0.052 0.056 785,000 42,615 0.0543 0.548 0.548 0.568 0.518 0.558 78,789 0.5409 7.84%
2024-12-04 0 0.051 0.051 0.054 0.049 0.054 370,000 18,520 0.0501 0.508 0.508 0.538 0.488 0.538 37,136 0.4987 -1.92%
2024-12-03 0 0.052 0.052 0.054 - - 0 0 - 0.518 0.518 0.538 - - 0 - 1.96%
2024-12-02 0 0.051 0.051 0.054 - - 0 0 - 0.508 0.508 0.538 - - 0 - 0.00%
2024-11-29 0 0.051 0.050 0.051 0.051 0.051 10,000 510 0.0510 0.508 0.498 0.508 0.508 0.508 1,004 0.5081 0.00%
2024-11-28 0 0.051 0.051 0.054 0.051 0.051 200,000 10,200 0.0510 0.508 0.508 0.538 0.508 0.508 20,074 0.5081 0.00%
2024-11-27 0 0.051 0.051 0.054 - - 0 0 - 0.508 0.508 0.538 - - 0 - 0.00%
2024-11-26 0 0.051 0.051 0.054 0.050 0.051 750,000 37,980 0.0506 0.508 0.508 0.538 0.498 0.508 75,276 0.5045 0.00%
2024-11-25 0 0.051 0.050 0.054 - - 0 0 - 0.508 0.498 0.538 - - 0 - 0.00%
2024-11-22 0 0.051 0.050 0.051 0.051 0.051 210,000 10,710 0.0510 0.508 0.498 0.508 0.508 0.508 21,077 0.5081 -8.93%
2024-11-21 0 0.056 0.051 0.056 0.052 0.056 40,000 2,180 0.0545 0.558 0.508 0.558 0.518 0.558 4,015 0.5430 1.82%
2024-11-20 0 0.055 0.051 0.055 0.051 0.055 230,000 12,110 0.0527 0.548 0.508 0.548 0.508 0.548 23,085 0.5246 5.77%
2024-11-19 0 0.052 0.052 0.053 0.051 0.060 1,392,190 73,186 0.0526 0.518 0.518 0.528 0.508 0.598 139,731 0.5238 -13.33%
2024-11-18 0 0.060 0.059 0.063 0.054 0.068 3,510,000 216,180 0.0616 0.598 0.588 0.628 0.538 0.678 352,290 0.6136 20.00%
2024-11-15 0 0.050 0.050 0.053 0.050 0.050 100,000 5,000 0.0500 0.498 0.498 0.528 0.498 0.498 10,037 0.4982 0.00%
2024-11-14 0 0.050 0.050 0.053 0.050 0.050 100,000 5,000 0.0500 0.498 0.498 0.528 0.498 0.498 10,037 0.4982 -1.96%
2024-11-13 0 0.051 0.050 0.053 - - 0 0 - 0.508 0.498 0.528 - - 0 - 0.00%
2024-11-12 0 0.051 0.051 0.053 0.051 0.051 111,728 5,680 0.0508 0.508 0.508 0.528 0.508 0.508 11,214 0.5065 0.00%
2024-11-11 0 0.051 0.051 0.053 0.051 0.051 53,600 2,697 0.0503 0.508 0.508 0.528 0.508 0.508 5,380 0.5013 2.00%
2024-11-08 0 0.050 0.050 0.052 0.050 0.051 200,000 10,030 0.0502 0.498 0.498 0.518 0.498 0.508 20,074 0.4997 -1.96%
2024-11-07 0 0.051 0.051 0.056 0.051 0.051 80,000 4,080 0.0510 0.508 0.508 0.558 0.508 0.508 8,029 0.5081 -5.56%
2024-11-06 0 0.054 0.051 0.055 0.054 0.055 140,000 7,640 0.0546 0.538 0.508 0.548 0.538 0.548 14,051 0.5437 -1.82%
2024-11-05 0 0.055 0.051 0.056 0.055 0.059 600,000 33,520 0.0559 0.548 0.508 0.558 0.548 0.588 60,221 0.5566 0.00%
2024-11-04 0 0.055 0.052 0.055 0.051 0.061 2,370,000 130,130 0.0549 0.548 0.518 0.548 0.508 0.608 237,871 0.5471 0.00%
2024-11-01 0 0.055 0.050 0.055 - - 0 0 - 0.548 0.498 0.548 - - 0 - 0.00%
2024-10-31 0 0.055 0.051 0.055 0.054 0.057 81,440 4,411 0.0542 0.548 0.508 0.548 0.538 0.568 8,174 0.5396 7.84%
2024-10-30 0 0.051 0.051 0.054 0.051 0.053 2,100,000 107,660 0.0513 0.508 0.508 0.538 0.508 0.528 210,772 0.5108 -5.56%
2024-10-29 0 0.054 0.051 0.055 0.050 0.057 2,260,000 117,290 0.0519 0.538 0.508 0.548 0.498 0.568 226,831 0.5171 0.00%
2024-10-28 0 0.054 0.052 0.054 0.052 0.054 280,000 14,710 0.0525 0.538 0.518 0.538 0.518 0.538 28,103 0.5234 5.88%
2024-10-25 0 0.051 0.050 0.053 0.051 0.051 300,000 15,300 0.0510 0.508 0.498 0.528 0.508 0.508 30,110 0.5081 0.00%
2024-10-24 0 0.051 0.050 0.054 0.050 0.055 2,070,000 104,230 0.0504 0.508 0.498 0.538 0.498 0.548 207,761 0.5017 -7.27%
2024-10-23 0 0.055 0.052 0.055 0.055 0.055 31,440 1,711 0.0544 0.548 0.518 0.548 0.548 0.548 3,156 0.5422 -1.79%
2024-10-22 0 0.056 0.050 0.056 0.056 0.063 280,000 17,130 0.0612 0.558 0.498 0.558 0.558 0.628 28,103 0.6095 5.66%
2024-10-21 0 0.053 0.052 0.053 0.053 0.058 140,000 7,800 0.0557 0.528 0.518 0.528 0.528 0.578 14,051 0.5551 -5.36%
2024-10-18 0 0.056 0.054 0.057 0.056 0.056 20,576 1,143 0.0556 0.558 0.538 0.568 0.558 0.558 2,065 0.5535 9.80%
2024-10-17 0 0.051 0.049 0.054 0.049 0.058 81,152 4,267 0.0526 0.508 0.488 0.538 0.488 0.578 8,145 0.5239 -10.53%
2024-10-16 0 0.057 0.045 0.058 0.058 0.058 10,000 580 0.0580 0.568 0.448 0.578 0.578 0.578 1,004 0.5779 0.59%
2024-10-15 0 0.060 0.060 0.063 0.060 0.065 2,130,000 131,240 0.0616 0.565 0.565 0.593 0.565 0.612 226,359 0.5798 3.45%
2024-10-14 0 0.058 0.056 0.061 0.058 0.058 20,000 1,160 0.0580 0.546 0.527 0.574 0.546 0.546 2,125 0.5458 5.45%
2024-10-10 0 0.055 0.054 0.062 0.050 0.055 280,864 14,825 0.0528 0.518 0.508 0.583 0.470 0.518 29,848 0.4967 0.00%
2024-10-09 0 0.055 0.055 0.058 0.052 0.062 1,460,360 81,676 0.0559 0.518 0.518 0.546 0.489 0.583 155,195 0.5263 -24.66%
2024-10-08 0 0.073 0.063 0.079 - - 0 0 - 0.687 0.593 0.743 - - 0 - 0.00%
2024-10-07 0 0.073 0.073 0.085 0.071 0.076 420,000 30,810 0.0734 0.687 0.687 0.800 0.668 0.715 44,634 0.6903 1.39%
2024-10-04 0 0.072 0.071 0.078 0.068 0.080 453,040 34,612 0.0764 0.678 0.668 0.734 0.640 0.753 48,145 0.7189 20.00%
2024-10-03 0 0.060 0.057 0.074 - - 0 0 - 0.565 0.536 0.696 - - 0 - 0.00%
2024-10-02 0 0.060 0.059 0.070 0.057 0.069 720,000 43,430 0.0603 0.565 0.555 0.659 0.536 0.649 76,516 0.5676 5.26%
2024-09-30 0 0.057 0.052 0.057 0.057 0.057 101,440 5,772 0.0569 0.536 0.489 0.536 0.536 0.536 10,780 0.5354 14.00%
2024-09-27 0 0.050 0.050 0.057 0.050 0.050 11,728 577 0.0492 0.470 0.470 0.536 0.470 0.470 1,246 0.4630 -9.09%
2024-09-26 0 0.055 0.050 0.057 0.055 0.055 10,000 550 0.0550 0.518 0.470 0.536 0.518 0.518 1,063 0.5175 -1.79%
2024-09-25 0 0.056 0.050 0.057 - - 0 0 - 0.527 0.470 0.536 - - 0 - 0.00%
2024-09-24 0 0.056 0.054 0.057 - - 0 0 - 0.527 0.508 0.536 - - 0 - 0.00%
2024-09-23 0 0.056 0.043 0.057 - - 0 0 - 0.527 0.405 0.536 - - 0 - 0.00%
2024-09-20 0 0.056 0.046 0.057 0.051 0.057 260,000 14,130 0.0543 0.527 0.433 0.536 0.480 0.536 27,631 0.5114 5.66%
2024-09-19 0 0.053 0.041 0.056 - - 0 0 - 0.499 0.386 0.527 - - 0 - 0.00%
2024-09-17 0 0.053 0.038 0.056 - - 0 0 - 0.499 0.358 0.527 - - 0 - 0.00%
2024-09-16 0 0.053 0.040 0.056 - - 0 0 - 0.499 0.376 0.527 - - 0 - 0.00%
2024-09-13 0 0.053 0.035 0.056 - - 0 0 - 0.499 0.329 0.527 - - 0 - 0.00%
2024-09-12 0 0.053 0.034 0.054 - - 0 0 - 0.499 0.320 0.508 - - 0 - 0.00%
2024-09-11 0 0.053 0.033 0.056 - - 0 0 - 0.499 0.311 0.527 - - 0 - 0.00%
2024-09-10 0 0.053 0.033 0.056 - - 0 0 - 0.499 0.311 0.527 - - 0 - 0.00%
2024-09-09 0 0.053 0.046 0.056 - - 0 0 - 0.499 0.433 0.527 - - 0 - 0.00%
2024-09-05 0 0.053 0.040 0.056 - - 0 0 - 0.499 0.376 0.527 - - 0 - 0.00%
2024-09-04 0 0.053 0.041 0.056 - - 0 0 - 0.499 0.386 0.527 - - 0 - 0.00%
2024-09-03 0 0.053 0.035 0.056 - - 0 0 - 0.499 0.329 0.527 - - 0 - 0.00%
2024-09-02 0 0.053 0.046 0.056 - - 0 0 - 0.499 0.433 0.527 - - 0 - 0.00%
2024-08-30 0 0.053 0.043 0.055 - - 0 0 - 0.499 0.405 0.518 - - 0 - 0.00%
2024-08-29 0 0.053 0.043 0.056 - - 0 0 - 0.499 0.405 0.527 - - 0 - 0.00%
2024-08-28 0 0.053 0.046 0.053 - - 0 0 - 0.499 0.433 0.499 - - 0 - 0.00%
2024-08-27 0 0.053 0.043 0.056 0.053 0.053 20,000 1,060 0.0530 0.499 0.405 0.527 0.499 0.499 2,125 0.4987 0.00%
2024-08-26 0 0.053 0.046 0.056 - - 0 0 - 0.499 0.433 0.527 - - 0 - 0.00%
2024-08-23 0 0.053 0.042 0.056 - - 0 0 - 0.499 0.395 0.527 - - 0 - 0.00%
2024-08-22 0 0.053 0.028 0.056 - - 0 0 - 0.499 0.263 0.527 - - 0 - 0.00%
2024-08-21 0 0.053 0.047 0.056 - - 0 0 - 0.499 0.442 0.527 - - 0 - 0.00%
2024-08-20 0 0.053 0.045 0.053 - - 0 0 - 0.499 0.423 0.499 - - 0 - 0.00%
2024-08-19 0 0.053 0.044 0.056 - - 0 0 - 0.499 0.414 0.527 - - 0 - 0.00%
2024-08-16 0 0.053 0.046 0.056 - - 0 0 - 0.499 0.433 0.527 - - 0 - 0.00%
2024-08-15 0 0.053 0.046 0.055 - - 0 0 - 0.499 0.433 0.518 - - 0 - 0.00%
2024-08-14 0 0.053 0.046 0.056 - - 10,000 530 0.0530 0.499 0.433 0.527 - - 1,063 0.4987 0.00%
2024-08-13 0 0.053 0.050 0.056 - - 0 0 - 0.499 0.470 0.527 - - 0 - 0.00%
2024-08-12 0 0.053 0.053 0.057 - - 0 0 - 0.499 0.499 0.536 - - 0 - 0.00%
2024-08-09 0 0.053 0.051 0.058 0.053 0.054 240,000 12,900 0.0538 0.499 0.480 0.546 0.499 0.508 25,505 0.5058 -8.62%
2024-08-08 0 0.058 0.053 0.060 - - 0 0 - 0.546 0.499 0.565 - - 0 - 0.00%
2024-08-07 0 0.058 0.054 0.060 0.053 0.059 74,064 4,092 0.0552 0.546 0.508 0.565 0.499 0.555 7,871 0.5199 -4.92%
2024-08-06 0 0.061 0.061 0.066 - - 0 0 - 0.574 0.574 0.621 - - 0 - 1.67%
2024-08-05 0 0.060 0.057 0.066 - - 0 0 - 0.565 0.536 0.621 - - 0 - 0.00%
2024-08-02 0 0.060 0.060 0.069 - - 0 0 - 0.565 0.565 0.649 - - 0 - 0.00%
2024-08-01 0 0.060 0.060 0.069 - - 0 0 - 0.565 0.565 0.649 - - 0 - 0.00%
2024-07-31 0 0.060 0.060 0.069 - - 0 0 - 0.565 0.565 0.649 - - 0 - 0.00%
2024-07-30 0 0.060 0.060 0.066 - - 10,000 640 0.0640 0.565 0.565 0.621 - - 1,063 0.6022 1.69%
2024-07-29 0 0.059 0.056 0.064 - - 691 35 0.0507 0.555 0.527 0.602 - - 73 0.4766 0.00%
2024-07-26 0 0.059 0.059 0.064 0.058 0.058 40,000 2,320 0.0580 0.555 0.555 0.602 0.546 0.546 4,251 0.5458 -7.81%
2024-07-25 0 0.064 0.058 0.064 - - 0 0 - 0.602 0.546 0.602 - - 0 - -1.54%
2024-07-24 0 0.065 0.058 0.069 - - 288 15 0.0521 0.612 0.546 0.649 - - 31 0.4901 0.00%
2024-07-23 0 0.065 0.058 0.069 - - 0 0 - 0.612 0.546 0.649 - - 0 - 0.00%
2024-07-22 0 0.065 0.058 0.070 - - 0 0 - 0.612 0.546 0.659 - - 0 - 0.00%
2024-07-19 0 0.065 0.059 0.069 - - 0 0 - 0.612 0.555 0.649 - - 0 - 0.00%
2024-07-18 0 0.065 0.058 0.069 - - 0 0 - 0.612 0.546 0.649 - - 0 - 0.00%
2024-07-17 0 0.065 0.058 0.069 0.057 0.065 330,000 20,480 0.0621 0.612 0.546 0.649 0.536 0.612 35,070 0.5840 4.84%
2024-07-16 0 0.062 0.058 0.067 0.058 0.062 230,000 13,520 0.0588 0.583 0.546 0.630 0.546 0.583 24,442 0.5531 1.64%
2024-07-15 0 0.061 0.060 0.067 0.061 0.062 130,000 7,940 0.0611 0.574 0.565 0.630 0.574 0.583 13,815 0.5747 -11.59%
2024-07-12 0 0.069 0.063 0.069 0.069 0.071 60,000 4,150 0.0692 0.649 0.593 0.649 0.649 0.668 6,376 0.6508 1.47%
2024-07-11 0 0.068 0.060 0.068 - - 0 0 - 0.640 0.565 0.640 - - 0 - 0.00%
2024-07-10 0 0.068 0.060 0.068 0.060 0.069 130,000 8,640 0.0665 0.640 0.565 0.640 0.565 0.649 13,815 0.6254 9.68%
2024-07-09 0 0.062 0.060 0.064 0.062 0.066 420,000 26,310 0.0626 0.583 0.565 0.602 0.583 0.621 44,634 0.5895 -13.89%
2024-07-08 0 0.072 0.062 0.076 - - 0 0 - 0.678 0.583 0.715 - - 0 - 0.00%
2024-07-05 0 0.072 0.066 0.076 - - 0 0 - 0.678 0.621 0.715 - - 0 - 0.00%
2024-07-04 0 0.072 0.064 0.077 - - 0 0 - 0.678 0.602 0.725 - - 0 - 0.00%
2024-07-03 0 0.072 0.064 0.072 0.062 0.074 250,720 17,341 0.0692 0.678 0.602 0.678 0.583 0.696 26,644 0.6508 -6.49%
2024-07-02 0 0.077 0.067 0.077 - - 0 0 - 0.725 0.630 0.725 - - 0 - 0.00%
2024-06-28 0 0.077 0.064 0.077 0.079 0.079 10,000 790 0.0790 0.725 0.602 0.725 0.743 0.743 1,063 0.7434 10.00%
2024-06-27 0 0.070 0.060 0.079 - - 0 0 - 0.659 0.565 0.743 - - 0 - 0.00%
2024-06-26 0 0.070 0.058 0.070 0.060 0.070 20,720 1,338 0.0646 0.659 0.546 0.659 0.565 0.659 2,202 0.6076 12.90%
2024-06-25 0 0.062 0.053 0.072 - - 0 0 - 0.583 0.499 0.678 - - 0 - 0.00%
2024-06-24 0 0.062 0.053 0.062 - - 0 0 - 0.583 0.499 0.583 - - 0 - -1.59%
2024-06-21 0 0.063 0.054 0.069 - - 2,880 146 0.0507 0.593 0.508 0.649 - - 306 0.4770 0.00%
2024-06-20 0 0.063 0.056 0.069 - - 0 0 - 0.593 0.527 0.649 - - 0 - 0.00%
2024-06-19 0 0.063 0.056 0.068 - - 0 0 - 0.593 0.527 0.640 - - 0 - 0.00%
2024-06-18 0 0.063 0.061 0.072 - - 120,000 8,050 0.0671 0.593 0.574 0.678 - - 12,753 0.6312 0.00%
2024-06-17 0 0.063 0.059 0.063 - - 0 0 - 0.593 0.555 0.593 - - 0 - 0.00%
2024-06-14 0 0.063 0.056 0.063 0.053 0.064 70,000 4,200 0.0600 0.593 0.527 0.593 0.499 0.602 7,439 0.5646 14.55%
2024-06-13 0 0.055 0.052 0.059 - - 0 0 - 0.518 0.489 0.555 - - 0 - 0.00%
2024-06-12 0 0.055 0.057 0.058 0.051 0.056 700,000 37,920 0.0542 0.518 0.536 0.546 0.480 0.527 74,390 0.5097 -1.79%
2024-06-11 0 0.056 0.052 0.056 - - 0 0 - 0.527 0.489 0.527 - - 0 - 0.00%
2024-06-07 0 0.056 0.055 0.056 0.055 0.059 770,000 42,930 0.0558 0.527 0.518 0.527 0.518 0.555 81,829 0.5246 -6.67%
2024-06-06 0 0.060 0.058 0.060 - - 0 0 - 0.565 0.546 0.565 - - 0 - 0.00%
2024-06-05 0 0.060 0.058 0.060 0.059 0.060 720,000 42,890 0.0596 0.565 0.546 0.565 0.555 0.565 76,516 0.5605 0.00%
2024-06-04 0 0.060 0.058 0.061 0.060 0.060 10,000 600 0.0600 0.565 0.546 0.574 0.565 0.565 1,063 0.5646 -1.64%
2024-06-03 0 0.061 0.058 0.061 0.062 0.063 170,000 10,690 0.0629 0.574 0.546 0.574 0.583 0.593 18,066 0.5917 -3.17%
2024-05-31 0 0.063 0.062 0.063 0.063 0.064 530,000 33,690 0.0636 0.593 0.583 0.593 0.593 0.602 56,324 0.5981 0.00%
2024-05-30 0 0.063 0.063 0.071 0.063 0.069 389,952 25,407 0.0652 0.593 0.593 0.668 0.593 0.649 41,441 0.6131 -1.56%
2024-05-29 0 0.064 0.064 0.071 - - 0 0 - 0.602 0.602 0.668 - - 0 - 0.00%
2024-05-28 0 0.064 0.062 0.071 - - 0 0 - 0.602 0.583 0.668 - - 0 - 0.00%
2024-05-27 0 0.064 0.064 0.071 0.062 0.062 17,488 1,046 0.0598 0.602 0.602 0.668 0.583 0.583 1,858 0.5628 -8.57%
2024-05-24 0 0.070 0.062 0.070 - - 0 0 - 0.659 0.583 0.659 - - 0 - -2.78%
2024-05-23 0 0.072 0.070 0.072 0.072 0.072 310,000 22,320 0.0720 0.678 0.659 0.678 0.678 0.678 32,944 0.6775 2.86%
2024-05-22 0 0.070 0.070 0.072 - - 0 0 - 0.659 0.659 0.678 - - 0 - 0.00%
2024-05-21 0 0.070 0.068 0.072 - - 0 0 - 0.659 0.640 0.678 - - 0 - 0.00%
2024-05-20 0 0.070 0.062 0.072 - - 0 0 - 0.659 0.583 0.678 - - 0 - 0.00%
2024-05-17 0 0.070 0.070 0.072 0.069 0.070 80,000 5,560 0.0695 0.659 0.659 0.678 0.649 0.659 8,502 0.6540 4.48%
2024-05-16 0 0.067 0.062 0.069 - - 0 0 - 0.630 0.583 0.649 - - 0 - 0.00%
2024-05-14 0 0.067 0.060 0.069 - - 720 36 0.0500 0.630 0.565 0.649 - - 77 0.4705 0.00%
2024-05-13 0 0.067 0.058 0.069 - - 20,000 1,200 0.0600 0.630 0.546 0.649 - - 2,125 0.5646 0.00%
2024-05-10 0 0.067 0.060 0.068 - - 0 0 - 0.630 0.565 0.640 - - 0 - 0.00%
2024-05-09 0 0.067 0.062 0.072 - - 0 0 - 0.630 0.583 0.678 - - 0 - 0.00%
2024-05-08 0 0.067 0.063 0.072 - - 0 0 - 0.630 0.593 0.678 - - 0 - 0.00%
2024-05-07 0 0.067 0.061 0.067 - - 0 0 - 0.630 0.574 0.630 - - 0 - 0.00%
2024-05-06 0 0.067 0.060 0.071 - - 0 0 - 0.630 0.565 0.668 - - 0 - 0.00%
2024-05-03 0 0.067 0.062 0.073 - - 0 0 - 0.630 0.583 0.687 - - 0 - 0.00%
2024-05-02 0 0.067 0.060 0.073 - - 0 0 - 0.630 0.565 0.687 - - 0 - 0.00%
2024-04-30 0 0.067 0.060 0.073 - - 0 0 - 0.630 0.565 0.687 - - 0 - 0.00%
2024-04-29 0 0.067 0.062 0.073 - - 1,440 83 0.0576 0.630 0.583 0.687 - - 153 0.5424 0.00%
2024-04-26 0 0.067 0.060 0.077 - - 70,000 5,040 0.0720 0.630 0.565 0.725 - - 7,439 0.6775 0.00%
2024-04-25 0 0.067 0.062 0.072 0.067 0.067 80,000 5,340 0.0668 0.630 0.583 0.678 0.630 0.630 8,502 0.6281 3.08%
2024-04-24 0 0.065 0.059 0.065 0.057 0.066 60,800 3,913 0.0644 0.612 0.555 0.612 0.536 0.621 6,461 0.6056 3.17%
2024-04-23 0 0.063 0.059 0.066 - - 720 36 0.0500 0.593 0.555 0.621 - - 77 0.4705 0.00%
2024-04-22 0 0.063 0.059 0.068 - - 0 0 - 0.593 0.555 0.640 - - 0 - 0.00%
2024-04-19 0 0.063 0.063 0.068 - - 0 0 - 0.593 0.593 0.640 - - 0 - 0.00%
2024-04-18 0 0.063 0.057 0.065 0.063 0.063 290,000 18,020 0.0621 0.593 0.536 0.612 0.593 0.593 30,819 0.5847 0.00%
2024-04-17 0 0.063 0.057 0.064 - - 0 0 - 0.593 0.536 0.602 - - 0 - 0.00%
2024-04-16 0 0.063 0.063 0.064 0.059 0.062 540,000 32,610 0.0604 0.593 0.593 0.602 0.555 0.583 57,387 0.5683 -3.08%
2024-04-15 0 0.065 0.063 0.065 - - 0 0 - 0.612 0.593 0.612 - - 0 - 0.00%
2024-04-12 0 0.065 0.063 0.065 - - 0 0 - 0.612 0.593 0.612 - - 0 - 0.00%
2024-04-11 0 0.065 0.063 0.073 - - 0 0 - 0.612 0.593 0.687 - - 0 - 0.00%
2024-04-10 0 0.065 0.065 0.070 0.064 0.064 10,432 662 0.0635 0.612 0.612 0.659 0.602 0.602 1,109 0.5971 -1.52%
2024-04-09 0 0.066 0.063 0.072 - - 576 33 0.0573 0.621 0.593 0.678 - - 61 0.5391 0.00%
2024-04-08 0 0.066 0.064 0.072 - - 0 0 - 0.621 0.602 0.678 - - 0 - 0.00%
2024-04-05 0 0.066 0.066 0.072 0.066 0.066 10,000 660 0.0660 0.621 0.621 0.678 0.621 0.621 1,063 0.6211 -9.59%
2024-04-03 0 0.073 0.066 0.073 - - 0 0 - 0.687 0.621 0.687 - - 0 - 0.00%
2024-04-02 0 0.073 0.066 0.073 - - 0 0 - 0.687 0.621 0.687 - - 0 - 0.00%
2024-03-28 0 0.073 0.066 0.074 - - 0 0 - 0.687 0.621 0.696 - - 0 - 0.00%
2024-03-27 0 0.073 0.066 0.074 - - 0 0 - 0.687 0.621 0.696 - - 0 - 0.00%
2024-03-26 0 0.073 0.066 0.073 - - 0 0 - 0.687 0.621 0.687 - - 0 - 0.00%
2024-03-25 0 0.073 0.066 0.074 - - 0 0 - 0.687 0.621 0.696 - - 0 - 0.00%
2024-03-22 0 0.073 0.066 0.075 - - 0 0 - 0.687 0.621 0.706 - - 0 - 0.00%
2024-03-21 0 0.073 0.066 0.074 - - 0 0 - 0.687 0.621 0.696 - - 0 - 0.00%
2024-03-20 0 0.073 0.066 0.074 - - 0 0 - 0.687 0.621 0.696 - - 0 - 0.00%
2024-03-19 0 0.073 0.065 0.074 - - 0 0 - 0.687 0.612 0.696 - - 0 - 0.00%
2024-03-18 0 0.073 0.067 0.073 0.071 0.073 40,000 2,890 0.0723 0.687 0.630 0.687 0.668 0.687 4,251 0.6799 4.29%
2024-03-15 0 0.070 0.063 0.073 - - 0 0 - 0.659 0.593 0.687 - - 0 - 0.00%
2024-03-14 0 0.070 0.061 0.073 - - 0 0 - 0.659 0.574 0.687 - - 0 - 0.00%
2024-03-13 0 0.070 0.061 0.072 0.070 0.070 20,000 1,400 0.0700 0.659 0.574 0.678 0.659 0.659 2,125 0.6587 0.00%
2024-03-12 0 0.070 0.070 0.073 0.068 0.068 110,000 7,480 0.0680 0.659 0.659 0.687 0.640 0.640 11,690 0.6399 4.48%
2024-03-11 0 0.067 0.064 0.068 0.060 0.066 80,000 4,990 0.0624 0.630 0.602 0.640 0.565 0.621 8,502 0.5869 4.69%
2024-03-08 0 0.064 0.064 0.065 - - 0 0 - 0.602 0.602 0.612 - - 0 - 1.59%
2024-03-07 0 0.063 0.062 0.063 0.061 0.063 80,000 5,000 0.0625 0.593 0.583 0.593 0.574 0.593 8,502 0.5881 -7.35%
2024-03-06 0 0.068 0.063 0.073 - - 0 0 - 0.640 0.593 0.687 - - 0 - 0.00%
2024-03-05 0 0.068 0.063 0.073 - - 0 0 - 0.640 0.593 0.687 - - 0 - 0.00%
2024-03-04 0 0.068 0.063 0.073 0.062 0.068 80,000 5,080 0.0635 0.640 0.593 0.687 0.583 0.640 8,502 0.5975 1.49%
2024-03-01 0 0.067 0.061 0.067 - - 4,320 241 0.0558 0.630 0.574 0.630 - - 459 0.5249 0.00%
2024-02-29 0 0.067 0.062 0.067 - - 0 0 - 0.630 0.583 0.630 - - 0 - -1.47%
2024-02-28 0 0.068 0.065 0.074 0.060 0.065 260,000 16,150 0.0621 0.640 0.612 0.696 0.565 0.612 27,631 0.5845 -4.23%
2024-02-27 0 0.071 0.060 0.074 - - 0 0 - 0.668 0.565 0.696 - - 0 - 0.00%
2024-02-26 0 0.071 0.060 0.074 - - 0 0 - 0.668 0.565 0.696 - - 0 - 0.00%
2024-02-23 0 0.071 0.069 0.071 - - 0 0 - 0.668 0.649 0.668 - - 0 - 0.00%
2024-02-22 0 0.071 0.063 0.073 - - 0 0 - 0.668 0.593 0.687 - - 0 - 0.00%
2024-02-21 0 0.071 0.068 0.071 0.071 0.071 54,320 3,815 0.0702 0.668 0.640 0.668 0.668 0.668 5,773 0.6609 1.43%
2024-02-20 0 0.070 0.068 0.074 - - 0 0 - 0.659 0.640 0.696 - - 0 - 0.00%
2024-02-19 0 0.070 0.063 0.074 - - 0 0 - 0.659 0.593 0.696 - - 0 - 0.00%
2024-02-16 0 0.070 0.068 0.074 - - 0 0 - 0.659 0.640 0.696 - - 0 - 0.00%
2024-02-15 0 0.070 0.062 0.074 - - 0 0 - 0.659 0.583 0.696 - - 0 - 0.00%
2024-02-14 0 0.070 0.060 0.075 - - 0 0 - 0.659 0.565 0.706 - - 0 - 0.00%
2024-02-09 0 0.070 0.060 0.074 - - 0 0 - 0.659 0.565 0.696 - - 0 - 0.00%
2024-02-08 0 0.070 0.060 0.070 - - 0 0 - 0.659 0.565 0.659 - - 0 - 0.00%
2024-02-07 0 0.070 0.065 0.073 0.070 0.070 10,000 700 0.0700 0.659 0.612 0.687 0.659 0.659 1,063 0.6587 11.11%
2024-02-06 0 0.063 0.060 0.069 - - 0 0 - 0.593 0.565 0.649 - - 0 - 0.00%
2024-02-05 0 0.063 0.060 0.076 0.060 0.063 43,456 2,646 0.0609 0.593 0.565 0.715 0.565 0.593 4,618 0.5730 -1.56%
2024-02-02 0 0.064 0.060 0.077 - - 0 0 - 0.602 0.565 0.725 - - 0 - 0.00%
2024-02-01 0 0.064 0.062 0.070 - - 0 0 - 0.602 0.583 0.659 - - 0 - 0.00%
2024-01-31 0 0.064 0.066 0.076 0.062 0.062 20,000 1,240 0.0620 0.602 0.621 0.715 0.583 0.583 2,125 0.5834 -8.57%
2024-01-30 0 0.070 0.062 0.075 - - 0 0 - 0.659 0.583 0.706 - - 0 - 0.00%
2024-01-29 0 0.070 0.068 0.073 - - 0 0 - 0.659 0.640 0.687 - - 0 - 0.00%
2024-01-26 0 0.070 0.070 0.077 0.066 0.070 190,000 13,260 0.0698 0.659 0.659 0.725 0.621 0.659 20,192 0.6567 6.06%
2024-01-25 0 0.066 0.063 0.069 0.066 0.066 20,000 1,320 0.0660 0.621 0.593 0.649 0.621 0.621 2,125 0.6211 0.00%
2024-01-24 0 0.066 0.062 0.066 - - 0 0 - 0.621 0.583 0.621 - - 0 - 0.00%
2024-01-23 0 0.066 0.062 0.070 0.066 0.066 10,000 660 0.0660 0.621 0.583 0.659 0.621 0.621 1,063 0.6211 0.00%
2024-01-22 0 0.066 0.066 0.072 0.061 0.066 180,000 11,160 0.0620 0.621 0.621 0.678 0.574 0.621 19,129 0.5834 -8.33%
2024-01-19 0 0.072 0.068 0.079 - - 0 0 - 0.678 0.640 0.743 - - 0 - 0.00%
2024-01-18 0 0.072 0.068 0.072 - - 0 0 - 0.678 0.640 0.678 - - 0 - 0.00%
2024-01-17 0 0.072 0.068 0.079 0.072 0.072 200,000 14,400 0.0720 0.678 0.640 0.743 0.678 0.678 21,254 0.6775 0.00%
2024-01-16 0 0.072 0.072 0.079 0.072 0.072 40,000 2,880 0.0720 0.678 0.678 0.743 0.678 0.678 4,251 0.6775 0.00%
2024-01-15 0 0.072 0.069 0.079 0.072 0.073 30,432 2,198 0.0722 0.678 0.649 0.743 0.678 0.687 3,234 0.6796 0.00%
2024-01-12 0 0.072 0.072 0.075 - - 0 0 - 0.678 0.678 0.706 - - 0 - 0.00%
2024-01-11 0 0.072 0.068 0.075 - - 0 0 - 0.678 0.640 0.706 - - 0 - 0.00%
2024-01-10 0 0.072 0.069 0.074 0.069 0.072 140,000 9,690 0.0692 0.678 0.649 0.696 0.649 0.678 14,878 0.6513 1.41%
2024-01-09 0 0.071 0.071 0.075 0.070 0.070 20,000 1,400 0.0700 0.668 0.668 0.706 0.659 0.659 2,125 0.6587 1.43%
2024-01-08 0 0.070 0.069 0.077 - - 50,000 3,500 0.0700 0.659 0.649 0.725 - - 5,314 0.6587 0.00%
2024-01-05 0 0.070 0.070 0.074 0.069 0.078 480,000 34,160 0.0712 0.659 0.659 0.696 0.649 0.734 51,010 0.6697 -11.39%
2024-01-04 0 0.079 0.068 0.080 - - 288 17 0.0590 0.743 0.640 0.753 - - 31 0.5554 0.00%
2024-01-03 0 0.079 0.070 0.079 - - 0 0 - 0.743 0.659 0.743 - - 0 - 0.00%
2024-01-02 0 0.079 0.072 0.079 0.078 0.080 400,000 31,410 0.0785 0.743 0.678 0.743 0.734 0.753 42,509 0.7389 1.28%
2023-12-29 0 0.078 0.071 0.078 - - 50,000 3,900 0.0780 0.734 0.668 0.734 - - 5,314 0.7340 0.00%
2023-12-28 0 0.078 0.071 0.078 0.078 0.078 10,000 780 0.0780 0.734 0.668 0.734 0.734 0.734 1,063 0.7340 0.00%
2023-12-27 0 0.078 0.072 0.078 0.078 0.078 60,000 4,650 0.0775 0.734 0.678 0.734 0.734 0.734 6,376 0.7293 -1.27%
2023-12-22 0 0.079 0.079 0.080 0.079 0.079 80,000 6,320 0.0790 0.743 0.743 0.753 0.743 0.743 8,502 0.7434 0.00%
2023-12-21 0 0.079 0.075 0.085 - - 0 0 - 0.743 0.706 0.800 - - 0 - 0.00%
2023-12-20 0 0.079 0.075 0.088 - - 0 0 - 0.743 0.706 0.828 - - 0 - 0.00%
2023-12-19 0 0.079 0.075 0.086 - - 0 0 - 0.743 0.706 0.809 - - 0 - 0.00%
2023-12-18 0 0.079 0.075 0.086 0.075 0.080 160,000 12,590 0.0787 0.743 0.706 0.809 0.706 0.753 17,003 0.7404 5.33%
2023-12-15 0 0.075 0.075 0.080 - - 0 0 - 0.706 0.706 0.753 - - 0 - 0.00%
2023-12-14 0 0.075 0.075 0.080 - - 0 0 - 0.706 0.706 0.753 - - 0 - 7.14%
2023-12-13 0 0.070 0.071 0.073 0.070 0.079 420,000 30,180 0.0719 0.659 0.668 0.687 0.659 0.743 44,634 0.6762 -11.39%
2023-12-12 0 0.079 0.074 0.079 0.080 0.080 100,000 8,000 0.0800 0.743 0.696 0.743 0.753 0.753 10,627 0.7528 0.00%
2023-12-11 0 0.079 0.072 0.088 0.075 0.080 690,000 52,580 0.0762 0.743 0.678 0.828 0.706 0.753 73,327 0.7171 -1.25%
2023-12-08 0 0.080 0.073 0.089 - - 0 0 - 0.753 0.687 0.837 - - 0 - 0.00%
2023-12-07 0 0.080 0.073 0.089 - - 0 0 - 0.753 0.687 0.837 - - 0 - 0.00%
2023-12-06 0 0.080 0.075 0.084 0.073 0.080 100,000 7,390 0.0739 0.753 0.706 0.790 0.687 0.753 10,627 0.6954 0.00%
2023-12-05 0 0.080 0.074 0.086 0.080 0.080 20,000 1,600 0.0800 0.753 0.696 0.809 0.753 0.753 2,125 0.7528 -1.23%
2023-12-04 0 0.081 0.075 0.089 0.081 0.081 30,000 2,430 0.0810 0.762 0.706 0.837 0.762 0.762 3,188 0.7622 -2.41%
2023-12-01 0 0.083 0.074 0.089 - - 0 0 - 0.781 0.696 0.837 - - 0 - 0.00%
2023-11-30 0 0.083 0.083 0.089 0.081 0.081 10,000 810 0.0810 0.781 0.781 0.837 0.762 0.762 1,063 0.7622 2.47%
2023-11-29 0 0.081 0.080 0.086 0.081 0.087 430,000 35,750 0.0831 0.762 0.753 0.809 0.762 0.819 45,697 0.7823 -8.99%
2023-11-28 0 0.089 0.090 0.092 - - 0 0 - 0.837 0.847 0.866 - - 0 - 0.00%
2023-11-27 0 0.089 0.085 0.093 0.089 0.089 20,000 1,780 0.0890 0.837 0.800 0.875 0.837 0.837 2,125 0.8375 -1.11%
2023-11-24 0 0.090 0.089 0.096 0.083 0.090 180,000 15,330 0.0852 0.847 0.837 0.903 0.781 0.847 19,129 0.8014 5.88%
2023-11-23 0 0.085 0.085 0.089 - - 0 0 - 0.800 0.800 0.837 - - 0 - 0.00%
2023-11-22 0 0.085 0.081 0.090 - - 0 0 - 0.800 0.762 0.847 - - 0 - 0.00%
2023-11-21 0 0.085 0.082 0.090 0.083 0.085 110,144 9,260 0.0841 0.800 0.772 0.847 0.781 0.800 11,705 0.7911 0.00%
2023-11-20 0 0.085 0.083 0.085 - - 0 0 - 0.800 0.781 0.800 - - 0 - 0.00%
2023-11-17 0 0.085 0.084 0.085 0.082 0.085 80,000 6,670 0.0834 0.800 0.790 0.800 0.772 0.800 8,502 0.7845 0.00%
2023-11-16 0 0.085 0.085 0.090 0.083 0.089 400,000 33,720 0.0843 0.800 0.800 0.847 0.781 0.837 42,509 0.7933 -10.53%
2023-11-15 0 0.095 0.089 0.095 - - 0 0 - 0.894 0.837 0.894 - - 0 - 0.00%
2023-11-14 0 0.095 0.084 0.095 - - 0 0 - 0.894 0.790 0.894 - - 0 - 0.00%
2023-11-13 0 0.095 0.085 0.095 - - 0 0 - 0.894 0.800 0.894 - - 0 - 0.00%
2023-11-10 0 0.095 0.092 0.095 0.095 0.095 50,000 4,750 0.0950 0.894 0.866 0.894 0.894 0.894 5,314 0.8939 0.00%
2023-11-09 0 0.095 0.095 0.096 0.093 0.095 130,000 12,290 0.0945 0.894 0.894 0.903 0.875 0.894 13,815 0.8896 3.26%
2023-11-08 0 0.092 0.090 0.093 0.089 0.093 210,000 18,930 0.0901 0.866 0.847 0.875 0.837 0.875 22,317 0.8482 2.22%
2023-11-07 0 0.090 0.085 0.094 0.090 0.090 200,000 18,100 0.0905 0.847 0.800 0.885 0.847 0.847 21,254 0.8516 -5.26%
2023-11-06 0 0.095 0.090 0.095 - - 1,008 84 0.0833 0.894 0.847 0.894 - - 107 0.7842 -1.04%
2023-11-03 0 0.096 0.090 0.096 - - 0 0 - 0.903 0.847 0.903 - - 0 - 0.00%
2023-11-02 0 0.096 0.090 0.096 - - 2,736 227 0.0830 0.903 0.847 0.903 - - 291 0.7807 0.00%
2023-11-01 0 0.096 0.088 0.096 0.090 0.097 230,000 20,940 0.0910 0.903 0.828 0.903 0.847 0.913 24,442 0.8567 3.23%
2023-10-31 0 0.093 0.092 0.097 0.093 0.093 10,000 930 0.0930 0.875 0.866 0.913 0.875 0.875 1,063 0.8751 0.00%
2023-10-30 0 0.093 0.093 0.097 0.093 0.093 52,160 4,831 0.0926 0.875 0.875 0.913 0.875 0.875 5,543 0.8715 -6.06%
2023-10-27 0 0.099 0.093 0.099 - - 0 0 - 0.932 0.875 0.932 - - 0 - 0.00%
2023-10-26 0 0.099 0.094 0.099 0.100 0.100 330,000 33,000 0.1000 0.932 0.885 0.932 0.941 0.941 35,070 0.9410 -1.00%
2023-10-25 0 0.100 0.093 0.100 0.100 0.101 190,000 19,010 0.1001 0.941 0.875 0.941 0.941 0.950 20,192 0.9415 -1.96%
2023-10-24 0 0.102 0.101 0.102 - - 0 0 - 0.960 0.950 0.960 - - 0 - 0.00%
2023-10-20 0 0.102 0.101 0.119 - - 0 0 - 0.960 0.950 1.120 - - 0 - 0.00%
2023-10-19 0 0.102 0.101 0.113 - - 0 0 - 0.960 0.950 1.063 - - 0 - 0.00%
2023-10-18 0 0.102 0.099 0.114 - - 0 0 - 0.960 0.932 1.073 - - 0 - 0.00%
2023-10-17 0 0.102 0.100 0.110 - - 0 0 - 0.960 0.941 1.035 - - 0 - 0.00%
2023-10-16 0 0.102 0.093 0.108 0.094 0.102 380,000 37,900 0.0997 0.960 0.875 1.016 0.885 0.960 40,383 0.9385 3.03%
2023-10-13 0 0.099 0.097 0.112 0.099 0.100 250,000 24,770 0.0991 0.932 0.913 1.054 0.932 0.941 26,568 0.9323 0.00%
2023-10-12 0 0.099 0.094 0.100 0.093 0.099 180,000 17,520 0.0973 0.932 0.885 0.941 0.875 0.932 19,129 0.9159 0.00%
2023-10-11 0 0.099 0.095 0.100 0.092 0.101 1,520,000 146,250 0.0962 0.932 0.894 0.941 0.866 0.950 161,533 0.9054 -3.88%
2023-10-10 0 0.103 0.103 0.118 - - 0 0 - 0.969 0.969 1.110 - - 0 - 0.00%
2023-10-09 0 0.103 0.101 0.115 0.103 0.103 220,000 22,530 0.1024 0.969 0.950 1.082 0.969 0.969 23,380 0.9637 0.00%
2023-10-06 0 0.103 0.103 0.118 - - 0 0 - 0.969 0.969 1.110 - - 0 - 0.00%
2023-10-05 0 0.103 0.102 0.118 0.103 0.103 220,000 22,660 0.1030 0.969 0.960 1.110 0.969 0.969 23,380 0.9692 0.98%
2023-10-04 0 0.102 0.102 0.118 - - 300,100 30,609 0.1020 0.960 0.960 1.110 - - 31,892 0.9598 0.00%
2023-10-03 0 0.102 0.102 0.119 - - 0 0 - 0.960 0.960 1.120 - - 0 - 0.00%
2023-09-29 0 0.102 0.102 0.119 0.102 0.103 174,480 18,084 0.1036 0.960 0.960 1.120 0.960 0.969 18,542 0.9753 -0.97%
2023-09-28 0 0.103 0.103 0.108 0.103 0.103 120,000 12,360 0.1030 0.969 0.969 1.016 0.969 0.969 12,753 0.9692 -0.96%
2023-09-27 0 0.104 0.103 0.104 0.104 0.104 40,864 4,244 0.1039 0.979 0.969 0.979 0.979 0.979 4,343 0.9773 0.97%
2023-09-26 0 0.103 0.101 0.108 0.103 0.103 40,000 4,120 0.1030 0.969 0.950 1.016 0.969 0.969 4,251 0.9692 0.00%
2023-09-25 0 0.103 0.101 0.109 0.102 0.111 310,000 32,480 0.1048 0.969 0.950 1.026 0.960 1.044 32,944 0.9859 -9.65%
2023-09-22 0 0.114 0.108 0.119 0.109 0.114 640,000 70,780 0.1106 1.073 1.016 1.120 1.026 1.073 68,014 1.0407 -6.56%
2023-09-21 0 0.122 0.112 0.122 - - 320,000 36,130 0.1129 1.148 1.054 1.148 - - 34,007 1.0624 -2.40%
2023-09-20 0 0.125 0.117 0.125 - - 80,000 9,730 0.1216 1.176 1.101 1.176 - - 8,502 1.1445 0.00%
2023-09-19 0 0.125 0.122 0.131 - - 210,000 25,980 0.1237 1.176 1.148 1.233 - - 22,317 1.1641 0.00%
2023-09-18 0 0.125 0.126 0.134 0.125 0.131 20,000 2,560 0.1280 1.176 1.186 1.261 1.176 1.233 2,125 1.2045 -4.58%
2023-09-15 0 0.131 0.125 0.135 - - 0 0 - 1.233 1.176 1.270 - - 0 - 0.00%
2023-09-14 0 0.131 0.124 0.137 0.120 0.131 430,000 52,460 0.1220 1.233 1.167 1.289 1.129 1.233 45,697 1.1480 0.00%
2023-09-13 0 0.131 0.125 0.139 - - 0 0 - 1.233 1.176 1.308 - - 0 - 0.00%
2023-09-12 0 0.131 0.127 0.133 0.131 0.133 120,000 15,800 0.1317 1.233 1.195 1.252 1.233 1.252 12,753 1.2390 -1.50%
2023-09-11 0 0.133 0.133 0.154 0.132 0.139 290,000 39,270 0.1354 1.252 1.252 1.449 1.242 1.308 30,819 1.2742 -2.92%
2023-09-07 0 0.137 0.135 0.154 - - 0 0 - 1.289 1.270 1.449 - - 0 - 0.00%
2023-09-06 0 0.137 0.136 0.155 0.115 0.140 3,201,152 392,203 0.1225 1.289 1.280 1.459 1.082 1.317 340,192 1.1529 3.01%
2023-09-05 0 0.133 0.130 0.133 0.100 0.133 21,520,000 2,482,720 0.1154 1.252 1.223 1.252 0.941 1.252 2,286,965 1.0856 7.26%
2023-09-04 0 0.124 0.120 0.124 0.111 0.150 4,850,000 632,100 0.1303 1.167 1.129 1.167 1.044 1.411 515,417 1.2264 -12.68%
2023-08-31 0 0.142 0.139 0.142 0.140 0.155 2,400,000 350,050 0.1459 1.336 1.308 1.336 1.317 1.459 255,052 1.3725 -4.70%
2023-08-30 0 0.149 0.144 0.150 0.144 0.149 800,000 116,810 0.1460 1.402 1.355 1.411 1.355 1.402 85,017 1.3740 7.97%
2023-08-29 0 0.138 0.136 0.138 0.138 0.144 210,864 29,214 0.1385 1.299 1.280 1.299 1.299 1.355 22,409 1.3037 -4.17%
2023-08-28 0 0.144 0.144 0.152 0.144 0.155 680,000 99,830 0.1468 1.355 1.355 1.430 1.355 1.459 72,265 1.3814 -0.69%
2023-08-25 0 0.145 0.145 0.152 0.145 0.155 140,720 20,536 0.1459 1.364 1.364 1.430 1.364 1.459 14,955 1.3732 -0.68%
2023-08-24 0 0.146 0.140 0.148 0.142 0.149 366,133 53,292 0.1456 1.374 1.317 1.393 1.336 1.402 38,910 1.3696 8.96%
2023-08-23 0 0.134 0.134 0.142 - - 288 36 0.1250 1.261 1.261 1.336 - - 31 1.1762 0.00%
2023-08-22 0 0.134 0.134 0.143 0.133 0.143 761,440 105,695 0.1388 1.261 1.261 1.346 1.252 1.346 80,919 1.3062 -2.19%
2023-08-21 0 0.137 0.137 0.142 - - 864 106 0.1227 1.289 1.289 1.336 - - 92 1.1544 0.00%
2023-08-18 0 0.137 0.137 0.144 0.135 0.135 80,000 10,800 0.1350 1.289 1.289 1.355 1.270 1.270 8,502 1.2703 3.79%
2023-08-17 0 0.132 0.132 0.139 0.129 0.140 670,000 89,350 0.1334 1.242 1.242 1.308 1.214 1.317 71,202 1.2549 2.33%
2023-08-16 0 0.129 0.129 0.133 0.123 0.129 4,051,440 513,737 0.1268 1.214 1.214 1.252 1.157 1.214 430,553 1.1932 4.03%
2023-08-15 0 0.124 0.124 0.133 0.123 0.127 2,640,000 327,290 0.1240 1.167 1.167 1.252 1.157 1.195 280,557 1.1666 -3.13%
2023-08-14 0 0.128 0.128 0.133 0.128 0.133 872,160 115,009 0.1319 1.204 1.204 1.252 1.204 1.252 92,686 1.2408 -3.76%
2023-08-11 0 0.133 0.132 0.140 - - 0 0 - 1.252 1.242 1.317 - - 0 - 0.00%
2023-08-10 0 0.133 0.130 0.142 - - 140,000 18,590 0.1328 1.252 1.223 1.336 - - 14,878 1.2495 0.00%
2023-08-09 0 0.133 0.132 0.143 0.131 0.133 66,992 8,766 0.1309 1.252 1.242 1.346 1.233 1.252 7,119 1.2313 -5.00%
2023-08-08 0 0.140 0.130 0.157 0.140 0.140 241,440 33,794 0.1400 1.317 1.223 1.477 1.317 1.317 25,658 1.3171 0.00%
2023-08-07 0 0.140 0.140 0.144 0.140 0.140 20,000 2,800 0.1400 1.317 1.317 1.355 1.317 1.317 2,125 1.3174 3.70%
2023-08-04 0 0.135 0.135 0.148 - - 0 0 - 1.270 1.270 1.393 - - 0 - 0.00%
2023-08-03 0 0.135 0.135 0.148 0.131 0.135 100,800 13,271 0.1317 1.270 1.270 1.393 1.233 1.270 10,712 1.2389 0.00%
2023-08-02 0 0.135 0.135 0.148 - - 0 0 - 1.270 1.270 1.393 - - 0 - 0.75%
2023-08-01 0 0.134 0.134 0.149 0.133 0.138 680,368 90,826 0.1335 1.261 1.261 1.402 1.252 1.299 72,304 1.2562 -4.96%
2023-07-31 0 0.141 0.141 0.160 - - 0 0 - 1.327 1.327 1.506 - - 0 - 0.71%
2023-07-28 0 0.140 0.133 0.159 - - 0 0 - 1.317 1.252 1.496 - - 0 - 0.00%
2023-07-27 0 0.140 0.138 0.149 0.140 0.145 350,000 50,580 0.1445 1.317 1.299 1.402 1.317 1.364 37,195 1.3599 5.66%
2023-07-26 0 0.145 0.132 0.150 - - 0 0 - 1.247 1.135 1.290 - - 0 - 0.00%
2023-07-25 0 0.145 0.130 0.150 0.145 0.145 15,760 2,141 0.1359 1.247 1.118 1.290 1.247 1.247 1,833 1.1681 -3.33%
2023-07-24 0 0.150 0.142 0.150 0.150 0.150 10,000 1,500 0.1500 1.290 1.221 1.290 1.290 1.290 1,163 1.2898 0.00%
2023-07-21 0 0.150 0.144 0.150 0.145 0.150 190,000 28,050 0.1476 1.290 1.238 1.290 1.247 1.290 22,096 1.2694 3.45%
2023-07-20 0 0.145 0.145 0.153 0.144 0.150 1,260,000 182,370 0.1447 1.247 1.247 1.316 1.238 1.290 146,535 1.2446 0.69%
2023-07-19 0 0.144 0.143 0.158 0.144 0.144 1,000,000 144,000 0.1440 1.238 1.230 1.359 1.238 1.238 116,297 1.2382 -13.77%
2023-07-18 0 0.167 0.143 0.167 - - 0 0 - 1.436 1.230 1.436 - - 0 - -0.60%
2023-07-14 0 0.168 0.145 0.168 - - 0 0 - 1.445 1.247 1.445 - - 0 - -0.59%
2023-07-13 0 0.169 0.140 0.169 0.177 0.177 10,000 1,770 0.1770 1.453 1.204 1.453 1.522 1.522 1,163 1.5220 1.20%
2023-07-12 0 0.167 0.143 0.175 - - 0 0 - 1.436 1.230 1.505 - - 0 - 0.00%
2023-07-11 0 0.167 0.145 0.167 - - 0 0 - 1.436 1.247 1.436 - - 0 - -0.60%
2023-07-10 0 0.168 0.167 0.168 0.168 0.195 170,000 31,260 0.1839 1.445 1.436 1.445 1.445 1.677 19,771 1.5811 -16.00%
2023-07-07 0 0.200 - 0.200 - - 0 0 - 1.720 - 1.720 - - 0 - 0.00%
2023-07-06 0 0.200 0.155 0.200 - - 0 0 - 1.720 1.333 1.720 - - 0 - 0.00%
2023-07-05 0 0.200 0.158 0.204 - - 0 0 - 1.720 1.359 1.754 - - 0 - 0.00%
2023-07-04 0 0.200 0.152 0.205 0.200 0.200 10,000 2,000 0.2000 1.720 1.307 1.763 1.720 1.720 1,163 1.7197 5.26%
2023-07-03 0 0.190 0.165 0.201 0.190 0.190 53,600 10,076 0.1880 1.634 1.419 1.728 1.634 1.634 6,234 1.6164 2.70%
2023-06-30 0 0.185 0.163 0.185 - - 0 0 - 1.591 1.402 1.591 - - 0 - 0.00%
2023-06-29 0 0.185 0.160 0.185 - - 800 124 0.1550 1.591 1.376 1.591 - - 93 1.3328 0.00%
2023-06-28 0 0.185 - 0.185 - - 0 0 - 1.591 - 1.591 - - 0 - 0.00%
2023-06-27 0 0.185 - 0.185 - - 0 0 - 1.591 - 1.591 - - 0 - 0.00%
2023-06-26 0 0.185 0.185 0.201 0.185 0.185 30,000 5,550 0.1850 1.591 1.591 1.728 1.591 1.591 3,489 1.5908 0.00%
2023-06-23 0 0.185 0.185 0.199 - - 288 44 0.1528 1.591 1.591 1.711 - - 33 1.3137 0.54%
2023-06-21 0 0.184 0.157 0.196 - - 0 0 - 1.582 1.350 1.685 - - 0 - 0.00%
2023-06-20 0 0.184 0.157 0.200 - - 0 0 - 1.582 1.350 1.720 - - 0 - 0.00%
2023-06-19 0 0.184 0.157 0.198 - - 0 0 - 1.582 1.350 1.703 - - 0 - 0.00%
2023-06-16 0 0.184 0.170 0.190 0.184 0.184 40,000 7,360 0.1840 1.582 1.462 1.634 1.582 1.582 4,652 1.5822 0.00%
2023-06-15 0 0.184 0.170 0.185 0.170 0.184 650,000 114,740 0.1765 1.582 1.462 1.591 1.462 1.582 75,593 1.5179 -0.54%
2023-06-14 0 0.185 0.180 0.205 0.185 0.205 280,000 54,160 0.1934 1.591 1.548 1.763 1.591 1.763 32,563 1.6632 -9.76%
2023-06-13 0 0.205 0.200 0.205 0.205 0.205 20,000 4,100 0.2050 1.763 1.720 1.763 1.763 1.763 2,326 1.7627 10.81%
2023-06-12 0 0.185 0.175 0.205 0.185 0.185 10,720 1,965 0.1833 1.591 1.505 1.763 1.591 1.591 1,247 1.5762 -2.12%
2023-06-09 0 0.189 0.186 0.205 0.188 0.189 90,000 16,940 0.1882 1.625 1.599 1.763 1.617 1.625 10,467 1.6185 1.61%
2023-06-08 0 0.186 0.163 0.209 - - 0 0 - 1.599 1.402 1.797 - - 0 - 0.00%
2023-06-07 0 0.186 - 0.210 - - 0 0 - 1.599 - 1.806 - - 0 - 0.00%
2023-06-06 0 0.186 - 0.208 - - 0 0 - 1.599 - 1.789 - - 0 - 0.00%
2023-06-05 0 0.186 - 0.209 - - 0 0 - 1.599 - 1.797 - - 0 - 0.00%
2023-06-02 0 0.186 - 0.200 - - 0 0 - 1.599 - 1.720 - - 0 - 0.00%
2023-06-01 0 0.186 - 0.200 - - 0 0 - 1.599 - 1.720 - - 0 - 0.00%
2023-05-31 0 0.186 - 0.200 - - 0 0 - 1.599 - 1.720 - - 0 - 0.00%
2023-05-30 0 0.186 0.180 0.300 0.166 0.186 100,000 16,800 0.1680 1.599 1.548 2.580 1.427 1.599 11,630 1.4446 0.00%
2023-05-29 0 0.186 - 0.226 - - 0 0 - 1.599 - 1.943 - - 0 - 0.00%
2023-05-25 0 0.186 - 0.208 - - 0 0 - 1.599 - 1.789 - - 0 - 0.00%
2023-05-24 0 0.186 - 0.208 - - 0 0 - 1.599 - 1.789 - - 0 - 0.00%
2023-05-23 0 0.186 0.141 0.208 - - 0 0 - 1.599 1.212 1.789 - - 0 - 0.00%
2023-05-22 0 0.186 0.163 - - - 0 0 - 1.599 1.402 - - - 0 - 0.00%
2023-05-19 0 0.186 0.163 - 0.186 0.186 100,000 18,600 0.1860 1.599 1.402 - 1.599 1.599 11,630 1.5993 0.54%
2023-05-18 0 0.185 - 0.185 - - 2,880 489 0.1698 1.591 - 1.591 - - 335 1.4600 -2.63%
2023-05-17 0 0.190 - 0.190 - - 0 0 - 1.634 - 1.634 - - 0 - -1.04%
2023-05-16 0 0.192 - 0.192 - - 3,600 676 0.1878 1.651 - 1.651 - - 419 1.6146 -4.00%
2023-05-15 0 0.200 - 0.220 - - 0 0 - 1.720 - 1.892 - - 0 - 0.00%
2023-05-12 0 0.200 0.180 - 0.200 0.200 108,784 21,651 0.1990 1.720 1.548 - 1.720 1.720 12,651 1.7114 5.26%
2023-05-11 0 0.190 0.180 0.200 0.190 0.190 50,000 9,500 0.1900 1.634 1.548 1.720 1.634 1.634 5,815 1.6337 5.56%
2023-05-10 0 0.180 0.180 0.200 0.180 0.180 30,000 5,400 0.1800 1.548 1.548 1.720 1.548 1.548 3,489 1.5478 2.86%
2023-05-09 0 0.175 0.170 - 0.175 0.175 20,000 3,500 0.1750 1.505 1.462 - 1.505 1.505 2,326 1.5048 15.13%
2023-05-08 0 0.152 0.130 0.174 - - 0 0 - 1.307 1.118 1.496 - - 0 - 0.00%
2023-05-05 0 0.152 0.130 0.175 - - 0 0 - 1.307 1.118 1.505 - - 0 - 0.00%
2023-05-04 0 0.152 0.130 0.160 - - 0 0 - 1.307 1.118 1.376 - - 0 - 0.00%
2023-05-03 0 0.152 0.130 - - - 0 0 - 1.307 1.118 - - - 0 - 0.00%
2023-05-02 0 0.152 0.130 - - - 0 0 - 1.307 1.118 - - - 0 - 0.00%
2023-04-28 0 0.152 - 0.174 - - 0 0 - 1.307 - 1.496 - - 0 - 0.00%
2023-04-27 0 0.152 0.135 0.173 - - 0 0 - 1.307 1.161 1.488 - - 0 - 0.00%
2023-04-26 0 0.152 0.131 0.152 0.152 0.152 131,440 19,940 0.1517 1.307 1.126 1.307 1.307 1.307 15,286 1.3045 16.92%
2023-04-25 0 0.130 - 0.152 - - 0 0 - 1.118 - 1.307 - - 0 - 0.00%
2023-04-24 0 0.130 0.121 - 0.130 0.138 350,720 47,590 0.1357 1.118 1.040 - 1.118 1.187 40,788 1.1668 -5.80%
2023-04-21 0 0.138 0.130 0.168 - - 0 0 - 1.187 1.118 1.445 - - 0 - 0.00%
2023-04-20 0 0.138 0.130 0.160 0.138 0.138 90,000 12,420 0.1380 1.187 1.118 1.376 1.187 1.187 10,467 1.1866 -1.43%
2023-04-19 0 0.140 0.138 - - - 0 0 - 1.204 1.187 - - - 0 - 0.00%
2023-04-18 0 0.140 0.138 0.163 - - 0 0 - 1.204 1.187 1.402 - - 0 - 0.00%
2023-04-17 0 0.140 0.140 0.161 0.138 0.138 10,000 1,380 0.1380 1.204 1.204 1.384 1.187 1.187 1,163 1.1866 -0.71%
2023-04-14 0 0.141 0.135 0.151 0.141 0.141 20,000 2,820 0.1410 1.212 1.161 1.298 1.212 1.212 2,326 1.2124 -8.44%
2023-04-13 0 0.154 0.154 - - - 0 0 - 1.324 1.324 - - - 0 - 0.00%
2023-04-12 0 0.154 0.140 0.185 0.154 0.154 50,000 7,700 0.1540 1.324 1.204 1.591 1.324 1.324 5,815 1.3242 -6.10%
2023-04-11 0 0.164 0.140 0.164 - - 0 0 - 1.410 1.204 1.410 - - 0 - 0.00%
2023-04-06 0 0.164 0.140 0.167 - - 0 0 - 1.410 1.204 1.436 - - 0 - 0.00%
2023-04-04 0 0.164 0.140 0.167 - - 0 0 - 1.410 1.204 1.436 - - 0 - 0.00%
2023-04-03 0 0.164 0.142 0.167 - - 0 0 - 1.410 1.221 1.436 - - 0 - 0.00%
2023-03-31 0 0.164 - 0.165 - - 0 0 - 1.410 - 1.419 - - 0 - 0.00%
2023-03-30 0 0.164 0.150 0.164 0.150 0.164 80,000 12,280 0.1535 1.410 1.290 1.410 1.290 1.410 9,304 1.3199 -0.61%
2023-03-29 0 0.165 0.150 0.165 - - 0 0 - 1.419 1.290 1.419 - - 0 - 0.00%
2023-03-28 0 0.165 0.165 0.187 0.152 0.153 240,000 36,620 0.1526 1.419 1.419 1.608 1.307 1.316 27,911 1.3120 -11.76%
2023-03-27 0 0.187 0.160 0.187 - - 0 0 - 1.608 1.376 1.608 - - 0 - 0.00%
2023-03-24 0 0.187 0.160 0.215 - - 576 89 0.1545 1.608 1.376 1.849 - - 67 1.3286 0.00%
2023-03-23 0 0.187 0.153 0.187 - - 0 0 - 1.608 1.316 1.608 - - 0 - 0.00%
2023-03-22 0 0.187 - 0.187 - - 0 0 - 1.608 - 1.608 - - 0 - 0.00%
2023-03-21 0 0.187 - 0.187 - - 0 0 - 1.608 - 1.608 - - 0 - 0.00%
2023-03-20 0 0.187 - 0.187 - - 0 0 - 1.608 - 1.608 - - 0 - 0.00%
2023-03-17 0 0.187 - 0.187 - - 0 0 - 1.608 - 1.608 - - 0 - 0.00%
2023-03-16 0 0.187 - 0.187 - - 0 0 - 1.608 - 1.608 - - 0 - 0.00%
2023-03-15 0 0.187 - 0.187 - - 0 0 - 1.608 - 1.608 - - 0 - 0.00%
2023-03-14 0 0.187 - 0.215 - - 0 0 - 1.608 - 1.849 - - 0 - 0.00%
2023-03-13 0 0.187 - 0.215 - - 0 0 - 1.608 - 1.849 - - 0 - 0.00%
2023-03-10 0 0.187 - 0.215 - - 0 0 - 1.608 - 1.849 - - 0 - 0.00%
2023-03-09 0 0.187 - 0.215 - - 0 0 - 1.608 - 1.849 - - 0 - 0.00%
2023-03-08 0 0.187 - 0.187 - - 0 0 - 1.608 - 1.608 - - 0 - -0.53%
2023-03-07 0 0.188 - 0.188 - - 0 0 - 1.617 - 1.617 - - 0 - 0.00%
2023-03-06 0 0.188 - 0.188 - - 0 0 - 1.617 - 1.617 - - 0 - 0.00%
2023-03-03 0 0.188 - 0.188 - - 0 0 - 1.617 - 1.617 - - 0 - 0.00%
2023-03-02 0 0.188 - 0.188 - - 0 0 - 1.617 - 1.617 - - 0 - 0.00%
2023-03-01 0 0.188 - 0.188 - - 0 0 - 1.617 - 1.617 - - 0 - 0.00%
2023-02-28 0 0.188 0.160 0.188 - - 2,160 342 0.1583 1.617 1.376 1.617 - - 251 1.3615 0.00%
2023-02-27 0 0.188 - 0.188 - - 0 0 - 1.617 - 1.617 - - 0 - 0.00%
2023-02-24 0 0.188 - 0.188 - - 0 0 - 1.617 - 1.617 - - 0 - 0.00%
2023-02-23 0 0.188 0.160 0.200 - - 0 0 - 1.617 1.376 1.720 - - 0 - 0.00%
2023-02-22 0 0.188 - 0.208 - - 0 0 - 1.617 - 1.789 - - 0 - 0.00%
2023-02-21 0 0.188 - 0.208 - - 0 0 - 1.617 - 1.789 - - 0 - 0.00%
2023-02-20 0 0.188 - 0.211 - - 0 0 - 1.617 - 1.814 - - 0 - 0.00%
2023-02-17 0 0.188 - 0.210 - - 0 0 - 1.617 - 1.806 - - 0 - 0.00%
2023-02-16 0 0.188 - 0.188 - - 0 0 - 1.617 - 1.617 - - 0 - -3.09%
2023-02-15 0 0.194 - 0.214 - - 0 0 - 1.668 - 1.840 - - 0 - 0.00%
2023-02-14 0 0.194 - 0.200 - - 0 0 - 1.668 - 1.720 - - 0 - 0.00%
2023-02-13 0 0.194 - 0.213 - - 0 0 - 1.668 - 1.832 - - 0 - 0.00%
2023-02-10 0 0.194 - 0.214 - - 0 0 - 1.668 - 1.840 - - 0 - 0.00%
2023-02-09 0 0.194 - 0.212 - - 0 0 - 1.668 - 1.823 - - 0 - 0.00%
2023-02-08 0 0.194 - 0.214 - - 0 0 - 1.668 - 1.840 - - 0 - 0.00%
2023-02-07 0 0.194 0.172 0.210 - - 0 0 - 1.668 1.479 1.806 - - 0 - 0.00%
2023-02-06 0 0.194 0.160 0.195 0.180 0.194 71,440 13,103 0.1834 1.668 1.376 1.677 1.548 1.668 8,308 1.5771 7.78%
2023-02-03 0 0.180 0.172 0.187 0.180 0.200 90,000 17,220 0.1913 1.548 1.479 1.608 1.548 1.720 10,467 1.6452 -7.69%
2023-02-02 0 0.195 0.180 0.224 0.195 0.235 80,000 17,760 0.2220 1.677 1.548 1.926 1.677 2.021 9,304 1.9089 -7.14%
2023-02-01 0 0.210 - 0.220 - - 0 0 - 1.806 - 1.892 - - 0 - 0.00%
2023-01-31 0 0.210 0.196 0.220 - - 0 0 - 1.806 1.685 1.892 - - 0 - 0.00%
2023-01-30 0 0.210 0.190 0.220 0.210 0.210 51,440 10,759 0.2092 1.806 1.634 1.892 1.806 1.806 5,982 1.7985 -4.11%
2023-01-27 0 0.219 0.181 0.219 0.183 0.222 100,000 21,410 0.2141 1.883 1.556 1.883 1.574 1.909 11,630 1.8410 36.88%
2023-01-26 0 0.160 0.136 0.183 - - 0 0 - 1.376 1.169 1.574 - - 0 - 0.00%
2023-01-20 0 0.160 0.140 0.183 - - 0 0 - 1.376 1.204 1.574 - - 0 - 0.00%
2023-01-19 0 0.160 - 0.160 - - 0 0 - 1.376 - 1.376 - - 0 - 0.00%
2023-01-18 0 0.160 - 0.160 - - 0 0 - 1.376 - 1.376 - - 0 - 0.00%
2023-01-17 0 0.160 0.135 0.183 - - 0 0 - 1.376 1.161 1.574 - - 0 - 0.00%
2023-01-16 0 0.160 - 0.183 - - 0 0 - 1.376 - 1.574 - - 0 - 0.00%
2023-01-13 0 0.160 0.135 0.183 - - 0 0 - 1.376 1.161 1.574 - - 0 - 0.00%
2023-01-12 0 0.160 0.150 0.203 - - 0 0 - 1.376 1.290 1.746 - - 0 - 0.00%
2023-01-11 0 0.160 0.142 0.200 - - 0 0 - 1.376 1.221 1.720 - - 0 - 0.00%
2023-01-10 0 0.160 0.145 0.203 0.160 0.160 10,000 1,600 0.1600 1.376 1.247 1.746 1.376 1.376 1,163 1.3758 14.29%
2023-01-09 0 0.140 0.130 0.160 - - 0 0 - 1.204 1.118 1.376 - - 0 - 0.00%
2023-01-06 0 0.140 0.121 0.160 - - 0 0 - 1.204 1.040 1.376 - - 0 - 0.00%
2023-01-05 0 0.140 0.123 0.160 - - 0 0 - 1.204 1.058 1.376 - - 0 - 0.00%
2023-01-04 0 0.140 0.122 0.160 - - 0 0 - 1.204 1.049 1.376 - - 0 - 0.00%
2023-01-03 0 0.140 0.121 0.160 - - 0 0 - 1.204 1.040 1.376 - - 0 - 0.00%
2022-12-30 0 0.140 0.121 0.160 - - 0 0 - 1.204 1.040 1.376 - - 0 - 0.00%
2022-12-29 0 0.140 0.128 0.160 - - 0 0 - 1.204 1.101 1.376 - - 0 - 0.00%
2022-12-28 0 0.140 0.128 0.150 - - 0 0 - 1.204 1.101 1.290 - - 0 - 0.00%
2022-12-23 0 0.140 0.128 0.160 - - 0 0 - 1.204 1.101 1.376 - - 0 - 0.00%
2022-12-22 0 0.140 0.128 0.160 - - 720 82 0.1139 1.204 1.101 1.376 - - 84 0.9793 0.00%
2022-12-21 0 0.140 0.120 0.150 - - 1,440 184 0.1278 1.204 1.032 1.290 - - 167 1.0987 0.00%
2022-12-20 0 0.140 0.120 0.160 - - 0 0 - 1.204 1.032 1.376 - - 0 - 0.00%
2022-12-19 0 0.140 0.121 0.160 - - 0 0 - 1.204 1.040 1.376 - - 0 - 0.00%
2022-12-16 0 0.140 0.120 0.160 - - 0 0 - 1.204 1.032 1.376 - - 0 - 0.00%
2022-12-15 0 0.140 0.120 0.160 - - 0 0 - 1.204 1.032 1.376 - - 0 - 0.00%
2022-12-14 0 0.140 0.138 0.160 - - 0 0 - 1.204 1.187 1.376 - - 0 - 0.00%
2022-12-13 0 0.140 0.138 0.160 - - 0 0 - 1.204 1.187 1.376 - - 0 - 0.00%
2022-12-12 0 0.140 0.140 0.160 - - 0 0 - 1.204 1.204 1.376 - - 0 - 0.00%
2022-12-09 0 0.140 0.139 - 0.139 0.140 31,728 4,393 0.1385 1.204 1.195 - 1.195 1.204 3,690 1.1906 -2.10%
2022-12-08 0 0.143 0.138 - - - 0 0 - 1.230 1.187 - - - 0 - 0.00%
2022-12-07 0 0.143 0.123 - - - 0 0 - 1.230 1.058 - - - 0 - 0.00%
2022-12-06 0 0.143 0.123 - - - 0 0 - 1.230 1.058 - - - 0 - 0.00%
2022-12-05 0 0.143 0.140 - - - 0 0 - 1.230 1.204 - - - 0 - 0.00%
2022-12-02 0 0.143 0.143 0.200 0.135 0.135 14,955 2,019 0.1350 1.230 1.230 1.720 1.161 1.161 1,739 1.1609 -8.33%
2022-12-01 0 0.156 0.134 0.180 - - 0 0 - 1.341 1.152 1.548 - - 0 - 0.00%
2022-11-30 0 0.156 0.134 0.180 - - 1,440 187 0.1299 1.341 1.152 1.548 - - 167 1.1166 0.00%
2022-11-29 0 0.156 0.134 0.180 - - 0 0 - 1.341 1.152 1.548 - - 0 - 0.00%
2022-11-28 0 0.156 0.134 0.180 - - 0 0 - 1.341 1.152 1.548 - - 0 - 0.00%
2022-11-25 0 0.156 0.136 0.180 - - 0 0 - 1.341 1.169 1.548 - - 0 - 0.00%
2022-11-24 0 0.156 0.134 0.180 - - 0 0 - 1.341 1.152 1.548 - - 0 - 0.00%
2022-11-23 0 0.156 0.134 0.180 - - 0 0 - 1.341 1.152 1.548 - - 0 - 0.00%
2022-11-22 0 0.156 0.134 0.180 - - 0 0 - 1.341 1.152 1.548 - - 0 - 0.00%
2022-11-21 0 0.156 0.155 0.180 - - 0 0 - 1.341 1.333 1.548 - - 0 - 0.00%
2022-11-18 0 0.156 0.155 0.180 - - 0 0 - 1.341 1.333 1.548 - - 0 - 0.00%
2022-11-17 0 0.156 0.155 0.180 - - 0 0 - 1.341 1.333 1.548 - - 0 - 0.00%
2022-11-16 0 0.156 0.156 0.190 0.151 0.151 10,000 1,510 0.1510 1.341 1.341 1.634 1.298 1.298 1,163 1.2984 -8.24%
2022-11-15 0 0.170 0.146 0.190 - - 0 0 - 1.462 1.255 1.634 - - 0 - 0.00%
2022-11-14 0 0.170 0.146 0.194 0.170 0.170 230,000 39,100 0.1700 1.462 1.255 1.668 1.462 1.462 26,748 1.4618 0.00%
2022-11-11 0 0.170 0.146 0.189 - - 0 0 - 1.462 1.255 1.625 - - 0 - 0.00%
2022-11-10 0 0.170 - 0.179 - - 0 0 - 1.462 - 1.539 - - 0 - 0.00%
2022-11-09 0 0.170 - 0.190 - - 0 0 - 1.462 - 1.634 - - 0 - 0.00%
2022-11-08 0 0.170 - 0.190 - - 0 0 - 1.462 - 1.634 - - 0 - 0.00%
2022-11-07 0 0.170 - 0.190 - - 720 92 0.1278 1.462 - 1.634 - - 84 1.0987 0.00%
2022-11-04 0 0.170 - 0.205 - - 0 0 - 1.462 - 1.763 - - 0 - 0.00%
2022-11-03 0 0.170 - 0.198 - - 0 0 - 1.462 - 1.703 - - 0 - 0.00%
2022-11-02 0 0.170 - 0.205 - - 0 0 - 1.462 - 1.763 - - 0 - 0.00%
2022-11-01 0 0.170 - 0.205 - - 0 0 - 1.462 - 1.763 - - 0 - 0.00%
2022-10-31 0 0.170 - 0.205 - - 0 0 - 1.462 - 1.763 - - 0 - 0.00%
2022-10-28 0 0.170 - 0.197 - - 0 0 - 1.462 - 1.694 - - 0 - 0.00%
2022-10-27 0 0.170 - 0.170 - - 0 0 - 1.462 - 1.462 - - 0 - 0.00%
2022-10-26 0 0.170 0.152 0.189 - - 0 0 - 1.462 1.307 1.625 - - 0 - 0.00%
2022-10-25 0 0.170 - 0.170 - - 0 0 - 1.462 - 1.462 - - 0 - 0.00%
2022-10-24 0 0.170 - 0.190 - - 0 0 - 1.462 - 1.634 - - 0 - 0.00%
2022-10-21 0 0.170 - 0.190 - - 0 0 - 1.462 - 1.634 - - 0 - 0.00%
2022-10-20 0 0.170 - 0.205 - - 0 0 - 1.462 - 1.763 - - 0 - 0.00%
2022-10-19 0 0.170 - 0.198 - - 0 0 - 1.462 - 1.703 - - 0 - 0.00%
2022-10-18 0 0.170 - 0.205 - - 0 0 - 1.462 - 1.763 - - 0 - 0.00%
2022-10-17 0 0.170 - 0.205 - - 0 0 - 1.462 - 1.763 - - 0 - 0.00%
2022-10-14 0 0.170 - 0.205 - - 0 0 - 1.462 - 1.763 - - 0 - 0.00%
2022-10-13 0 0.170 0.133 0.190 - - 0 0 - 1.462 1.144 1.634 - - 0 - 0.00%
2022-10-12 0 0.170 - 0.180 - - 0 0 - 1.462 - 1.548 - - 0 - 0.00%
2022-10-11 0 0.170 - 0.190 - - 864 112 0.1296 1.462 - 1.634 - - 100 1.1146 0.00%
2022-10-10 0 0.170 - - - - 0 0 - 1.462 - - - - 0 - 0.00%
2022-10-07 0 0.170 - 0.194 - - 0 0 - 1.462 - 1.668 - - 0 - 0.00%
2022-10-06 0 0.170 - - - - 0 0 - 1.462 - - - - 0 - 0.00%
2022-10-05 0 0.170 0.147 - - - 0 0 - 1.462 1.264 - - - 0 - 0.00%
2022-10-03 0 0.170 0.135 0.171 0.170 0.170 60,000 10,200 0.1700 1.462 1.161 1.470 1.462 1.462 6,978 1.4618 -0.58%
2022-09-30 0 0.171 0.150 0.188 0.171 0.171 80,000 13,680 0.1710 1.470 1.290 1.617 1.470 1.470 9,304 1.4704 -6.56%
2022-09-29 0 0.183 - 0.183 - - 0 0 - 1.574 - 1.574 - - 0 - 0.00%
2022-09-28 0 0.183 - 0.185 - - 0 0 - 1.574 - 1.591 - - 0 - 0.00%
2022-09-27 0 0.183 - 0.183 - - 0 0 - 1.574 - 1.574 - - 0 - -0.54%
2022-09-26 0 0.184 0.175 - - - 0 0 - 1.582 1.505 - - - 0 - 0.00%
2022-09-23 0 0.184 - - - - 0 0 - 1.582 - - - - 0 - 0.00%
2022-09-22 0 0.184 - 0.199 - - 0 0 - 1.582 - 1.711 - - 0 - 0.00%
2022-09-21 0 0.184 - - - - 0 0 - 1.582 - - - - 0 - 0.00%
2022-09-20 0 0.184 0.172 - - - 0 0 - 1.582 1.479 - - - 0 - 0.00%
2022-09-19 0 0.184 - - - - 0 0 - 1.582 - - - - 0 - 0.00%
2022-09-16 0 0.184 0.168 0.205 - - 0 0 - 1.582 1.445 1.763 - - 0 - 0.00%
2022-09-15 0 0.184 0.181 - - - 0 0 - 1.582 1.556 - - - 0 - 0.00%
2022-09-14 0 0.184 0.181 0.210 0.184 0.184 15,040 2,676 0.1779 1.582 1.556 1.806 1.582 1.582 1,749 1.5299 -4.17%
2022-09-13 0 0.192 0.178 0.200 0.192 0.192 10,000 1,920 0.1920 1.651 1.531 1.720 1.651 1.651 1,163 1.6509 5.49%
2022-09-09 0 0.182 0.182 0.188 0.181 0.195 1,270,000 231,940 0.1826 1.565 1.565 1.617 1.556 1.677 147,698 1.5704 -8.08%
2022-09-08 0 0.198 0.181 0.227 - - 0 0 - 1.703 1.556 1.952 - - 0 - 0.00%
2022-09-07 0 0.198 0.181 0.198 - - 0 0 - 1.703 1.556 1.703 - - 0 - 0.00%
2022-09-06 0 0.198 0.181 0.198 - - 0 0 - 1.703 1.556 1.703 - - 0 - 0.00%
2022-09-05 0 0.198 0.181 0.209 - - 230 39 0.1696 1.703 1.556 1.797 - - 27 1.4580 0.00%
2022-09-02 0 0.198 0.167 0.198 0.200 0.200 50,000 10,000 0.2000 1.703 1.436 1.703 1.720 1.720 5,815 1.7197 -1.00%
2022-09-01 0 0.200 0.197 0.200 0.197 0.210 810,000 162,860 0.2011 1.720 1.694 1.720 1.694 1.806 94,201 1.7289 -14.89%
2022-08-31 0 0.235 0.201 0.235 - - 0 0 - 2.021 1.728 2.021 - - 0 - 0.00%
2022-08-30 0 0.235 0.201 0.235 - - 0 0 - 2.021 1.728 2.021 - - 0 - 0.00%
2022-08-29 0 0.235 0.201 0.280 - - 0 0 - 2.021 1.728 2.408 - - 0 - 0.00%
2022-08-26 0 0.235 0.203 0.280 - - 0 0 - 2.021 1.746 2.408 - - 0 - 0.00%
2022-08-25 0 0.235 0.202 0.265 - - 0 0 - 2.021 1.737 2.279 - - 0 - 0.00%
2022-08-24 0 0.235 0.201 0.265 - - 0 0 - 2.021 1.728 2.279 - - 0 - 0.00%
2022-08-23 0 0.235 0.201 0.280 - - 0 0 - 2.021 1.728 2.408 - - 0 - 0.00%
2022-08-22 0 0.235 0.201 0.280 - - 0 0 - 2.021 1.728 2.408 - - 0 - 0.00%
2022-08-19 0 0.235 0.201 0.280 - - 0 0 - 2.021 1.728 2.408 - - 0 - 0.00%
2022-08-18 0 0.235 0.201 0.280 - - 0 0 - 2.021 1.728 2.408 - - 0 - 0.00%
2022-08-17 0 0.235 0.201 0.270 - - 0 0 - 2.021 1.728 2.322 - - 0 - 0.00%
2022-08-16 0 0.235 0.201 0.275 - - 0 0 - 2.021 1.728 2.365 - - 0 - 0.00%
2022-08-15 0 0.235 0.201 0.280 - - 864 156 0.1806 2.021 1.728 2.408 - - 100 1.5525 0.00%
2022-08-12 0 0.235 0.201 0.280 - - 0 0 - 2.021 1.728 2.408 - - 0 - 0.00%
2022-08-11 0 0.235 0.201 0.280 - - 0 0 - 2.021 1.728 2.408 - - 0 - 0.00%
2022-08-10 0 0.235 0.201 0.260 - - 0 0 - 2.021 1.728 2.236 - - 0 - 0.00%
2022-08-09 0 0.235 0.201 0.280 - - 0 0 - 2.021 1.728 2.408 - - 0 - 0.00%
2022-08-08 0 0.235 0.201 0.250 - - 0 0 - 2.021 1.728 2.150 - - 0 - 0.00%
2022-08-05 0 0.235 0.201 0.250 - - 0 0 - 2.021 1.728 2.150 - - 0 - 0.00%
2022-08-04 0 0.235 0.215 0.250 - - 0 0 - 2.021 1.849 2.150 - - 0 - 0.00%
2022-08-03 0 0.235 0.215 0.250 - - 0 0 - 2.021 1.849 2.150 - - 0 - 0.00%
2022-08-02 0 0.235 0.215 0.280 - - 0 0 - 2.021 1.849 2.408 - - 0 - 0.00%
2022-08-01 0 0.235 0.215 0.280 - - 864 168 0.1944 2.021 1.849 2.408 - - 100 1.6720 0.00%
2022-07-29 0 0.235 0.215 0.265 - - 0 0 - 2.021 1.849 2.279 - - 0 - 0.00%
2022-07-28 0 0.235 0.215 0.270 - - 0 0 - 2.021 1.849 2.322 - - 0 - 0.00%
2022-07-27 0 0.235 0.216 0.235 0.235 0.235 40,000 9,400 0.2350 2.021 1.857 2.021 2.021 2.021 4,652 2.0207 0.43%
2022-07-26 0 0.234 0.234 - - - 0 0 - 2.012 2.012 - - - 0 - 1.74%
2022-07-25 0 0.230 0.215 - - - 288 59 0.2049 1.978 1.849 - - - 33 1.7615 0.00%
2022-07-22 0 0.230 0.215 - - - 0 0 - 1.978 1.849 - - - 0 - 0.00%
2022-07-21 0 0.230 0.215 0.230 - - 0 0 - 1.978 1.849 1.978 - - 0 - -4.17%
2022-07-20 0 0.240 0.215 0.240 - - 518 109 0.2104 2.064 1.849 2.064 - - 60 1.8094 0.00%
2022-07-19 0 0.240 0.216 0.240 - - 0 0 - 2.064 1.857 2.064 - - 0 - 0.00%
2022-07-18 0 0.240 0.215 0.240 0.215 0.240 20,000 4,550 0.2275 2.064 1.849 2.064 1.849 2.064 2,326 1.9562 -0.83%
2022-07-15 0 0.242 0.215 0.250 - - 0 0 - 2.081 1.849 2.150 - - 0 - 0.00%
2022-07-14 0 0.242 0.220 0.260 - - 144 33 0.2292 2.081 1.892 2.236 - - 17 1.9705 0.00%
2022-07-13 0 0.242 0.215 0.260 - - 0 0 - 2.081 1.849 2.236 - - 0 - 0.00%
2022-07-12 0 0.242 0.215 0.260 - - 0 0 - 2.081 1.849 2.236 - - 0 - 0.00%
2022-07-11 0 0.242 0.215 0.280 - - 0 0 - 2.081 1.849 2.408 - - 0 - 0.00%
2022-07-08 0 0.242 0.231 0.280 - - 2,448 553 0.2259 2.081 1.986 2.408 - - 285 1.9424 0.00%
2022-07-07 0 0.242 0.230 0.280 - - 0 0 - 2.081 1.978 2.408 - - 0 - 0.00%
2022-07-06 0 0.242 0.227 0.280 - - 0 0 - 2.081 1.952 2.408 - - 0 - 0.00%
2022-07-05 0 0.242 0.240 0.280 - - 1,440 331 0.2299 2.081 2.064 2.408 - - 167 1.9765 0.00%
2022-07-04 0 0.242 0.236 0.280 - - 0 0 - 2.081 2.029 2.408 - - 0 - 0.83%
2022-06-30 0 0.240 0.240 0.270 0.215 0.240 910,000 212,550 0.2336 2.064 2.064 2.322 1.849 2.064 105,830 2.0084 4.35%
2022-06-29 0 0.230 0.221 0.240 0.230 0.230 1,000,000 230,000 0.2300 1.978 1.900 2.064 1.978 1.978 116,297 1.9777 0.00%
2022-06-28 0 0.230 0.215 0.255 - - 0 0 - 1.978 1.849 2.193 - - 0 - 0.00%
2022-06-27 0 0.230 0.215 0.255 - - 0 0 - 1.978 1.849 2.193 - - 0 - 0.00%
2022-06-24 0 0.230 0.201 0.270 - - 432 95 0.2199 1.978 1.728 2.322 - - 50 1.8909 0.00%
2022-06-23 0 0.230 0.201 0.260 - - 0 0 - 1.978 1.728 2.236 - - 0 - 0.00%
2022-06-22 0 0.230 0.210 0.270 - - 0 0 - 1.978 1.806 2.322 - - 0 - 0.00%
2022-06-21 0 0.230 0.220 - - - 0 0 - 1.978 1.892 - - - 0 - 0.00%
2022-06-20 0 0.230 0.201 - - - 0 0 - 1.978 1.728 - - - 0 - 0.00%
2022-06-17 0 0.230 0.207 - - - 0 0 - 1.978 1.780 - - - 0 - 0.00%
2022-06-16 0 0.230 0.201 0.250 - - 0 0 - 1.978 1.728 2.150 - - 0 - 0.00%
2022-06-15 0 0.230 0.220 0.250 0.230 0.230 630,000 144,900 0.2300 1.978 1.892 2.150 1.978 1.978 73,267 1.9777 -2.13%
2022-06-14 0 0.235 0.235 0.250 - - 0 0 - 2.021 2.021 2.150 - - 0 - 0.00%
2022-06-13 0 0.235 0.220 0.235 - - 0 0 - 2.021 1.892 2.021 - - 0 - 0.00%
2022-06-10 0 0.235 0.211 0.235 0.235 0.235 20,000 4,700 0.2350 2.021 1.814 2.021 2.021 2.021 2,326 2.0207 0.00%
2022-06-09 0 0.235 0.235 0.250 0.235 0.235 40,000 9,400 0.2350 2.021 2.021 2.150 2.021 2.021 4,652 2.0207 -2.08%
2022-06-08 0 0.240 0.235 0.244 0.235 0.245 1,210,576 289,673 0.2393 2.064 2.021 2.098 2.021 2.107 140,787 2.0575 -4.00%
2022-06-07 0 0.250 0.240 0.290 0.250 0.250 201,152 50,277 0.2499 2.150 2.064 2.494 2.150 2.150 23,393 2.1492 0.00%
2022-06-06 0 0.250 - 0.290 - - 0 0 - 2.150 - 2.494 - - 0 - 0.00%
2022-06-02 0 0.250 - 0.290 - - 0 0 - 2.150 - 2.494 - - 0 - 0.00%
2022-06-01 0 0.250 0.245 0.290 - - 0 0 - 2.150 2.107 2.494 - - 0 - 0.00%
2022-05-31 0 0.250 0.250 0.290 - - 0 0 - 2.150 2.150 2.494 - - 0 - 0.00%
2022-05-30 0 0.250 - 0.290 - - 0 0 - 2.150 - 2.494 - - 0 - 0.00%
2022-05-27 0 0.250 - 0.270 - - 0 0 - 2.150 - 2.322 - - 0 - 0.00%
2022-05-26 0 0.250 0.240 0.260 - - 0 0 - 2.150 2.064 2.236 - - 0 - 0.00%
2022-05-25 0 0.250 - 0.280 0.250 0.250 10,000 2,500 0.2500 2.150 - 2.408 2.150 2.150 1,163 2.1497 -1.96%
2022-05-24 0 0.255 - 0.290 - - 0 0 - 2.193 - 2.494 - - 0 - 0.00%
2022-05-23 0 0.255 0.150 0.255 0.255 0.255 60,000 15,300 0.2550 2.193 1.290 2.193 2.193 2.193 6,978 2.1927 0.00%
2022-05-20 0 0.255 0.255 0.260 0.250 0.260 310,000 78,200 0.2523 2.193 2.193 2.236 2.150 2.236 36,052 2.1691 -1.92%
2022-05-19 0 0.260 0.228 0.260 - - 0 0 - 2.236 1.960 2.236 - - 0 - 0.00%
2022-05-18 0 0.260 0.228 0.260 - - 0 0 - 2.236 1.960 2.236 - - 0 - 0.00%
2022-05-17 0 0.260 0.228 0.260 0.260 0.260 30,000 7,800 0.2600 2.236 1.960 2.236 2.236 2.236 3,489 2.2357 0.00%
2022-05-16 0 0.260 0.228 0.260 - - 0 0 - 2.236 1.960 2.236 - - 0 - 0.00%
2022-05-13 0 0.260 0.255 0.270 0.260 0.260 190,000 49,400 0.2600 2.236 2.193 2.322 2.236 2.236 22,096 2.2357 0.00%
2022-05-12 0 0.260 0.255 0.280 0.260 0.260 320,000 83,200 0.2600 2.236 2.193 2.408 2.236 2.236 37,215 2.2357 -7.14%
2022-05-11 0 0.280 0.245 0.280 - - 0 0 - 2.408 2.107 2.408 - - 0 - -3.45%
2022-05-10 0 0.290 0.250 0.290 - - 0 0 - 2.494 2.150 2.494 - - 0 - -3.33%
2022-05-06 0 0.300 - 0.300 - - 0 0 - 2.580 - 2.580 - - 0 - 0.00%
2022-05-05 0 0.300 - 0.300 - - 0 0 - 2.580 - 2.580 - - 0 - 0.00%
2022-05-04 0 0.300 - 0.320 - - 0 0 - 2.580 - 2.752 - - 0 - 0.00%
2022-05-03 0 0.300 - 0.320 - - 0 0 - 2.580 - 2.752 - - 0 - 0.00%
2022-04-29 0 0.300 0.242 0.330 - - 0 0 - 2.580 2.081 2.838 - - 0 - 0.00%
2022-04-28 0 0.300 - 0.300 - - 0 0 - 2.580 - 2.580 - - 0 - 0.00%
2022-04-27 0 0.300 0.195 0.330 - - 0 0 - 2.580 1.677 2.838 - - 0 - 0.00%
2022-04-26 0 0.300 - 0.330 - - 0 0 - 2.580 - 2.838 - - 0 - 0.00%
2022-04-25 0 0.300 0.246 0.305 - - 0 0 - 2.580 2.115 2.623 - - 0 - 0.00%
2022-04-22 0 0.300 - 0.340 - - 0 0 - 2.580 - 2.924 - - 0 - 0.00%
2022-04-21 0 0.300 - 0.340 - - 0 0 - 2.580 - 2.924 - - 0 - 0.00%
2022-04-20 0 0.300 0.270 0.320 - - 0 0 - 2.580 2.322 2.752 - - 0 - 0.00%
2022-04-19 0 0.300 0.280 0.300 0.300 0.300 150,000 45,000 0.3000 2.580 2.408 2.580 2.580 2.580 17,445 2.5796 -14.29%
2022-04-14 0 0.350 0.270 0.350 0.320 0.360 190,000 64,700 0.3405 3.010 2.322 3.010 2.752 3.096 22,096 2.9281 14.75%
2022-04-13 0 0.305 - 0.305 - - 0 0 - 2.623 - 2.623 - - 0 - 0.00%
2022-04-12 0 0.305 0.275 0.320 0.305 0.305 20,000 6,100 0.3050 2.623 2.365 2.752 2.623 2.623 2,326 2.6226 0.00%
2022-04-11 0 0.305 - 0.315 - - 0 0 - 2.623 - 2.709 - - 0 - 0.00%
2022-04-08 0 0.305 0.240 0.320 0.305 0.305 10,000 3,050 0.3050 2.623 2.064 2.752 2.623 2.623 1,163 2.6226 8.93%
2022-04-07 0 0.280 - 0.320 - - 0 0 - 2.408 - 2.752 - - 0 - 0.00%
2022-04-06 0 0.280 0.270 0.280 0.280 0.350 60,000 17,500 0.2917 2.408 2.322 2.408 2.408 3.010 6,978 2.5079 0.00%
2022-04-04 0 0.280 0.239 0.295 0.255 0.260 63,600 16,134 0.2537 2.408 2.055 2.537 2.193 2.236 7,397 2.1813 23.35%
2022-04-01 0 0.227 0.229 - - - 0 0 - 1.952 1.969 - - - 0 - 0.89%
2022-03-31 0 0.225 0.195 - - - 0 0 - 1.935 1.677 - - - 0 - 1.35%
2022-03-30 0 0.222 0.224 0.240 0.219 0.221 640,000 140,820 0.2200 1.909 1.926 2.064 1.883 1.900 74,430 1.8920 -0.45%
2022-03-29 0 0.223 0.195 - - - 0 0 - 1.918 1.677 - - - 0 - 0.00%
2022-03-28 0 0.223 0.199 - - - 0 0 - 1.918 1.711 - - - 0 - 0.00%
2022-03-25 0 0.223 0.204 - - - 0 0 - 1.918 1.754 - - - 0 - 0.00%
2022-03-24 0 0.223 0.223 0.250 0.197 0.220 120,000 26,170 0.2181 1.918 1.918 2.150 1.694 1.892 13,956 1.8752 0.45%
2022-03-23 0 0.222 0.199 0.222 - - 0 0 - 1.909 1.711 1.909 - - 0 - -1.33%
2022-03-22 0 0.225 0.202 0.230 - - 0 0 - 1.935 1.737 1.978 - - 0 - 0.00%
2022-03-21 0 0.225 0.201 - - - 2,880 552 0.1917 1.935 1.728 - - - 335 1.6481 0.00%
2022-03-18 0 0.225 0.214 0.250 0.225 0.225 250,144 56,278 0.2250 1.935 1.840 2.150 1.935 1.935 29,091 1.9345 11.94%
2022-03-17 0 0.201 0.201 - - - 0 0 - 1.728 1.728 - - - 0 - 0.50%
2022-03-16 0 0.200 0.200 - 0.190 0.190 60,000 11,400 0.1900 1.720 1.720 - 1.634 1.634 6,978 1.6337 4.17%
2022-03-15 0 0.192 0.190 0.192 0.195 0.200 540,000 106,200 0.1967 1.651 1.634 1.651 1.677 1.720 62,801 1.6911 -4.00%
2022-03-14 0 0.200 0.200 0.220 0.200 0.224 940,000 197,310 0.2099 1.720 1.720 1.892 1.720 1.926 109,319 1.8049 -13.04%
2022-03-11 0 0.230 0.200 0.230 0.225 0.230 200,000 45,500 0.2275 1.978 1.720 1.978 1.935 1.978 23,259 1.9562 0.00%
2022-03-10 0 0.230 0.230 0.235 - - 0 0 - 1.978 1.978 2.021 - - 0 - 0.88%
2022-03-09 0 0.228 0.226 0.234 0.228 0.228 200,928 45,799 0.2279 1.960 1.943 2.012 1.960 1.960 23,367 1.9600 -0.44%
2022-03-08 0 0.229 0.228 0.235 0.229 0.231 300,000 68,900 0.2297 1.969 1.960 2.021 1.969 1.986 34,889 1.9748 -1.29%
2022-03-07 0 0.232 0.230 0.238 0.232 0.234 460,000 107,080 0.2328 1.995 1.978 2.046 1.995 2.012 53,497 2.0016 -2.93%
2022-03-04 0 0.239 0.230 0.248 0.239 0.240 190,000 45,500 0.2395 2.055 1.978 2.132 2.055 2.064 22,096 2.0592 -0.42%
2022-03-03 0 0.240 0.240 0.250 0.240 0.240 63,456 15,184 0.2393 2.064 2.064 2.150 2.064 2.064 7,380 2.0575 0.00%
2022-03-02 0 0.240 - 0.245 - - 0 0 - 2.064 - 2.107 - - 0 - 0.00%
2022-03-01 0 0.240 - 0.250 - - 0 0 - 2.064 - 2.150 - - 0 - 0.00%
2022-02-28 0 0.240 0.230 0.250 - - 0 0 - 2.064 1.978 2.150 - - 0 - 0.00%
2022-02-25 0 0.240 0.220 0.250 - - 0 0 - 2.064 1.892 2.150 - - 0 - 0.00%
2022-02-24 0 0.240 - 0.250 0.240 0.240 140,000 33,600 0.2400 2.064 - 2.150 2.064 2.064 16,282 2.0637 0.00%
2022-02-23 0 0.240 0.230 0.250 - - 0 0 - 2.064 1.978 2.150 - - 0 - 0.00%
2022-02-22 0 0.240 0.231 0.250 0.240 0.240 100,000 24,000 0.2400 2.064 1.986 2.150 2.064 2.064 11,630 2.0637 -3.23%
2022-02-21 0 0.248 0.225 0.247 - - 0 0 - 2.132 1.935 2.124 - - 0 - 0.00%
2022-02-18 0 0.248 - 0.248 0.248 0.249 140,000 34,820 0.2487 2.132 - 2.132 2.132 2.141 16,282 2.1386 -0.40%
2022-02-17 0 0.249 0.249 0.250 - - 0 0 - 2.141 2.141 2.150 - - 0 - 0.00%
2022-02-16 0 0.249 0.249 0.250 - - 0 0 - 2.141 2.141 2.150 - - 0 - 0.00%
2022-02-15 0 0.249 0.248 0.250 - - 0 0 - 2.141 2.132 2.150 - - 0 - 0.00%
2022-02-14 0 0.249 0.248 0.250 - - 0 0 - 2.141 2.132 2.150 - - 0 - 0.00%
2022-02-11 0 0.249 0.248 0.250 0.250 0.250 10,000 2,500 0.2500 2.141 2.132 2.150 2.150 2.150 1,163 2.1497 -0.40%
2022-02-10 0 0.250 0.247 0.255 0.250 0.250 200,000 50,000 0.2500 2.150 2.124 2.193 2.150 2.150 23,259 2.1497 0.00%
2022-02-09 0 0.250 0.250 0.265 0.250 0.250 110,000 27,500 0.2500 2.150 2.150 2.279 2.150 2.150 12,793 2.1497 1.21%
2022-02-08 0 0.247 0.243 0.250 0.247 0.247 320,000 79,040 0.2470 2.124 2.089 2.150 2.124 2.124 37,215 2.1239 1.65%
2022-02-07 0 0.243 0.240 0.246 - - 0 0 - 2.089 2.064 2.115 - - 0 - -1.62%
2022-02-04 0 0.247 0.211 0.247 - - 0 0 - 2.124 1.814 2.124 - - 0 - -0.40%
2022-01-31 0 0.248 0.230 0.250 - - 0 0 - 2.132 1.978 2.150 - - 0 - 0.00%
2022-01-28 0 0.248 0.235 0.250 - - 0 0 - 2.132 2.021 2.150 - - 0 - 0.00%
2022-01-27 0 0.248 0.235 0.248 0.246 0.248 240,000 59,320 0.2472 2.132 2.021 2.132 2.115 2.132 27,911 2.1253 0.00%
2022-01-26 0 0.248 0.248 0.250 0.245 0.290 1,721,440 457,240 0.2656 2.132 2.132 2.150 2.107 2.494 200,199 2.2839 -15.93%
2022-01-25 0 0.295 0.290 0.315 0.295 0.310 810,000 244,300 0.3016 2.537 2.494 2.709 2.537 2.666 94,201 2.5934 -10.61%
2022-01-24 0 0.330 0.315 0.335 0.300 0.330 161,152 51,945 0.3223 2.838 2.709 2.881 2.580 2.838 18,742 2.7717 0.00%
2022-01-21 0 0.330 0.315 0.330 0.330 0.330 150,000 49,500 0.3300 2.838 2.709 2.838 2.838 2.838 17,445 2.8376 0.00%
2022-01-20 0 0.330 0.330 0.335 0.325 0.330 370,000 121,750 0.3291 2.838 2.838 2.881 2.795 2.838 43,030 2.8294 -2.94%
2022-01-19 0 0.340 0.330 0.340 - - 2,300,000 770,500 0.3350 2.924 2.838 2.924 - - 267,484 2.8805 0.00%
2022-01-18 0 0.340 0.335 0.345 0.335 0.340 240,000 81,000 0.3375 2.924 2.881 2.967 2.881 2.924 27,911 2.9020 0.00%
2022-01-17 0 0.340 0.325 0.340 0.340 0.355 150,000 51,400 0.3427 2.924 2.795 2.924 2.924 3.053 17,445 2.9465 -4.23%
2022-01-14 0 0.355 0.350 0.355 0.355 0.355 20,000 7,100 0.3550 3.053 3.010 3.053 3.053 3.053 2,326 3.0525 0.00%
2022-01-13 0 0.355 0.350 0.355 0.355 0.355 10,000 3,550 0.3550 3.053 3.010 3.053 3.053 3.053 1,163 3.0525 0.00%
2022-01-12 0 0.355 0.350 0.395 0.350 0.355 80,000 28,300 0.3538 3.053 3.010 3.396 3.010 3.053 9,304 3.0418 0.00%
2022-01-11 0 0.355 0.345 0.365 - - 0 0 - 3.053 2.967 3.139 - - 0 - 0.00%
2022-01-10 0 0.355 0.350 0.355 - - 0 0 - 3.053 3.010 3.053 - - 0 - 0.00%
2022-01-07 0 0.355 0.345 0.355 - - 3,000,000 1,065,000 0.3550 3.053 2.967 3.053 - - 348,892 3.0525 0.00%
2022-01-06 0 0.355 0.355 0.385 0.350 0.350 60,000 21,000 0.3500 3.053 3.053 3.310 3.010 3.010 6,978 3.0095 1.43%
2022-01-05 0 0.350 0.350 0.385 0.350 0.390 730,000 267,000 0.3658 3.010 3.010 3.310 3.010 3.353 84,897 3.1450 0.00%
2022-01-04 0 0.350 0.350 0.395 - - 0 0 - 3.010 3.010 3.396 - - 0 - 0.00%
2022-01-03 0 0.350 0.350 0.355 0.350 0.355 260,000 92,050 0.3540 3.010 3.010 3.053 3.010 3.053 30,237 3.0443 -1.41%
2021-12-31 0 0.355 0.355 0.395 - - 0 0 - 3.053 3.053 3.396 - - 0 - 0.00%
2021-12-30 0 0.355 0.355 0.360 0.355 0.355 110,576 39,245 0.3549 3.053 3.053 3.096 3.053 3.053 12,860 3.0518 0.00%
2021-12-29 0 0.355 0.350 0.360 - - 1,000,000 365,000 0.3650 3.053 3.010 3.096 - - 116,297 3.1385 0.00%
2021-12-28 0 0.355 0.350 0.355 - - 2,448 832 0.3399 3.053 3.010 3.053 - - 285 2.9224 0.00%
2021-12-24 0 0.355 0.355 0.390 - - 0 0 - 3.053 3.053 3.353 - - 0 - 0.00%
2021-12-23 0 0.355 0.355 0.365 0.350 0.355 40,000 14,100 0.3525 3.053 3.053 3.139 3.010 3.053 4,652 3.0310 -2.74%
2021-12-22 0 0.365 0.360 0.365 0.365 0.365 10,000 3,650 0.3650 3.139 3.096 3.139 3.139 3.139 1,163 3.1385 0.00%
2021-12-21 0 0.365 0.365 0.390 - - 0 0 - 3.139 3.139 3.353 - - 0 - 1.39%
2021-12-20 0 0.360 0.355 0.395 - - 0 0 - 3.096 3.053 3.396 - - 0 - 0.00%
2021-12-17 0 0.360 0.350 0.365 - - 0 0 - 3.096 3.010 3.139 - - 0 - 0.00%
2021-12-16 0 0.360 0.360 0.420 - - 0 0 - 3.096 3.096 3.611 - - 0 - 1.41%
2021-12-15 0 0.355 0.345 0.395 - - 0 0 - 3.053 2.967 3.396 - - 0 - 0.00%
2021-12-14 0 0.355 0.355 0.395 0.350 0.355 31,440 11,082 0.3525 3.053 3.053 3.396 3.010 3.053 3,656 3.0309 -1.39%
2021-12-13 0 0.360 0.350 0.430 - - 0 0 - 3.096 3.010 3.697 - - 0 - 0.00%
2021-12-10 0 0.360 0.350 0.390 - - 0 0 - 3.096 3.010 3.353 - - 0 - 0.00%
2021-12-09 0 0.360 0.345 0.435 - - 0 0 - 3.096 2.967 3.740 - - 0 - 0.00%
2021-12-08 0 0.360 0.355 0.400 0.360 0.365 110,000 39,850 0.3623 3.096 3.053 3.439 3.096 3.139 12,793 3.1151 0.00%
2021-12-07 0 0.360 0.355 0.360 - - 0 0 - 3.096 3.053 3.096 - - 0 - 0.00%
2021-12-06 0 0.360 0.360 0.380 - - 0 0 - 3.096 3.096 3.267 - - 0 - 1.41%
2021-12-03 0 0.355 0.360 0.380 0.345 0.375 190,000 68,750 0.3618 3.053 3.096 3.267 2.967 3.224 22,096 3.1114 -5.33%
2021-12-02 0 0.375 0.370 0.375 - - 0 0 - 3.224 3.182 3.224 - - 0 - 0.00%
2021-12-01 0 0.375 0.365 0.380 - - 0 0 - 3.224 3.139 3.267 - - 0 - 0.00%
2021-11-30 0 0.375 0.360 0.380 - - 0 0 - 3.224 3.096 3.267 - - 0 - 0.00%
2021-11-29 0 0.375 0.365 0.380 - - 0 0 - 3.224 3.139 3.267 - - 0 - 0.00%
2021-11-26 0 0.375 0.370 0.380 - - 0 0 - 3.224 3.182 3.267 - - 0 - 0.00%
2021-11-25 0 0.375 0.370 0.380 0.375 0.375 10,080 3,778 0.3748 3.224 3.182 3.267 3.224 3.224 1,172 3.2228 0.00%
2021-11-24 0 0.375 0.370 0.380 0.375 0.375 40,000 15,000 0.3750 3.224 3.182 3.267 3.224 3.224 4,652 3.2245 2.74%
2021-11-23 0 0.365 0.360 0.375 - - 3,600 1,242 0.3450 3.139 3.096 3.224 - - 419 2.9665 0.00%
2021-11-22 0 0.365 0.360 0.370 0.350 0.350 10,000 3,500 0.3500 3.139 3.096 3.182 3.010 3.010 1,163 3.0095 1.39%
2021-11-19 0 0.360 0.360 0.375 - - 0 0 - 3.096 3.096 3.224 - - 0 - 0.00%
2021-11-18 0 0.360 0.360 0.370 - - 0 0 - 3.096 3.096 3.182 - - 0 - 0.00%
2021-11-17 0 0.360 0.360 0.370 - - 0 0 - 3.096 3.096 3.182 - - 0 - 1.41%
2021-11-16 0 0.355 0.355 0.375 - - 0 0 - 3.053 3.053 3.224 - - 0 - 0.00%
2021-11-15 0 0.355 0.355 0.375 0.355 0.375 90,000 33,550 0.3728 3.053 3.053 3.224 3.053 3.224 10,467 3.2054 -6.58%
2021-11-12 0 0.380 0.350 0.380 - - 0 0 - 3.267 3.010 3.267 - - 0 - 0.00%
2021-11-11 0 0.380 0.355 0.380 - - 0 0 - 3.267 3.053 3.267 - - 0 - -2.56%
2021-11-10 0 0.390 0.340 0.390 0.345 0.390 240,000 84,900 0.3538 3.353 2.924 3.353 2.967 3.353 27,911 3.0418 4.00%
2021-11-09 0 0.375 0.355 0.405 - - 0 0 - 3.224 3.053 3.482 - - 0 - 0.00%
2021-11-08 0 0.375 0.360 0.405 - - 3,312 1,136 0.3430 3.224 3.096 3.482 - - 385 2.9493 0.00%
2021-11-05 0 0.375 0.365 0.400 - - 0 0 - 3.224 3.139 3.439 - - 0 - 0.00%
2021-11-04 0 0.375 0.365 0.380 - - 1,440 489 0.3396 3.224 3.139 3.267 - - 167 2.9200 0.00%
2021-11-03 0 0.375 0.370 0.405 0.360 0.370 22,880 8,279 0.3618 3.224 3.182 3.482 3.096 3.182 2,661 3.1114 0.00%
2021-11-02 0 0.375 0.370 0.405 - - 0 0 - 3.224 3.182 3.482 - - 0 - 0.00%
2021-11-01 0 0.375 0.365 0.400 0.360 0.370 28,928 10,335 0.3573 3.224 3.139 3.439 3.096 3.182 3,364 3.0720 -1.32%
2021-10-29 0 0.380 0.365 0.400 - - 0 0 - 3.267 3.139 3.439 - - 0 - 0.00%
2021-10-28 0 0.380 0.370 0.405 - - 0 0 - 3.267 3.182 3.482 - - 0 - 0.00%
2021-10-27 0 0.380 0.360 0.405 0.380 0.380 40,000 15,200 0.3800 3.267 3.096 3.482 3.267 3.267 4,652 3.2675 2.70%
2021-10-26 0 0.370 0.365 0.405 0.370 0.370 80,000 29,600 0.3700 3.182 3.139 3.482 3.182 3.182 9,304 3.1815 -1.33%
2021-10-25 0 0.375 0.370 0.405 0.375 0.375 130,000 48,750 0.3750 3.224 3.182 3.482 3.224 3.224 15,119 3.2245 0.00%
2021-10-22 0 0.375 0.370 0.400 0.370 0.375 90,000 33,400 0.3711 3.224 3.182 3.439 3.182 3.224 10,467 3.1911 -2.60%
2021-10-21 0 0.385 0.355 0.405 - - 2,160 723 0.3347 3.310 3.053 3.482 - - 251 2.8782 0.00%
2021-10-20 0 0.385 0.380 0.405 - - 0 0 - 3.310 3.267 3.482 - - 0 - 0.00%
2021-10-19 0 0.385 0.375 0.405 0.375 0.375 20,000 7,500 0.3750 3.310 3.224 3.482 3.224 3.224 2,326 3.2245 0.00%
2021-10-18 0 0.385 0.370 0.405 - - 0 0 - 3.310 3.182 3.482 - - 0 - 0.00%
2021-10-15 0 0.385 0.385 0.395 0.375 0.375 10,000 3,750 0.3750 3.310 3.310 3.396 3.224 3.224 1,163 3.2245 -1.28%
2021-10-12 0 0.390 0.385 0.400 0.360 0.390 12,570,000 4,780,950 0.3803 3.353 3.310 3.439 3.096 3.353 1,461,856 3.2705 2.63%
2021-10-11 0 0.380 0.365 0.410 - - 0 0 - 3.267 3.139 3.525 - - 0 - 0.00%
2021-10-08 0 0.380 0.370 0.380 0.380 0.405 260,000 99,050 0.3810 3.267 3.182 3.267 3.267 3.482 30,237 3.2758 0.00%
2021-10-07 0 0.380 0.380 0.390 0.380 0.420 680,000 266,200 0.3915 3.267 3.267 3.353 3.267 3.611 79,082 3.3661 -9.52%
2021-10-06 0 0.420 0.400 0.420 0.430 0.430 10,000 4,300 0.4300 3.611 3.439 3.611 3.697 3.697 1,163 3.6974 7.69%
2021-10-05 0 0.390 0.380 0.430 - - 0 0 - 3.353 3.267 3.697 - - 0 - 0.00%
2021-10-04 0 0.390 0.375 0.410 - - 0 0 - 3.353 3.224 3.525 - - 0 - 0.00%
2021-09-30 0 0.390 0.370 0.405 - - 1,440 504 0.3500 3.353 3.182 3.482 - - 167 3.0095 0.00%
2021-09-29 0 0.390 0.380 0.390 0.380 0.420 2,730,000 1,139,800 0.4175 3.353 3.267 3.353 3.267 3.611 317,491 3.5900 4.00%
2021-09-28 0 0.375 0.355 0.440 0.375 0.380 100,000 37,550 0.3755 3.224 3.053 3.783 3.224 3.267 11,630 3.2288 -2.60%
2021-09-27 0 0.385 0.375 0.385 0.385 0.390 120,000 46,500 0.3875 3.310 3.224 3.310 3.310 3.353 13,956 3.3320 0.00%
2021-09-24 0 0.385 0.355 0.440 - - 0 0 - 3.310 3.053 3.783 - - 0 - 0.00%
2021-09-23 0 0.385 0.370 0.385 0.385 0.390 120,000 46,500 0.3875 3.310 3.182 3.310 3.310 3.353 13,956 3.3320 0.00%
2021-09-21 0 0.385 0.370 0.435 - - 0 0 - 3.310 3.182 3.740 - - 0 - 0.00%
2021-09-20 0 0.385 0.360 0.425 0.385 0.390 120,000 46,650 0.3888 3.310 3.096 3.654 3.310 3.353 13,956 3.3427 -1.28%
2021-09-17 0 0.390 0.375 0.390 - - 0 0 - 3.353 3.224 3.353 - - 0 - 0.00%
2021-09-16 0 0.390 0.365 0.390 - - 0 0 - 3.353 3.139 3.353 - - 0 - 0.00%
2021-09-15 0 0.390 0.375 0.390 0.390 0.400 120,000 47,550 0.3963 3.353 3.224 3.353 3.353 3.439 13,956 3.4072 0.00%
2021-09-14 0 0.390 0.370 0.390 0.390 0.400 120,000 47,100 0.3925 3.353 3.182 3.353 3.353 3.439 13,956 3.3750 0.00%
2021-09-13 0 0.390 0.370 0.390 0.390 0.405 140,000 55,600 0.3971 3.353 3.182 3.353 3.353 3.482 16,282 3.4149 2.63%
2021-09-10 0 0.380 0.360 0.380 0.380 0.400 220,000 85,150 0.3870 3.267 3.096 3.267 3.267 3.439 25,585 3.3281 2.70%
2021-09-09 0 0.380 0.365 0.380 0.380 0.380 580,000 220,400 0.3800 3.182 3.056 3.182 3.182 3.182 69,275 3.1815 0.00%
2021-09-08 0 0.380 0.380 0.390 0.380 0.410 2,280,288 909,700 0.3989 3.182 3.182 3.265 3.182 3.433 272,359 3.3401 -1.30%
2021-09-07 0 0.385 0.385 0.415 - - 576 201 0.3490 3.223 3.223 3.475 - - 69 2.9216 1.32%
2021-09-06 0 0.380 0.365 0.415 - - 0 0 - 3.182 3.056 3.475 - - 0 - 0.00%
2021-09-03 0 0.380 0.370 0.380 0.370 0.380 500,000 189,900 0.3798 3.182 3.098 3.182 3.098 3.182 59,720 3.1798 0.00%
2021-09-02 0 0.380 0.375 0.380 0.380 0.380 2,950,000 1,121,000 0.3800 3.182 3.140 3.182 3.182 3.182 352,349 3.1815 -1.30%
2021-09-01 0 0.385 0.385 0.400 - - 0 0 - 3.223 3.223 3.349 - - 0 - 0.00%
2021-08-31 0 0.385 0.385 0.415 - - 0 0 - 3.223 3.223 3.475 - - 0 - 0.00%
2021-08-30 0 0.385 0.385 0.395 0.380 0.385 60,000 22,900 0.3817 3.223 3.223 3.307 3.182 3.223 7,166 3.1955 -3.75%
2021-08-27 0 0.400 0.380 0.400 - - 0 0 - 3.349 3.182 3.349 - - 0 - 0.00%
2021-08-26 0 0.400 0.390 0.405 0.380 0.425 690,000 282,200 0.4090 3.349 3.265 3.391 3.182 3.558 82,414 3.4242 -4.76%
2021-08-25 0 0.420 0.410 0.425 0.420 0.420 280,000 117,600 0.4200 3.516 3.433 3.558 3.516 3.516 33,443 3.5164 2.44%
2021-08-24 0 0.410 0.405 0.420 0.405 0.420 340,864 140,686 0.4127 3.433 3.391 3.516 3.391 3.516 40,713 3.4556 -1.20%
2021-08-23 0 0.415 0.410 0.420 0.415 0.420 130,000 54,100 0.4162 3.475 3.433 3.516 3.475 3.516 15,527 3.4842 -1.19%
2021-08-20 0 0.420 0.410 0.425 0.420 0.430 400,000 170,000 0.4250 3.516 3.433 3.558 3.516 3.600 47,776 3.5583 0.00%
2021-08-19 0 0.420 0.420 0.450 0.420 0.440 180,000 75,800 0.4211 3.516 3.516 3.768 3.516 3.684 21,499 3.5257 -4.55%
2021-08-18 0 0.440 0.435 0.450 - - 1,440 576 0.4000 3.684 3.642 3.768 - - 172 3.3490 0.00%
2021-08-17 0 0.440 0.440 0.450 0.440 0.450 380,000 168,950 0.4446 3.684 3.684 3.768 3.684 3.768 45,387 3.7224 -1.12%
2021-08-16 0 0.445 0.440 0.450 0.445 0.450 450,144 201,561 0.4478 3.726 3.684 3.768 3.726 3.768 53,765 3.7489 1.14%
2021-08-13 0 0.440 0.440 0.450 0.440 0.450 520,000 232,250 0.4466 3.684 3.684 3.768 3.684 3.768 62,109 3.7394 0.00%
2021-08-12 0 0.440 0.430 0.450 0.440 0.450 480,000 213,900 0.4456 3.684 3.600 3.768 3.684 3.768 57,331 3.7309 -2.22%
2021-08-11 0 0.450 0.420 0.510 0.440 0.450 380,000 169,700 0.4466 3.768 3.516 4.270 3.684 3.768 45,387 3.7389 0.00%
2021-08-10 0 0.450 0.445 0.450 0.450 0.450 380,720 171,302 0.4499 3.768 3.726 3.768 3.768 3.768 45,473 3.7671 3.45%
2021-08-09 0 0.435 0.435 0.475 0.430 0.430 220,000 94,600 0.4300 3.642 3.642 3.977 3.600 3.600 26,277 3.6001 1.16%
2021-08-06 0 0.430 0.430 0.470 - - 0 0 - 3.600 3.600 3.935 - - 0 - 0.00%
2021-08-05 0 0.430 0.430 0.440 0.430 0.440 70,000 30,300 0.4329 3.600 3.600 3.684 3.600 3.684 8,361 3.6240 -2.27%
2021-08-04 0 0.440 0.440 0.480 - - 0 0 - 3.684 3.684 4.019 - - 0 - 0.00%
2021-08-03 0 0.440 0.435 0.450 - - 0 0 - 3.684 3.642 3.768 - - 0 - 0.00%
2021-08-02 0 0.440 0.435 0.470 0.435 0.440 340,000 149,150 0.4387 3.684 3.642 3.935 3.642 3.684 40,610 3.6728 0.00%
2021-07-30 0 0.440 0.425 0.440 - - 0 0 - 3.684 3.558 3.684 - - 0 - -2.22%
2021-07-29 0 0.450 0.430 0.450 0.465 0.465 10,000 4,650 0.4650 3.768 3.600 3.768 3.893 3.893 1,194 3.8932 -3.23%
2021-07-28 0 0.465 0.425 0.465 0.415 0.465 23,369 10,147 0.4342 3.893 3.558 3.893 3.475 3.893 2,791 3.6353 8.14%
2021-07-27 0 0.430 0.430 0.465 0.430 0.435 90,720 39,095 0.4309 3.600 3.600 3.893 3.600 3.642 10,836 3.6080 -7.53%
2021-07-26 0 0.465 0.450 0.465 - - 0 0 - 3.893 3.768 3.893 - - 0 - -1.06%
2021-07-23 0 0.470 0.450 0.470 0.470 0.470 20,432 9,585 0.4691 3.935 3.768 3.935 3.935 3.935 2,440 3.9276 0.00%
2021-07-22 0 0.470 0.440 0.470 0.470 0.490 220,000 105,250 0.4784 3.935 3.684 3.935 3.935 4.102 26,277 4.0054 6.82%
2021-07-21 0 0.440 0.425 0.470 0.440 0.440 10,000 4,400 0.4400 3.684 3.558 3.935 3.684 3.684 1,194 3.6838 0.00%
2021-07-20 0 0.440 0.440 0.450 0.440 0.450 320,000 143,900 0.4497 3.684 3.684 3.768 3.684 3.768 38,221 3.7650 -6.38%
2021-07-19 0 0.470 0.430 0.470 0.470 0.495 181,440 87,712 0.4834 3.935 3.600 3.935 3.935 4.144 21,671 4.0474 -2.08%
2021-07-16 0 0.480 0.480 0.490 0.480 0.485 152,880 73,403 0.4801 4.019 4.019 4.102 4.019 4.061 18,260 4.0199 0.00%
2021-07-15 0 0.480 0.480 0.490 0.480 0.480 80,000 38,400 0.4800 4.019 4.019 4.102 4.019 4.019 9,555 4.0187 0.00%
2021-07-14 0 0.480 0.475 0.495 0.470 0.480 342,304 162,236 0.4740 4.019 3.977 4.144 3.935 4.019 40,885 3.9681 3.23%
2021-07-13 0 0.465 0.465 0.470 0.460 0.460 11,440 5,240 0.4580 3.893 3.893 3.935 3.851 3.851 1,366 3.8349 1.09%
2021-07-12 0 0.460 0.460 0.490 0.460 0.460 130,288 59,920 0.4599 3.851 3.851 4.102 3.851 3.851 15,562 3.8505 1.10%
2021-07-09 0 0.455 0.455 0.460 0.455 0.455 10,000 4,550 0.4550 3.809 3.809 3.851 3.809 3.809 1,194 3.8094 -1.09%
2021-07-08 0 0.460 0.460 0.470 0.455 0.460 610,000 280,350 0.4596 3.851 3.851 3.935 3.809 3.851 72,859 3.8479 2.22%
2021-07-07 0 0.450 0.440 0.450 0.445 0.455 382,592 171,200 0.4475 3.768 3.684 3.768 3.726 3.809 45,697 3.7464 0.00%
2021-07-06 0 0.450 0.440 0.450 0.445 0.455 370,288 166,620 0.4500 3.768 3.684 3.768 3.726 3.809 44,227 3.7674 0.00%
2021-07-05 0 0.450 0.450 0.460 0.450 0.450 67,200 30,096 0.4479 3.768 3.768 3.851 3.768 3.768 8,026 3.7496 0.00%
2021-07-02 0 0.450 0.410 0.450 0.445 0.450 280,000 125,500 0.4482 3.768 3.433 3.768 3.726 3.768 33,443 3.7526 1.12%
2021-06-30 0 0.445 0.440 0.445 - - 0 0 - 3.726 3.684 3.726 - - 0 - 0.00%
2021-06-29 0 0.445 0.440 0.445 0.440 0.445 54,320 23,864 0.4393 3.726 3.684 3.726 3.684 3.726 6,488 3.6782 1.14%
2021-06-28 0 0.440 0.440 0.450 0.440 0.440 29,440 12,764 0.4336 3.684 3.684 3.768 3.684 3.684 3,516 3.6299 2.33%
2021-06-25 0 0.430 0.425 0.465 - - 0 0 - 3.600 3.558 3.893 - - 0 - 0.00%
2021-06-24 0 0.430 0.430 0.465 0.425 0.435 150,000 64,500 0.4300 3.600 3.600 3.893 3.558 3.642 17,916 3.6001 -2.27%
2021-06-23 0 0.440 0.425 0.440 0.440 0.440 16,048 6,819 0.4249 3.684 3.558 3.684 3.684 3.684 1,917 3.5575 4.76%
2021-06-22 0 0.420 0.410 0.440 0.420 0.420 50,000 21,000 0.4200 3.516 3.433 3.684 3.516 3.516 5,972 3.5164 0.00%
2021-06-21 0 0.420 0.410 0.420 - - 288 113 0.3924 3.516 3.433 3.516 - - 34 3.2850 0.00%
2021-06-18 0 0.420 0.420 0.455 0.415 0.420 30,000 12,500 0.4167 3.516 3.516 3.809 3.475 3.516 3,583 3.4885 -5.62%
2021-06-17 0 0.445 0.425 0.460 - - 0 0 - 3.726 3.558 3.851 - - 0 - 0.00%
2021-06-16 0 0.445 0.420 0.465 - - 0 0 - 3.726 3.516 3.893 - - 0 - 0.00%
2021-06-15 0 0.445 0.415 0.450 - - 0 0 - 3.726 3.475 3.768 - - 0 - 0.00%
2021-06-11 0 0.445 0.415 0.450 0.415 0.460 37,200 16,296 0.4381 3.726 3.475 3.768 3.475 3.851 4,443 3.6676 -1.11%
2021-06-10 0 0.450 0.420 0.450 0.450 0.450 221,440 99,576 0.4497 3.768 3.516 3.768 3.768 3.768 26,449 3.7648 7.14%
2021-06-09 0 0.420 0.415 0.450 - - 0 0 - 3.516 3.475 3.768 - - 0 - 0.00%
2021-06-08 0 0.420 0.410 0.450 0.420 0.420 950,000 399,000 0.4200 3.516 3.433 3.768 3.516 3.516 113,468 3.5164 -2.33%
2021-06-07 0 0.430 0.430 0.450 - - 0 0 - 3.600 3.600 3.768 - - 0 - 0.00%
2021-06-04 0 0.430 0.420 0.450 - - 0 0 - 3.600 3.516 3.768 - - 0 - 0.00%
2021-06-03 0 0.430 0.430 0.460 - - 0 0 - 3.600 3.600 3.851 - - 0 - 0.00%
2021-06-02 0 0.430 0.425 0.455 - - 0 0 - 3.600 3.558 3.809 - - 0 - 0.00%
2021-06-01 0 0.430 0.430 0.460 - - 0 0 - 3.600 3.600 3.851 - - 0 - 1.18%
2021-05-31 0 0.425 0.420 0.470 - - 1,440 568 0.3944 3.558 3.516 3.935 - - 172 3.3024 0.00%
2021-05-28 0 0.425 0.420 0.470 0.420 0.425 20,000 8,450 0.4225 3.558 3.516 3.935 3.516 3.558 2,389 3.5373 0.00%
2021-05-27 0 0.425 0.425 0.445 0.420 0.425 20,000 8,450 0.4225 3.558 3.558 3.726 3.516 3.558 2,389 3.5373 -1.16%
2021-05-26 0 0.430 0.430 0.445 0.430 0.430 90,000 38,700 0.4300 3.600 3.600 3.726 3.600 3.600 10,750 3.6001 -4.44%
2021-05-25 0 0.450 0.445 0.450 0.450 0.450 270,000 121,500 0.4500 3.768 3.726 3.768 3.768 3.768 32,249 3.7676 0.00%
2021-05-24 0 0.450 0.445 0.450 0.445 0.450 320,000 143,900 0.4497 3.768 3.726 3.768 3.726 3.768 38,221 3.7650 0.00%
2021-05-21 0 0.450 0.415 0.450 0.450 0.450 120,000 54,000 0.4500 3.768 3.475 3.768 3.768 3.768 14,333 3.7676 5.88%
2021-05-20 0 0.450 0.435 0.450 0.450 0.450 470,000 211,500 0.4500 3.558 3.440 3.558 3.558 3.558 59,439 3.5583 0.00%
2021-05-18 0 0.450 0.435 0.450 0.450 0.450 100,000 45,000 0.4500 3.558 3.440 3.558 3.558 3.558 12,647 3.5583 0.00%
2021-05-17 0 0.450 0.445 0.470 0.445 0.450 300,000 134,000 0.4467 3.558 3.519 3.716 3.519 3.558 37,940 3.5319 2.27%
2021-05-14 0 0.440 0.430 0.440 0.440 0.440 100,000 44,000 0.4400 3.479 3.400 3.479 3.479 3.479 12,647 3.4792 1.15%
2021-05-13 0 0.435 0.435 0.440 0.435 0.455 950,000 418,400 0.4404 3.440 3.440 3.479 3.440 3.598 120,143 3.4825 -9.37%
2021-05-12 0 0.480 0.440 0.480 0.480 0.480 350,000 168,000 0.4800 3.795 3.479 3.795 3.795 3.795 44,263 3.7955 4.35%
2021-05-11 0 0.460 0.430 0.480 - - 0 0 - 3.637 3.400 3.795 - - 0 - 0.00%
2021-05-10 0 0.460 0.425 0.460 0.460 0.480 30,000 14,100 0.4700 3.637 3.361 3.637 3.637 3.795 3,794 3.7164 0.00%
2021-05-07 0 0.460 0.460 0.470 0.460 0.465 111,440 51,333 0.4606 3.637 3.637 3.716 3.637 3.677 14,093 3.6423 5.75%
2021-05-06 0 0.435 0.435 0.480 0.420 0.430 70,000 29,700 0.4243 3.440 3.440 3.795 3.321 3.400 8,853 3.3549 -1.14%
2021-05-05 0 0.440 0.415 0.450 - - 144 56 0.3889 3.479 3.282 3.558 - - 18 3.0750 0.00%
2021-05-04 0 0.440 0.435 0.455 0.440 0.440 50,288 22,122 0.4399 3.479 3.440 3.598 3.479 3.479 6,360 3.4784 -3.30%
2021-05-03 0 0.455 0.455 0.480 0.435 0.445 67,200 29,568 0.4400 3.598 3.598 3.795 3.440 3.519 8,499 3.4792 2.25%
2021-04-30 0 0.445 0.435 0.485 0.445 0.445 20,000 8,900 0.4450 3.519 3.440 3.835 3.519 3.519 2,529 3.5187 0.00%
2021-04-29 0 0.445 0.430 0.445 - - 0 0 - 3.519 3.400 3.519 - - 0 - 0.00%
2021-04-28 0 0.445 0.430 0.450 0.420 0.445 40,000 17,050 0.4263 3.519 3.400 3.558 3.321 3.519 5,059 3.3705 -3.26%
2021-04-27 0 0.460 0.460 0.465 0.450 0.490 540,000 247,050 0.4575 3.637 3.637 3.677 3.558 3.875 68,292 3.6176 2.22%
2021-04-26 0 0.450 0.450 0.455 0.430 0.460 772,880 342,488 0.4431 3.558 3.558 3.598 3.400 3.637 97,743 3.5040 12.50%
2021-04-23 0 0.400 0.400 0.430 - - 2,200 836 0.3800 3.163 3.163 3.400 - - 278 3.0048 0.00%
2021-04-22 0 0.400 0.400 0.435 0.400 0.410 20,040 8,114 0.4049 3.163 3.163 3.440 3.163 3.242 2,534 3.2016 -3.61%
2021-04-21 0 0.415 0.415 0.430 0.380 0.400 60,840 23,918 0.3931 3.282 3.282 3.400 3.005 3.163 7,694 3.1086 -5.68%
2021-04-20 0 0.440 0.400 0.440 - - 0 0 - 3.479 3.163 3.479 - - 0 - 0.00%
2021-04-19 0 0.440 0.405 0.440 - - 0 0 - 3.479 3.202 3.479 - - 0 - -2.22%
2021-04-16 0 0.450 0.425 0.450 0.450 0.450 32,880 14,680 0.4465 3.558 3.361 3.558 3.558 3.558 4,158 3.5304 0.00%
2021-04-15 0 0.450 0.445 0.465 0.435 0.485 610,000 274,800 0.4505 3.558 3.519 3.677 3.440 3.835 77,144 3.5621 18.42%
2021-04-14 0 0.380 0.380 0.435 0.380 0.380 100,720 38,262 0.3799 3.005 3.005 3.440 3.005 3.005 12,738 3.0038 -5.00%
2021-04-13 0 0.400 0.380 0.400 - - 0 0 - 3.163 3.005 3.163 - - 0 - -2.44%
2021-04-12 0 0.410 0.375 0.410 - - 0 0 - 3.242 2.965 3.242 - - 0 - -2.38%
2021-04-09 0 0.420 0.370 0.430 - - 864 302 0.3495 3.321 2.926 3.400 - - 109 2.7639 0.00%
2021-04-08 0 0.420 0.380 0.430 - - 0 0 - 3.321 3.005 3.400 - - 0 - 0.00%
2021-04-07 0 0.420 0.375 0.440 - - 0 0 - 3.321 2.965 3.479 - - 0 - 0.00%
2021-04-01 0 0.420 0.380 0.430 - - 0 0 - 3.321 3.005 3.400 - - 0 - 0.00%
2021-03-31 0 0.420 0.375 0.430 - - 1,008 362 0.3591 3.321 2.965 3.400 - - 127 2.8397 0.00%
2021-03-30 0 0.420 0.400 0.420 0.400 0.440 950,320 390,821 0.4113 3.321 3.163 3.321 3.163 3.479 120,183 3.2519 5.00%
2021-03-29 0 0.400 0.355 0.410 - - 0 0 - 3.163 2.807 3.242 - - 0 - 0.00%
2021-03-26 0 0.400 0.355 0.410 - - 0 0 - 3.163 2.807 3.242 - - 0 - 0.00%
2021-03-25 0 0.400 0.355 0.410 - - 0 0 - 3.163 2.807 3.242 - - 0 - 0.00%
2021-03-24 0 0.400 0.355 0.420 - - 0 0 - 3.163 2.807 3.321 - - 0 - 0.00%
2021-03-23 0 0.400 0.360 0.400 - - 0 0 - 3.163 2.847 3.163 - - 0 - 0.00%
2021-03-22 0 0.400 0.380 0.470 0.375 0.400 110,000 41,700 0.3791 3.163 3.005 3.716 2.965 3.163 13,911 2.9976 6.67%
2021-03-19 0 0.375 0.355 0.385 0.340 0.375 120,000 43,550 0.3629 2.965 2.807 3.044 2.688 2.965 15,176 2.8697 0.00%
2021-03-18 0 0.375 0.375 0.385 0.360 0.375 370,000 134,950 0.3647 2.965 2.965 3.044 2.847 2.965 46,793 2.8840 7.14%
2021-03-17 0 0.350 0.325 0.385 - - 0 0 - 2.768 2.570 3.044 - - 0 - 0.00%
2021-03-16 0 0.350 0.305 0.385 - - 0 0 - 2.768 2.412 3.044 - - 0 - 0.00%
2021-03-15 0 0.350 0.325 0.350 - - 0 0 - 2.768 2.570 2.768 - - 0 - 0.00%
2021-03-12 0 0.350 0.330 0.370 0.350 0.350 130,000 45,500 0.3500 2.768 2.609 2.926 2.768 2.768 16,441 2.7675 0.00%
2021-03-11 0 0.350 0.330 0.375 - - 0 0 - 2.768 2.609 2.965 - - 0 - 0.00%
2021-03-10 0 0.350 0.325 0.370 - - 0 0 - 2.768 2.570 2.926 - - 0 - 0.00%
2021-03-09 0 0.350 0.335 0.365 - - 0 0 - 2.768 2.649 2.886 - - 0 - 0.00%
2021-03-08 0 0.350 0.350 0.370 0.350 0.350 70,000 24,500 0.3500 2.768 2.768 2.926 2.768 2.768 8,853 2.7675 0.00%
2021-03-05 0 0.350 0.340 0.345 0.340 0.350 110,000 38,400 0.3491 2.768 2.688 2.728 2.688 2.768 13,911 2.7603 -5.41%
2021-03-04 0 0.370 0.340 0.370 0.370 0.410 30,000 11,700 0.3900 2.926 2.688 2.926 2.926 3.242 3,794 3.0838 2.78%
2021-03-03 0 0.360 0.345 0.370 0.340 0.360 70,000 24,950 0.3564 2.847 2.728 2.926 2.688 2.847 8,853 2.8184 -1.37%
2021-03-02 0 0.365 0.340 0.380 - - 0 0 - 2.886 2.688 3.005 - - 0 - 0.00%
2021-03-01 0 0.365 0.335 0.370 - - 0 0 - 2.886 2.649 2.926 - - 0 - 0.00%
2021-02-26 0 0.365 0.340 0.365 - - 0 0 - 2.886 2.688 2.886 - - 0 - -1.35%
2021-02-25 0 0.370 0.350 0.385 - - 0 0 - 2.926 2.768 3.044 - - 0 - 0.00%
2021-02-24 0 0.370 0.350 0.385 0.370 0.390 40,000 15,400 0.3850 2.926 2.768 3.044 2.926 3.084 5,059 3.0443 8.82%
2021-02-23 0 0.340 0.320 0.390 - - 0 0 - 2.688 2.530 3.084 - - 0 - 0.00%
2021-02-22 0 0.340 0.330 0.410 - - 0 0 - 2.688 2.609 3.242 - - 0 - 0.00%
2021-02-19 0 0.340 0.340 0.390 - - 0 0 - 2.688 2.688 3.084 - - 0 - 1.49%
2021-02-18 0 0.335 0.335 0.350 0.325 0.360 310,000 104,300 0.3365 2.649 2.649 2.768 2.570 2.847 39,205 2.6604 -9.46%
2021-02-17 0 0.370 0.365 0.380 0.370 0.370 21,440 7,904 0.3687 2.926 2.886 3.005 2.926 2.926 2,711 2.9151 -1.33%
2021-02-16 0 0.375 0.365 0.400 0.355 0.375 160,720 60,041 0.3736 2.965 2.886 3.163 2.807 2.965 20,326 2.9539 0.00%
2021-02-11 0 0.375 0.350 0.390 - - 0 0 - 2.965 2.768 3.084 - - 0 - 0.00%
2021-02-10 0 0.375 0.350 0.375 - - 2,880 950 0.3299 2.965 2.768 2.965 - - 364 2.6083 0.00%
2021-02-09 0 0.375 0.340 0.395 0.360 0.375 60,000 21,750 0.3625 2.965 2.688 3.123 2.847 2.965 7,588 2.8664 0.00%
2021-02-08 0 0.375 0.340 0.375 - - 0 0 - 2.965 2.688 2.965 - - 0 - 0.00%
2021-02-05 0 0.375 0.340 0.375 - - 0 0 - 2.965 2.688 2.965 - - 0 - 0.00%
2021-02-04 0 0.375 0.325 0.375 - - 1,440 489 0.3396 2.965 2.570 2.965 - - 182 2.6852 -1.32%
2021-02-03 0 0.380 0.360 0.380 0.380 0.380 10,288 3,897 0.3788 3.005 2.847 3.005 3.005 3.005 1,301 2.9952 13.43%
2021-02-02 0 0.335 0.335 0.380 - - 864 267 0.3090 2.649 2.649 3.005 - - 109 2.4436 0.00%
2021-02-01 0 0.335 0.320 0.395 0.320 0.335 80,000 26,350 0.3294 2.649 2.530 3.123 2.530 2.649 10,117 2.6044 1.52%
2021-01-29 0 0.330 0.320 0.330 0.330 0.330 130,000 42,950 0.3304 2.609 2.530 2.609 2.609 2.609 16,441 2.6124 -4.35%
2021-01-28 0 0.345 0.335 0.380 0.345 0.345 100,000 34,500 0.3450 2.728 2.649 3.005 2.728 2.728 12,647 2.7280 0.00%
2021-01-27 0 0.345 0.345 0.360 0.330 0.420 2,970,000 1,112,150 0.3745 2.728 2.728 2.847 2.609 3.321 375,605 2.9610 0.00%
2021-01-26 0 0.345 0.345 0.360 0.340 0.345 60,000 20,450 0.3408 2.728 2.728 2.847 2.688 2.728 7,588 2.6951 -1.43%
2021-01-25 0 0.350 0.345 0.370 - - 0 0 - 2.768 2.728 2.926 - - 0 - 0.00%
2021-01-22 0 0.350 0.340 0.360 0.350 0.350 10,000 3,500 0.3500 2.768 2.688 2.847 2.768 2.768 1,265 2.7675 0.00%
2021-01-21 0 0.350 0.345 0.360 - - 0 0 - 2.768 2.728 2.847 - - 0 - 0.00%
2021-01-20 0 0.350 0.345 0.370 0.340 0.350 80,000 27,500 0.3438 2.768 2.728 2.926 2.688 2.768 10,117 2.7181 1.45%
2021-01-19 0 0.345 0.340 0.345 0.345 0.345 10,000 3,450 0.3450 2.728 2.688 2.728 2.728 2.728 1,265 2.7280 0.00%
2021-01-18 0 0.345 0.340 0.375 0.340 0.345 61,440 20,910 0.3403 2.728 2.688 2.965 2.688 2.728 7,770 2.6911 0.00%
2021-01-15 0 0.345 0.345 0.365 0.345 0.345 20,000 6,900 0.3450 2.728 2.728 2.886 2.728 2.728 2,529 2.7280 -6.76%
2021-01-14 0 0.370 0.345 0.370 - - 0 0 - 2.926 2.728 2.926 - - 0 - 0.00%
2021-01-13 0 0.370 0.360 0.370 0.350 0.390 562,912 203,425 0.3614 2.926 2.847 2.926 2.768 3.084 71,189 2.8575 7.25%
2021-01-12 0 0.345 0.340 0.350 - - 0 0 - 2.728 2.688 2.768 - - 0 - 0.00%
2021-01-11 0 0.345 0.340 0.350 - - 0 0 - 2.728 2.688 2.768 - - 0 - 0.00%
2021-01-08 0 0.345 0.345 0.350 0.340 0.340 12,592 4,229 0.3358 2.728 2.728 2.768 2.688 2.688 1,592 2.6556 0.00%
2021-01-07 0 0.345 0.345 0.350 0.335 0.345 72,726 24,772 0.3406 2.728 2.728 2.768 2.649 2.728 9,197 2.6934 0.00%
2021-01-06 0 0.345 0.335 0.345 0.345 0.345 11,296 3,845 0.3404 2.728 2.649 2.728 2.728 2.728 1,429 2.6915 2.99%
2021-01-05 0 0.335 0.330 0.345 0.335 0.335 18,400 5,996 0.3259 2.649 2.609 2.728 2.649 2.649 2,327 2.5767 -4.29%
2021-01-04 0 0.350 0.340 0.360 0.340 0.350 100,000 34,900 0.3490 2.768 2.688 2.847 2.688 2.768 12,647 2.7596 0.00%
2020-12-31 0 0.350 0.350 0.360 0.330 0.350 281,440 97,475 0.3463 2.768 2.768 2.847 2.609 2.768 35,593 2.7386 9.38%
2020-12-30 0 0.320 0.320 0.350 - - 864 255 0.2951 2.530 2.530 2.768 - - 109 2.3337 1.59%
2020-12-29 0 0.315 0.310 0.350 0.315 0.315 40,000 12,600 0.3150 2.491 2.451 2.768 2.491 2.491 5,059 2.4908 0.00%
2020-12-28 0 0.315 0.310 0.350 - - 0 0 - 2.491 2.451 2.768 - - 0 - 0.00%
2020-12-24 0 0.315 0.310 0.350 - - 0 0 - 2.491 2.451 2.768 - - 0 - 0.00%
2020-12-23 0 0.315 0.315 0.350 0.315 0.315 101,440 31,924 0.3147 2.491 2.491 2.768 2.491 2.491 12,829 2.4885 -1.56%
2020-12-22 0 0.320 0.310 0.350 - - 0 0 - 2.530 2.451 2.768 - - 0 - 0.00%
2020-12-21 0 0.320 0.315 0.350 - - 0 0 - 2.530 2.491 2.768 - - 0 - 0.00%
2020-12-18 0 0.320 0.310 0.350 0.320 0.320 200,000 64,000 0.3200 2.530 2.451 2.768 2.530 2.530 25,293 2.5303 0.00%
2020-12-17 0 0.320 0.305 0.330 - - 0 0 - 2.530 2.412 2.609 - - 0 - 0.00%
2020-12-16 0 0.320 0.305 0.320 - - 0 0 - 2.530 2.412 2.530 - - 0 - 0.00%
2020-12-15 0 0.320 0.310 0.320 - - 0 0 - 2.530 2.451 2.530 - - 0 - 0.00%
2020-12-14 0 0.320 0.305 0.330 - - 0 0 - 2.530 2.412 2.609 - - 0 - 0.00%
2020-12-11 0 0.320 0.320 0.330 0.320 0.320 200,000 64,000 0.3200 2.530 2.530 2.609 2.530 2.530 25,293 2.5303 0.00%
2020-12-10 0 0.320 0.320 0.325 0.320 0.320 20,000 6,400 0.3200 2.530 2.530 2.570 2.530 2.530 2,529 2.5303 4.92%
2020-12-09 0 0.305 0.305 0.340 0.305 0.305 80,000 24,400 0.3050 2.412 2.412 2.688 2.412 2.412 10,117 2.4117 -10.29%
2020-12-08 0 0.340 0.305 0.340 - - 0 0 - 2.688 2.412 2.688 - - 0 - -1.45%
2020-12-07 0 0.345 0.325 0.345 - - 0 0 - 2.728 2.570 2.728 - - 0 - 0.00%
2020-12-04 0 0.345 0.310 0.345 - - 0 0 - 2.728 2.451 2.728 - - 0 - -1.43%
2020-12-03 0 0.350 0.325 0.350 0.340 0.350 381,440 133,132 0.3490 2.768 2.570 2.768 2.688 2.768 48,239 2.7598 16.67%
2020-12-02 0 0.300 0.275 0.340 - - 0 0 - 2.372 2.174 2.688 - - 0 - 0.00%
2020-12-01 0 0.300 0.280 0.340 - - 0 0 - 2.372 2.214 2.688 - - 0 - 0.00%
2020-11-30 0 0.300 0.280 0.330 - - 0 0 - 2.372 2.214 2.609 - - 0 - 0.00%
2020-11-27 0 0.300 0.300 0.340 - - 0 0 - 2.372 2.372 2.688 - - 0 - 0.00%
2020-11-26 0 0.300 0.300 0.330 - - 0 0 - 2.372 2.372 2.609 - - 0 - 0.00%
2020-11-25 0 0.300 0.290 0.340 0.300 0.300 110,000 33,000 0.3000 2.372 2.293 2.688 2.372 2.372 13,911 2.3722 -6.25%
2020-11-24 0 0.320 0.310 0.340 0.320 0.320 11,440 3,632 0.3175 2.530 2.451 2.688 2.530 2.530 1,447 2.5104 3.23%
2020-11-23 0 0.310 0.310 0.335 0.300 0.310 210,000 63,600 0.3029 2.451 2.451 2.649 2.372 2.451 26,558 2.3948 -8.82%
2020-11-20 0 0.340 0.315 0.340 0.350 0.350 155,552 54,110 0.3479 2.688 2.491 2.688 2.768 2.768 19,672 2.7506 -2.86%
2020-11-19 0 0.350 0.305 0.350 0.350 0.350 20,000 7,000 0.3500 2.768 2.412 2.768 2.768 2.768 2,529 2.7675 0.00%
2020-11-18 0 0.350 0.300 0.350 - - 0 0 - 2.768 2.372 2.768 - - 0 - 0.00%
2020-11-17 0 0.350 0.300 0.350 0.335 0.350 420,720 143,848 0.3419 2.768 2.372 2.768 2.649 2.768 53,207 2.7036 6.06%
2020-11-16 0 0.330 0.320 0.335 - - 0 0 - 2.609 2.530 2.649 - - 0 - 0.00%
2020-11-13 0 0.330 0.315 0.335 0.330 0.330 340,000 112,200 0.3300 2.609 2.491 2.649 2.609 2.609 42,999 2.6094 0.00%
2020-11-12 0 0.330 0.280 0.330 - - 1,152 305 0.2648 2.609 2.214 2.609 - - 146 2.0935 0.00%
2020-11-11 0 0.330 0.320 0.345 0.330 0.330 280,000 92,400 0.3300 2.609 2.530 2.728 2.609 2.609 35,411 2.6094 10.00%
2020-11-10 0 0.300 0.300 0.330 0.300 0.330 152,880 49,706 0.3251 2.372 2.372 2.609 2.372 2.609 19,334 2.5709 -9.09%
2020-11-09 0 0.330 0.330 0.335 0.320 0.330 987,037 323,601 0.3279 2.609 2.609 2.649 2.530 2.609 124,827 2.5924 0.00%
2020-11-06 0 0.330 0.300 0.345 0.290 0.330 790,000 253,500 0.3209 2.609 2.372 2.728 2.293 2.609 99,908 2.5373 17.86%
2020-11-05 0 0.280 0.265 0.290 - - 0 0 - 2.214 2.095 2.293 - - 0 - 0.00%
2020-11-04 0 0.280 0.260 0.290 - - 0 0 - 2.214 2.056 2.293 - - 0 - 0.00%
2020-11-03 0 0.280 0.280 0.290 0.280 0.280 50,000 14,000 0.2800 2.214 2.214 2.293 2.214 2.214 6,323 2.2140 1.82%
2020-11-02 0 0.275 0.265 0.280 - - 3,456 864 0.2500 2.174 2.095 2.214 - - 437 1.9768 0.00%
2020-10-30 0 0.275 0.255 0.290 - - 0 0 - 2.174 2.016 2.293 - - 0 - 0.00%
2020-10-29 0 0.275 0.260 0.290 - - 0 0 - 2.174 2.056 2.293 - - 0 - 0.00%
2020-10-28 0 0.275 0.260 0.285 - - 0 0 - 2.174 2.056 2.254 - - 0 - 0.00%
2020-10-27 0 0.275 0.270 0.290 0.245 0.275 370,000 100,430 0.2714 2.174 2.135 2.293 1.937 2.174 46,793 2.1463 5.77%
2020-10-23 0 0.260 0.260 0.275 - - 0 0 - 2.056 2.056 2.174 - - 0 - 4.00%
2020-10-22 0 0.250 0.245 0.280 0.250 0.260 79,360 20,196 0.2545 1.977 1.937 2.214 1.977 2.056 10,036 2.0123 -3.85%
2020-10-21 0 0.260 0.250 0.255 0.260 0.260 204,464 53,057 0.2595 2.056 1.977 2.016 2.056 2.056 25,858 2.0519 0.00%
2020-10-20 0 0.260 0.260 0.280 - - 0 0 - 2.056 2.056 2.214 - - 0 - 0.00%
2020-10-19 0 0.260 0.246 0.280 - - 0 0 - 2.056 1.945 2.214 - - 0 - 0.00%
2020-10-16 0 0.260 0.260 0.280 - - 0 0 - 2.056 2.056 2.214 - - 0 - 0.00%
2020-10-15 0 0.260 0.260 0.280 0.250 0.260 22,448 5,687 0.2533 2.056 2.056 2.214 1.977 2.056 2,839 2.0032 -1.89%
2020-10-14 0 0.265 0.255 0.280 - - 0 0 - 2.095 2.016 2.214 - - 0 - 0.00%
2020-10-12 0 0.265 0.255 0.280 - - 0 0 - 2.095 2.016 2.214 - - 0 - 0.00%
2020-10-09 0 0.265 0.255 0.280 - - 0 0 - 2.095 2.016 2.214 - - 0 - 0.00%
2020-10-08 0 0.265 0.265 0.280 - - 0 0 - 2.095 2.095 2.214 - - 0 - 0.00%
2020-10-07 0 0.265 0.265 0.280 0.265 0.265 130,000 34,450 0.2650 2.095 2.095 2.214 2.095 2.095 16,441 2.0954 -1.85%
2020-10-06 0 0.270 0.255 0.280 0.246 0.270 330,000 87,010 0.2637 2.135 2.016 2.214 1.945 2.135 41,734 2.0849 -3.57%
2020-10-05 0 0.280 0.260 0.290 - - 2,880 720 0.2500 2.214 2.056 2.293 - - 364 1.9768 0.00%
2020-09-30 0 0.280 0.280 0.290 - - 0 0 - 2.214 2.214 2.293 - - 0 - 0.00%
2020-09-29 0 0.280 0.270 0.280 0.270 0.280 320,000 88,350 0.2761 2.214 2.135 2.214 2.135 2.214 40,469 2.1831 3.70%
2020-09-28 0 0.270 0.260 0.265 0.270 0.275 170,000 46,150 0.2715 2.135 2.056 2.095 2.135 2.174 21,499 2.1466 -6.90%
2020-09-25 0 0.290 0.290 0.330 0.290 0.290 20,000 5,800 0.2900 2.293 2.293 2.609 2.293 2.293 2,529 2.2931 -6.45%
2020-09-24 0 0.310 0.280 0.310 - - 0 0 - 2.451 2.214 2.451 - - 0 - -1.59%
2020-09-23 0 0.315 0.300 0.320 0.290 0.315 260,000 80,050 0.3079 2.491 2.372 2.530 2.293 2.491 32,881 2.4345 1.61%
2020-09-22 0 0.310 0.310 0.325 0.295 0.350 2,550,000 829,150 0.3252 2.451 2.451 2.570 2.333 2.768 322,489 2.5711 10.71%
2020-09-21 0 0.280 0.270 0.300 - - 0 0 - 2.214 2.135 2.372 - - 0 - 0.00%
2020-09-18 0 0.280 0.270 0.300 0.280 0.280 30,288 8,472 0.2797 2.214 2.135 2.372 2.214 2.214 3,830 2.2118 0.00%
2020-09-17 0 0.280 0.270 0.295 - - 0 0 - 2.214 2.135 2.333 - - 0 - 0.00%
2020-09-16 0 0.280 0.255 0.280 - - 0 0 - 2.214 2.016 2.214 - - 0 - 0.00%
2020-09-15 0 0.280 0.255 0.300 - - 0 0 - 2.214 2.016 2.372 - - 0 - 0.00%
2020-09-14 0 0.280 0.265 0.290 - - 0 0 - 2.214 2.095 2.293 - - 0 - 0.00%
2020-09-11 0 0.280 0.270 0.300 - - 0 0 - 2.214 2.135 2.372 - - 0 - 0.00%
2020-09-10 0 0.280 0.270 0.300 0.270 0.280 160,000 43,350 0.2709 2.214 2.135 2.372 2.135 2.214 20,235 2.1424 -3.45%
2020-09-09 0 0.290 0.270 0.290 0.290 0.290 20,000 5,800 0.2900 2.293 2.135 2.293 2.293 2.293 2,529 2.2931 -1.69%
2020-09-08 0 0.295 0.265 0.300 0.280 0.300 360,000 101,900 0.2831 2.333 2.095 2.372 2.214 2.372 45,528 2.2382 9.26%
2020-09-07 0 0.270 0.270 0.280 0.270 0.270 10,000 2,700 0.2700 2.135 2.135 2.214 2.135 2.135 1,265 2.1350 0.00%
2020-09-04 0 0.270 0.270 0.300 - - 2,880 720 0.2500 2.135 2.135 2.372 - - 364 1.9768 0.00%
2020-09-03 0 0.270 0.270 0.300 0.260 0.260 13,168 3,384 0.2570 2.135 2.135 2.372 2.056 2.056 1,665 2.0321 -1.82%
2020-09-02 0 0.275 0.255 0.300 0.275 0.275 20,000 5,500 0.2750 2.174 2.016 2.372 2.174 2.174 2,529 2.1745 0.00%
2020-09-01 0 0.275 0.265 0.300 - - 0 0 - 2.174 2.095 2.372 - - 0 - 0.00%
2020-08-31 0 0.275 0.260 0.300 - - 0 0 - 2.174 2.056 2.372 - - 0 - 0.00%
2020-08-28 0 0.275 0.270 0.300 - - 576 144 0.2500 2.174 2.135 2.372 - - 73 1.9768 0.00%
2020-08-27 0 0.275 0.265 0.300 - - 0 0 - 2.174 2.095 2.372 - - 0 - 0.00%
2020-08-26 0 0.275 0.265 0.300 0.275 0.275 11,296 3,074 0.2721 2.174 2.095 2.372 2.174 2.174 1,429 2.1518 1.85%
2020-08-25 0 0.270 0.275 0.300 0.265 0.270 21,584 5,746 0.2662 2.135 2.174 2.372 2.095 2.135 2,730 2.1050 -3.57%
2020-08-24 0 0.280 0.270 0.310 0.280 0.280 50,000 14,000 0.2800 2.214 2.135 2.451 2.214 2.214 6,323 2.2140 3.70%
2020-08-21 0 0.270 0.265 0.285 0.232 0.280 1,570,432 397,658 0.2532 2.135 2.095 2.254 1.834 2.214 198,607 2.0022 -1.82%
2020-08-20 0 0.275 0.270 0.300 - - 0 0 - 2.174 2.135 2.372 - - 0 - 0.00%
2020-08-19 0 0.275 0.260 0.300 - - 0 0 - 2.174 2.056 2.372 - - 0 - 0.00%
2020-08-18 0 0.275 0.265 0.300 - - 720 180 0.2500 2.174 2.095 2.372 - - 91 1.9768 0.00%
2020-08-17 0 0.275 0.275 0.300 - - 0 0 - 2.174 2.174 2.372 - - 0 - 0.00%
2020-08-14 0 0.275 0.275 0.300 - - 0 0 - 2.174 2.174 2.372 - - 0 - 1.85%
2020-08-13 0 0.270 0.270 0.290 0.270 0.270 19,072 4,932 0.2586 2.135 2.135 2.293 2.135 2.135 2,412 2.0448 -3.57%
2020-08-12 0 0.280 0.280 0.300 - - 24,480 6,854 0.2800 2.214 2.214 2.372 - - 3,096 2.2139 0.00%
2020-08-11 0 0.280 0.280 0.300 0.260 0.295 287,200 81,900 0.2852 2.214 2.214 2.372 2.056 2.333 36,321 2.2549 -6.67%
2020-08-10 0 0.300 0.290 0.310 0.300 0.300 802,880 240,806 0.2999 2.372 2.293 2.451 2.372 2.372 101,537 2.3716 -3.23%
2020-08-07 0 0.310 0.295 0.315 0.300 0.310 230,000 70,500 0.3065 2.451 2.333 2.491 2.372 2.451 29,087 2.4237 8.77%
2020-08-06 0 0.285 0.285 0.300 0.270 0.280 80,576 22,149 0.2749 2.254 2.254 2.372 2.135 2.214 10,190 2.1736 9.62%
2020-08-05 0 0.260 0.250 0.265 0.260 0.260 30,000 7,800 0.2600 2.056 1.977 2.095 2.056 2.056 3,794 2.0559 0.00%
2020-08-04 0 0.260 0.243 0.270 0.260 0.260 80,000 20,800 0.2600 2.056 1.921 2.135 2.056 2.056 10,117 2.0559 7.88%
2020-08-03 0 0.241 0.241 0.260 - - 1,440 338 0.2347 1.906 1.906 2.056 - - 182 1.8560 0.00%
2020-07-31 0 0.241 0.241 0.265 0.241 0.241 10,000 2,410 0.2410 1.906 1.906 2.095 1.906 1.906 1,265 1.9056 -2.82%
2020-07-30 0 0.248 0.236 0.265 - - 2,880 676 0.2347 1.961 1.866 2.095 - - 364 1.8560 0.00%
2020-07-29 0 0.248 0.241 0.255 - - 0 0 - 1.961 1.906 2.016 - - 0 - 0.00%
2020-07-28 0 0.248 0.241 0.260 - - 1,456 334 0.2294 1.961 1.906 2.056 - - 184 1.8139 0.00%
2020-07-27 0 0.248 0.236 0.265 - - 0 0 - 1.961 1.866 2.095 - - 0 - 0.00%
2020-07-24 0 0.248 0.238 0.265 - - 0 0 - 1.961 1.882 2.095 - - 0 - 0.00%
2020-07-23 0 0.248 0.240 0.270 - - 720 167 0.2319 1.961 1.898 2.135 - - 91 1.8340 0.00%
2020-07-22 0 0.248 0.240 0.265 0.248 0.248 80,000 19,840 0.2480 1.961 1.898 2.095 1.961 1.961 10,117 1.9610 0.00%
2020-07-21 0 0.248 0.248 0.260 0.248 0.248 20,000 4,960 0.2480 1.961 1.961 2.056 1.961 1.961 2,529 1.9610 -4.62%
2020-07-20 0 0.260 0.231 0.270 - - 0 0 - 2.056 1.827 2.135 - - 0 - 0.00%
2020-07-17 0 0.260 0.242 0.270 - - 0 0 - 2.056 1.914 2.135 - - 0 - 0.00%
2020-07-16 0 0.260 0.260 0.270 - - 0 0 - 2.056 2.056 2.135 - - 0 - 0.00%
2020-07-15 0 0.260 0.260 0.270 0.260 0.265 20,000 5,250 0.2625 2.056 2.056 2.135 2.056 2.095 2,529 2.0757 -3.70%
2020-07-14 0 0.270 0.265 0.300 0.270 0.270 20,000 5,400 0.2700 2.135 2.095 2.372 2.135 2.135 2,529 2.1350 0.00%
2020-07-13 0 0.270 0.265 0.300 0.270 0.270 30,000 8,100 0.2700 2.135 2.095 2.372 2.135 2.135 3,794 2.1350 1.89%
2020-07-10 0 0.265 0.260 0.300 0.265 0.265 50,000 13,250 0.2650 2.095 2.056 2.372 2.095 2.095 6,323 2.0954 -5.36%
2020-07-09 0 0.280 0.270 0.300 0.255 0.305 67,633 18,258 0.2700 2.214 2.135 2.372 2.016 2.412 8,553 2.1346 0.00%
2020-07-08 0 0.280 0.280 0.300 0.275 0.300 190,000 54,950 0.2892 2.214 2.214 2.372 2.174 2.372 24,029 2.2869 -6.67%
2020-07-07 0 0.300 0.260 0.305 0.300 0.300 10,000 3,000 0.3000 2.372 2.056 2.412 2.372 2.372 1,265 2.3722 -3.23%
2020-07-06 0 0.310 0.260 0.310 - - 8,352 2,016 0.2414 2.451 2.056 2.451 - - 1,056 1.9086 -1.59%
2020-07-03 0 0.315 0.285 0.320 0.315 0.315 10,000 3,150 0.3150 2.491 2.254 2.530 2.491 2.491 1,265 2.4908 8.62%
2020-07-02 0 0.290 0.260 0.290 - - 0 0 - 2.293 2.056 2.293 - - 0 - -1.69%
2020-06-30 0 0.295 0.280 0.300 0.260 0.310 20,000 5,700 0.2850 2.333 2.214 2.372 2.056 2.451 2,529 2.2536 13.46%
2020-06-29 0 0.260 0.242 0.260 - - 4,032 934 0.2316 2.056 1.914 2.056 - - 510 1.8317 -1.89%
2020-06-26 0 0.265 0.236 0.265 - - 0 0 - 2.095 1.866 2.095 - - 0 - -1.85%
2020-06-24 0 0.270 0.249 0.270 - - 0 0 - 2.135 1.969 2.135 - - 0 - 0.00%
2020-06-23 0 0.270 0.255 0.270 - - 0 0 - 2.135 2.016 2.135 - - 0 - -3.57%
2020-06-22 0 0.280 0.235 0.280 0.275 0.290 45,552 12,438 0.2731 2.214 1.858 2.214 2.174 2.293 5,761 2.1591 16.67%
2020-06-19 0 0.250 0.250 0.275 0.250 0.250 20,000 5,000 0.2500 1.898 1.898 2.088 1.898 1.898 2,635 1.8977 -3.85%
2020-06-18 0 0.260 0.255 0.280 0.255 0.260 21,440 5,505 0.2568 1.974 1.936 2.125 1.936 1.974 2,824 1.9491 -3.70%
2020-06-17 0 0.270 0.260 0.280 - - 0 0 - 2.050 1.974 2.125 - - 0 - 0.00%
2020-06-16 0 0.270 0.270 0.280 0.270 0.270 40,000 10,800 0.2700 2.050 2.050 2.125 2.050 2.050 5,269 2.0496 0.00%
2020-06-15 0 0.270 0.246 0.275 - - 0 0 - 2.050 1.867 2.088 - - 0 - 0.00%
2020-06-12 0 0.270 0.246 0.275 - - 0 0 - 2.050 1.867 2.088 - - 0 - 0.00%
2020-06-11 0 0.270 0.246 0.280 - - 0 0 - 2.050 1.867 2.125 - - 0 - 0.00%
2020-06-10 0 0.270 0.246 0.280 - - 0 0 - 2.050 1.867 2.125 - - 0 - 0.00%
2020-06-09 0 0.270 0.241 0.270 0.237 0.280 40,000 10,420 0.2605 2.050 1.829 2.050 1.799 2.125 5,269 1.9774 12.50%
2020-06-08 0 0.240 0.222 0.250 0.240 0.240 50,000 12,000 0.2400 1.822 1.685 1.898 1.822 1.822 6,587 1.8218 -4.00%
2020-06-05 0 0.250 0.224 0.250 - - 0 0 - 1.898 1.700 1.898 - - 0 - 0.00%
2020-06-04 0 0.250 0.223 0.250 - - 0 0 - 1.898 1.693 1.898 - - 0 - 0.00%
2020-06-03 0 0.250 0.227 0.255 - - 0 0 - 1.898 1.723 1.936 - - 0 - 0.00%
2020-06-02 0 0.250 0.234 0.250 - - 0 0 - 1.898 1.776 1.898 - - 0 - 0.00%
2020-06-01 0 0.250 0.227 0.255 0.250 0.250 200,000 50,000 0.2500 1.898 1.723 1.936 1.898 1.898 26,347 1.8977 0.00%
2020-05-29 0 0.250 0.228 0.260 - - 0 0 - 1.898 1.731 1.974 - - 0 - 0.00%
2020-05-28 0 0.250 0.223 0.260 - - 0 0 - 1.898 1.693 1.974 - - 0 - 0.00%
2020-05-27 0 0.250 0.223 0.260 - - 0 0 - 1.898 1.693 1.974 - - 0 - 0.00%
2020-05-26 0 0.250 0.250 0.260 0.222 0.250 30,000 7,220 0.2407 1.898 1.898 1.974 1.685 1.898 3,952 1.8269 4.17%
2020-05-25 0 0.240 0.225 0.260 - - 0 0 - 1.822 1.708 1.974 - - 0 - 0.00%
2020-05-22 0 0.240 0.231 0.260 - - 0 0 - 1.822 1.754 1.974 - - 0 - 0.00%
2020-05-21 0 0.240 0.236 0.260 - - 0 0 - 1.822 1.791 1.974 - - 0 - 0.00%
2020-05-20 0 0.240 0.234 0.260 - - 0 0 - 1.822 1.776 1.974 - - 0 - 0.00%
2020-05-19 0 0.240 0.236 0.260 0.240 0.242 20,000 4,820 0.2410 1.822 1.791 1.974 1.822 1.837 2,635 1.8294 -2.04%
2020-05-18 0 0.245 0.233 0.265 - - 0 0 - 1.860 1.769 2.012 - - 0 - 0.00%
2020-05-15 0 0.245 0.241 0.260 - - 0 0 - 1.860 1.829 1.974 - - 0 - 0.00%
2020-05-14 0 0.245 0.241 0.260 0.240 0.245 60,000 14,650 0.2442 1.860 1.829 1.974 1.822 1.860 7,904 1.8535 0.00%
2020-05-13 0 0.245 0.234 0.265 - - 0 0 - 1.860 1.776 2.012 - - 0 - 0.00%
2020-05-12 0 0.245 0.234 0.260 - - 1,728 380 0.2199 1.860 1.776 1.974 - - 228 1.6693 0.00%
2020-05-11 0 0.245 0.234 0.265 - - 0 0 - 1.860 1.776 2.012 - - 0 - 0.00%
2020-05-08 0 0.245 0.239 0.245 0.245 0.245 42,160 10,296 0.2442 1.860 1.814 1.860 1.860 1.860 5,554 1.8538 0.00%
2020-05-07 0 0.245 0.240 0.250 - - 0 0 - 1.860 1.822 1.898 - - 0 - 0.00%
2020-05-06 0 0.245 0.245 0.275 - - 0 0 - 1.860 1.860 2.088 - - 0 - 1.66%
2020-05-05 0 0.241 0.241 0.255 0.240 0.240 20,000 4,800 0.2400 1.829 1.829 1.936 1.822 1.822 2,635 1.8218 -3.60%
2020-05-04 0 0.250 0.237 0.260 - - 0 0 - 1.898 1.799 1.974 - - 0 - 0.00%
2020-04-29 0 0.250 0.250 0.255 - - 720 172 0.2389 1.898 1.898 1.936 - - 95 1.8134 0.00%
2020-04-28 0 0.250 0.242 0.250 - - 0 0 - 1.898 1.837 1.898 - - 0 - 0.00%
2020-04-27 0 0.250 0.243 0.250 - - 3,600 795 0.2208 1.898 1.845 1.898 - - 474 1.6763 0.00%
2020-04-24 0 0.250 0.242 0.260 - - 0 0 - 1.898 1.837 1.974 - - 0 - 0.00%
2020-04-23 0 0.250 0.241 0.260 0.250 0.250 100,000 25,000 0.2500 1.898 1.829 1.974 1.898 1.898 13,174 1.8977 1.21%
2020-04-22 0 0.247 0.241 0.260 - - 0 0 - 1.875 1.829 1.974 - - 0 - 0.00%
2020-04-21 0 0.247 0.246 0.265 0.235 0.250 142,592 35,108 0.2462 1.875 1.867 2.012 1.784 1.898 18,784 1.8690 -5.00%
2020-04-20 0 0.260 0.250 0.265 - - 0 0 - 1.974 1.898 2.012 - - 0 - 0.00%
2020-04-17 0 0.260 0.250 0.270 0.236 0.260 140,000 34,300 0.2450 1.974 1.898 2.050 1.791 1.974 18,443 1.8598 -13.33%
2020-04-16 0 0.300 0.255 0.300 - - 0 0 - 2.277 1.936 2.277 - - 0 - 0.00%
2020-04-15 0 0.300 0.260 0.320 - - 0 0 - 2.277 1.974 2.429 - - 0 - 0.00%
2020-04-14 0 0.300 0.255 0.305 0.290 0.300 350,000 104,000 0.2971 2.277 1.936 2.315 2.201 2.277 46,108 2.2556 3.45%
2020-04-09 0 0.290 0.290 0.320 0.290 0.300 253,009 75,312 0.2977 2.201 2.201 2.429 2.201 2.277 33,330 2.2596 3.57%
2020-04-08 0 0.280 0.237 0.300 - - 0 0 - 2.125 1.799 2.277 - - 0 - 0.00%
2020-04-07 0 0.280 0.233 0.300 - - 0 0 - 2.125 1.769 2.277 - - 0 - 0.00%
2020-04-06 0 0.280 0.245 0.300 - - 720 172 0.2389 2.125 1.860 2.277 - - 95 1.8134 0.00%
2020-04-03 0 0.280 0.243 0.300 - - 0 0 - 2.125 1.845 2.277 - - 0 - 0.00%
2020-04-02 0 0.280 0.240 0.280 - - 0 0 - 2.125 1.822 2.125 - - 0 - 0.00%
2020-04-01 0 0.280 0.237 0.300 - - 0 0 - 2.125 1.799 2.277 - - 0 - 0.00%
2020-03-31 0 0.280 0.280 0.300 0.280 0.280 80,000 22,400 0.2800 2.125 2.125 2.277 2.125 2.125 10,539 2.1255 12.00%
2020-03-30 0 0.250 0.250 0.285 - - 0 0 - 1.898 1.898 2.163 - - 0 - 3.73%
2020-03-27 0 0.241 0.241 0.295 0.240 0.240 10,000 2,400 0.2400 1.829 1.829 2.239 1.822 1.822 1,317 1.8218 -10.74%
2020-03-26 0 0.270 0.238 0.300 - - 0 0 - 2.050 1.807 2.277 - - 0 - 0.00%
2020-03-25 0 0.270 0.237 0.300 - - 0 0 - 2.050 1.799 2.277 - - 0 - 0.00%
2020-03-24 0 0.270 0.240 0.270 - - 0 0 - 2.050 1.822 2.050 - - 0 - 0.00%
2020-03-23 0 0.270 0.238 0.270 - - 0 0 - 2.050 1.807 2.050 - - 0 - 0.00%
2020-03-20 0 0.270 0.250 0.300 0.270 0.270 370,000 96,900 0.2619 2.050 1.898 2.277 2.050 2.050 48,742 1.9880 8.00%
2020-03-19 0 0.250 0.250 0.270 0.234 0.250 490,000 117,350 0.2395 1.898 1.898 2.050 1.776 1.898 64,551 1.8180 0.00%
2020-03-18 0 0.250 0.245 0.260 0.255 0.265 190,000 48,950 0.2576 1.898 1.860 1.974 1.936 2.012 25,030 1.9557 -16.67%
2020-03-17 0 0.300 0.275 0.300 - - 0 0 - 2.277 2.088 2.277 - - 0 - 0.00%
2020-03-16 0 0.300 0.280 0.330 - - 0 0 - 2.277 2.125 2.505 - - 0 - 0.00%
2020-03-13 0 0.300 0.280 0.310 0.260 0.300 720,000 205,500 0.2854 2.277 2.125 2.353 1.974 2.277 94,850 2.1666 -7.69%
2020-03-12 0 0.325 0.280 0.330 - - 2,160 561 0.2597 2.467 2.125 2.505 - - 285 1.9715 0.00%
2020-03-11 0 0.325 0.270 0.325 - - 0 0 - 2.467 2.050 2.467 - - 0 - 0.00%
2020-03-10 0 0.325 0.270 0.325 - - 0 0 - 2.467 2.050 2.467 - - 0 - 0.00%
2020-03-09 0 0.325 0.270 0.325 - - 0 0 - 2.467 2.050 2.467 - - 0 - 0.00%
2020-03-06 0 0.325 0.270 0.330 - - 0 0 - 2.467 2.050 2.505 - - 0 - 0.00%
2020-03-05 0 0.325 0.300 0.325 0.310 0.330 100,000 32,600 0.3260 2.467 2.277 2.467 2.353 2.505 13,174 2.4747 4.84%
2020-03-04 0 0.310 0.290 0.310 - - 0 0 - 2.353 2.201 2.353 - - 0 - -3.12%
2020-03-03 0 0.320 0.285 0.320 - - 0 0 - 2.429 2.163 2.429 - - 0 - 0.00%
2020-03-02 0 0.320 0.275 0.320 - - 0 0 - 2.429 2.088 2.429 - - 0 - 0.00%
2020-02-28 0 0.320 0.275 0.320 - - 0 0 - 2.429 2.088 2.429 - - 0 - 0.00%
2020-02-27 0 0.320 0.275 0.320 0.320 0.320 10,000 3,200 0.3200 2.429 2.088 2.429 2.429 2.429 1,317 2.4291 6.67%
2020-02-26 0 0.300 0.280 0.320 - - 17,200 4,872 0.2833 2.277 2.125 2.429 - - 2,266 2.1502 0.00%
2020-02-25 0 0.300 0.290 0.350 - - 0 0 - 2.277 2.201 2.657 - - 0 - 0.00%
2020-02-24 0 0.300 0.290 0.330 - - 0 0 - 2.277 2.201 2.505 - - 0 - 0.00%
2020-02-21 0 0.300 0.290 0.320 - - 0 0 - 2.277 2.201 2.429 - - 0 - 0.00%
2020-02-20 0 0.300 0.290 0.330 - - 0 0 - 2.277 2.201 2.505 - - 0 - 0.00%
2020-02-19 0 0.300 0.285 0.325 - - 864 228 0.2639 2.277 2.163 2.467 - - 114 2.0032 0.00%
2020-02-18 0 0.300 0.285 0.330 0.300 0.300 10,000 3,000 0.3000 2.277 2.163 2.505 2.277 2.277 1,317 2.2773 -6.25%
2020-02-17 0 0.320 0.280 0.320 - - 10,000 3,200 0.3200 2.429 2.125 2.429 - - 1,317 2.4291 0.00%
2020-02-14 0 0.320 0.280 0.320 0.320 0.320 10,000 3,200 0.3200 2.429 2.125 2.429 2.429 2.429 1,317 2.4291 3.23%
2020-02-13 0 0.310 0.310 0.330 - - 0 0 - 2.353 2.353 2.505 - - 0 - 3.33%
2020-02-12 0 0.300 0.305 0.330 - - 0 0 - 2.277 2.315 2.505 - - 0 - 0.00%
2020-02-11 0 0.300 0.270 0.330 - - 2,960 769 0.2598 2.277 2.050 2.505 - - 390 1.9721 0.00%
2020-02-10 0 0.300 0.270 0.330 - - 0 0 - 2.277 2.050 2.505 - - 0 - 0.00%
2020-02-07 0 0.300 0.270 0.350 - - 0 0 - 2.277 2.050 2.657 - - 0 - 0.00%
2020-02-06 0 0.300 0.270 0.350 - - 0 0 - 2.277 2.050 2.657 - - 0 - 0.00%
2020-02-05 0 0.300 0.270 0.350 - - 0 0 - 2.277 2.050 2.657 - - 0 - 0.00%
2020-02-04 0 0.300 0.270 0.350 - - 0 0 - 2.277 2.050 2.657 - - 0 - 0.00%
2020-02-03 0 0.300 0.265 0.350 - - 720 179 0.2486 2.277 2.012 2.657 - - 95 1.8872 0.00%
2020-01-31 0 0.300 0.275 0.340 - - 0 0 - 2.277 2.088 2.581 - - 0 - 0.00%
2020-01-30 0 0.300 0.280 0.340 - - 0 0 - 2.277 2.125 2.581 - - 0 - 0.00%
2020-01-29 0 0.300 0.295 0.340 - - 0 0 - 2.277 2.239 2.581 - - 0 - 0.00%
2020-01-24 0 0.300 0.295 0.340 - - 0 0 - 2.277 2.239 2.581 - - 0 - 0.00%
2020-01-23 0 0.300 0.290 0.340 - - 0 0 - 2.277 2.201 2.581 - - 0 - 0.00%
2020-01-22 0 0.300 0.285 0.340 - - 0 0 - 2.277 2.163 2.581 - - 0 - 0.00%
2020-01-21 0 0.300 0.280 0.330 - - 0 0 - 2.277 2.125 2.505 - - 0 - 0.00%
2020-01-20 0 0.300 0.290 0.330 - - 0 0 - 2.277 2.201 2.505 - - 0 - 0.00%
2020-01-17 0 0.300 0.290 0.330 - - 50,000 15,000 0.3000 2.277 2.201 2.505 - - 6,587 2.2773 0.00%
2020-01-16 0 0.300 0.300 0.330 - - 20,000 6,150 0.3075 2.277 2.277 2.505 - - 2,635 2.3342 1.69%
2020-01-15 0 0.295 0.295 0.305 0.295 0.305 70,720 21,351 0.3019 2.239 2.239 2.315 2.239 2.315 9,316 2.2918 -4.84%
2020-01-14 0 0.310 0.295 0.325 - - 0 0 - 2.353 2.239 2.467 - - 0 - 0.00%
2020-01-13 0 0.310 0.290 0.320 - - 0 0 - 2.353 2.201 2.429 - - 0 - 0.00%
2020-01-10 0 0.310 0.295 0.340 - - 720 201 0.2792 2.353 2.239 2.581 - - 95 2.1191 0.00%
2020-01-09 0 0.310 0.310 0.330 - - 0 0 - 2.353 2.353 2.505 - - 0 - 0.00%
2020-01-08 0 0.310 0.290 0.340 - - 1,440 345 0.2396 2.353 2.201 2.581 - - 190 1.8187 0.00%
2020-01-07 0 0.310 0.305 0.320 0.305 0.310 160,000 49,050 0.3066 2.353 2.315 2.429 2.315 2.353 21,078 2.3271 5.08%
2020-01-06 0 0.295 0.285 0.315 - - 0 0 - 2.239 2.163 2.391 - - 0 - 0.00%
2020-01-03 0 0.295 0.285 0.300 0.295 0.295 20,000 5,900 0.2950 2.239 2.163 2.277 2.239 2.239 2,635 2.2393 0.00%
2020-01-02 0 0.295 0.290 0.315 - - 0 0 - 2.239 2.201 2.391 - - 0 - 0.00%
2019-12-31 0 0.295 0.295 0.320 - - 0 0 - 2.239 2.239 2.429 - - 0 - 0.00%
2019-12-30 0 0.295 0.290 0.320 - - 0 0 - 2.239 2.201 2.429 - - 0 - 0.00%
2019-12-27 0 0.295 0.295 0.335 0.295 0.295 20,000 5,900 0.2950 2.239 2.239 2.543 2.239 2.239 2,635 2.2393 -4.84%
2019-12-24 0 0.310 0.290 0.335 - - 0 0 - 2.353 2.201 2.543 - - 0 - 0.00%
2019-12-23 0 0.310 0.295 0.340 - - 0 0 - 2.353 2.239 2.581 - - 0 - 0.00%
2019-12-20 0 0.310 0.290 0.335 - - 0 0 - 2.353 2.201 2.543 - - 0 - 0.00%
2019-12-19 0 0.310 0.295 0.335 - - 0 0 - 2.353 2.239 2.543 - - 0 - 0.00%
2019-12-18 0 0.310 0.275 0.335 - - 0 0 - 2.353 2.088 2.543 - - 0 - 0.00%
2019-12-17 0 0.310 0.290 0.335 - - 0 0 - 2.353 2.201 2.543 - - 0 - 0.00%
2019-12-16 0 0.310 0.285 0.315 0.285 0.310 270,288 80,227 0.2968 2.353 2.163 2.391 2.163 2.353 35,607 2.2532 -1.59%
2019-12-13 0 0.315 0.290 0.315 0.290 0.320 70,000 21,200 0.3029 2.391 2.201 2.391 2.201 2.429 9,222 2.2990 6.78%
2019-12-12 0 0.295 0.255 0.295 - - 0 0 - 2.239 1.936 2.239 - - 0 - 0.00%
2019-12-11 0 0.295 0.285 0.320 - - 0 0 - 2.239 2.163 2.429 - - 0 - 0.00%
2019-12-10 0 0.295 0.255 0.320 - - 0 0 - 2.239 1.936 2.429 - - 0 - 0.00%
2019-12-09 0 0.295 0.265 0.320 - - 0 0 - 2.239 2.012 2.429 - - 0 - 0.00%
2019-12-06 0 0.295 0.280 0.305 - - 0 0 - 2.239 2.125 2.315 - - 0 - 0.00%
2019-12-05 0 0.295 0.260 0.320 - - 0 0 - 2.239 1.974 2.429 - - 0 - 0.00%
2019-12-04 0 0.295 0.260 0.320 - - 0 0 - 2.239 1.974 2.429 - - 0 - 0.00%
2019-12-03 0 0.295 0.285 0.320 - - 0 0 - 2.239 2.163 2.429 - - 0 - 0.00%
2019-12-02 0 0.295 0.255 0.320 - - 0 0 - 2.239 1.936 2.429 - - 0 - 0.00%
2019-11-29 0 0.295 0.255 0.295 - - 0 0 - 2.239 1.936 2.239 - - 0 - 0.00%
2019-11-28 0 0.295 0.255 0.295 - - 0 0 - 2.239 1.936 2.239 - - 0 - 0.00%
2019-11-27 0 0.295 0.255 0.295 - - 720 172 0.2389 2.239 1.936 2.239 - - 95 1.8134 0.00%
2019-11-26 0 0.295 0.255 0.295 - - 0 0 - 2.239 1.936 2.239 - - 0 - -1.67%
2019-11-25 0 0.300 0.265 0.320 - - 0 0 - 2.277 2.012 2.429 - - 0 - 0.00%
2019-11-22 0 0.300 0.285 0.320 - - 0 0 - 2.277 2.163 2.429 - - 0 - 0.00%
2019-11-21 0 0.300 0.255 0.320 - - 1,008 248 0.2460 2.277 1.936 2.429 - - 133 1.8676 0.00%
2019-11-20 0 0.300 0.250 0.320 - - 0 0 - 2.277 1.898 2.429 - - 0 - 0.00%
2019-11-19 0 0.300 0.280 0.315 - - 0 0 - 2.277 2.125 2.391 - - 0 - 0.00%
2019-11-18 0 0.300 0.275 0.320 - - 2,016 534 0.2649 2.277 2.088 2.429 - - 266 2.0107 0.00%
2019-11-15 0 0.300 0.280 0.320 0.300 0.300 50,000 15,000 0.3000 2.277 2.125 2.429 2.277 2.277 6,587 2.2773 0.00%
2019-11-14 0 0.300 0.285 0.300 - - 0 0 - 2.277 2.163 2.277 - - 0 - -1.64%
2019-11-13 0 0.305 0.290 0.330 - - 0 0 - 2.315 2.201 2.505 - - 0 - 0.00%
2019-11-12 0 0.305 0.285 0.330 0.305 0.305 30,000 9,150 0.3050 2.315 2.163 2.505 2.315 2.315 3,952 2.3152 1.67%
2019-11-11 0 0.300 0.275 0.300 - - 0 0 - 2.277 2.088 2.277 - - 0 - 0.00%
2019-11-08 0 0.300 0.285 0.305 - - 0 0 - 2.277 2.163 2.315 - - 0 - 0.00%
2019-11-07 0 0.300 0.290 0.300 - - 0 0 - 2.277 2.201 2.277 - - 0 - -1.64%
2019-11-06 0 0.305 0.270 0.305 - - 0 0 - 2.315 2.050 2.315 - - 0 - -1.61%
2019-11-05 0 0.310 0.290 0.315 0.280 0.310 120,288 34,974 0.2908 2.353 2.201 2.391 2.125 2.353 15,846 2.2071 5.08%
2019-11-04 0 0.295 0.290 0.320 0.295 0.295 30,000 8,850 0.2950 2.239 2.201 2.429 2.239 2.239 3,952 2.2393 0.00%
2019-11-01 0 0.295 0.295 0.320 0.290 0.290 30,000 8,700 0.2900 2.239 2.239 2.429 2.201 2.201 3,952 2.2014 1.72%
2019-10-31 0 0.290 0.285 0.320 - - 0 0 - 2.201 2.163 2.429 - - 0 - 0.00%
2019-10-30 0 0.290 0.280 0.295 0.290 0.295 50,000 14,650 0.2930 2.201 2.125 2.239 2.201 2.239 6,587 2.2241 3.57%
2019-10-29 0 0.280 0.280 0.300 - - 0 0 - 2.125 2.125 2.277 - - 0 - 0.00%
2019-10-28 0 0.280 0.275 0.295 - - 0 0 - 2.125 2.088 2.239 - - 0 - 0.00%
2019-10-25 0 0.280 0.275 0.290 - - 0 0 - 2.125 2.088 2.201 - - 0 - 0.00%
2019-10-24 0 0.280 0.280 0.290 0.280 0.280 30,000 8,400 0.2800 2.125 2.125 2.201 2.125 2.125 3,952 2.1255 1.82%
2019-10-23 0 0.275 0.244 0.305 0.275 0.275 20,000 5,500 0.2750 2.088 1.852 2.315 2.088 2.088 2,635 2.0875 -1.79%
2019-10-22 0 0.280 0.275 0.295 - - 0 0 - 2.125 2.088 2.239 - - 0 - 0.00%
2019-10-21 0 0.280 0.275 0.295 0.280 0.280 70,000 19,600 0.2800 2.125 2.088 2.239 2.125 2.125 9,222 2.1255 -3.45%
2019-10-18 0 0.290 0.280 0.320 - - 2,880 748 0.2597 2.201 2.125 2.429 - - 379 1.9715 0.00%
2019-10-17 0 0.290 0.290 0.295 0.285 0.300 204,400 60,132 0.2942 2.201 2.201 2.239 2.163 2.277 26,927 2.2332 3.57%
2019-10-16 0 0.280 0.244 0.275 0.280 0.280 40,000 11,200 0.2800 2.125 1.852 2.088 2.125 2.125 5,269 2.1255 1.82%
2019-10-15 0 0.275 0.270 0.285 0.275 0.280 50,000 13,900 0.2780 2.088 2.050 2.163 2.088 2.125 6,587 2.1103 -3.51%
2019-10-14 0 0.285 0.260 0.285 - - 0 0 - 2.163 1.974 2.163 - - 0 - -1.72%
2019-10-11 0 0.290 0.280 0.310 0.290 0.315 65,760 19,626 0.2984 2.201 2.125 2.353 2.201 2.391 8,663 2.2655 5.45%
2019-10-10 0 0.275 0.275 0.325 - - 0 0 - 2.088 2.088 2.467 - - 0 - 0.00%
2019-10-09 0 0.275 0.270 0.310 - - 0 0 - 2.088 2.050 2.353 - - 0 - 0.00%
2019-10-08 0 0.275 0.260 0.310 0.275 0.285 80,080 22,371 0.2794 2.088 1.974 2.353 2.088 2.163 10,549 2.1206 -5.17%
2019-10-04 0 0.290 0.275 0.310 - - 0 0 - 2.201 2.088 2.353 - - 0 - 0.00%
2019-10-03 0 0.290 0.260 0.310 - - 0 0 - 2.201 1.974 2.353 - - 0 - 0.00%
2019-10-02 0 0.290 0.280 0.310 - - 0 0 - 2.201 2.125 2.353 - - 0 - 0.00%
2019-09-30 0 0.290 0.275 0.350 - - 0 0 - 2.201 2.088 2.657 - - 0 - 0.00%
2019-09-27 0 0.290 0.270 0.305 - - 0 0 - 2.201 2.050 2.315 - - 0 - -0.00%
2019-09-26 0 0.300 0.290 0.310 - - 50,000 15,500 0.3100 2.201 2.128 2.275 - - 6,814 2.2748 0.00%
2019-09-25 0 0.300 0.285 0.340 - - 0 0 - 2.201 2.091 2.495 - - 0 - 0.00%
2019-09-24 0 0.300 0.290 0.300 - - 0 0 - 2.201 2.128 2.201 - - 0 - -3.23%
2019-09-23 0 0.310 0.285 0.310 0.290 0.315 60,000 18,600 0.3100 2.275 2.091 2.275 2.128 2.311 8,177 2.2748 6.90%
2019-09-20 0 0.290 0.275 0.290 - - 0 0 - 2.128 2.018 2.128 - - 0 - 0.00%
2019-09-19 0 0.290 0.290 0.310 0.285 0.285 80,000 22,800 0.2850 2.128 2.128 2.275 2.091 2.091 10,902 2.0913 -9.38%
2019-09-18 0 0.320 0.280 0.320 - - 0 0 - 2.348 2.055 2.348 - - 0 - 0.00%
2019-09-17 0 0.320 0.280 0.360 0.320 0.320 207,632 66,022 0.3180 2.348 2.055 2.642 2.348 2.348 28,296 2.3333 1.59%
2019-09-16 0 0.315 0.285 0.315 - - 0 0 - 2.311 2.091 2.311 - - 0 - -1.56%
2019-09-13 0 0.320 0.290 0.320 - - 0 0 - 2.348 2.128 2.348 - - 0 - 0.00%
2019-09-12 0 0.320 0.290 0.320 - - 0 0 - 2.348 2.128 2.348 - - 0 - 0.00%
2019-09-11 0 0.320 0.310 0.320 0.280 0.330 114,000 34,460 0.3023 2.348 2.275 2.348 2.055 2.422 15,536 2.2181 -3.03%
2019-09-10 0 0.330 0.255 0.355 - - 0 0 - 2.422 1.871 2.605 - - 0 - 0.00%
2019-09-09 0 0.330 0.260 0.330 - - 720 187 0.2597 2.422 1.908 2.422 - - 98 1.9058 0.00%
2019-09-06 0 0.330 0.270 0.330 0.335 0.335 40,000 13,400 0.3350 2.422 1.981 2.422 2.458 2.458 5,451 2.4582 8.20%
2019-09-05 0 0.305 0.265 0.335 - - 0 0 - 2.238 1.945 2.458 - - 0 - 0.00%
2019-09-04 0 0.305 0.275 0.305 0.325 0.325 30,000 9,750 0.3250 2.238 2.018 2.238 2.385 2.385 4,088 2.3848 10.91%
2019-09-03 0 0.275 0.260 0.305 0.242 0.275 270,000 71,170 0.2636 2.018 1.908 2.238 1.776 2.018 36,795 1.9342 7.84%
2019-09-02 0 0.255 0.234 0.270 - - 0 0 - 1.871 1.717 1.981 - - 0 - 0.00%
2019-08-30 0 0.255 0.235 0.270 - - 7,200 1,656 0.2300 1.871 1.724 1.981 - - 981 1.6877 0.00%
2019-08-29 0 0.255 0.235 0.270 - - 0 0 - 1.871 1.724 1.981 - - 0 - 0.00%
2019-08-28 0 0.255 0.232 0.290 - - 0 0 - 1.871 1.702 2.128 - - 0 - 0.00%
2019-08-27 0 0.255 0.247 0.280 0.255 0.255 10,000 2,550 0.2550 1.871 1.812 2.055 1.871 1.871 1,363 1.8712 0.00%
2019-08-26 0 0.255 0.238 0.280 - - 0 0 - 1.871 1.746 2.055 - - 0 - 0.00%
2019-08-23 0 0.255 0.255 0.320 0.255 0.255 60,000 15,300 0.2550 1.871 1.871 2.348 1.871 1.871 8,177 1.8712 2.00%
2019-08-22 0 0.250 0.250 0.265 0.249 0.250 190,000 47,420 0.2496 1.834 1.834 1.945 1.827 1.834 25,893 1.8314 1.63%
2019-08-21 0 0.246 0.246 0.260 0.241 0.241 17,547 4,183 0.2384 1.805 1.805 1.908 1.768 1.768 2,391 1.7493 -1.60%
2019-08-20 0 0.250 0.240 0.260 - - 2,937 666 0.2268 1.834 1.761 1.908 - - 400 1.6640 0.00%
2019-08-19 0 0.250 0.241 0.260 0.250 0.255 30,000 7,600 0.2533 1.834 1.768 1.908 1.834 1.871 4,088 1.8589 -1.96%
2019-08-16 0 0.255 0.250 0.280 0.255 0.255 190,000 48,450 0.2550 1.871 1.834 2.055 1.871 1.871 25,893 1.8712 0.00%
2019-08-15 0 0.255 0.255 0.270 0.243 0.270 50,000 12,700 0.2540 1.871 1.871 1.981 1.783 1.981 6,814 1.8638 -5.56%
2019-08-14 0 0.270 0.270 0.285 0.260 0.260 20,000 5,200 0.2600 1.981 1.981 2.091 1.908 1.908 2,726 1.9079 -5.26%
2019-08-13 0 0.285 0.255 0.285 - - 0 0 - 2.091 1.871 2.091 - - 0 - 0.00%
2019-08-12 0 0.285 0.270 0.285 0.290 0.290 10,000 2,900 0.2900 2.091 1.981 2.091 2.128 2.128 1,363 2.1280 1.79%
2019-08-09 0 0.280 0.241 0.305 - - 0 0 - 2.055 1.768 2.238 - - 0 - 0.00%
2019-08-08 0 0.280 0.231 0.280 0.280 0.280 300,000 84,000 0.2800 2.055 1.695 2.055 2.055 2.055 40,884 2.0546 1.82%
2019-08-07 0 0.275 0.250 0.325 0.275 0.275 440,000 121,000 0.2750 2.018 1.834 2.385 2.018 2.018 59,962 2.0179 0.00%
2019-08-06 0 0.275 0.241 0.275 0.270 0.275 900,000 246,750 0.2742 2.018 1.768 2.018 1.981 2.018 122,651 2.0118 0.00%
2019-08-05 0 0.275 0.270 0.305 0.270 0.275 180,864 49,520 0.2738 2.018 1.981 2.238 1.981 2.018 24,648 2.0091 -3.51%
2019-08-02 0 0.285 0.285 0.290 0.280 0.285 60,000 17,000 0.2833 2.091 2.091 2.128 2.055 2.091 8,177 2.0791 -6.56%
2019-08-01 0 0.305 0.275 0.305 - - 0 0 - 2.238 2.018 2.238 - - 0 - -4.69%
2019-07-31 0 0.320 0.260 0.325 - - 0 0 - 2.348 1.908 2.385 - - 0 - 0.00%
2019-07-30 0 0.320 0.255 0.325 0.320 0.325 140,000 45,000 0.3214 2.348 1.871 2.385 2.348 2.385 19,079 2.3586 0.00%
2019-07-29 0 0.320 0.280 0.320 0.320 0.320 100,000 32,000 0.3200 2.348 2.055 2.348 2.348 2.348 13,628 2.3481 0.00%
2019-07-26 0 0.320 0.320 0.340 0.315 0.335 340,720 111,280 0.3266 2.348 2.348 2.495 2.311 2.458 46,433 2.3966 10.34%
2019-07-25 0 0.290 0.280 0.305 - - 0 0 - 2.128 2.055 2.238 - - 0 - 0.00%
2019-07-24 0 0.290 0.280 0.295 - - 0 0 - 2.128 2.055 2.165 - - 0 - 0.00%
2019-07-23 0 0.290 0.285 0.320 - - 0 0 - 2.128 2.091 2.348 - - 0 - 0.00%
2019-07-22 0 0.290 0.285 0.320 0.290 0.290 20,000 5,800 0.2900 2.128 2.091 2.348 2.128 2.128 2,726 2.1280 -3.33%
2019-07-19 0 0.300 0.280 0.310 - - 0 0 - 2.201 2.055 2.275 - - 0 - 0.00%
2019-07-18 0 0.300 0.285 0.300 0.300 0.300 100,000 30,000 0.3000 2.201 2.091 2.201 2.201 2.201 13,628 2.2014 5.26%
2019-07-17 0 0.285 0.285 0.315 - - 0 0 - 2.091 2.091 2.311 - - 0 - 0.00%
2019-07-16 0 0.285 0.285 0.320 - - 288 77 0.2674 2.091 2.091 2.348 - - 39 1.9619 0.00%
2019-07-15 0 0.285 0.285 0.305 - - 0 0 - 2.091 2.091 2.238 - - 0 - 1.79%
2019-07-12 0 0.280 0.280 0.320 0.280 0.280 12,880 3,548 0.2755 2.055 2.055 2.348 2.055 2.055 1,755 2.0213 -6.67%
2019-07-11 0 0.300 0.280 0.320 - - 1,440 367 0.2549 2.201 2.055 2.348 - - 196 1.8702 0.00%
2019-07-10 0 0.300 0.260 0.320 - - 0 0 - 2.201 1.908 2.348 - - 0 - 0.00%
2019-07-09 0 0.300 0.255 0.335 - - 0 0 - 2.201 1.871 2.458 - - 0 - 0.00%
2019-07-08 0 0.300 0.290 0.320 - - 921 248 0.2693 2.201 2.128 2.348 - - 126 1.9759 0.00%
2019-07-05 0 0.300 0.305 0.330 - - 0 0 - 2.201 2.238 2.422 - - 0 - 0.00%
2019-07-04 0 0.300 0.255 0.300 - - 0 0 - 2.201 1.871 2.201 - - 0 - 0.00%
2019-07-03 0 0.300 0.255 0.310 - - 0 0 - 2.201 1.871 2.275 - - 0 - 0.00%
2019-07-02 0 0.300 0.270 0.315 - - 0 0 - 2.201 1.981 2.311 - - 0 - 0.00%
2019-06-28 0 0.300 0.280 0.300 0.300 0.300 70,000 21,000 0.3000 2.201 2.055 2.201 2.201 2.201 9,539 2.2014 5.26%
2019-06-27 0 0.285 0.285 0.295 0.265 0.310 301,440 87,388 0.2899 2.091 2.091 2.165 1.945 2.275 41,080 2.1273 -6.56%
2019-06-26 0 0.305 0.260 0.315 - - 0 0 - 2.238 1.908 2.311 - - 0 - 0.00%
2019-06-25 0 0.305 0.300 0.315 - - 0 0 - 2.238 2.201 2.311 - - 0 - 0.00%
2019-06-24 0 0.305 0.305 0.315 0.300 0.300 211,440 63,403 0.2999 2.238 2.238 2.311 2.201 2.201 28,815 2.2004 5.17%
2019-06-21 0 0.290 0.255 0.300 0.290 0.310 130,000 39,300 0.3023 2.128 1.871 2.201 2.128 2.275 17,716 2.2183 1.75%
2019-06-20 0 0.285 0.285 0.305 0.280 0.315 30,000 9,100 0.3033 2.091 2.091 2.238 2.055 2.311 4,088 2.2258 -6.56%
2019-06-19 0 0.315 0.290 0.325 0.315 0.315 100,000 31,500 0.3150 2.238 2.060 2.309 2.238 2.238 14,075 2.2381 -1.56%
2019-06-18 0 0.320 0.255 0.330 0.320 0.320 100,000 32,000 0.3200 2.274 1.812 2.345 2.274 2.274 14,075 2.2736 0.00%
2019-06-17 0 0.320 0.320 0.330 0.310 0.320 110,000 34,800 0.3164 2.274 2.274 2.345 2.203 2.274 15,482 2.2478 6.67%
2019-06-14 0 0.300 0.275 0.300 0.300 0.300 107,200 32,016 0.2987 2.131 1.954 2.131 2.131 2.131 15,088 2.1219 -3.23%
2019-06-13 0 0.310 0.305 0.320 0.310 0.320 240,000 74,600 0.3108 2.203 2.167 2.274 2.203 2.274 33,779 2.2085 -3.12%
2019-06-12 0 0.320 0.280 0.340 0.320 0.320 120,000 38,400 0.3200 2.274 1.989 2.416 2.274 2.274 16,890 2.2736 -3.03%
2019-06-11 0 0.330 0.260 0.330 - - 0 0 - 2.345 1.847 2.345 - - 0 - 0.00%
2019-06-10 0 0.330 0.255 0.330 - - 4,320 1,058 0.2449 2.345 1.812 2.345 - - 608 1.7401 0.00%
2019-06-06 0 0.330 0.305 0.330 0.325 0.330 50,000 16,400 0.3280 2.345 2.167 2.345 2.309 2.345 7,037 2.3304 10.00%
2019-06-05 0 0.300 0.280 0.330 0.295 0.300 200,000 59,500 0.2975 2.131 1.989 2.345 2.096 2.131 28,149 2.1137 0.00%
2019-06-04 0 0.300 0.270 0.300 - - 0 0 - 2.131 1.918 2.131 - - 0 - -3.23%
2019-06-03 0 0.310 0.280 0.310 - - 0 0 - 2.203 1.989 2.203 - - 0 - -3.12%
2019-05-31 0 0.320 0.300 0.320 - - 2,880 864 0.3000 2.274 2.131 2.274 - - 405 2.1315 -1.54%
2019-05-30 0 0.325 0.310 0.325 0.300 0.330 150,000 47,900 0.3193 2.309 2.203 2.309 2.131 2.345 21,112 2.2689 -1.52%
2019-05-29 0 0.330 0.280 0.350 - - 0 0 - 2.345 1.989 2.487 - - 0 - 0.00%
2019-05-28 0 0.330 0.280 0.350 - - 2,160 626 0.2898 2.345 1.989 2.487 - - 304 2.0591 0.00%
2019-05-27 0 0.330 0.290 0.350 - - 0 0 - 2.345 2.060 2.487 - - 0 - 0.00%
2019-05-24 0 0.330 0.260 0.340 - - 0 0 - 2.345 1.847 2.416 - - 0 - 0.00%
2019-05-23 0 0.330 0.295 0.345 - - 0 0 - 2.345 2.096 2.451 - - 0 - 0.00%
2019-05-22 0 0.330 0.300 0.340 0.330 0.350 210,000 70,850 0.3374 2.345 2.131 2.416 2.345 2.487 29,557 2.3971 -4.35%
2019-05-21 0 0.345 0.340 0.345 0.330 0.350 254,320 87,125 0.3426 2.451 2.416 2.451 2.345 2.487 35,795 2.4340 4.55%
2019-05-20 0 0.330 0.310 0.330 0.280 0.330 210,000 67,200 0.3200 2.345 2.203 2.345 1.989 2.345 29,557 2.2736 0.00%
2019-05-17 0 0.330 0.260 0.330 - - 0 0 - 2.345 1.847 2.345 - - 0 - -2.94%
2019-05-16 0 0.340 0.280 0.340 - - 0 0 - 2.416 1.989 2.416 - - 0 - 0.00%
2019-05-15 0 0.340 0.300 0.340 0.340 0.340 40,000 13,600 0.3400 2.416 2.131 2.416 2.416 2.416 5,630 2.4157 0.00%
2019-05-14 0 0.340 0.330 0.340 0.340 0.340 11,152 3,722 0.3338 2.416 2.345 2.416 2.416 2.416 1,570 2.3713 0.00%
2019-05-10 0 0.340 0.300 0.340 - - 0 0 - 2.416 2.131 2.416 - - 0 - 0.00%
2019-05-09 0 0.340 0.310 0.340 - - 0 0 - 2.416 2.203 2.416 - - 0 - 0.00%
2019-05-08 0 0.340 0.310 0.340 - - 0 0 - 2.416 2.203 2.416 - - 0 - 0.00%
2019-05-07 0 0.340 0.310 0.345 - - 0 0 - 2.416 2.203 2.451 - - 0 - 0.00%
2019-05-06 0 0.340 0.310 0.340 - - 0 0 - 2.416 2.203 2.416 - - 0 - 0.00%
2019-05-03 0 0.340 0.310 0.345 0.340 0.345 220,000 75,450 0.3430 2.416 2.203 2.451 2.416 2.451 30,964 2.4367 0.00%
2019-05-02 0 0.340 0.320 0.370 0.340 0.340 50,000 17,000 0.3400 2.416 2.274 2.629 2.416 2.416 7,037 2.4157 -8.11%
2019-04-30 0 0.370 0.335 0.370 - - 0 0 - 2.629 2.380 2.629 - - 0 - 0.00%
2019-04-29 0 0.370 0.320 0.370 - - 0 0 - 2.629 2.274 2.629 - - 0 - 0.00%
2019-04-26 0 0.370 0.335 0.370 - - 2,160 734 0.3398 2.629 2.380 2.629 - - 304 2.4144 -5.13%
2019-04-25 0 0.390 0.355 0.390 0.370 0.390 240,720 91,687 0.3809 2.771 2.522 2.771 2.629 2.771 33,881 2.7062 0.00%
2019-04-24 0 0.390 0.380 0.390 0.390 0.390 20,000 7,800 0.3900 2.771 2.700 2.771 2.771 2.771 2,815 2.7709 0.00%
2019-04-23 0 0.390 0.370 0.405 - - 0 0 - 2.771 2.629 2.878 - - 0 - 0.00%
2019-04-18 0 0.390 0.370 0.400 - - 0 0 - 2.771 2.629 2.842 - - 0 - 0.00%
2019-04-17 0 0.390 0.385 0.400 - - 0 0 - 2.771 2.735 2.842 - - 0 - 0.00%
2019-04-16 0 0.390 0.380 0.390 - - 0 0 - 2.771 2.700 2.771 - - 0 - -2.50%
2019-04-15 0 0.400 0.380 0.400 - - 0 0 - 2.842 2.700 2.842 - - 0 - 0.00%
2019-04-12 0 0.400 0.380 0.400 - - 0 0 - 2.842 2.700 2.842 - - 0 - 0.00%
2019-04-11 0 0.400 0.380 0.400 - - 576 207 0.3594 2.842 2.700 2.842 - - 81 2.5533 0.00%
2019-04-10 0 0.400 0.380 0.400 0.380 0.405 155,616 61,772 0.3970 2.842 2.700 2.842 2.700 2.878 21,902 2.8203 5.26%
2019-04-09 0 0.380 0.380 0.390 0.380 0.380 70,288 26,695 0.3798 2.700 2.700 2.771 2.700 2.700 9,893 2.6984 -1.30%
2019-04-08 0 0.385 0.360 0.380 0.350 0.395 110,000 38,950 0.3541 2.735 2.558 2.700 2.487 2.806 15,482 2.5158 6.94%
2019-04-04 0 0.360 0.365 0.400 0.355 0.355 11,008 3,804 0.3456 2.558 2.593 2.842 2.522 2.522 1,549 2.4552 1.41%
2019-04-03 0 0.355 0.340 0.400 - - 0 0 - 2.522 2.416 2.842 - - 0 - 0.00%
2019-04-02 0 0.355 0.340 0.380 0.355 0.355 100,000 35,500 0.3550 2.522 2.416 2.700 2.522 2.522 14,075 2.5223 0.00%
2019-04-01 0 0.355 0.355 0.365 0.330 0.355 250,000 86,700 0.3468 2.522 2.522 2.593 2.345 2.522 35,187 2.4640 0.00%
2019-03-29 0 0.355 0.355 0.385 - - 0 0 - 2.522 2.522 2.735 - - 0 - 1.43%
2019-03-28 0 0.350 0.350 0.395 0.330 0.330 20,000 6,600 0.3300 2.487 2.487 2.806 2.345 2.345 2,815 2.3446 -10.26%
2019-03-27 0 0.390 0.330 0.400 - - 0 0 - 2.771 2.345 2.842 - - 0 - 0.00%
2019-03-26 0 0.390 0.345 0.400 - - 0 0 - 2.771 2.451 2.842 - - 0 - 0.00%
2019-03-25 0 0.390 0.310 0.430 - - 0 0 - 2.771 2.203 3.055 - - 0 - 0.00%
2019-03-22 0 0.390 0.330 0.390 - - 0 0 - 2.771 2.345 2.771 - - 0 - 0.00%
2019-03-21 0 0.390 0.355 0.390 - - 0 0 - 2.771 2.522 2.771 - - 0 - 0.00%
2019-03-20 0 0.390 0.365 0.390 0.310 0.410 50,000 19,150 0.3830 2.771 2.593 2.771 2.203 2.913 7,037 2.7212 8.33%
2019-03-19 0 0.360 0.360 0.380 0.350 0.360 120,000 42,400 0.3533 2.558 2.558 2.700 2.487 2.558 16,890 2.5104 -5.26%
2019-03-18 0 0.380 0.340 0.400 - - 0 0 - 2.700 2.416 2.842 - - 0 - 0.00%
2019-03-15 0 0.380 0.330 0.400 - - 0 0 - 2.700 2.345 2.842 - - 0 - 0.00%
2019-03-14 0 0.380 0.355 0.380 0.380 0.380 220,000 83,600 0.3800 2.700 2.522 2.700 2.700 2.700 30,964 2.6999 5.56%
2019-03-13 0 0.360 0.360 0.380 0.350 0.350 30,000 10,500 0.3500 2.558 2.558 2.700 2.487 2.487 4,222 2.4867 0.00%
2019-03-12 0 0.360 0.350 0.360 0.310 0.360 289,792 99,687 0.3440 2.558 2.487 2.558 2.203 2.558 40,787 2.4441 5.88%
2019-03-11 0 0.340 0.325 0.360 0.340 0.340 20,000 6,800 0.3400 2.416 2.309 2.558 2.416 2.416 2,815 2.4157 -2.86%
2019-03-08 0 0.350 0.310 0.360 - - 0 0 - 2.487 2.203 2.558 - - 0 - 0.00%
2019-03-07 0 0.350 0.330 0.360 - - 0 0 - 2.487 2.345 2.558 - - 0 - 0.00%
2019-03-06 0 0.350 0.330 0.370 - - 0 0 - 2.487 2.345 2.629 - - 0 - 0.00%
2019-03-05 0 0.350 0.330 0.375 - - 0 0 - 2.487 2.345 2.664 - - 0 - 0.00%
2019-03-04 0 0.350 0.340 0.380 0.340 0.350 1,230,000 428,150 0.3481 2.487 2.416 2.700 2.416 2.487 173,118 2.4732 -5.41%
2019-03-01 0 0.370 0.370 0.400 0.360 0.360 10,432 3,745 0.3590 2.629 2.629 2.842 2.558 2.558 1,468 2.5506 -3.90%
2019-02-28 0 0.385 0.370 0.410 0.360 0.385 430,720 155,712 0.3615 2.735 2.629 2.913 2.558 2.735 60,622 2.5686 1.32%
2019-02-27 0 0.380 0.380 0.405 0.380 0.400 170,000 67,600 0.3976 2.700 2.700 2.878 2.700 2.842 23,927 2.8253 2.70%
2019-02-26 0 0.370 0.370 0.400 0.370 0.380 460,000 173,700 0.3776 2.629 2.629 2.842 2.629 2.700 64,743 2.6829 -7.50%
2019-02-25 0 0.400 0.400 0.410 0.400 0.410 150,000 61,000 0.4067 2.842 2.842 2.913 2.842 2.913 21,112 2.8894 0.00%
2019-02-22 0 0.400 0.370 0.420 - - 0 0 - 2.842 2.629 2.984 - - 0 - 0.00%
2019-02-21 0 0.400 0.360 0.420 - - 0 0 - 2.842 2.558 2.984 - - 0 - 0.00%
2019-02-20 0 0.400 0.380 0.415 0.400 0.405 100,000 40,200 0.4020 2.842 2.700 2.949 2.842 2.878 14,075 2.8562 6.67%
2019-02-19 0 0.375 0.375 0.405 0.375 0.375 15,472 5,692 0.3679 2.664 2.664 2.878 2.664 2.664 2,178 2.6139 -8.54%
2019-02-18 0 0.410 0.375 0.410 0.410 0.410 50,000 20,500 0.4100 2.913 2.664 2.913 2.913 2.913 7,037 2.9130 0.00%
2019-02-15 0 0.410 0.350 0.420 - - 720 241 0.3347 2.913 2.487 2.984 - - 101 2.3782 0.00%
2019-02-14 0 0.410 0.365 0.420 - - 0 0 - 2.913 2.593 2.984 - - 0 - 0.00%
2019-02-13 0 0.410 0.375 0.420 - - 2,304 806 0.3498 2.913 2.664 2.984 - - 324 2.4855 0.00%
2019-02-12 0 0.410 0.365 0.420 0.410 0.410 40,000 16,400 0.4100 2.913 2.593 2.984 2.913 2.913 5,630 2.9130 0.00%
2019-02-11 0 0.410 0.370 0.430 - - 1,152 420 0.3646 2.913 2.629 3.055 - - 162 2.5904 0.00%
2019-02-08 0 0.410 0.390 0.420 0.400 0.410 130,000 52,300 0.4023 2.913 2.771 2.984 2.842 2.913 18,297 2.8584 6.49%
2019-02-04 0 0.385 0.360 0.400 - - 2,880 993 0.3448 2.735 2.558 2.842 - - 405 2.4497 0.00%
2019-02-01 0 0.385 0.365 0.400 - - 0 0 - 2.735 2.593 2.842 - - 0 - 0.00%
2019-01-31 0 0.385 0.360 0.400 - - 0 0 - 2.735 2.558 2.842 - - 0 - 0.00%
2019-01-30 0 0.385 0.375 0.400 - - 432 151 0.3495 2.735 2.664 2.842 - - 61 2.4835 0.00%
2019-01-29 0 0.385 0.360 0.400 - - 0 0 - 2.735 2.558 2.842 - - 0 - 0.00%
2019-01-28 0 0.385 0.385 0.400 0.375 0.390 50,000 19,000 0.3800 2.735 2.735 2.842 2.664 2.771 7,037 2.6999 -1.28%
2019-01-25 0 0.390 0.360 0.390 - - 0 0 - 2.771 2.558 2.771 - - 0 - -1.27%
2019-01-24 0 0.395 0.375 0.400 0.370 0.395 40,000 15,050 0.3763 2.806 2.664 2.842 2.629 2.806 5,630 2.6732 0.00%
2019-01-23 0 0.395 0.380 0.395 - - 0 0 - 2.806 2.700 2.806 - - 0 - -1.25%
2019-01-22 0 0.400 0.390 0.400 0.390 0.400 220,000 86,150 0.3916 2.842 2.771 2.842 2.771 2.842 30,964 2.7822 2.56%
2019-01-21 0 0.390 0.360 0.395 0.385 0.390 120,000 46,600 0.3883 2.771 2.558 2.806 2.735 2.771 16,890 2.7591 6.85%
2019-01-18 0 0.365 0.360 0.395 0.365 0.365 20,000 7,300 0.3650 2.593 2.558 2.806 2.593 2.593 2,815 2.5933 1.39%
2019-01-17 0 0.360 0.360 0.395 - - 0 0 - 2.558 2.558 2.806 - - 0 - 0.00%
2019-01-16 0 0.360 0.360 0.380 - - 0 0 - 2.558 2.558 2.700 - - 0 - 0.00%
2019-01-15 0 0.360 0.360 0.370 0.360 0.360 20,000 7,200 0.3600 2.558 2.558 2.629 2.558 2.558 2,815 2.5578 -1.37%
2019-01-14 0 0.365 0.365 0.380 - - 0 0 - 2.593 2.593 2.700 - - 0 - 1.39%
2019-01-11 0 0.360 0.365 0.385 0.350 0.350 40,000 14,200 0.3550 2.558 2.593 2.735 2.487 2.487 5,630 2.5223 -7.69%
2019-01-10 0 0.390 0.345 0.425 - - 0 0 - 2.771 2.451 3.020 - - 0 - 0.00%
2019-01-09 0 0.390 0.345 0.400 - - 0 0 - 2.771 2.451 2.842 - - 0 - 0.00%
2019-01-08 0 0.390 0.340 0.435 - - 0 0 - 2.771 2.416 3.091 - - 0 - 0.00%
2019-01-07 0 0.390 0.350 0.390 - - 0 0 - 2.771 2.487 2.771 - - 0 - 0.00%
2019-01-04 0 0.390 0.375 0.435 0.390 0.390 101,872 39,692 0.3896 2.771 2.664 3.091 2.771 2.771 14,338 2.7683 -1.27%
2019-01-03 0 0.395 0.340 0.430 - - 0 0 - 2.806 2.416 3.055 - - 0 - 0.00%
2019-01-02 0 0.395 0.345 0.420 - - 0 0 - 2.806 2.451 2.984 - - 0 - 0.00%
2018-12-31 0 0.395 0.340 0.420 - - 0 0 - 2.806 2.416 2.984 - - 0 - 0.00%
2018-12-28 0 0.395 0.380 0.395 0.330 0.400 680,000 252,650 0.3715 2.806 2.700 2.806 2.345 2.842 95,708 2.6398 0.00%
2018-12-27 0 0.395 0.315 0.435 - - 0 0 - 2.806 2.238 3.091 - - 0 - 0.00%
2018-12-24 0 0.395 0.300 0.435 - - 0 0 - 2.806 2.131 3.091 - - 0 - 0.00%
2018-12-21 0 0.395 0.360 0.435 - - 0 0 - 2.806 2.558 3.091 - - 0 - 0.00%
2018-12-20 0 0.395 0.390 0.435 0.395 0.395 10,000 3,950 0.3950 2.806 2.771 3.091 2.806 2.806 1,407 2.8065 0.00%
2018-12-19 0 0.395 0.380 0.435 - - 0 0 - 2.806 2.700 3.091 - - 0 - 0.00%
2018-12-18 0 0.395 0.380 0.415 - - 0 0 - 2.806 2.700 2.949 - - 0 - 0.00%
2018-12-17 0 0.395 0.380 0.420 - - 0 0 - 2.806 2.700 2.984 - - 0 - 0.00%
2018-12-14 0 0.395 0.380 0.430 - - 576 213 0.3698 2.806 2.700 3.055 - - 81 2.6274 0.00%
2018-12-13 0 0.395 0.380 0.435 - - 0 0 - 2.806 2.700 3.091 - - 0 - 0.00%
2018-12-12 0 0.395 0.380 0.430 - - 0 0 - 2.806 2.700 3.055 - - 0 - 0.00%
2018-12-11 0 0.395 0.380 0.415 - - 0 0 - 2.806 2.700 2.949 - - 0 - 0.00%
2018-12-10 0 0.395 0.380 0.405 0.395 0.395 60,000 23,700 0.3950 2.806 2.700 2.878 2.806 2.806 8,445 2.8065 0.00%
2018-12-07 0 0.395 0.380 0.435 - - 0 0 - 2.806 2.700 3.091 - - 0 - 0.00%
2018-12-06 0 0.395 0.380 0.430 - - 0 0 - 2.806 2.700 3.055 - - 0 - 0.00%
2018-12-05 0 0.395 0.380 0.430 - - 0 0 - 2.806 2.700 3.055 - - 0 - 0.00%
2018-12-04 0 0.395 0.380 0.430 - - 0 0 - 2.806 2.700 3.055 - - 0 - 0.00%
2018-12-03 0 0.395 0.390 0.405 0.395 0.395 50,432 19,905 0.3947 2.806 2.771 2.878 2.806 2.806 7,098 2.8043 3.95%
2018-11-30 0 0.380 0.380 0.400 - - 0 0 - 2.700 2.700 2.842 - - 0 - 0.00%
2018-11-29 0 0.380 0.370 0.400 - - 0 0 - 2.700 2.629 2.842 - - 0 - 0.00%
2018-11-28 0 0.380 0.380 0.415 - - 0 0 - 2.700 2.700 2.949 - - 0 - 0.00%
2018-11-27 0 0.380 0.380 0.415 0.370 0.390 120,000 45,700 0.3808 2.700 2.700 2.949 2.629 2.771 16,890 2.7058 -5.00%
2018-11-26 0 0.400 0.400 0.435 0.400 0.405 120,000 48,150 0.4013 2.842 2.842 3.091 2.842 2.878 16,890 2.8509 0.00%
2018-11-23 0 0.400 0.370 0.420 - - 0 0 - 2.842 2.629 2.984 - - 0 - 0.00%
2018-11-22 0 0.400 0.370 0.430 0.400 0.400 20,000 8,000 0.4000 2.842 2.629 3.055 2.842 2.842 2,815 2.8420 0.00%
2018-11-21 0 0.400 0.375 0.400 - - 0 0 - 2.842 2.664 2.842 - - 0 - 0.00%
2018-11-20 0 0.400 0.370 0.430 - - 0 0 - 2.842 2.629 3.055 - - 0 - 0.00%
2018-11-19 0 0.400 0.400 0.430 - - 0 0 - 2.842 2.842 3.055 - - 0 - 0.00%
2018-11-16 0 0.400 0.380 0.430 - - 0 0 - 2.842 2.700 3.055 - - 0 - 0.00%
2018-11-15 0 0.400 0.400 0.410 0.400 0.400 60,432 24,155 0.3997 2.842 2.842 2.913 2.842 2.842 8,506 2.8399 -2.44%
2018-11-14 0 0.410 0.370 0.435 0.410 0.410 10,000 4,100 0.4100 2.913 2.629 3.091 2.913 2.913 1,407 2.9130 3.80%
2018-11-13 0 0.395 0.410 0.435 - - 432 153 0.3542 2.806 2.913 3.091 - - 61 2.5163 0.00%
2018-11-12 0 0.395 0.355 0.430 - - 0 0 - 2.806 2.522 3.055 - - 0 - 0.00%
2018-11-09 0 0.395 0.395 0.405 0.395 0.395 100,000 39,500 0.3950 2.806 2.806 2.878 2.806 2.806 14,075 2.8065 0.00%
2018-11-08 0 0.395 0.375 0.400 0.330 0.400 60,000 22,350 0.3725 2.806 2.664 2.842 2.345 2.842 8,445 2.6466 -4.82%
2018-11-07 0 0.415 0.395 0.440 - - 1,440 355 0.2465 2.949 2.806 3.126 - - 203 1.7516 0.00%
2018-11-06 0 0.415 0.415 0.440 - - 0 0 - 2.949 2.949 3.126 - - 0 - 1.22%
2018-11-05 0 0.410 0.360 0.440 - - 0 0 - 2.913 2.558 3.126 - - 0 - 0.00%
2018-11-02 0 0.410 0.415 0.440 - - 0 0 - 2.913 2.949 3.126 - - 0 - 1.23%
2018-11-01 0 0.405 0.360 0.445 0.405 0.405 10,000 4,050 0.4050 2.878 2.558 3.162 2.878 2.878 1,407 2.8775 2.53%
2018-10-31 0 0.395 0.360 0.400 - - 0 0 - 2.806 2.558 2.842 - - 0 - 0.00%
2018-10-30 0 0.395 0.380 0.400 0.395 0.395 50,000 19,900 0.3980 2.806 2.700 2.842 2.806 2.806 7,037 2.8278 -2.47%
2018-10-29 0 0.405 0.360 0.420 - - 0 0 - 2.878 2.558 2.984 - - 0 - 0.00%
2018-10-26 0 0.405 0.385 0.440 - - 0 0 - 2.878 2.735 3.126 - - 0 - 0.00%
2018-10-25 0 0.405 0.410 0.425 0.395 0.435 200,000 83,500 0.4175 2.878 2.913 3.020 2.806 3.091 28,149 2.9663 -5.81%
2018-10-24 0 0.430 0.415 0.450 - - 1,584 623 0.3933 3.055 2.949 3.197 - - 223 2.7944 0.00%
2018-10-23 0 0.430 0.410 0.465 - - 432 153 0.3542 3.055 2.913 3.304 - - 61 2.5163 0.00%
2018-10-22 0 0.430 0.400 0.430 - - 0 0 - 3.055 2.842 3.055 - - 0 - 0.00%
2018-10-19 0 0.430 0.375 0.440 - - 0 0 - 3.055 2.664 3.126 - - 0 - 0.00%
2018-10-18 0 0.430 0.410 0.430 0.410 0.430 70,000 28,900 0.4129 3.055 2.913 3.055 2.913 3.055 9,852 2.9333 2.38%
2018-10-16 0 0.420 0.400 0.435 0.420 0.420 20,000 8,400 0.4200 2.984 2.842 3.091 2.984 2.984 2,815 2.9841 -2.33%
2018-10-15 0 0.430 0.410 0.430 0.430 0.430 50,000 21,500 0.4300 3.055 2.913 3.055 3.055 3.055 7,037 3.0551 0.00%
2018-10-12 0 0.430 0.420 0.450 - - 30,000 12,600 0.4200 3.055 2.984 3.197 - - 4,222 2.9841 0.00%
2018-10-11 0 0.430 0.390 0.440 - - 0 0 - 3.055 2.771 3.126 - - 0 - 0.00%
2018-10-10 0 0.430 0.425 0.455 0.420 0.430 39,232 16,492 0.4204 3.055 3.020 3.233 2.984 3.055 5,522 2.9867 -6.52%
2018-10-09 0 0.460 0.420 0.460 - - 0 0 - 3.268 2.984 3.268 - - 0 - 0.00%
2018-10-08 0 0.460 0.420 0.460 - - 0 0 - 3.268 2.984 3.268 - - 0 - 0.00%
2018-10-05 0 0.460 0.430 0.460 - - 0 0 - 3.268 3.055 3.268 - - 0 - -2.13%
2018-10-04 0 0.470 0.450 0.475 - - 0 0 - 3.339 3.197 3.375 - - 0 - 0.00%
2018-10-03 0 0.470 0.470 0.480 0.460 0.470 150,000 69,200 0.4613 3.339 3.339 3.410 3.268 3.339 21,112 3.2778 4.44%
2018-10-02 0 0.450 0.405 0.460 - - 0 0 - 3.197 2.878 3.268 - - 0 - 0.00%
2018-09-28 0 0.450 0.450 0.460 0.450 0.465 110,000 50,750 0.4614 3.197 3.197 3.268 3.197 3.304 15,482 3.2780 0.00%
2018-09-27 0 0.450 0.450 0.455 - - 20,000 9,000 0.4500 3.197 3.197 3.233 - - 2,815 3.1972 0.00%
2018-09-26 0 0.450 0.435 0.450 0.445 0.455 140,000 63,200 0.4514 3.197 3.091 3.197 3.162 3.233 19,705 3.2074 2.27%
2018-09-24 0 0.440 0.430 0.450 0.440 0.440 10,000 4,400 0.4400 3.126 3.055 3.197 3.126 3.126 1,407 3.1262 -2.22%
2018-09-21 0 0.450 0.430 0.455 - - 0 0 - 3.197 3.055 3.233 - - 0 - 0.00%
2018-09-20 0 0.450 0.430 0.455 - - 0 0 - 3.197 3.055 3.233 - - 0 - 0.00%
2018-09-19 0 0.450 0.425 0.450 0.435 0.450 101,440 44,883 0.4425 3.197 3.020 3.197 3.091 3.197 14,277 3.1437 3.45%
2018-09-18 0 0.435 0.430 0.440 0.425 0.435 115,120 49,801 0.4326 3.091 3.055 3.126 3.020 3.091 16,203 3.0736 3.57%
2018-09-17 0 0.420 0.425 0.430 0.420 0.430 70,000 30,000 0.4286 2.984 3.020 3.055 2.984 3.055 9,852 3.0450 -5.62%
2018-09-14 0 0.445 0.420 0.465 - - 0 0 - 3.162 2.984 3.304 - - 0 - 0.00%
2018-09-13 0 0.445 0.445 0.460 0.420 0.460 100,720 45,888 0.4556 3.162 3.162 3.268 2.984 3.268 14,176 3.2370 0.00%
2018-09-12 0 0.445 0.445 0.475 0.445 0.455 92,160 41,189 0.4469 3.162 3.162 3.375 3.162 3.233 12,971 3.1754 -6.32%
2018-09-11 0 0.475 0.455 0.490 0.470 0.475 100,000 47,450 0.4745 3.375 3.233 3.481 3.339 3.375 14,075 3.3713 4.40%
2018-09-10 0 0.455 0.435 0.470 0.455 0.460 40,864 18,638 0.4561 3.233 3.091 3.339 3.233 3.268 5,751 3.2406 -7.14%
2018-09-07 0 0.490 0.465 0.500 - - 0 0 - 3.481 3.304 3.552 - - 0 - 0.00%
2018-09-06 0 0.490 0.455 0.500 - - 0 0 - 3.481 3.233 3.552 - - 0 - 0.00%
2018-09-05 0 0.490 0.490 0.510 0.405 0.490 260,000 121,650 0.4679 3.481 3.481 3.624 2.878 3.481 36,594 3.3243 -3.92%
2018-09-04 0 0.510 0.490 0.510 0.460 0.510 230,000 114,700 0.4987 3.624 3.481 3.624 3.268 3.624 32,372 3.5432 5.15%
2018-09-03 0 0.485 0.460 0.500 - - 0 0 - 3.446 3.268 3.552 - - 0 - 0.00%
2018-08-31 0 0.485 0.485 0.500 0.485 0.485 30,000 14,550 0.4850 3.446 3.446 3.552 3.446 3.446 4,222 3.4459 0.00%
2018-08-30 0 0.485 0.455 0.485 - - 0 0 - 3.446 3.233 3.446 - - 0 - 0.00%
2018-08-29 0 0.485 0.490 0.495 0.440 0.510 190,000 88,100 0.4637 3.446 3.481 3.517 3.126 3.624 26,742 3.2945 -4.90%
2018-08-28 0 0.510 0.510 0.530 - - 0 0 - 3.624 3.624 3.766 - - 0 - 0.00%
2018-08-27 0 0.510 0.500 0.520 0.500 0.510 60,000 30,300 0.5050 3.624 3.552 3.695 3.552 3.624 8,445 3.5880 6.25%
2018-08-24 0 0.480 0.480 0.500 0.480 0.500 70,000 33,800 0.4829 3.410 3.410 3.552 3.410 3.552 9,852 3.4307 -1.03%
2018-08-23 0 0.485 0.485 0.500 0.465 0.485 70,000 33,350 0.4764 3.446 3.446 3.552 3.304 3.446 9,852 3.3850 1.04%
2018-08-22 0 0.480 0.480 0.490 0.480 0.480 90,000 43,200 0.4800 3.410 3.410 3.481 3.410 3.410 12,667 3.4104 0.00%
2018-08-21 0 0.480 0.480 0.490 - - 0 0 - 3.410 3.410 3.481 - - 0 - 0.00%
2018-08-20 0 0.480 0.480 0.500 0.480 0.480 40,000 19,200 0.4800 3.410 3.410 3.552 3.410 3.410 5,630 3.4104 0.00%
2018-08-17 0 0.480 0.475 0.500 0.480 0.480 100,000 48,000 0.4800 3.410 3.375 3.552 3.410 3.410 14,075 3.4104 -1.03%
2018-08-16 0 0.485 0.480 0.495 0.470 0.485 250,000 119,500 0.4780 3.446 3.410 3.517 3.339 3.446 35,187 3.3962 -6.73%
2018-08-15 0 0.520 0.490 0.530 0.480 0.520 340,000 168,250 0.4949 3.695 3.481 3.766 3.410 3.695 47,854 3.5159 8.33%
2018-08-14 0 0.480 0.480 0.510 0.470 0.470 60,000 28,500 0.4750 3.410 3.410 3.624 3.339 3.339 8,445 3.3749 -7.69%
2018-08-13 0 0.520 0.500 0.540 - - 0 0 - 3.695 3.552 3.837 - - 0 - 0.00%
2018-08-10 0 0.520 0.500 0.530 - - 0 0 - 3.695 3.552 3.766 - - 0 - 0.00%
2018-08-09 0 0.520 0.500 0.530 - - 0 0 - 3.695 3.552 3.766 - - 0 - 0.00%
2018-08-08 0 0.520 0.520 0.550 0.520 0.520 10,000 5,200 0.5200 3.695 3.695 3.908 3.695 3.695 1,407 3.6946 -3.70%
2018-08-07 0 0.540 0.500 0.550 0.540 0.540 50,000 27,000 0.5400 3.837 3.552 3.908 3.837 3.837 7,037 3.8367 8.00%
2018-08-06 0 0.500 0.500 0.540 0.500 0.500 30,000 15,100 0.5033 3.552 3.552 3.837 3.552 3.552 4,222 3.5762 0.00%
2018-08-03 0 0.500 0.500 0.560 0.500 0.510 260,432 131,706 0.5057 3.552 3.552 3.979 3.552 3.624 36,655 3.5931 -1.96%
2018-08-02 0 0.510 0.500 0.550 0.510 0.510 100,000 51,000 0.5100 3.624 3.552 3.908 3.624 3.624 14,075 3.6235 0.00%
2018-08-01 0 0.510 0.520 0.530 0.500 0.510 20,000 10,100 0.5050 3.624 3.695 3.766 3.552 3.624 2,815 3.5880 -5.56%
2018-07-31 0 0.540 0.530 0.550 0.520 0.540 231,440 120,520 0.5207 3.837 3.766 3.908 3.695 3.837 32,574 3.6998 1.89%
2018-07-30 0 0.530 0.540 0.550 0.520 0.550 370,000 198,800 0.5373 3.766 3.837 3.908 3.695 3.908 52,076 3.8175 -5.36%
2018-07-27 0 0.560 0.550 0.560 0.560 0.580 53,600 30,588 0.5707 3.979 3.908 3.979 3.979 4.121 7,544 4.0546 -3.45%
2018-07-26 0 0.580 0.550 0.600 0.580 0.580 30,000 17,400 0.5800 4.121 3.908 4.263 4.121 4.121 4,222 4.1209 1.75%
2018-07-25 0 0.570 0.570 0.600 0.560 0.570 40,000 22,500 0.5625 4.050 4.050 4.263 3.979 4.050 5,630 3.9965 1.79%
2018-07-24 0 0.560 0.550 0.560 0.560 0.590 82,448 46,457 0.5635 3.979 3.908 3.979 3.979 4.192 11,604 4.0034 0.00%
2018-07-23 0 0.560 0.560 0.600 - - 800 416 0.5200 3.979 3.979 4.263 - - 113 3.6946 0.00%
2018-07-20 0 0.560 0.560 0.600 - - 2,016 1,033 0.5124 3.979 3.979 4.263 - - 284 3.6406 0.00%
2018-07-19 0 0.560 0.550 0.560 0.560 0.560 140,000 78,400 0.5600 3.979 3.908 3.979 3.979 3.979 19,705 3.9788 1.82%
2018-07-18 0 0.550 0.550 0.560 - - 0 0 - 3.908 3.908 3.979 - - 0 - 0.00%
2018-07-17 0 0.550 0.550 0.560 0.550 0.550 20,000 11,000 0.5500 3.908 3.908 3.979 3.908 3.908 2,815 3.9077 0.00%
2018-07-16 0 0.550 0.530 0.560 0.530 0.550 30,000 16,100 0.5367 3.908 3.766 3.979 3.766 3.908 4,222 3.8130 -1.79%
2018-07-13 0 0.560 0.560 0.570 0.530 0.580 640,000 350,800 0.5481 3.979 3.979 4.050 3.766 4.121 90,078 3.8944 -5.08%
2018-07-12 0 0.590 0.550 0.600 0.590 0.590 40,000 23,600 0.5900 4.192 3.908 4.263 4.192 4.192 5,630 4.1919 3.51%
2018-07-11 0 0.570 0.550 0.580 0.550 0.580 320,000 181,300 0.5666 4.050 3.908 4.121 3.908 4.121 45,039 4.0254 -5.00%
2018-07-10 0 0.600 0.570 0.600 0.600 0.600 30,288 18,155 0.5994 4.263 4.050 4.263 4.263 4.263 4,263 4.2588 0.00%
2018-07-09 0 0.600 0.580 0.620 0.580 0.610 60,000 36,300 0.6050 4.263 4.121 4.405 4.121 4.334 8,445 4.2985 3.45%
2018-07-06 0 0.580 0.580 0.610 0.580 0.580 30,000 17,400 0.5800 4.121 4.121 4.334 4.121 4.121 4,222 4.1209 0.00%
2018-07-05 0 0.580 0.580 0.590 0.580 0.600 370,000 217,800 0.5886 4.121 4.121 4.192 4.121 4.263 52,076 4.1823 -3.33%
2018-07-04 0 0.600 0.600 0.630 - - 0 0 - 4.263 4.263 4.476 - - 0 - 1.69%
2018-07-03 0 0.590 0.590 0.600 0.580 0.590 380,000 222,200 0.5847 4.192 4.192 4.263 4.121 4.192 53,484 4.1545 0.00%
2018-06-29 0 0.590 0.590 0.620 0.590 0.590 30,000 17,700 0.5900 4.192 4.192 4.405 4.192 4.192 4,222 4.1919 0.00%
2018-06-28 0 0.590 0.590 0.600 0.580 0.610 150,000 89,400 0.5960 4.192 4.192 4.263 4.121 4.334 21,112 4.2346 -3.28%
2018-06-27 0 0.610 0.590 0.610 0.590 0.620 860,000 520,100 0.6048 4.334 4.192 4.334 4.192 4.405 121,042 4.2969 -1.61%
2018-06-26 0 0.620 0.610 0.620 0.620 0.620 270,000 167,400 0.6200 4.405 4.334 4.405 4.405 4.405 38,002 4.4051 0.00%
2018-06-25 0 0.620 0.620 0.650 0.620 0.630 60,000 37,600 0.6267 4.405 4.405 4.618 4.405 4.476 8,445 4.4524 -3.12%
2018-06-22 0 0.640 0.640 0.660 0.640 0.640 10,000 6,400 0.6400 4.547 4.547 4.689 4.547 4.547 1,407 4.5472 0.00%
2018-06-21 0 0.640 0.640 0.660 0.640 0.640 20,000 12,800 0.6400 4.547 4.547 4.689 4.547 4.547 2,815 4.5472 -0.00%
2018-06-20 0 0.660 0.660 0.670 0.630 0.660 290,000 186,100 0.6417 4.547 4.547 4.616 4.340 4.547 42,092 4.4213 3.13%
2018-06-19 0 0.640 0.640 0.650 0.610 0.670 750,000 482,900 0.6439 4.409 4.409 4.478 4.203 4.616 108,859 4.4360 -4.48%
2018-06-15 0 0.670 0.670 0.690 0.670 0.680 90,000 60,900 0.6767 4.616 4.616 4.754 4.616 4.685 13,063 4.6620 -4.29%
2018-06-14 0 0.700 0.690 0.720 0.680 0.700 140,000 95,900 0.6850 4.823 4.754 4.961 4.685 4.823 20,320 4.7194 0.00%
2018-06-13 0 0.700 0.700 0.710 0.700 0.700 367,200 256,752 0.6992 4.823 4.823 4.892 4.823 4.823 53,297 4.8174 0.00%
2018-06-12 0 0.700 0.700 0.720 0.700 0.700 1,460,000 1,022,000 0.7000 4.823 4.823 4.961 4.823 4.823 211,911 4.8228 0.00%
2018-06-11 0 0.700 0.700 0.720 0.700 0.720 710,000 501,000 0.7056 4.823 4.823 4.961 4.823 4.961 103,053 4.8616 0.00%
2018-06-08 0 0.700 0.700 0.720 0.700 0.720 520,000 366,200 0.7042 4.823 4.823 4.961 4.823 4.961 75,475 4.8519 -2.78%
2018-06-07 0 0.720 0.700 0.720 0.690 0.720 320,720 224,575 0.7002 4.961 4.823 4.961 4.754 4.961 46,551 4.8243 2.86%
2018-06-06 0 0.700 0.700 0.720 0.700 0.710 270,720 190,889 0.7051 4.823 4.823 4.961 4.823 4.892 39,294 4.8580 0.00%
2018-06-05 0 0.700 0.700 0.720 0.700 0.700 353,600 247,325 0.6994 4.823 4.823 4.961 4.823 4.823 51,323 4.8190 1.45%
2018-06-04 0 0.690 0.690 0.710 0.690 0.690 20,000 13,800 0.6900 4.754 4.754 4.892 4.754 4.754 2,903 4.7539 0.00%
2018-06-01 0 0.690 0.690 0.710 0.690 0.700 580,000 403,600 0.6959 4.754 4.754 4.892 4.754 4.823 84,184 4.7943 -2.82%
2018-05-31 0 0.710 0.710 0.730 0.700 0.700 360,000 252,000 0.7000 4.892 4.892 5.029 4.823 4.823 52,252 4.8228 1.43%
2018-05-30 0 0.700 0.700 0.720 0.700 0.710 810,000 569,900 0.7036 4.823 4.823 4.961 4.823 4.892 117,567 4.8474 -2.78%
2018-05-29 0 0.720 0.710 0.730 0.720 0.730 621,440 448,579 0.7218 4.961 4.892 5.029 4.961 5.029 90,199 4.9732 -1.37%
2018-05-28 0 0.730 0.730 0.750 0.730 0.740 411,440 301,393 0.7325 5.029 5.029 5.167 5.029 5.098 59,718 5.0469 0.00%
2018-05-25 0 0.730 0.730 0.740 0.730 0.730 340,000 248,200 0.7300 5.029 5.029 5.098 5.029 5.029 49,349 5.0295 0.00%
2018-05-24 0 0.730 0.730 0.740 0.720 0.730 600,720 435,704 0.7253 5.029 5.029 5.098 4.961 5.029 87,191 4.9971 -1.35%
2018-05-23 0 0.740 0.710 0.750 0.710 0.740 1,372,160 987,290 0.7195 5.098 4.892 5.167 4.892 5.098 199,162 4.9572 1.37%
2018-05-21 0 0.730 0.720 0.730 0.720 0.770 2,360,265 1,753,882 0.7431 5.029 4.961 5.029 4.961 5.305 342,580 5.1196 1.39%
2018-05-18 0 0.720 0.710 0.720 0.680 0.720 2,990,000 2,073,000 0.6933 4.961 4.892 4.961 4.685 4.961 433,983 4.7767 2.86%
2018-05-17 0 0.700 0.680 0.700 0.690 0.700 2,230,000 1,541,000 0.6910 4.823 4.685 4.823 4.754 4.823 323,673 4.7610 1.45%
2018-05-16 0 0.690 0.690 0.700 0.680 0.700 570,720 394,975 0.6921 4.754 4.754 4.823 4.685 4.823 82,837 4.7681 0.00%
2018-05-15 0 0.690 0.680 0.690 0.680 0.690 710,000 487,600 0.6868 4.754 4.685 4.754 4.685 4.754 103,053 4.7316 1.47%
2018-05-14 0 0.680 0.680 0.690 0.680 0.690 203,888 138,637 0.6800 4.685 4.685 4.754 4.685 4.754 29,593 4.6847 0.00%
2018-05-11 0 0.680 0.670 0.680 0.670 0.690 460,000 313,000 0.6804 4.685 4.616 4.685 4.616 4.754 66,767 4.6880 0.00%
2018-05-10 0 0.680 0.670 0.690 0.670 0.700 830,001 569,200 0.6858 4.685 4.616 4.754 4.616 4.823 120,470 4.7248 1.49%
2018-05-09 0 0.670 0.660 0.680 0.670 0.700 40,000 27,300 0.6825 4.616 4.547 4.685 4.616 4.823 5,806 4.7022 0.00%
2018-05-08 0 0.670 0.660 0.680 - - 0 0 - 4.616 4.547 4.685 - - 0 - 0.00%
2018-05-07 0 0.670 0.660 0.670 0.670 0.670 50,000 33,500 0.6700 4.616 4.547 4.616 4.616 4.616 7,257 4.6161 1.52%
2018-05-04 0 0.660 0.650 0.660 0.660 0.660 241,584 159,382 0.6597 4.547 4.478 4.547 4.547 4.547 35,065 4.5454 0.00%
2018-05-03 0 0.660 0.660 0.670 0.660 0.670 297,200 198,736 0.6687 4.547 4.547 4.616 4.547 4.616 43,137 4.6071 -1.49%
2018-05-02 0 0.670 0.670 0.690 - - 0 0 - 4.616 4.616 4.754 - - 0 - 0.00%
2018-04-30 0 0.670 0.670 0.690 0.660 0.680 113,312 75,619 0.6674 4.616 4.616 4.754 4.547 4.685 16,447 4.5978 -4.29%
2018-04-27 0 0.700 0.680 0.700 0.650 0.700 820,720 540,868 0.6590 4.823 4.685 4.823 4.478 4.823 119,123 4.5404 4.48%
2018-04-26 0 0.670 0.660 0.680 0.660 0.740 3,120,288 2,210,490 0.7084 4.616 4.547 4.685 4.547 5.098 452,894 4.8808 3.08%
2018-04-25 0 0.650 0.640 0.650 0.650 0.650 141,440 91,849 0.6494 4.478 4.409 4.478 4.478 4.478 20,529 4.4740 0.00%
2018-04-24 0 0.650 0.630 0.650 - - 0 0 - 4.478 4.340 4.478 - - 0 - 0.00%
2018-04-23 0 0.650 0.630 0.650 0.650 0.650 20,000 13,000 0.6500 4.478 4.340 4.478 4.478 4.478 2,903 4.4783 0.00%
2018-04-20 0 0.650 0.630 0.650 0.630 0.650 1,012,096 657,578 0.6497 4.478 4.340 4.478 4.340 4.478 146,901 4.4763 0.00%
2018-04-19 0 0.650 0.640 0.650 0.650 0.650 301,728 196,054 0.6498 4.478 4.409 4.478 4.478 4.478 43,794 4.4767 0.00%
2018-04-18 0 0.650 0.640 0.660 0.650 0.650 50,576 32,845 0.6494 4.478 4.409 4.547 4.478 4.478 7,341 4.4743 0.00%
2018-04-17 0 0.650 0.640 0.650 - - 0 0 - 4.478 4.409 4.478 - - 0 - 0.00%
2018-04-16 0 0.650 0.640 0.650 0.640 0.660 610,000 395,200 0.6479 4.478 4.409 4.478 4.409 4.547 88,538 4.4636 3.17%
2018-04-13 0 0.630 0.630 0.640 0.630 0.630 380,000 239,900 0.6313 4.340 4.340 4.409 4.340 4.340 55,155 4.3496 0.00%
2018-04-12 0 0.630 0.630 0.660 0.630 0.640 460,000 291,200 0.6330 4.340 4.340 4.547 4.340 4.409 66,767 4.3615 -1.56%
2018-04-11 0 0.640 0.630 0.640 0.630 0.640 200,000 127,200 0.6360 4.409 4.340 4.409 4.340 4.409 29,029 4.3818 0.00%
2018-04-10 0 0.640 0.630 0.640 0.640 0.640 200,000 128,000 0.6400 4.409 4.340 4.409 4.409 4.409 29,029 4.4094 0.00%
2018-04-09 0 0.640 0.630 0.640 0.630 0.650 380,720 242,724 0.6375 4.409 4.340 4.409 4.340 4.478 55,260 4.3924 1.59%
2018-04-06 0 0.630 0.630 0.650 0.610 0.650 150,000 95,500 0.6367 4.340 4.340 4.478 4.203 4.478 21,772 4.3864 -4.55%
2018-04-04 0 0.660 0.630 0.680 0.660 0.660 11,440 7,464 0.6524 4.547 4.340 4.685 4.547 4.547 1,660 4.4951 0.00%
2018-04-03 0 0.660 0.650 0.690 0.660 0.660 60,000 39,600 0.6600 4.547 4.478 4.754 4.547 4.547 8,709 4.5472 1.54%
2018-03-29 0 0.650 0.640 0.660 - - 0 0 - 4.478 4.409 4.547 - - 0 - 0.00%
2018-03-28 0 0.650 0.650 0.660 0.640 0.660 102,448 66,493 0.6490 4.478 4.478 4.547 4.409 4.547 14,870 4.4717 -1.52%
2018-03-27 0 0.660 0.660 0.690 0.660 0.660 100,000 66,000 0.6600 4.547 4.547 4.754 4.547 4.547 14,514 4.5472 -2.94%
2018-03-26 0 0.680 0.650 0.680 - - 10,576 7,157 0.6767 4.685 4.478 4.685 - - 1,535 4.6624 0.00%
2018-03-23 0 0.680 0.680 0.690 0.660 0.680 200,720 135,146 0.6733 4.685 4.685 4.754 4.547 4.685 29,133 4.6389 -2.86%
2018-03-22 0 0.700 0.680 0.710 - - 172 111 0.6453 4.823 4.685 4.892 - - 25 4.4462 0.00%
2018-03-21 0 0.700 0.690 0.700 0.660 0.700 1,080,576 752,768 0.6966 4.823 4.754 4.823 4.547 4.823 156,840 4.7996 2.94%
2018-03-20 0 0.680 0.670 0.680 0.680 0.680 250,000 170,000 0.6800 4.685 4.616 4.685 4.685 4.685 36,286 4.6850 1.49%
2018-03-19 0 0.670 0.670 0.690 0.670 0.690 970,000 658,200 0.6786 4.616 4.616 4.754 4.616 4.754 140,790 4.6750 -1.47%
2018-03-16 0 0.680 0.670 0.690 0.650 0.720 2,439,360 1,660,799 0.6808 4.685 4.616 4.754 4.478 4.961 354,061 4.6907 -5.56%
2018-03-15 0 0.720 0.700 0.720 0.670 0.720 888,640 624,088 0.7023 4.961 4.823 4.961 4.616 4.961 128,982 4.8386 7.46%
2018-03-14 0 0.670 0.670 0.690 0.670 0.670 100,720 67,439 0.6696 4.616 4.616 4.754 4.616 4.616 14,619 4.6131 0.00%
2018-03-13 0 0.670 0.670 0.690 0.660 0.670 732,160 490,360 0.6697 4.616 4.616 4.754 4.547 4.616 106,269 4.6143 -1.47%
2018-03-12 0 0.680 0.670 0.690 0.660 0.680 391,152 265,325 0.6783 4.685 4.616 4.754 4.547 4.685 56,774 4.6734 3.03%
2018-03-09 0 0.660 0.640 0.660 0.660 0.670 640,720 423,446 0.6609 4.547 4.409 4.547 4.547 4.616 92,997 4.5533 -1.49%
2018-03-08 0 0.670 0.670 0.680 0.670 0.670 585,184 391,865 0.6696 4.616 4.616 4.685 4.616 4.616 84,936 4.6136 1.52%
2018-03-07 0 0.660 0.660 0.690 0.660 0.670 590,000 389,900 0.6608 4.547 4.547 4.754 4.547 4.616 85,635 4.5530 -1.49%
2018-03-06 0 0.670 0.660 0.670 0.670 0.670 370,000 247,900 0.6700 4.616 4.547 4.616 4.616 4.616 53,704 4.6161 1.52%
2018-03-05 0 0.660 0.630 0.670 0.660 0.670 370,864 245,327 0.6615 4.547 4.340 4.616 4.547 4.616 53,829 4.5575 -1.49%
2018-03-02 0 0.670 0.660 0.680 0.660 0.670 850,000 565,800 0.6656 4.616 4.547 4.685 4.547 4.616 123,373 4.5861 1.52%
2018-03-01 0 0.660 0.650 0.660 0.650 0.670 80,000 52,900 0.6613 4.547 4.478 4.547 4.478 4.616 11,612 4.5558 4.76%
2018-02-28 0 0.630 0.630 0.670 0.630 0.630 10,000 6,300 0.6300 4.340 4.340 4.616 4.340 4.340 1,451 4.3405 0.00%
2018-02-27 0 0.630 0.630 0.670 0.630 0.650 140,000 88,600 0.6329 4.340 4.340 4.616 4.340 4.478 20,320 4.3602 -3.08%
2018-02-26 0 0.650 0.620 0.670 0.620 0.650 20,720 13,124 0.6334 4.478 4.272 4.616 4.272 4.478 3,007 4.3639 4.84%
2018-02-23 0 0.620 0.620 0.650 0.600 0.680 350,528 217,923 0.6217 4.272 4.272 4.478 4.134 4.685 50,877 4.2833 -6.06%
2018-02-22 0 0.660 0.650 0.670 0.650 0.660 150,000 98,500 0.6567 4.547 4.478 4.616 4.478 4.547 21,772 4.5242 1.54%
2018-02-21 0 0.650 0.630 0.670 - - 3,600 2,088 0.5800 4.478 4.340 4.616 - - 523 3.9960 0.00%
2018-02-20 0 0.650 0.640 0.660 0.650 0.650 31,008 20,104 0.6483 4.478 4.409 4.547 4.478 4.478 4,501 4.4669 0.00%
2018-02-15 0 0.650 0.640 0.670 0.630 0.650 290,000 183,100 0.6314 4.478 4.409 4.616 4.340 4.478 42,092 4.3500 3.17%
2018-02-14 0 0.630 0.630 0.640 0.630 0.630 11,296 7,070 0.6259 4.340 4.340 4.409 4.340 4.340 1,640 4.3121 0.00%
2018-02-13 0 0.630 0.630 0.650 - - 720 410 0.5694 4.340 4.340 4.478 - - 105 3.9233 1.61%
2018-02-12 0 0.620 0.620 0.650 0.610 0.620 30,000 18,500 0.6167 4.272 4.272 4.478 4.203 4.272 4,354 4.2486 1.64%
2018-02-09 0 0.610 0.610 0.620 0.580 0.610 102,304 61,967 0.6057 4.203 4.203 4.272 3.996 4.203 14,849 4.1732 0.00%
2018-02-08 0 0.610 0.600 0.630 - - 4,608 2,590 0.5621 4.203 4.134 4.340 - - 669 3.8724 0.00%
2018-02-07 0 0.610 0.580 0.640 0.600 0.620 1,621,008 976,754 0.6026 4.203 3.996 4.409 4.134 4.272 235,281 4.1514 0.00%
2018-02-06 0 0.610 0.610 0.640 0.600 0.620 1,272,170 776,436 0.6103 4.203 4.203 4.409 4.134 4.272 184,649 4.2049 -4.69%
2018-02-05 0 0.640 0.640 0.650 0.640 0.650 65,840 42,404 0.6440 4.409 4.409 4.478 4.409 4.478 9,556 4.4373 -1.54%
2018-02-02 0 0.650 0.650 0.660 - - 0 0 - 4.478 4.478 4.547 - - 0 - 0.00%
2018-02-01 0 0.650 0.640 0.660 0.650 0.650 50,000 32,500 0.6500 4.478 4.409 4.547 4.478 4.478 7,257 4.4783 0.00%
2018-01-31 0 0.650 0.630 0.660 0.640 0.650 180,000 115,400 0.6411 4.478 4.340 4.547 4.409 4.478 26,126 4.4170 1.56%
2018-01-30 0 0.640 0.640 0.650 0.640 0.650 434,320 280,135 0.6450 4.409 4.409 4.478 4.409 4.478 63,039 4.4438 -3.03%
2018-01-29 0 0.660 0.650 0.670 0.660 0.670 1,060,000 702,900 0.6631 4.547 4.478 4.616 4.547 4.616 153,854 4.5686 -2.94%
2018-01-26 0 0.680 0.670 0.690 0.660 0.680 531,680 353,499 0.6649 4.685 4.616 4.754 4.547 4.685 77,171 4.5807 3.03%
2018-01-25 0 0.660 0.660 0.680 0.660 0.660 660,720 436,043 0.6600 4.547 4.547 4.685 4.547 4.547 95,900 4.5468 1.54%
2018-01-24 0 0.650 0.650 0.680 0.650 0.650 220,000 143,000 0.6500 4.478 4.478 4.685 4.478 4.478 31,932 4.4783 0.00%
2018-01-23 0 0.650 0.640 0.690 0.650 0.650 92,448 59,993 0.6489 4.478 4.409 4.754 4.478 4.478 13,418 4.4710 0.00%
2018-01-22 0 0.650 0.650 0.680 0.650 0.650 60,720 40,046 0.6595 4.478 4.478 4.685 4.478 4.478 8,813 4.5439 -1.52%
2018-01-19 0 0.660 0.660 0.680 0.660 0.660 100,000 66,000 0.6600 4.547 4.547 4.685 4.547 4.547 14,514 4.5472 -1.49%
2018-01-18 0 0.670 0.660 0.690 0.650 0.670 57,632 37,754 0.6551 4.616 4.547 4.754 4.478 4.616 8,365 4.5133 -1.47%
2018-01-17 0 0.680 0.650 0.680 0.630 0.680 510,000 329,200 0.6455 4.685 4.478 4.685 4.340 4.685 74,024 4.4472 1.49%
2018-01-16 0 0.670 0.650 0.690 - - 3,168 1,946 0.6143 4.616 4.478 4.754 - - 460 4.2321 0.00%
2018-01-15 0 0.670 0.650 0.690 0.670 0.680 330,000 221,700 0.6718 4.616 4.478 4.754 4.616 4.685 47,898 4.6286 0.00%
2018-01-12 0 0.670 0.650 0.680 0.670 0.680 60,432 40,772 0.6747 4.616 4.478 4.685 4.616 4.685 8,771 4.6483 0.00%
2018-01-11 0 0.670 0.650 0.670 0.640 0.670 481,400 319,440 0.6636 4.616 4.478 4.616 4.409 4.616 69,873 4.5717 4.69%
2018-01-10 0 0.640 0.640 0.660 0.640 0.660 200,000 128,200 0.6410 4.409 4.409 4.547 4.409 4.547 29,029 4.4163 -1.54%
2018-01-09 0 0.650 0.640 0.670 - - 0 0 - 4.478 4.409 4.616 - - 0 - 0.00%
2018-01-08 0 0.650 0.640 0.670 0.640 0.680 606,192 401,639 0.6626 4.478 4.409 4.616 4.409 4.685 87,986 4.5648 -1.52%
2018-01-05 0 0.660 0.650 0.660 0.650 0.660 268,352 175,911 0.6555 4.547 4.478 4.547 4.478 4.547 38,950 4.5163 1.54%
2018-01-04 0 0.650 0.630 0.660 0.620 0.650 285,328 184,597 0.6470 4.478 4.340 4.547 4.272 4.478 41,414 4.4574 6.56%
2018-01-03 0 0.610 0.610 0.630 0.610 0.630 280,000 171,100 0.6111 4.203 4.203 4.340 4.203 4.340 40,641 4.2101 -3.17%
2018-01-02 0 0.630 0.620 0.650 0.630 0.650 150,000 94,900 0.6327 4.340 4.272 4.478 4.340 4.478 21,772 4.3589 -3.08%
2017-12-29 0 0.650 0.630 0.650 0.650 0.650 10,216 6,625 0.6485 4.478 4.340 4.478 4.478 4.478 1,483 4.4679 6.56%
2017-12-28 0 0.610 0.610 0.640 0.610 0.630 205,941 127,019 0.6168 4.203 4.203 4.409 4.203 4.340 29,891 4.2494 -1.61%
2017-12-27 0 0.620 0.610 0.640 0.610 0.640 440,000 272,800 0.6200 4.272 4.203 4.409 4.203 4.409 63,864 4.2716 -1.59%
2017-12-22 0 0.630 0.630 0.650 0.630 0.630 10,000 6,300 0.6300 4.340 4.340 4.478 4.340 4.340 1,451 4.3405 -1.56%
2017-12-21 0 0.640 0.610 0.660 - - 0 0 - 4.409 4.203 4.547 - - 0 - 0.00%
2017-12-20 0 0.640 0.610 0.650 0.630 0.640 60,000 37,900 0.6317 4.409 4.203 4.478 4.340 4.409 8,709 4.3520 1.59%
2017-12-19 0 0.630 0.620 0.640 - - 576 334 0.5799 4.340 4.272 4.409 - - 84 3.9951 0.00%
2017-12-18 0 0.630 0.610 0.650 0.630 0.630 10,000 6,300 0.6300 4.340 4.203 4.478 4.340 4.340 1,451 4.3405 1.61%
2017-12-15 0 0.620 0.610 0.640 0.610 0.620 440,000 271,000 0.6159 4.272 4.203 4.409 4.203 4.272 63,864 4.2434 -1.59%
2017-12-14 0 0.630 0.620 0.650 0.630 0.630 190,000 119,700 0.6300 4.340 4.272 4.478 4.340 4.340 27,578 4.3405 0.00%
2017-12-13 0 0.630 0.630 0.650 0.630 0.630 50,000 31,500 0.6300 4.340 4.340 4.478 4.340 4.340 7,257 4.3405 0.00%
2017-12-12 0 0.630 0.630 0.650 0.630 0.630 250,000 157,500 0.6300 4.340 4.340 4.478 4.340 4.340 36,286 4.3405 0.00%
2017-12-11 0 0.630 0.630 0.650 - - 0 0 - 4.340 4.340 4.478 - - 0 - 0.00%
2017-12-08 0 0.630 0.620 0.650 0.620 0.630 210,000 131,300 0.6252 4.340 4.272 4.478 4.272 4.340 30,480 4.3077 1.61%
2017-12-07 0 0.620 0.620 0.630 0.620 0.630 760,000 477,100 0.6278 4.272 4.272 4.340 4.272 4.340 110,310 4.3251 -1.59%
2017-12-06 0 0.630 0.630 0.640 0.630 0.640 250,864 159,818 0.6371 4.340 4.340 4.409 4.340 4.409 36,412 4.3892 -1.56%
2017-12-05 0 0.640 0.640 0.650 0.640 0.670 920,000 598,300 0.6503 4.409 4.409 4.478 4.409 4.616 133,533 4.4805 -1.54%
2017-12-04 0 0.650 0.650 0.670 0.650 0.680 1,360,000 891,300 0.6554 4.478 4.478 4.616 4.478 4.685 197,397 4.5153 0.00%
2017-12-01 0 0.650 0.640 0.650 0.650 0.660 1,850,000 1,211,100 0.6546 4.478 4.409 4.478 4.478 4.547 268,518 4.5103 -1.52%
2017-11-30 0 0.660 0.660 0.670 0.650 0.690 1,560,720 1,021,546 0.6545 4.547 4.547 4.616 4.478 4.754 226,530 4.5095 -2.94%
2017-11-29 0 0.680 0.660 0.680 0.650 0.680 1,570,000 1,023,400 0.6518 4.685 4.547 4.685 4.478 4.685 227,877 4.4910 0.00%
2017-11-28 0 0.680 0.670 0.690 0.670 0.690 760,000 516,000 0.6789 4.685 4.616 4.754 4.616 4.754 110,310 4.6777 1.49%
2017-11-27 0 0.670 0.660 0.680 0.660 0.700 830,000 560,500 0.6753 4.616 4.547 4.685 4.547 4.823 120,470 4.6526 -4.29%
2017-11-24 0 0.700 0.700 0.720 0.650 0.720 792,160 547,225 0.6908 4.823 4.823 4.961 4.478 4.961 114,978 4.7594 4.48%
2017-11-23 0 0.670 0.660 0.680 0.640 0.710 2,863,024 1,884,413 0.6582 4.616 4.547 4.685 4.409 4.892 415,553 4.5347 -1.47%
2017-11-22 0 0.680 0.670 0.680 0.660 0.710 2,351,440 1,613,250 0.6861 4.685 4.616 4.685 4.547 4.892 341,299 4.7268 -2.86%
2017-11-21 0 0.700 0.700 0.710 0.680 0.850 11,321,296 8,162,359 0.7210 4.823 4.823 4.892 4.685 5.856 1,643,228 4.9673 -12.50%
2017-11-20 0 0.800 0.780 0.790 0.690 0.850 11,589,696 9,132,776 0.7880 5.512 5.374 5.443 4.754 5.856 1,682,185 5.4291 17.65%
2017-11-17 0 0.680 0.640 0.680 0.620 0.700 929,360 623,292 0.6707 4.685 4.409 4.685 4.272 4.823 134,892 4.6207 9.68%
2017-11-16 0 0.620 0.610 0.630 - - 0 0 - 4.272 4.203 4.340 - - 0 - 0.00%
2017-11-15 0 0.620 0.610 0.620 0.620 0.620 110,000 68,200 0.6200 4.272 4.203 4.272 4.272 4.272 15,966 4.2716 0.00%
2017-11-14 0 0.620 0.620 0.630 0.620 0.640 483,600 305,460 0.6316 4.272 4.272 4.340 4.272 4.409 70,192 4.3518 -3.12%
2017-11-13 0 0.640 0.610 0.650 0.640 0.650 114,752 73,204 0.6379 4.409 4.203 4.478 4.409 4.478 16,656 4.3951 -1.54%
2017-11-10 0 0.650 0.640 0.660 0.600 0.660 1,190,000 754,900 0.6344 4.478 4.409 4.547 4.134 4.547 172,722 4.3706 8.33%
2017-11-09 0 0.600 0.590 0.610 0.580 0.600 300,000 176,000 0.5867 4.134 4.065 4.203 3.996 4.134 43,543 4.0419 -1.64%
2017-11-08 0 0.610 0.580 0.610 - - 0 0 - 4.203 3.996 4.203 - - 0 - 0.00%
2017-11-07 0 0.610 0.580 0.620 0.610 0.610 20,288 12,325 0.6075 4.203 3.996 4.272 4.203 4.203 2,945 4.1855 0.00%
2017-11-06 0 0.610 0.590 0.610 0.580 0.610 60,000 35,700 0.5950 4.203 4.065 4.203 3.996 4.203 8,709 4.0994 1.67%
2017-11-03 0 0.600 0.600 0.610 0.600 0.600 90,000 54,000 0.6000 4.134 4.134 4.203 4.134 4.134 13,063 4.1338 3.45%
2017-11-02 0 0.580 0.570 0.600 - - 0 0 - 3.996 3.927 4.134 - - 0 - 0.00%
2017-11-01 0 0.580 0.580 0.600 0.580 0.580 12,736 7,304 0.5735 3.996 3.996 4.134 3.996 3.996 1,849 3.9512 1.75%
2017-10-31 0 0.570 0.570 0.600 0.550 0.580 150,000 85,700 0.5713 3.927 3.927 4.134 3.789 3.996 21,772 3.9363 -6.56%
2017-10-30 0 0.610 0.580 0.610 - - 3,600 1,980 0.5500 4.203 3.996 4.203 - - 523 3.7893 0.00%
2017-10-27 0 0.610 0.580 0.610 0.610 0.610 30,288 18,458 0.6094 4.203 3.996 4.203 4.203 4.203 4,396 4.1987 1.67%
2017-10-26 0 0.600 0.590 0.620 - - 0 0 - 4.134 4.065 4.272 - - 0 - 0.00%
2017-10-25 0 0.600 0.600 0.630 0.570 0.570 30,720 18,010 0.5863 4.134 4.134 4.340 3.927 3.927 4,459 4.0392 -1.64%
2017-10-24 0 0.610 0.590 0.620 0.610 0.610 41,296 25,112 0.6081 4.203 4.065 4.272 4.203 4.203 5,994 4.1896 0.00%
2017-10-23 0 0.610 0.590 0.620 - - 0 0 - 4.203 4.065 4.272 - - 0 - 0.00%
2017-10-20 0 0.610 0.580 0.620 0.610 0.610 120,800 73,648 0.6097 4.203 3.996 4.272 4.203 4.203 17,533 4.2004 1.67%
2017-10-19 0 0.600 0.580 0.600 - - 0 0 - 4.134 3.996 4.134 - - 0 - -1.64%
2017-10-18 0 0.610 0.610 0.620 0.590 0.610 40,304 23,873 0.5923 4.203 4.203 4.272 4.065 4.203 5,850 4.0809 0.00%
2017-10-17 0 0.610 0.600 0.630 - - 864 492 0.5694 4.203 4.134 4.340 - - 125 3.9233 0.00%
2017-10-16 0 0.610 0.600 0.630 0.580 0.610 1,071,456 642,809 0.5999 4.203 4.134 4.340 3.996 4.203 155,516 4.1334 1.67%
2017-10-13 0 0.600 0.600 0.620 0.600 0.610 227,200 136,476 0.6007 4.134 4.134 4.272 4.134 4.203 32,977 4.1385 -3.23%
2017-10-12 0 0.620 0.600 0.620 - - 0 0 - 4.272 4.134 4.272 - - 0 - 0.00%
2017-10-11 0 0.620 0.600 0.620 0.610 0.620 120,720 74,210 0.6147 4.272 4.134 4.272 4.203 4.272 17,522 4.2353 0.00%
2017-10-10 0 0.620 0.610 0.620 0.610 0.620 241,008 148,184 0.6149 4.272 4.203 4.272 4.203 4.272 34,981 4.2361 0.00%
2017-10-09 0 0.620 0.610 0.620 0.600 0.620 410,720 251,017 0.6112 4.272 4.203 4.272 4.134 4.272 59,614 4.2107 1.64%
2017-10-06 0 0.610 0.580 0.620 0.610 0.610 94,176 57,196 0.6073 4.203 3.996 4.272 4.203 4.203 13,669 4.1843 5.17%
2017-10-04 0 0.580 0.580 0.630 0.580 0.580 20,288 11,757 0.5795 3.996 3.996 4.340 3.996 3.996 2,945 3.9926 0.00%
2017-10-03 0 0.580 0.580 0.620 - - 0 0 - 3.996 3.996 4.272 - - 0 - 1.75%
2017-09-29 0 0.570 0.570 0.600 0.570 0.570 20,000 11,400 0.5700 3.927 3.927 4.134 3.927 3.927 2,903 3.9271 -1.72%
2017-09-28 0 0.580 0.580 0.610 0.560 0.560 100,000 56,000 0.5600 3.996 3.996 4.203 3.858 3.858 14,514 3.8582 1.75%
2017-09-27 0 0.570 0.570 0.610 0.570 0.570 20,864 11,866 0.5687 3.927 3.927 4.203 3.927 3.927 3,028 3.9184 0.00%
2017-09-26 0 0.570 0.570 0.610 0.570 0.570 17,632 9,876 0.5601 3.927 3.927 4.203 3.927 3.927 2,559 3.8590 -1.72%
2017-09-25 0 0.580 0.570 0.610 - - 5,760 3,110 0.5399 3.996 3.927 4.203 - - 836 3.7199 0.00%
2017-09-22 0 0.580 0.570 0.590 0.580 0.590 282,000 163,720 0.5806 3.996 3.927 4.065 3.996 4.065 40,931 3.9999 -3.33%
2017-09-21 0 0.600 0.580 0.600 0.600 0.600 55,040 32,858 0.5970 4.134 3.996 4.134 4.134 4.134 7,989 4.1130 -1.64%
2017-09-20 0 0.610 0.600 0.610 - - 2,880 1,612 0.5597 4.203 4.134 4.203 - - 418 3.8563 0.00%
2017-09-19 0 0.610 0.600 0.610 - - 864 492 0.5694 4.203 4.134 4.203 - - 125 3.9233 0.00%
2017-09-18 0 0.610 0.600 0.630 0.600 0.610 202,880 123,084 0.6067 4.203 4.134 4.340 4.134 4.203 29,447 4.1799 3.39%
2017-09-15 0 0.590 0.590 0.600 - - 53,600 31,994 0.5969 4.065 4.065 4.134 - - 7,780 4.1125 0.00%
2017-09-14 0 0.590 0.590 0.600 0.580 0.590 423,456 249,606 0.5894 4.065 4.065 4.134 3.996 4.065 61,462 4.0611 -1.67%
2017-09-13 0 0.600 0.600 0.620 0.600 0.600 11,872 7,067 0.5953 4.134 4.134 4.272 4.134 4.134 1,723 4.1012 -3.23%
2017-09-12 0 0.620 0.600 0.620 - - 0 0 - 4.272 4.134 4.272 - - 0 - 0.00%
2017-09-11 0 0.620 0.620 0.630 0.620 0.620 27,136 16,545 0.6097 4.272 4.272 4.340 4.272 4.272 3,939 4.2007 0.00%
2017-09-08 0 0.620 0.600 0.620 - - 4,176 2,373 0.5682 4.272 4.134 4.272 - - 606 3.9150 0.00%
2017-09-07 0 0.620 0.590 0.640 0.620 0.620 90,000 55,800 0.6200 4.272 4.065 4.409 4.272 4.272 13,063 4.2716 6.90%
2017-09-06 0 0.580 0.580 0.600 0.580 0.580 13,600 7,780 0.5721 3.996 3.996 4.134 3.996 3.996 1,974 3.9413 0.00%
2017-09-05 0 0.580 0.580 0.610 0.580 0.580 16,048 9,126 0.5687 3.996 3.996 4.203 3.996 3.996 2,329 3.9179 0.00%
2017-09-04 0 0.580 0.580 0.610 0.580 0.620 67,200 40,460 0.6021 3.996 3.996 4.203 3.996 4.272 9,754 4.1482 -4.92%
2017-09-01 0 0.610 0.590 0.610 0.580 0.610 140,000 83,400 0.5957 4.203 4.065 4.203 3.996 4.203 20,320 4.1043 3.39%
2017-08-31 0 0.590 0.570 0.610 - - 0 0 - 4.065 3.927 4.203 - - 0 - 0.00%
2017-08-30 0 0.590 0.590 0.620 - - 720 403 0.5597 4.065 4.065 4.272 - - 105 3.8563 1.72%
2017-08-29 0 0.580 0.570 0.620 - - 2,160 1,144 0.5296 3.996 3.927 4.272 - - 314 3.6490 0.00%
2017-08-28 0 0.580 0.570 0.600 0.580 0.580 22,160 12,766 0.5761 3.996 3.927 4.134 3.996 3.996 3,216 3.9690 0.00%
2017-08-25 0 0.580 0.580 0.620 0.570 0.570 11,440 6,477 0.5662 3.996 3.996 4.272 3.927 3.927 1,660 3.9007 -1.69%
2017-08-24 0 0.590 0.590 0.630 - - 7,920 4,197 0.5299 4.065 4.065 4.340 - - 1,150 3.6510 1.72%
2017-08-22 0 0.580 0.580 0.620 - - 0 0 - 3.996 3.996 4.272 - - 0 - 3.57%
2017-08-21 0 0.570 0.570 0.620 0.570 0.570 10,144 5,776 0.5694 3.858 3.858 4.197 3.858 3.858 1,499 3.8542 0.00%
2017-08-18 0 0.570 0.570 0.580 0.570 0.570 84,608 51,563 0.6094 3.858 3.858 3.926 3.858 3.858 12,500 4.1251 -5.00%
2017-08-17 0 0.600 0.570 0.620 - - 0 0 - 4.061 3.858 4.197 - - 0 - 0.00%
2017-08-16 0 0.600 0.600 0.610 - - 0 0 - 4.061 4.061 4.129 - - 0 - 0.00%
2017-08-15 0 0.600 0.590 0.610 0.600 0.600 56,480 33,643 0.5957 4.061 3.994 4.129 4.061 4.061 8,344 4.0319 1.69%
2017-08-14 0 0.590 0.590 0.620 0.590 0.650 1,165,184 737,758 0.6332 3.994 3.994 4.197 3.994 4.400 172,140 4.2858 0.00%
2017-08-11 0 0.590 0.580 0.610 0.590 0.600 232,016 136,988 0.5904 3.994 3.926 4.129 3.994 4.061 34,277 3.9965 -4.84%
2017-08-10 0 0.620 0.590 0.620 0.570 0.620 200,000 117,000 0.5850 4.197 3.994 4.197 3.858 4.197 29,547 3.9597 0.00%
2017-08-09 0 0.620 0.600 0.620 0.620 0.620 10,576 6,522 0.6167 4.197 4.061 4.197 4.197 4.197 1,562 4.1742 3.33%
2017-08-08 0 0.600 0.580 0.610 0.600 0.600 23,312 13,887 0.5957 4.061 3.926 4.129 4.061 4.061 3,444 4.0322 0.00%
2017-08-07 0 0.600 0.580 0.600 0.600 0.600 160,224 96,123 0.5999 4.061 3.926 4.061 4.061 4.061 23,671 4.0608 -1.64%
2017-08-04 0 0.610 0.600 0.610 0.580 0.610 70,000 40,900 0.5843 4.129 4.061 4.129 3.926 4.129 10,342 3.9549 5.17%
2017-08-03 0 0.580 0.580 0.610 0.580 0.610 138,145 81,544 0.5903 3.926 3.926 4.129 3.926 4.129 20,409 3.9955 0.00%
2017-08-02 0 0.580 0.580 0.610 - - 3,168 1,710 0.5398 3.926 3.926 4.129 - - 468 3.6536 1.75%
2017-08-01 0 0.570 0.570 0.600 - - 288 152 0.5278 3.858 3.858 4.061 - - 43 3.5724 0.00%
2017-07-31 0 0.570 0.570 0.610 0.570 0.570 21,440 12,177 0.5680 3.858 3.858 4.129 3.858 3.858 3,167 3.8444 0.00%
2017-07-28 0 0.570 0.570 0.600 0.550 0.560 90,000 49,900 0.5544 3.858 3.858 4.061 3.723 3.791 13,296 3.7529 -3.39%
2017-07-27 0 0.590 0.570 0.620 - - 0 0 - 3.994 3.858 4.197 - - 0 - 0.00%
2017-07-26 0 0.590 0.570 0.590 0.590 0.590 101,440 59,820 0.5897 3.994 3.858 3.994 3.994 3.994 14,986 3.9916 0.00%
2017-07-25 0 0.590 0.580 0.610 0.590 0.590 40,000 23,600 0.5900 3.994 3.926 4.129 3.994 3.994 5,909 3.9936 0.00%
2017-07-24 0 0.590 0.580 0.600 0.580 0.590 153,600 90,001 0.5859 3.994 3.926 4.061 3.926 3.994 22,692 3.9661 1.72%
2017-07-21 0 0.580 0.580 0.600 0.580 0.580 81,584 47,255 0.5792 3.926 3.926 4.061 3.926 3.926 12,053 3.9206 -3.33%
2017-07-20 0 0.600 0.580 0.600 - - 432 233 0.5394 4.061 3.926 4.061 - - 64 3.6508 0.00%
2017-07-19 0 0.600 0.590 0.610 0.600 0.600 51,440 30,806 0.5989 4.061 3.994 4.129 4.061 4.061 7,600 4.0536 0.00%
2017-07-18 0 0.600 0.580 0.600 0.600 0.600 60,576 36,316 0.5995 4.061 3.926 4.061 4.061 4.061 8,949 4.0580 1.69%
2017-07-17 0 0.590 0.590 0.610 0.590 0.590 31,008 18,254 0.5887 3.994 3.994 4.129 3.994 3.994 4,581 3.9847 -1.67%
2017-07-14 0 0.600 0.600 0.620 0.600 0.610 314,688 190,072 0.6040 4.061 4.061 4.197 4.061 4.129 46,491 4.0884 -3.23%
2017-07-13 0 0.620 0.600 0.620 0.600 0.620 424,608 260,615 0.6138 4.197 4.061 4.197 4.061 4.197 62,730 4.1545 0.00%
2017-07-12 0 0.620 0.610 0.630 0.620 0.620 120,000 74,100 0.6175 4.197 4.129 4.264 4.197 4.197 17,728 4.1797 1.64%
2017-07-11 0 0.610 0.610 0.620 0.600 0.610 92,160 55,952 0.6071 4.129 4.129 4.197 4.061 4.129 13,615 4.1095 1.67%
2017-07-10 0 0.600 0.600 0.620 0.600 0.620 42,736 26,143 0.6117 4.061 4.061 4.197 4.061 4.197 6,314 4.1407 -3.23%
2017-07-07 0 0.620 0.620 0.630 0.620 0.620 80,000 49,600 0.6200 4.197 4.197 4.264 4.197 4.197 11,819 4.1967 0.00%
2017-07-06 0 0.620 0.610 0.620 0.620 0.620 152,160 94,260 0.6195 4.197 4.129 4.197 4.197 4.197 22,480 4.1931 3.33%
2017-07-05 0 0.600 0.600 0.620 0.600 0.610 59,008 35,052 0.5940 4.061 4.061 4.197 4.061 4.129 8,718 4.0208 -1.64%
2017-07-04 0 0.610 0.610 0.630 0.600 0.620 501,584 307,602 0.6133 4.129 4.129 4.264 4.061 4.197 74,102 4.1510 -1.61%
2017-07-03 0 0.620 0.620 0.640 0.620 0.630 81,440 51,064 0.6270 4.197 4.197 4.332 4.197 4.264 12,032 4.2441 -1.59%
2017-06-30 0 0.630 0.630 0.650 0.610 0.670 1,320,000 853,400 0.6465 4.264 4.264 4.400 4.129 4.535 195,012 4.3761 0.00%
2017-06-29 0 0.630 0.620 0.640 0.600 0.630 225,184 139,628 0.6201 4.264 4.197 4.332 4.061 4.264 33,268 4.1971 5.00%
2017-06-28 0 0.600 0.600 0.610 0.560 0.600 400,720 231,803 0.5785 4.061 4.061 4.129 3.791 4.061 59,201 3.9155 -1.64%
2017-06-27 0 0.610 0.600 0.630 0.600 0.640 1,742,160 1,061,231 0.6091 4.129 4.061 4.264 4.061 4.332 257,381 4.1232 -4.69%
2017-06-26 0 0.640 0.620 0.640 0.610 0.640 360,000 222,000 0.6167 4.332 4.197 4.332 4.129 4.332 53,185 4.1741 -1.54%
2017-06-23 0 0.650 0.620 0.650 - - 0 0 - 4.400 4.197 4.400 - - 0 - 0.00%
2017-06-22 0 0.650 0.620 0.640 0.600 0.650 1,053,600 646,424 0.6135 4.400 4.197 4.332 4.061 4.400 155,655 4.1529 0.00%
2017-06-21 0 0.650 0.620 0.660 0.650 0.650 110,720 71,946 0.6498 4.400 4.197 4.467 4.400 4.400 16,357 4.3984 0.00%
2017-06-20 0 0.650 0.640 0.660 0.650 0.650 20,000 13,000 0.6500 4.400 4.332 4.467 4.400 4.400 2,955 4.3997 1.56%
2017-06-19 0 0.640 0.640 0.650 0.640 0.640 32,160 20,474 0.6366 4.332 4.332 4.400 4.332 4.332 4,751 4.3092 -3.03%
2017-06-16 0 0.660 0.640 0.660 0.640 0.660 32,880 21,128 0.6426 4.467 4.332 4.467 4.332 4.467 4,858 4.3495 -2.94%
2017-06-15 0 0.680 0.650 0.680 0.680 0.680 40,000 27,200 0.6800 4.603 4.400 4.603 4.603 4.603 5,909 4.6028 0.00%
2017-06-14 0 0.680 0.640 0.680 0.650 0.680 2,111,152 1,372,611 0.6502 4.603 4.332 4.603 4.400 4.603 311,895 4.4009 3.03%
2017-06-13 0 0.660 0.660 0.670 0.650 0.660 172,320 112,649 0.6537 4.467 4.467 4.535 4.400 4.467 25,458 4.4249 0.00%
2017-06-12 0 0.660 0.650 0.660 0.660 0.660 34,320 22,392 0.6524 4.467 4.400 4.467 4.467 4.467 5,070 4.4163 -1.49%
2017-06-09 0 0.670 0.650 0.670 0.670 0.670 110,720 74,140 0.6696 4.535 4.400 4.535 4.535 4.535 16,357 4.5325 3.08%
2017-06-08 0 0.650 0.650 0.670 0.640 0.650 220,000 142,300 0.6468 4.400 4.400 4.535 4.332 4.400 32,502 4.3782 1.56%
2017-06-07 0 0.640 0.630 0.640 0.620 0.640 110,000 68,800 0.6255 4.332 4.264 4.332 4.197 4.332 16,251 4.2336 3.23%
2017-06-06 0 0.620 0.610 0.630 0.620 0.620 123,392 76,367 0.6189 4.197 4.129 4.264 4.197 4.197 18,230 4.1892 0.00%
2017-06-05 0 0.620 0.620 0.630 0.620 0.620 100,000 62,000 0.6200 4.197 4.197 4.264 4.197 4.197 14,774 4.1967 0.00%
2017-06-02 0 0.620 0.620 0.630 0.620 0.620 59,615 36,665 0.6150 4.197 4.197 4.264 4.197 4.197 8,807 4.1630 0.00%
2017-06-01 0 0.620 0.620 0.630 0.620 0.620 300,000 186,000 0.6200 4.197 4.197 4.264 4.197 4.197 44,321 4.1967 -1.59%
2017-05-31 0 0.630 0.630 0.640 0.620 0.630 61,440 38,549 0.6274 4.264 4.264 4.332 4.197 4.264 9,077 4.2469 0.00%
2017-05-29 0 0.630 0.610 0.640 0.610 0.630 150,000 93,000 0.6200 4.264 4.129 4.332 4.129 4.264 22,161 4.1967 0.00%
2017-05-26 0 0.630 0.620 0.630 - - 0 0 - 4.264 4.197 4.264 - - 0 - 0.00%
2017-05-25 0 0.630 0.620 0.630 0.610 0.630 101,728 62,819 0.6175 4.264 4.197 4.264 4.129 4.264 15,029 4.1799 0.00%
2017-05-24 0 0.630 0.620 0.640 0.620 0.630 420,000 260,600 0.6205 4.264 4.197 4.332 4.197 4.264 62,049 4.1999 -3.08%
2017-05-23 0 0.650 0.640 0.650 0.630 0.650 50,000 31,800 0.6360 4.400 4.332 4.400 4.264 4.400 7,387 4.3050 3.17%
2017-05-22 0 0.650 0.630 0.650 0.620 0.650 230,800 146,164 0.6333 4.264 4.133 4.264 4.068 4.264 35,180 4.1547 4.84%
2017-05-19 0 0.620 0.620 0.630 0.620 0.620 130,288 80,767 0.6199 4.068 4.068 4.133 4.068 4.068 19,859 4.0669 -1.59%
2017-05-18 0 0.630 0.610 0.630 0.620 0.630 210,000 130,300 0.6205 4.133 4.002 4.133 4.068 4.133 32,010 4.0707 -1.56%
2017-05-17 0 0.640 0.640 0.650 0.640 0.640 10,000 6,400 0.6400 4.199 4.199 4.264 4.199 4.199 1,524 4.1987 0.00%
2017-05-16 0 0.640 0.630 0.640 0.620 0.640 266,480 168,852 0.6336 4.199 4.133 4.199 4.068 4.199 40,619 4.1570 1.59%
2017-05-15 0 0.630 0.630 0.640 0.620 0.640 260,000 164,500 0.6327 4.133 4.133 4.199 4.068 4.199 39,631 4.1508 -1.56%
2017-05-12 0 0.640 0.640 0.650 0.640 0.660 270,800 176,788 0.6528 4.199 4.199 4.264 4.199 4.330 41,277 4.2829 -1.54%
2017-05-11 0 0.650 0.640 0.660 0.650 0.650 290,691 188,921 0.6499 4.264 4.199 4.330 4.264 4.264 44,309 4.2637 1.56%
2017-05-10 0 0.640 0.640 0.650 0.640 0.640 360,000 230,400 0.6400 4.199 4.199 4.264 4.199 4.199 54,874 4.1987 0.00%
2017-05-09 0 0.640 0.610 0.640 - - 720 417 0.5792 4.199 4.002 4.199 - - 110 3.7996 0.00%
2017-05-08 0 0.640 0.630 0.650 0.620 0.640 390,000 244,200 0.6262 4.199 4.133 4.264 4.068 4.199 59,446 4.1079 -1.54%
2017-05-05 0 0.650 0.630 0.650 0.620 0.650 250,000 157,100 0.6284 4.264 4.133 4.264 4.068 4.264 38,107 4.1226 3.17%
2017-05-04 0 0.630 0.630 0.640 0.630 0.650 212,880 135,599 0.6370 4.133 4.133 4.199 4.133 4.264 32,449 4.1789 1.61%
2017-05-02 0 0.620 0.610 0.630 0.620 0.640 310,000 193,200 0.6232 4.068 4.002 4.133 4.068 4.199 47,252 4.0887 -3.12%
2017-04-28 0 0.640 0.640 0.650 0.620 0.690 365,888 237,488 0.6491 4.199 4.199 4.264 4.068 4.527 55,771 4.2583 3.23%
2017-04-27 0 0.620 0.620 0.630 - - 576 339 0.5885 4.068 4.068 4.133 - - 88 3.8611 0.00%
2017-04-26 0 0.620 0.620 0.630 0.610 0.620 74,320 45,405 0.6109 4.068 4.068 4.133 4.002 4.068 11,328 4.0081 -1.59%
2017-04-25 0 0.630 0.610 0.630 0.610 0.630 296,480 180,939 0.6103 4.133 4.002 4.133 4.002 4.133 45,191 4.0038 0.00%
2017-04-24 0 0.630 0.610 0.630 0.610 0.630 480,288 293,261 0.6106 4.133 4.002 4.133 4.002 4.133 73,209 4.0058 0.00%
2017-04-21 0 0.630 0.630 0.640 0.620 0.620 101,440 62,864 0.6197 4.133 4.133 4.199 4.068 4.068 15,462 4.0657 0.00%
2017-04-20 0 0.630 0.620 0.640 0.620 0.630 60,000 37,600 0.6267 4.133 4.068 4.199 4.068 4.133 9,146 4.1113 0.00%
2017-04-19 0 0.630 0.630 0.640 0.620 0.640 510,000 319,000 0.6255 4.133 4.133 4.199 4.068 4.199 77,738 4.1035 -1.56%
2017-04-18 0 0.640 0.640 0.650 0.630 0.640 368,000 232,300 0.6313 4.199 4.199 4.264 4.133 4.199 56,093 4.1413 1.59%
2017-04-13 0 0.630 0.630 0.640 0.620 0.650 240,000 152,000 0.6333 4.133 4.133 4.199 4.068 4.264 36,582 4.1550 -1.56%
2017-04-12 0 0.640 0.630 0.650 0.630 0.670 520,720 331,139 0.6359 4.199 4.133 4.264 4.133 4.396 79,372 4.1720 -1.54%
2017-04-11 0 0.650 0.650 0.660 0.620 0.670 781,728 502,922 0.6433 4.264 4.264 4.330 4.068 4.396 119,156 4.2207 6.56%
2017-04-10 0 0.610 0.610 0.630 0.610 0.630 783,968 481,801 0.6146 4.002 4.002 4.133 4.002 4.133 119,498 4.0319 -6.15%
2017-04-07 0 0.650 0.640 0.660 0.620 0.650 230,000 144,900 0.6300 4.264 4.199 4.330 4.068 4.264 35,058 4.1331 0.00%
2017-04-06 0 0.650 0.640 0.650 0.630 0.670 41,440 26,764 0.6458 4.264 4.199 4.264 4.133 4.396 6,317 4.2371 3.17%
2017-04-05 0 0.630 0.620 0.630 0.630 0.630 92,880 58,399 0.6288 4.133 4.068 4.133 4.133 4.133 14,157 4.1250 -3.08%
2017-04-03 0 0.650 0.640 0.650 0.650 0.660 221,152 145,414 0.6575 4.264 4.199 4.264 4.264 4.330 33,709 4.3137 -1.52%
2017-03-31 0 0.660 0.630 0.660 0.650 0.660 40,432 26,567 0.6571 4.330 4.133 4.330 4.264 4.330 6,163 4.3108 1.54%
2017-03-30 0 0.650 0.630 0.650 0.620 0.650 227,712 143,312 0.6294 4.264 4.133 4.264 4.068 4.264 34,709 4.1289 0.00%
2017-03-29 0 0.650 0.630 0.660 0.650 0.650 150,000 97,500 0.6500 4.264 4.133 4.330 4.264 4.264 22,864 4.2643 0.00%
2017-03-28 0 0.650 0.640 0.660 0.640 0.650 149,302 95,915 0.6424 4.264 4.199 4.330 4.199 4.264 22,758 4.2146 1.56%
2017-03-27 0 0.640 0.620 0.640 0.620 0.640 173,888 107,972 0.6209 4.199 4.068 4.199 4.068 4.199 26,505 4.0736 0.00%
2017-03-24 0 0.640 0.640 0.650 0.620 0.660 1,655,760 1,049,074 0.6336 4.199 4.199 4.264 4.068 4.330 252,382 4.1567 -1.54%
2017-03-23 0 0.650 0.640 0.650 0.640 0.660 1,022,160 661,975 0.6476 4.264 4.199 4.264 4.199 4.330 155,805 4.2488 -4.41%
2017-03-22 0 0.680 0.660 0.680 0.660 0.690 960,000 650,900 0.6780 4.461 4.330 4.461 4.330 4.527 146,330 4.4482 -2.86%
2017-03-21 0 0.700 0.690 0.700 0.690 0.700 706,624 493,374 0.6982 4.592 4.527 4.592 4.527 4.592 107,708 4.5806 1.45%
2017-03-20 0 0.690 0.680 0.690 0.690 0.710 273,600 192,083 0.7021 4.527 4.461 4.527 4.527 4.658 41,704 4.6059 0.00%
2017-03-17 0 0.690 0.690 0.700 0.690 0.700 130,000 89,900 0.6915 4.527 4.527 4.592 4.527 4.592 19,815 4.5369 -1.43%
2017-03-16 0 0.700 0.690 0.700 0.690 0.700 440,000 307,100 0.6980 4.592 4.527 4.592 4.527 4.592 67,068 4.5789 1.45%
2017-03-15 0 0.690 0.690 0.700 0.680 0.700 392,016 272,730 0.6957 4.527 4.527 4.592 4.461 4.592 59,754 4.5642 -2.82%
2017-03-14 0 0.710 0.690 0.710 0.680 0.710 821,440 570,850 0.6949 4.658 4.527 4.658 4.461 4.658 125,209 4.5592 5.97%
2017-03-13 0 0.670 0.660 0.680 0.670 0.670 320,000 214,400 0.6700 4.396 4.330 4.461 4.396 4.396 48,777 4.3956 1.52%
2017-03-10 0 0.660 0.660 0.670 0.640 0.660 50,000 32,200 0.6440 4.330 4.330 4.396 4.199 4.330 7,621 4.2250 1.54%
2017-03-09 0 0.650 0.640 0.660 0.640 0.660 465,184 301,965 0.6491 4.264 4.199 4.330 4.199 4.330 70,906 4.2586 -1.52%
2017-03-08 0 0.660 0.660 0.680 0.660 0.700 162,880 108,514 0.6662 4.330 4.330 4.461 4.330 4.592 24,827 4.3708 0.00%
2017-03-07 0 0.660 0.660 0.670 0.660 0.670 324,320 215,528 0.6646 4.330 4.330 4.396 4.330 4.396 49,435 4.3598 0.00%
2017-03-06 0 0.660 0.660 0.690 - - 2,160 1,317 0.6097 4.330 4.330 4.527 - - 329 4.0001 0.00%
2017-03-03 0 0.660 0.650 0.660 0.660 0.660 210,000 138,600 0.6600 4.330 4.264 4.330 4.330 4.330 32,010 4.3299 -1.49%
2017-03-02 0 0.670 0.660 0.670 0.650 0.710 970,432 655,476 0.6754 4.396 4.330 4.396 4.264 4.658 147,920 4.4313 -4.29%
2017-03-01 0 0.700 0.690 0.700 0.670 0.720 2,246,704 1,549,690 0.6898 4.592 4.527 4.592 4.396 4.724 342,458 4.5252 12.90%
2017-02-28 0 0.620 0.620 0.630 0.600 0.640 301,152 186,672 0.6199 4.068 4.068 4.133 3.936 4.199 45,904 4.0666 -3.12%
2017-02-27 0 0.640 0.620 0.630 0.610 0.660 1,041,440 659,314 0.6331 4.199 4.068 4.133 4.002 4.330 158,743 4.1533 -4.48%
2017-02-24 0 0.670 0.640 0.670 0.650 0.670 132,160 86,617 0.6554 4.396 4.199 4.396 4.264 4.396 20,145 4.2997 0.00%
2017-02-23 0 0.670 0.650 0.680 0.650 0.670 120,000 78,200 0.6517 4.396 4.264 4.461 4.264 4.396 18,291 4.2753 0.00%
2017-02-22 0 0.670 0.640 0.670 0.640 0.670 1,170,000 753,200 0.6438 4.396 4.199 4.396 4.199 4.396 178,339 4.2234 0.00%
2017-02-21 0 0.670 0.650 0.670 0.650 0.680 130,288 85,178 0.6538 4.396 4.264 4.396 4.264 4.461 19,859 4.2891 -1.47%
2017-02-20 0 0.680 0.650 0.680 0.640 0.680 512,160 334,868 0.6538 4.461 4.264 4.461 4.199 4.461 78,067 4.2895 0.00%
2017-02-17 0 0.680 0.670 0.680 0.660 0.680 251,872 167,179 0.6637 4.461 4.396 4.461 4.330 4.461 38,392 4.3545 -1.45%
2017-02-16 0 0.690 0.650 0.690 0.640 0.690 370,000 246,400 0.6659 4.527 4.264 4.527 4.199 4.527 56,398 4.3690 2.99%
2017-02-15 0 0.670 0.660 0.670 0.660 0.680 230,000 152,700 0.6639 4.396 4.330 4.396 4.330 4.461 35,058 4.3556 -1.47%
2017-02-14 0 0.680 0.660 0.680 0.660 0.680 40,000 26,600 0.6650 4.461 4.330 4.461 4.330 4.461 6,097 4.3628 0.00%
2017-02-13 0 0.680 0.650 0.680 0.660 0.710 400,000 269,400 0.6735 4.461 4.264 4.461 4.330 4.658 60,971 4.4185 0.00%
2017-02-10 0 0.680 0.670 0.700 0.680 0.700 111,728 76,140 0.6815 4.461 4.396 4.592 4.461 4.592 17,030 4.4708 -2.86%
2017-02-09 0 0.700 0.670 0.700 0.660 0.700 168,512 112,667 0.6686 4.592 4.396 4.592 4.330 4.592 25,686 4.3864 1.45%
2017-02-08 0 0.690 0.670 0.690 0.670 0.740 480,576 334,080 0.6952 4.527 4.396 4.527 4.396 4.855 73,253 4.5607 0.00%
2017-02-07 0 0.690 0.680 0.690 0.670 0.700 254,480 175,356 0.6891 4.527 4.461 4.527 4.396 4.592 38,790 4.5207 2.99%
2017-02-06 0 0.670 0.670 0.720 0.670 0.670 70,000 47,500 0.6786 4.396 4.396 4.724 4.396 4.396 10,670 4.4518 0.00%
2017-02-03 0 0.670 0.670 0.690 0.660 0.670 200,000 133,900 0.6695 4.396 4.396 4.527 4.330 4.396 30,485 4.3923 -2.90%
2017-02-02 0 0.690 0.670 0.700 0.690 0.690 120,000 82,800 0.6900 4.527 4.396 4.592 4.527 4.527 18,291 4.5268 0.00%
2017-02-01 0 0.690 0.670 0.690 0.660 0.690 104,320 69,921 0.6703 4.527 4.396 4.527 4.330 4.527 15,901 4.3972 -1.43%
2017-01-27 0 0.700 0.670 0.700 0.680 0.720 344,320 236,264 0.6862 4.592 4.396 4.592 4.461 4.724 52,484 4.5017 1.45%
2017-01-26 0 0.690 0.660 0.690 0.660 0.690 172,880 118,185 0.6836 4.527 4.330 4.527 4.330 4.527 26,352 4.4849 2.99%
2017-01-25 0 0.670 0.650 0.670 0.670 0.670 23,600 15,596 0.6608 4.396 4.264 4.396 4.396 4.396 3,597 4.3355 3.08%
2017-01-24 0 0.650 0.640 0.650 0.650 0.710 1,297,200 867,608 0.6688 4.264 4.199 4.264 4.264 4.658 197,728 4.3879 -7.14%
2017-01-23 0 0.700 0.690 0.700 0.700 0.700 110,000 77,000 0.7000 4.592 4.527 4.592 4.592 4.592 16,767 4.5924 1.45%
2017-01-20 0 0.690 0.680 0.700 0.690 0.750 1,024,320 721,180 0.7041 4.527 4.461 4.592 4.527 4.920 156,134 4.6190 -1.43%
2017-01-19 0 0.700 0.690 0.710 0.680 0.770 2,773,088 1,966,673 0.7092 4.592 4.527 4.658 4.461 5.052 422,693 4.6527 7.69%
2017-01-18 0 0.650 0.650 0.670 0.620 0.670 280,000 183,300 0.6546 4.264 4.264 4.396 4.068 4.396 42,679 4.2948 3.17%
2017-01-17 0 0.630 0.620 0.640 0.600 0.630 475,760 297,047 0.6244 4.133 4.068 4.199 3.936 4.133 72,519 4.0962 5.00%
2017-01-16 0 0.600 0.600 0.620 0.600 0.600 1,620,000 972,000 0.6000 3.936 3.936 4.068 3.936 3.936 246,931 3.9363 0.00%
2017-01-13 0 0.600 0.600 0.610 0.600 0.620 6,590,000 3,964,900 0.6017 3.936 3.936 4.002 3.936 4.068 1,004,492 3.9472 -3.23%
2017-01-12 0 0.620 0.610 0.620 0.590 0.630 566,704 350,054 0.6177 4.068 4.002 4.068 3.871 4.133 86,381 4.0524 0.00%
2017-01-11 0 0.620 0.590 0.620 0.580 0.620 370,000 222,900 0.6024 4.068 3.871 4.068 3.805 4.068 56,398 3.9523 8.77%
2017-01-10 0 0.570 0.560 0.580 0.560 0.570 390,000 221,000 0.5667 3.740 3.674 3.805 3.674 3.740 59,446 3.7176 0.00%
2017-01-09 0 0.570 0.570 0.580 0.560 0.570 230,339 130,079 0.5647 3.740 3.740 3.805 3.674 3.740 35,110 3.7049 -1.72%
2017-01-06 0 0.580 0.570 0.590 0.560 0.600 440,000 253,400 0.5759 3.805 3.740 3.871 3.674 3.936 67,068 3.7783 -3.33%
2017-01-05 0 0.600 0.580 0.600 0.560 0.610 870,000 507,900 0.5838 3.936 3.805 3.936 3.674 4.002 132,611 3.8300 -1.64%
2017-01-04 0 0.610 0.600 0.630 0.600 0.620 370,000 226,500 0.6122 4.002 3.936 4.133 3.936 4.068 56,398 4.0161 0.00%
2017-01-03 0 0.610 0.600 0.620 0.600 0.610 150,000 90,500 0.6033 4.002 3.936 4.068 3.936 4.002 22,864 3.9582 3.39%
2016-12-30 0 0.590 0.580 0.590 0.580 0.590 132,748 77,909 0.5869 3.871 3.805 3.871 3.805 3.871 20,234 3.8503 -3.28%
2016-12-29 0 0.610 0.580 0.610 0.620 0.620 100,720 62,388 0.6194 4.002 3.805 4.002 4.068 4.068 15,352 4.0637 5.17%
2016-12-28 0 0.580 0.580 0.600 0.580 0.580 50,000 29,000 0.5800 3.805 3.805 3.936 3.805 3.805 7,621 3.8051 1.75%
2016-12-23 0 0.570 0.560 0.600 0.570 0.580 120,000 68,800 0.5733 3.740 3.674 3.936 3.740 3.805 18,291 3.7614 0.00%
2016-12-22 0 0.570 0.570 0.590 0.560 0.570 131,008 74,444 0.5682 3.740 3.740 3.871 3.674 3.740 19,969 3.7280 -5.00%
2016-12-21 0 0.600 0.580 0.610 - - 2,304 1,275 0.5534 3.936 3.805 4.002 - - 351 3.6305 0.00%
2016-12-20 0 0.600 0.570 0.610 - - 0 0 - 3.936 3.740 4.002 - - 0 - 0.00%
2016-12-19 0 0.600 0.570 0.600 0.600 0.600 50,000 30,000 0.6000 3.936 3.740 3.936 3.936 3.936 7,621 3.9363 0.00%
2016-12-16 0 0.600 0.580 0.600 0.570 0.600 100,000 58,500 0.5850 3.936 3.805 3.936 3.740 3.936 15,243 3.8379 5.26%
2016-12-15 0 0.570 0.570 0.600 - - 0 0 - 3.740 3.740 3.936 - - 0 - 0.00%
2016-12-14 0 0.570 0.570 0.600 0.560 0.560 40,864 22,865 0.5595 3.740 3.740 3.936 3.674 3.674 6,229 3.6709 -6.56%
2016-12-13 0 0.610 0.560 0.610 - - 0 0 - 4.002 3.674 4.002 - - 0 - -1.61%
2016-12-12 0 0.620 0.580 0.620 0.580 0.620 70,864 43,475 0.6135 4.068 3.805 4.068 3.805 4.068 10,802 4.0249 10.71%
2016-12-09 0 0.560 0.560 0.580 0.550 0.550 10,000 5,500 0.5500 3.674 3.674 3.805 3.608 3.608 1,524 3.6083 0.00%
2016-12-08 0 0.560 0.560 0.580 0.550 0.560 160,000 88,300 0.5519 3.674 3.674 3.805 3.608 3.674 24,388 3.6206 -1.75%
2016-12-07 0 0.570 0.570 0.580 0.570 0.570 320,720 182,781 0.5699 3.740 3.740 3.805 3.740 3.740 48,886 3.7389 0.00%
2016-12-06 0 0.570 0.550 0.590 - - 0 0 - 3.740 3.608 3.871 - - 0 - 0.00%
2016-12-05 0 0.570 0.530 0.590 - - 0 0 - 3.740 3.477 3.871 - - 0 - 0.00%
2016-12-02 0 0.570 0.570 0.580 0.570 0.570 151,872 86,499 0.5696 3.740 3.740 3.805 3.740 3.740 23,149 3.7366 -1.72%
2016-12-01 0 0.580 0.570 0.590 0.580 0.580 123,168 71,342 0.5792 3.805 3.740 3.871 3.805 3.805 18,774 3.8000 0.00%
2016-11-30 0 0.580 0.580 0.600 0.560 0.600 460,000 263,000 0.5717 3.805 3.805 3.936 3.674 3.936 70,116 3.7509 -3.33%
2016-11-29 0 0.600 0.590 0.610 0.590 0.600 200,000 119,200 0.5960 3.936 3.871 4.002 3.871 3.936 30,485 3.9101 -1.64%
2016-11-28 0 0.610 0.590 0.610 0.570 0.610 293,888 173,060 0.5889 4.002 3.871 4.002 3.740 4.002 44,796 3.8633 0.00%
2016-11-25 0 0.610 0.600 0.620 0.610 0.610 124,832 75,958 0.6085 4.002 3.936 4.068 4.002 4.002 19,028 3.9920 1.67%
2016-11-24 0 0.600 0.600 0.630 0.600 0.600 40,000 24,000 0.6000 3.936 3.936 4.133 3.936 3.936 6,097 3.9363 -4.76%
2016-11-23 0 0.630 0.600 0.630 0.600 0.630 145,040 89,030 0.6138 4.133 3.936 4.133 3.936 4.133 22,108 4.0271 0.00%
2016-11-22 0 0.630 0.610 0.630 - - 720 417 0.5792 4.133 4.002 4.133 - - 110 3.7996 0.00%
2016-11-21 0 0.630 0.620 0.640 0.630 0.630 205,760 129,083 0.6273 4.133 4.068 4.199 4.133 4.133 31,363 4.1157 1.61%
2016-11-18 0 0.620 0.600 0.630 0.620 0.620 220,000 136,400 0.6200 4.068 3.936 4.133 4.068 4.068 33,534 4.0675 1.64%
2016-11-17 0 0.610 0.600 0.610 0.600 0.610 141,440 85,792 0.6066 4.002 3.936 4.002 3.936 4.002 21,559 3.9794 1.67%
2016-11-16 0 0.600 0.590 0.610 - - 0 0 - 3.936 3.871 4.002 - - 0 - 0.00%
2016-11-15 0 0.600 0.600 0.620 0.590 0.600 45,472 26,864 0.5908 3.936 3.936 4.068 3.871 3.936 6,931 3.8758 0.00%
2016-11-14 0 0.600 0.590 0.630 - - 1,728 950 0.5498 3.936 3.871 4.133 - - 263 3.6068 0.00%
2016-11-11 0 0.600 0.580 0.620 - - 7,200 3,888 0.5400 3.936 3.805 4.068 - - 1,097 3.5427 0.00%
2016-11-10 0 0.600 0.600 0.620 0.580 0.610 1,160,000 692,100 0.5966 3.936 3.936 4.068 3.805 4.002 176,815 3.9143 -1.64%
2016-11-09 0 0.610 0.580 0.610 0.580 0.610 130,000 77,100 0.5931 4.002 3.805 4.002 3.805 4.002 19,815 3.8909 -1.61%
2016-11-08 0 0.620 0.610 0.620 0.590 0.620 280,000 170,200 0.6079 4.068 4.002 4.068 3.871 4.068 42,679 3.9879 0.00%
2016-11-07 0 0.620 0.620 0.630 0.600 0.640 396,768 240,204 0.6054 4.068 4.068 4.133 3.936 4.199 60,478 3.9718 3.33%
2016-11-04 0 0.600 0.590 0.600 - - 0 0 - 3.936 3.871 3.936 - - 0 - 0.00%
2016-11-03 0 0.600 0.580 0.600 - - 720 396 0.5500 3.936 3.805 3.936 - - 110 3.6083 0.00%
2016-11-02 0 0.600 0.580 0.600 - - 1,440 777 0.5396 3.936 3.805 3.936 - - 219 3.5400 0.00%
2016-11-01 0 0.600 0.580 0.610 0.560 0.600 190,720 110,996 0.5820 3.936 3.805 4.002 3.674 3.936 29,071 3.8181 0.00%
2016-10-31 0 0.600 0.600 0.620 0.600 0.600 120,000 73,400 0.6117 3.936 3.936 4.068 3.936 3.936 18,291 4.0129 -3.23%
2016-10-28 0 0.620 0.610 0.620 0.620 0.640 398,784 251,063 0.6296 4.068 4.002 4.068 4.068 4.199 60,785 4.1303 0.00%
2016-10-27 0 0.620 0.580 0.630 0.550 0.640 850,000 531,200 0.6249 4.068 3.805 4.133 3.608 4.199 129,563 4.0999 6.90%
2016-10-26 0 0.580 0.560 0.580 0.550 0.580 491,584 273,907 0.5572 3.805 3.674 3.805 3.608 3.805 74,931 3.6555 1.75%
2016-10-25 0 0.570 0.560 0.590 0.550 0.570 469,280 265,419 0.5656 3.740 3.674 3.871 3.608 3.740 71,531 3.7106 -1.72%
2016-10-24 0 0.580 0.540 0.590 - - 0 0 - 3.805 3.543 3.871 - - 0 - 0.00%
2016-10-20 0 0.580 0.570 0.580 0.580 0.580 110,000 63,800 0.5800 3.805 3.740 3.805 3.805 3.805 16,767 3.8051 0.00%
2016-10-19 0 0.580 0.550 0.580 0.540 0.590 297,200 167,888 0.5649 3.805 3.608 3.805 3.543 3.871 45,301 3.7060 -3.33%
2016-10-18 0 0.600 0.580 0.600 - - 0 0 - 3.936 3.805 3.936 - - 0 - -1.64%
2016-10-17 0 0.610 0.580 0.610 0.550 0.610 40,592 22,925 0.5648 4.002 3.805 4.002 3.608 4.002 6,187 3.7052 0.00%
2016-10-14 0 0.610 0.570 0.620 0.580 0.610 240,000 138,400 0.5767 4.002 3.740 4.068 3.805 4.002 36,582 3.7832 0.00%
2016-10-13 0 0.610 0.580 0.610 0.610 0.620 390,000 238,400 0.6113 4.002 3.805 4.002 4.002 4.068 59,446 4.0103 0.00%
2016-10-12 0 0.610 0.590 0.610 0.570 0.640 765,712 469,556 0.6132 4.002 3.871 4.002 3.740 4.199 116,715 4.0231 7.02%
2016-10-11 0 0.570 0.540 0.570 0.570 0.580 70,000 40,100 0.5729 3.740 3.543 3.740 3.740 3.805 10,670 3.7582 0.00%
2016-10-07 0 0.570 0.560 0.570 0.560 0.600 192,204 111,728 0.5813 3.740 3.674 3.740 3.674 3.936 29,297 3.8136 -1.72%
2016-10-06 0 0.580 0.550 0.590 0.550 0.580 136,480 78,469 0.5749 3.805 3.608 3.871 3.608 3.805 20,803 3.7720 0.00%
2016-10-05 0 0.580 0.560 0.580 0.560 0.580 30,288 17,152 0.5663 3.805 3.674 3.805 3.674 3.805 4,617 3.7152 1.75%
2016-10-04 0 0.570 0.570 0.580 0.550 0.590 359,648 204,345 0.5682 3.740 3.740 3.805 3.608 3.871 54,820 3.7276 3.64%
2016-10-03 0 0.550 0.530 0.550 0.540 0.550 110,000 60,400 0.5491 3.608 3.477 3.608 3.543 3.608 16,767 3.6023 0.00%
2016-09-30 0 0.550 0.530 0.560 0.520 0.550 360,000 191,400 0.5317 3.608 3.477 3.674 3.411 3.608 54,874 3.4880 0.00%
2016-09-29 0 0.550 0.530 0.560 0.520 0.550 140,720 77,056 0.5476 3.608 3.477 3.674 3.411 3.608 21,449 3.5924 0.00%
2016-09-28 0 0.550 0.520 0.550 0.560 0.560 100,000 56,000 0.5600 3.608 3.411 3.608 3.674 3.674 15,243 3.6739 1.85%
2016-09-27 0 0.540 0.520 0.550 0.500 0.540 300,000 159,300 0.5310 3.543 3.411 3.608 3.280 3.543 45,728 3.4836 0.00%
2016-09-26 0 0.540 0.520 0.540 0.500 0.540 1,370,285 698,853 0.5100 3.543 3.411 3.543 3.280 3.543 208,868 3.3459 -1.82%
2016-09-23 0 0.550 0.520 0.550 0.520 0.550 290,000 151,500 0.5224 3.608 3.411 3.608 3.411 3.608 44,204 3.4273 0.00%
2016-09-22 0 0.550 0.520 0.550 0.550 0.550 72,160 39,558 0.5482 3.608 3.411 3.608 3.608 3.608 10,999 3.5965 0.00%
2016-09-21 0 0.550 0.520 0.550 0.510 0.560 251,728 134,152 0.5329 3.608 3.411 3.608 3.346 3.674 38,370 3.4963 0.00%
2016-09-20 0 0.550 0.510 0.560 0.500 0.550 170,000 92,100 0.5418 3.608 3.346 3.674 3.280 3.608 25,913 3.5543 0.00%
2016-09-19 0 0.550 0.530 0.570 0.550 0.560 234,176 129,642 0.5536 3.608 3.477 3.740 3.608 3.674 35,695 3.6320 1.85%
2016-09-15 0 0.540 0.510 0.560 0.510 0.540 190,000 101,300 0.5332 3.543 3.346 3.674 3.346 3.543 28,961 3.4978 0.00%
2016-09-14 0 0.540 0.520 0.570 0.500 0.580 690,000 348,200 0.5046 3.543 3.411 3.740 3.280 3.805 105,174 3.3107 3.85%
2016-09-13 0 0.520 0.500 0.520 0.500 0.540 207,056 105,586 0.5099 3.411 3.280 3.411 3.280 3.543 31,561 3.3455 -5.45%
2016-09-12 0 0.550 0.500 0.550 0.550 0.550 33,600 18,228 0.5425 3.608 3.280 3.608 3.608 3.608 5,122 3.5591 0.00%
2016-09-09 0 0.550 0.520 0.550 0.500 0.570 3,381,440 1,743,263 0.5155 3.608 3.411 3.608 3.280 3.740 515,422 3.3822 -5.17%
2016-09-08 0 0.580 0.560 0.580 0.550 0.580 280,000 160,000 0.5714 3.805 3.674 3.805 3.608 3.805 42,679 3.7489 -1.69%
2016-09-07 0 0.590 0.580 0.600 0.570 0.600 272,304 156,775 0.5757 3.871 3.805 3.936 3.740 3.936 41,506 3.7771 0.00%
2016-09-06 0 0.590 0.580 0.600 0.560 0.600 71,296 41,812 0.5865 3.871 3.805 3.936 3.674 3.936 10,867 3.8475 -1.67%
2016-09-05 0 0.600 0.590 0.600 0.600 0.620 170,432 102,837 0.6034 3.936 3.871 3.936 3.936 4.068 25,978 3.9586 0.00%
2016-09-02 0 0.600 0.560 0.600 0.580 0.600 225,760 134,252 0.5947 3.936 3.674 3.936 3.805 3.936 34,412 3.9013 7.14%
2016-09-01 0 0.560 0.560 0.580 0.560 0.560 20,000 11,200 0.5600 3.674 3.674 3.805 3.674 3.674 3,049 3.6739 0.00%
2016-08-31 0 0.560 0.560 0.590 0.550 0.600 330,000 186,100 0.5639 3.674 3.674 3.871 3.608 3.936 50,301 3.6997 -6.67%
2016-08-30 0 0.600 0.570 0.610 0.600 0.600 120,000 72,000 0.6000 3.936 3.740 4.002 3.936 3.936 18,291 3.9363 0.00%
2016-08-29 0 0.600 0.580 0.600 0.580 0.600 130,000 76,400 0.5877 3.936 3.805 3.936 3.805 3.936 19,815 3.8556 1.69%
2016-08-26 0 0.590 0.580 0.600 0.580 0.610 220,000 130,100 0.5914 3.871 3.805 3.936 3.805 4.002 33,534 3.8797 -1.67%
2016-08-25 0 0.600 0.580 0.600 - - 0 0 - 3.936 3.805 3.936 - - 0 - 0.00%
2016-08-24 0 0.600 0.590 0.610 0.600 0.600 20,000 12,000 0.6000 3.936 3.871 4.002 3.936 3.936 3,049 3.9363 -1.64%
2016-08-23 0 0.610 0.590 0.610 0.600 0.620 280,000 170,400 0.6086 4.002 3.871 4.002 3.936 4.068 42,679 3.9925 0.83%
2016-08-22 0 0.610 0.600 0.610 0.600 0.620 1,134,400 695,742 0.6133 3.969 3.904 3.969 3.904 4.034 174,342 3.9907 3.39%
2016-08-19 0 0.590 0.570 0.590 0.590 0.600 109,720 65,498 0.5970 3.839 3.709 3.839 3.839 3.904 16,862 3.8842 5.36%
2016-08-18 0 0.560 0.590 0.600 0.560 0.600 345,616 200,468 0.5800 3.644 3.839 3.904 3.644 3.904 53,117 3.7741 -6.67%
2016-08-17 0 0.600 0.580 0.600 0.590 0.620 2,409,128 1,448,867 0.6014 3.904 3.774 3.904 3.839 4.034 370,250 3.9132 1.69%
2016-08-16 0 0.590 0.590 0.600 0.590 0.600 142,592 85,245 0.5978 3.839 3.839 3.904 3.839 3.904 21,914 3.8899 -6.35%
2016-08-15 0 0.630 0.610 0.630 0.600 0.630 1,008,896 618,386 0.6129 4.099 3.969 4.099 3.904 4.099 155,054 3.9882 10.53%
2016-08-12 0 0.570 0.570 0.590 0.530 0.590 876,208 491,336 0.5608 3.709 3.709 3.839 3.449 3.839 134,661 3.6487 5.56%
2016-08-11 0 0.540 0.530 0.540 0.530 0.550 365,040 198,433 0.5436 3.514 3.449 3.514 3.449 3.579 56,102 3.5370 5.88%
2016-08-10 0 0.510 0.510 0.530 0.510 0.580 429,216 240,307 0.5599 3.318 3.318 3.449 3.318 3.774 65,965 3.6430 -8.93%
2016-08-09 0 0.560 0.550 0.580 0.520 0.560 1,681,440 910,834 0.5417 3.644 3.579 3.774 3.384 3.644 258,415 3.5247 3.70%
2016-08-08 0 0.540 0.510 0.540 0.510 0.540 395,760 206,564 0.5219 3.514 3.318 3.514 3.318 3.514 60,823 3.3962 9.09%
2016-08-05 0 0.495 0.495 0.510 0.495 0.510 141,008 70,683 0.5013 3.221 3.221 3.318 3.221 3.318 21,671 3.2616 -2.94%
2016-08-04 0 0.510 0.495 0.520 0.495 0.510 460,576 230,173 0.4998 3.318 3.221 3.384 3.221 3.318 70,784 3.2518 3.03%
2016-08-03 0 0.495 0.485 0.495 0.490 0.510 160,288 79,738 0.4975 3.221 3.156 3.221 3.188 3.318 24,634 3.2369 -1.00%
2016-08-01 0 0.500 0.490 0.500 0.455 0.500 1,241,440 614,476 0.4950 3.253 3.188 3.253 2.961 3.253 190,793 3.2206 11.11%
2016-07-29 0 0.450 0.450 0.460 0.435 0.455 854,976 379,154 0.4435 2.928 2.928 2.993 2.830 2.961 131,398 2.8855 -4.26%
2016-07-28 0 0.470 0.470 0.490 0.470 0.470 230,000 108,100 0.4700 3.058 3.058 3.188 3.058 3.058 35,348 3.0582 -2.08%
2016-07-27 0 0.480 0.460 0.490 0.480 0.500 480,000 235,500 0.4906 3.123 2.993 3.188 3.123 3.253 73,770 3.1924 0.00%
2016-07-26 0 0.480 0.470 0.490 0.480 0.490 500,000 241,500 0.4830 3.123 3.058 3.188 3.123 3.188 76,843 3.1428 -2.04%
2016-07-25 0 0.490 0.470 0.495 0.480 0.490 252,160 122,472 0.4857 3.188 3.058 3.221 3.123 3.188 38,754 3.1603 2.08%
2016-07-22 0 0.480 0.470 0.490 0.470 0.490 320,000 155,300 0.4853 3.123 3.058 3.188 3.058 3.188 49,180 3.1578 -2.04%
2016-07-21 0 0.490 0.490 0.500 0.490 0.490 154,723 75,872 0.4904 3.188 3.188 3.253 3.188 3.188 23,779 3.1907 -2.00%
2016-07-20 0 0.500 0.470 0.500 0.430 0.500 104,752 50,138 0.4786 3.253 3.058 3.253 2.798 3.253 16,099 3.1144 6.38%
2016-07-19 0 0.470 0.435 0.470 0.470 0.470 40,000 18,800 0.4700 3.058 2.830 3.058 3.058 3.058 6,147 3.0582 -2.08%
2016-07-18 0 0.480 0.470 0.480 - - 4,320 1,965 0.4549 3.123 3.058 3.123 - - 664 2.9597 0.00%
2016-07-15 0 0.480 0.480 0.485 0.465 0.480 310,000 145,450 0.4692 3.123 3.123 3.156 3.026 3.123 47,643 3.0529 -1.03%
2016-07-14 0 0.485 0.480 0.485 0.480 0.495 400,144 195,666 0.4890 3.156 3.123 3.156 3.123 3.221 61,497 3.1817 3.19%
2016-07-13 0 0.470 0.470 0.480 0.470 0.470 110,224 51,507 0.4673 3.058 3.058 3.123 3.058 3.058 16,940 3.0406 0.00%
2016-07-12 0 0.470 0.455 0.470 0.440 0.480 802,448 375,072 0.4674 3.058 2.961 3.058 2.863 3.123 123,325 3.0413 8.05%
2016-07-11 0 0.435 0.425 0.440 0.420 0.440 702,032 307,904 0.4386 2.830 2.765 2.863 2.733 2.863 107,893 2.8538 1.16%
2016-07-08 0 0.430 0.430 0.435 0.395 0.430 180,000 73,900 0.4106 2.798 2.798 2.830 2.570 2.798 27,664 2.6714 0.00%
2016-07-07 0 0.430 0.420 0.430 0.425 0.430 178,928 76,669 0.4285 2.798 2.733 2.798 2.765 2.798 27,499 2.7881 1.18%
2016-07-06 0 0.425 0.425 0.450 0.420 0.420 50,432 21,174 0.4199 2.765 2.765 2.928 2.733 2.733 7,751 2.7319 -3.41%
2016-07-05 0 0.440 0.420 0.450 0.440 0.450 90,000 40,400 0.4489 2.863 2.733 2.928 2.863 2.928 13,832 2.9208 0.00%
2016-07-04 0 0.440 0.435 0.440 0.420 0.445 659,008 290,321 0.4405 2.863 2.830 2.863 2.733 2.896 101,281 2.8665 4.76%
2016-06-30 0 0.420 0.405 0.430 0.400 0.420 146,560 61,092 0.4168 2.733 2.635 2.798 2.603 2.733 22,524 2.7123 5.00%
2016-06-29 0 0.400 0.390 0.420 0.400 0.410 723,312 290,510 0.4016 2.603 2.538 2.733 2.603 2.668 111,163 2.6134 2.56%
2016-06-28 0 0.390 0.390 0.410 0.390 0.395 30,000 11,750 0.3917 2.538 2.538 2.668 2.538 2.570 4,611 2.5485 -4.88%
2016-06-27 0 0.410 0.400 0.410 0.355 0.410 890,000 348,150 0.3912 2.668 2.603 2.668 2.310 2.668 136,781 2.5453 1.23%
2016-06-24 0 0.405 0.405 0.430 0.400 0.400 10,000 4,000 0.4000 2.635 2.635 2.798 2.603 2.603 1,537 2.6027 -5.81%
2016-06-23 0 0.430 0.430 0.440 0.425 0.440 494,320 212,714 0.4303 2.798 2.798 2.863 2.765 2.863 75,970 2.8000 0.00%
2016-06-22 0 0.430 0.410 0.430 - - 0 0 - 2.798 2.668 2.798 - - 0 - 0.00%
2016-06-21 0 0.430 0.410 0.430 0.430 0.435 290,000 123,600 0.4262 2.798 2.668 2.798 2.798 2.830 44,569 2.7732 0.00%
2016-06-20 0 0.430 0.415 0.430 0.425 0.430 78,352 33,055 0.4219 2.798 2.700 2.798 2.765 2.798 12,042 2.7451 3.61%
2016-06-17 0 0.415 0.415 0.435 0.410 0.410 50,000 20,500 0.4100 2.700 2.700 2.830 2.668 2.668 7,684 2.6678 0.00%
2016-06-16 0 0.415 0.415 0.440 0.415 0.420 120,000 50,050 0.4171 2.700 2.700 2.863 2.700 2.733 18,442 2.7139 0.00%
2016-06-15 0 0.415 0.405 0.420 0.415 0.415 30,576 12,671 0.4144 2.700 2.635 2.733 2.700 2.700 4,699 2.6965 2.47%
2016-06-14 0 0.405 0.405 0.425 0.405 0.425 300,000 125,300 0.4177 2.635 2.635 2.765 2.635 2.765 46,106 2.7177 -1.22%
2016-06-13 0 0.410 0.405 0.420 0.400 0.410 723,600 296,118 0.4092 2.668 2.635 2.733 2.603 2.668 111,208 2.6628 -4.65%
2016-06-10 0 0.430 0.425 0.435 0.425 0.430 380,000 162,700 0.4282 2.798 2.765 2.830 2.765 2.798 58,401 2.7859 2.38%
2016-06-08 0 0.420 0.410 0.420 0.405 0.425 165,936 67,865 0.4090 2.733 2.668 2.733 2.635 2.765 25,502 2.6612 0.00%
2016-06-07 0 0.420 0.420 0.430 0.410 0.415 28,640 11,601 0.4051 2.733 2.733 2.798 2.668 2.700 4,402 2.6356 1.20%
2016-06-06 0 0.415 0.415 0.430 0.415 0.420 20,000 8,350 0.4175 2.700 2.700 2.798 2.700 2.733 3,074 2.7166 -4.60%
2016-06-03 0 0.435 0.400 0.440 - - 0 0 - 2.830 2.603 2.863 - - 0 - 0.00%
2016-06-02 0 0.435 0.415 0.435 0.435 0.435 80,001 34,800 0.4350 2.830 2.700 2.830 2.830 2.830 12,295 2.8304 -1.14%
2016-06-01 0 0.440 0.405 0.440 0.440 0.440 10,000 4,400 0.4400 2.863 2.635 2.863 2.863 2.863 1,537 2.8630 7.32%
2016-05-31 0 0.410 0.400 0.415 0.410 0.410 210,576 86,318 0.4099 2.668 2.603 2.700 2.668 2.668 32,363 2.6672 0.00%
2016-05-30 0 0.410 0.410 0.425 0.410 0.425 120,000 50,550 0.4213 2.668 2.668 2.765 2.668 2.765 18,442 2.7410 -3.53%
2016-05-27 0 0.425 0.405 0.435 - - 0 0 - 2.765 2.635 2.830 - - 0 - 0.00%
2016-05-26 0 0.425 0.415 0.440 - - 0 0 - 2.765 2.700 2.863 - - 0 - 0.00%
2016-05-25 0 0.425 0.425 0.445 0.425 0.425 100,000 42,500 0.4250 2.765 2.765 2.896 2.765 2.765 15,369 2.7654 -1.16%
2016-05-24 0 0.430 0.430 0.440 0.430 0.435 120,000 51,950 0.4329 2.798 2.798 2.863 2.798 2.830 18,442 2.8169 -3.37%
2016-05-23 0 0.445 0.435 0.445 0.420 0.445 2,285,184 984,275 0.4307 2.896 2.830 2.896 2.733 2.896 351,202 2.8026 7.23%
2016-05-20 0 0.425 0.420 0.425 0.420 0.425 1,151,440 488,133 0.4239 2.700 2.669 2.700 2.669 2.700 181,225 2.6935 1.19%
2016-05-19 0 0.420 0.420 0.430 0.420 0.420 171,392 71,756 0.4187 2.669 2.669 2.732 2.669 2.669 26,975 2.6601 0.00%
2016-05-18 0 0.420 0.420 0.425 0.420 0.425 238,720 100,288 0.4201 2.669 2.669 2.700 2.669 2.700 37,572 2.6692 -1.18%
2016-05-17 0 0.425 0.420 0.430 0.420 0.420 50,000 21,000 0.4200 2.700 2.669 2.732 2.669 2.669 7,869 2.6685 0.00%
2016-05-16 0 0.425 0.425 0.430 0.400 0.430 600,432 256,472 0.4271 2.700 2.700 2.732 2.541 2.732 94,502 2.7139 -1.16%
2016-05-13 0 0.430 0.425 0.430 0.420 0.435 1,790,000 768,100 0.4291 2.732 2.700 2.732 2.669 2.764 281,728 2.7264 2.38%
2016-05-12 0 0.420 0.415 0.420 0.415 0.430 1,070,288 448,513 0.4191 2.669 2.637 2.669 2.637 2.732 168,452 2.6626 -2.33%
2016-05-11 0 0.430 0.425 0.430 0.420 0.465 2,240,720 972,191 0.4339 2.732 2.700 2.732 2.669 2.954 352,666 2.7567 -1.15%
2016-05-10 0 0.435 0.435 0.440 0.425 0.475 5,610,288 2,477,619 0.4416 2.764 2.764 2.796 2.700 3.018 883,002 2.8059 0.00%
2016-05-09 0 0.435 0.430 0.435 0.430 0.530 9,202,160 4,400,207 0.4782 2.764 2.732 2.764 2.732 3.367 1,448,326 3.0381 -7.45%
2016-05-06 0 0.470 0.445 0.470 0.425 0.470 1,225,184 542,291 0.4426 2.986 2.827 2.986 2.700 2.986 192,831 2.8123 6.82%
2016-05-05 0 0.440 0.435 0.440 0.415 0.440 223,456 94,582 0.4233 2.796 2.764 2.796 2.637 2.796 35,170 2.6893 0.00%
2016-05-04 0 0.440 0.430 0.440 0.415 0.450 9,900,864 4,122,591 0.4164 2.796 2.732 2.796 2.637 2.859 1,558,295 2.6456 -4.35%
2016-05-03 0 0.460 0.460 0.475 0.450 0.465 240,000 110,000 0.4583 2.923 2.923 3.018 2.859 2.954 37,774 2.9121 -1.08%
2016-04-29 0 0.465 0.455 0.470 0.465 0.485 161,440 75,719 0.4690 2.954 2.891 2.986 2.954 3.082 25,409 2.9800 -2.11%
2016-04-28 0 0.475 0.470 0.480 0.475 0.520 2,346,528 1,155,935 0.4926 3.018 2.986 3.050 3.018 3.304 369,320 3.1299 -1.04%
2016-04-27 0 0.480 0.480 0.485 0.430 0.480 2,048,784 942,864 0.4602 3.050 3.050 3.082 2.732 3.050 322,458 2.9240 9.09%
2016-04-26 0 0.440 0.435 0.440 0.380 0.450 1,660,000 710,250 0.4279 2.796 2.764 2.796 2.414 2.859 261,267 2.7185 4.76%
2016-04-25 0 0.420 0.415 0.420 0.425 0.425 20,000 8,500 0.4250 2.669 2.637 2.669 2.700 2.700 3,148 2.7003 -1.18%
2016-04-22 0 0.425 0.420 0.425 0.425 0.425 40,720 17,280 0.4244 2.700 2.669 2.700 2.700 2.700 6,409 2.6962 0.00%
2016-04-21 0 0.425 0.410 0.425 0.405 0.425 312,960 130,574 0.4172 2.700 2.605 2.700 2.573 2.700 49,257 2.6509 1.19%
2016-04-20 0 0.420 0.415 0.425 0.405 0.420 392,160 160,531 0.4094 2.669 2.637 2.700 2.573 2.669 61,722 2.6009 0.00%
2016-04-19 0 0.420 0.420 0.435 0.420 0.445 634,896 272,546 0.4293 2.669 2.669 2.764 2.669 2.827 99,926 2.7275 -3.45%
2016-04-18 0 0.435 0.435 0.440 0.395 0.430 534,256 221,062 0.4138 2.764 2.764 2.796 2.510 2.732 84,086 2.6290 7.41%
2016-04-15 0 0.405 0.405 0.420 0.400 0.410 350,720 140,473 0.4005 2.573 2.573 2.669 2.541 2.605 55,200 2.5448 -3.57%
2016-04-14 0 0.420 0.415 0.420 0.390 0.445 483,248 206,632 0.4276 2.669 2.637 2.669 2.478 2.827 76,058 2.7168 -1.18%
2016-04-13 0 0.425 0.425 0.430 0.415 0.430 1,790,720 752,038 0.4200 2.700 2.700 2.732 2.637 2.732 281,841 2.6683 2.41%
2016-04-12 0 0.415 0.400 0.415 0.385 0.415 644,032 249,612 0.3876 2.637 2.541 2.637 2.446 2.637 101,364 2.4625 1.22%
2016-04-11 0 0.410 0.400 0.415 0.400 0.430 660,000 270,100 0.4092 2.605 2.541 2.637 2.541 2.732 103,877 2.6002 6.49%
2016-04-08 0 0.385 0.380 0.395 - - 2,880 1,036 0.3597 2.446 2.414 2.510 - - 453 2.2856 0.00%
2016-04-07 0 0.385 0.385 0.400 0.385 0.385 70,000 27,100 0.3871 2.446 2.446 2.541 2.446 2.446 11,017 2.4598 -1.28%
2016-04-06 0 0.390 0.380 0.390 0.360 0.390 242,752 91,463 0.3768 2.478 2.414 2.478 2.287 2.478 38,207 2.3939 -2.50%
2016-04-05 0 0.400 0.380 0.400 0.380 0.400 90,000 35,200 0.3911 2.541 2.414 2.541 2.414 2.541 14,165 2.4850 5.26%
2016-04-01 0 0.380 0.380 0.390 0.360 0.380 231,360 87,169 0.3768 2.414 2.414 2.478 2.287 2.414 36,414 2.3939 -2.56%
2016-03-31 0 0.390 0.385 0.400 0.390 0.390 100,720 39,262 0.3898 2.478 2.446 2.541 2.478 2.478 15,852 2.4767 0.00%
2016-03-30 0 0.390 0.390 0.400 0.390 0.400 234,128 92,820 0.3964 2.478 2.478 2.541 2.478 2.541 36,849 2.5189 -2.50%
2016-03-29 0 0.400 0.390 0.400 0.380 0.400 583,392 226,651 0.3885 2.541 2.478 2.541 2.414 2.541 91,820 2.4684 5.26%
2016-03-24 0 0.380 0.380 0.390 0.375 0.390 491,152 186,658 0.3800 2.414 2.414 2.478 2.383 2.478 77,302 2.4146 -5.00%
2016-03-23 0 0.400 0.395 0.415 0.400 0.430 646,560 260,546 0.4030 2.541 2.510 2.637 2.541 2.732 101,762 2.5603 -4.76%
2016-03-22 0 0.420 0.420 0.425 0.390 0.430 1,041,728 419,402 0.4026 2.669 2.669 2.700 2.478 2.732 163,957 2.5580 10.53%
2016-03-21 0 0.380 0.370 0.380 0.370 0.400 236,480 90,046 0.3808 2.414 2.351 2.414 2.351 2.541 37,220 2.4193 4.11%
2016-03-18 0 0.365 0.365 0.390 0.365 0.390 260,720 98,909 0.3794 2.319 2.319 2.478 2.319 2.478 41,035 2.4104 -8.75%
2016-03-17 0 0.400 0.405 0.420 0.375 0.430 3,051,526 1,217,927 0.3991 2.541 2.573 2.669 2.383 2.732 480,279 2.5359 3.90%
2016-03-16 0 0.385 0.375 0.385 0.360 0.400 2,670,144 1,027,048 0.3846 2.446 2.383 2.446 2.287 2.541 420,253 2.4439 6.94%
2016-03-15 0 0.360 0.360 0.375 0.350 0.370 593,312 217,229 0.3661 2.287 2.287 2.383 2.224 2.351 93,381 2.3263 -1.37%
2016-03-14 0 0.365 0.365 0.380 0.360 0.385 176,912 63,888 0.3611 2.319 2.319 2.414 2.287 2.446 27,844 2.2945 1.39%
2016-03-11 0 0.360 0.350 0.365 0.350 0.370 450,000 160,050 0.3557 2.287 2.224 2.319 2.224 2.351 70,825 2.2598 5.88%
2016-03-10 0 0.340 0.340 0.370 0.330 0.360 151,296 50,819 0.3359 2.160 2.160 2.351 2.097 2.287 23,812 2.1341 -5.56%
2016-03-09 0 0.360 0.360 0.370 0.355 0.360 81,440 28,989 0.3560 2.287 2.287 2.351 2.256 2.287 12,818 2.2616 1.41%
2016-03-08 0 0.355 0.355 0.375 0.345 0.355 140,000 49,400 0.3529 2.256 2.256 2.383 2.192 2.256 22,035 2.2419 2.90%
2016-03-07 0 0.345 0.345 0.365 0.345 0.355 620,720 217,491 0.3504 2.192 2.192 2.319 2.192 2.256 97,695 2.2262 -5.48%
2016-03-04 0 0.365 0.360 0.370 0.350 0.390 2,062,304 751,994 0.3646 2.319 2.287 2.351 2.224 2.478 324,586 2.3168 1.39%
2016-03-03 0 0.360 0.360 0.380 0.360 0.375 866,480 317,503 0.3664 2.287 2.287 2.414 2.287 2.383 136,375 2.3282 -5.26%
2016-03-02 0 0.380 0.380 0.390 0.360 0.395 1,479,648 559,341 0.3780 2.414 2.414 2.478 2.287 2.510 232,881 2.4018 -7.32%
2016-03-01 0 0.410 0.400 0.420 0.400 0.485 2,959,520 1,285,952 0.4345 2.605 2.541 2.669 2.541 3.082 465,798 2.7607 -6.82%
2016-02-29 0 0.440 0.420 0.440 0.360 0.450 7,667,584 3,056,301 0.3986 2.796 2.669 2.796 2.287 2.859 1,206,799 2.5326 22.22%
2016-02-26 0 0.360 0.355 0.360 0.350 0.360 172,304 61,733 0.3583 2.287 2.256 2.287 2.224 2.287 27,119 2.2764 1.41%
2016-02-25 0 0.355 0.350 0.355 0.345 0.385 820,288 294,996 0.3596 2.256 2.224 2.256 2.192 2.446 129,105 2.2849 -1.39%
2016-02-24 0 0.360 0.355 0.365 0.345 0.370 440,000 155,950 0.3544 2.287 2.256 2.319 2.192 2.351 69,252 2.2519 4.35%
2016-02-23 0 0.345 0.345 0.355 0.345 0.350 312,592 107,812 0.3449 2.192 2.192 2.256 2.192 2.224 49,199 2.1914 0.00%
2016-02-22 0 0.345 0.340 0.355 0.340 0.345 20,000 6,850 0.3425 2.192 2.160 2.256 2.160 2.192 3,148 2.1761 1.47%
2016-02-19 0 0.340 0.340 0.355 0.340 0.340 20,720 7,030 0.3393 2.160 2.160 2.256 2.160 2.160 3,261 2.1557 -1.45%
2016-02-18 0 0.345 0.345 0.355 0.345 0.360 190,720 66,241 0.3473 2.192 2.192 2.256 2.192 2.287 30,017 2.2068 -4.17%
2016-02-17 0 0.360 0.340 0.360 0.335 0.360 293,600 98,516 0.3355 2.287 2.160 2.287 2.128 2.287 46,210 2.1319 4.35%
2016-02-16 0 0.345 0.340 0.345 0.335 0.355 150,160 52,601 0.3503 2.192 2.160 2.192 2.128 2.256 23,634 2.2257 -2.82%
2016-02-15 0 0.355 0.350 0.355 0.345 0.380 552,448 198,929 0.3601 2.256 2.224 2.256 2.192 2.414 86,950 2.2879 2.90%
2016-02-12 0 0.345 0.330 0.350 0.345 0.345 60,000 20,700 0.3450 2.192 2.097 2.224 2.192 2.192 9,443 2.1920 0.00%
2016-02-11 0 0.345 0.325 0.345 0.310 0.345 100,000 31,600 0.3160 2.192 2.065 2.192 1.970 2.192 15,739 2.0078 2.99%
2016-02-05 0 0.335 0.325 0.335 0.330 0.350 531,440 180,553 0.3397 2.128 2.065 2.128 2.097 2.224 83,643 2.1586 -6.94%
2016-02-04 0 0.360 0.340 0.360 0.340 0.365 274,032 95,790 0.3496 2.287 2.160 2.287 2.160 2.319 43,130 2.2210 7.46%
2016-02-03 0 0.335 0.335 0.345 0.330 0.365 1,211,440 414,060 0.3418 2.128 2.128 2.192 2.097 2.319 190,668 2.1716 -1.47%
2016-02-02 0 0.340 0.340 0.345 0.340 0.365 795,760 275,028 0.3456 2.160 2.160 2.192 2.160 2.319 125,244 2.1959 3.03%
2016-02-01 0 0.330 0.330 0.340 0.330 0.380 402,160 140,741 0.3500 2.097 2.097 2.160 2.097 2.414 63,296 2.2235 -7.04%
2016-01-29 0 0.355 0.345 0.360 0.315 0.375 3,125,168 1,083,652 0.3467 2.256 2.192 2.287 2.001 2.383 491,870 2.2031 5.97%
2016-01-28 0 0.335 0.335 0.350 0.310 0.385 5,757,840 1,931,715 0.3355 2.128 2.128 2.224 1.970 2.446 906,225 2.1316 -14.10%
2016-01-27 0 0.390 0.370 0.390 0.370 0.420 1,891,008 723,192 0.3824 2.478 2.351 2.478 2.351 2.669 297,625 2.4299 -2.50%
2016-01-26 0 0.400 0.400 0.410 0.380 0.435 2,270,720 912,566 0.4019 2.541 2.541 2.605 2.414 2.764 357,388 2.5534 -11.11%
2016-01-25 0 0.450 0.430 0.450 0.430 0.465 1,710,000 759,950 0.4444 2.859 2.732 2.859 2.732 2.954 269,137 2.8237 1.12%
2016-01-22 0 0.445 0.440 0.445 0.435 0.485 3,593,312 1,619,019 0.4506 2.827 2.796 2.827 2.764 3.082 565,551 2.8627 -4.30%
2016-01-21 0 0.465 0.460 0.465 0.430 0.480 4,535,328 2,060,580 0.4543 2.954 2.923 2.954 2.732 3.050 713,814 2.8867 2.20%
2016-01-20 0 0.455 0.450 0.465 0.440 0.510 5,640,000 2,620,150 0.4646 2.891 2.859 2.954 2.796 3.240 887,678 2.9517 -10.78%
2016-01-19 0 0.510 0.495 0.520 0.450 0.540 13,013,904 6,328,474 0.4863 3.240 3.145 3.304 2.859 3.431 2,048,256 3.0897 8.51%
2016-01-18 0 0.470 0.460 0.470 0.460 0.520 2,619,792 1,225,735 0.4679 2.986 2.923 2.986 2.923 3.304 412,328 2.9727 -4.08%
2016-01-15 0 0.490 0.475 0.490 0.465 0.590 5,874,320 2,986,338 0.5084 3.113 3.018 3.113 2.954 3.749 924,558 3.2300 -2.00%
2016-01-14 0 0.500 0.490 0.510 0.485 0.570 5,339,504 2,732,473 0.5117 3.177 3.113 3.240 3.082 3.622 840,383 3.2515 -10.71%
2016-01-13 0 0.560 0.550 0.560 0.530 1.100 11,403,448 7,429,119 0.6515 3.558 3.495 3.558 3.367 6.989 1,794,786 4.1393 -22.22%
2016-01-12 0 0.720 0.690 0.730 0.710 1.050 3,254,256 2,686,943 0.8257 4.575 4.384 4.638 4.511 6.671 512,187 5.2460 -26.53%
2016-01-11 0 0.980 0.900 0.980 0.930 1.100 710,128 704,878 0.9926 6.227 5.718 6.227 5.909 6.989 111,767 6.3067 -7.55%
2016-01-08 0 1.060 1.050 1.070 0.990 1.230 1,362,860 1,439,523 1.0563 6.735 6.671 6.798 6.290 7.815 214,500 6.7111 7.07%
2016-01-07 0 0.990 0.960 1.010 0.860 3.350 2,693,910 3,524,893 1.3085 6.290 6.100 6.417 5.464 21.28 423,994 8.3135

Webb-site Database - Powered By Linux Group

Back to top