THAC Group (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08232  2016-07-11    
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
2026-02-04 0 1.880 1.750 1.930 1.880 1.880 20,000 37,600 1.8800 1.880 1.750 1.930 1.880 1.880 20,000 1.8800 -2.08%
2026-02-03 0 1.920 1.850 1.980 1.920 1.920 5,000 9,600 1.9200 1.920 1.850 1.980 1.920 1.920 5,000 1.9200 0.00%
2026-02-02 0 1.920 - 1.980 - - 0 0 - 1.920 - 1.980 - - 0 - 0.00%
2026-01-30 0 1.920 1.760 1.920 1.980 1.980 15,000 29,700 1.9800 1.920 1.760 1.920 1.980 1.980 15,000 1.9800 1.05%
2026-01-29 0 1.900 1.700 2.000 - - 0 0 - 1.900 1.700 2.000 - - 0 - 0.00%
2026-01-28 0 1.900 1.880 2.000 1.850 1.940 25,000 47,750 1.9100 1.900 1.880 2.000 1.850 1.940 25,000 1.9100 -1.55%
2026-01-27 0 1.930 1.930 2.090 1.900 1.900 10,000 19,000 1.9000 1.930 1.930 2.090 1.900 1.900 10,000 1.9000 -3.98%
2026-01-26 0 2.010 1.830 2.010 2.010 2.010 10,000 20,100 2.0100 2.010 1.830 2.010 2.010 2.010 10,000 2.0100 0.50%
2026-01-23 0 2.000 1.960 2.050 2.000 2.000 29,500 58,865 1.9954 2.000 1.960 2.050 2.000 2.000 29,500 1.9954 -4.31%
2026-01-22 0 2.090 2.000 2.280 2.000 2.090 15,000 30,450 2.0300 2.090 2.000 2.280 2.000 2.090 15,000 2.0300 1.95%
2026-01-21 0 2.050 2.010 2.080 - - 0 0 - 2.050 2.010 2.080 - - 0 - 0.00%
2026-01-20 0 2.050 1.850 2.100 - - 0 0 - 2.050 1.850 2.100 - - 0 - 0.00%
2026-01-19 0 2.050 1.810 2.050 - - 0 0 - 2.050 1.810 2.050 - - 0 - 0.00%
2026-01-16 0 2.050 2.050 2.130 2.020 2.080 40,000 81,850 2.0463 2.050 2.050 2.130 2.020 2.080 40,000 2.0463 0.49%
2026-01-15 0 2.040 2.030 2.040 2.020 2.040 15,000 30,450 2.0300 2.040 2.030 2.040 2.020 2.040 15,000 2.0300 -1.92%
2026-01-14 0 2.080 2.020 2.100 2.020 2.080 45,000 91,600 2.0356 2.080 2.020 2.100 2.020 2.080 45,000 2.0356 -2.80%
2026-01-13 0 2.140 2.080 2.190 2.130 2.140 20,000 42,700 2.1350 2.140 2.080 2.190 2.130 2.140 20,000 2.1350 0.00%
2026-01-09 0 2.140 2.040 2.200 2.010 2.140 25,000 51,200 2.0480 2.140 2.040 2.200 2.010 2.140 25,000 2.0480 0.00%
2026-01-08 0 2.140 2.100 2.230 2.070 2.140 15,250 31,942 2.0946 2.140 2.100 2.230 2.070 2.140 15,250 2.0946 -6.55%
2026-01-07 0 2.290 2.060 2.290 - - 0 0 - 2.290 2.060 2.290 - - 0 - 0.00%
2026-01-06 0 2.290 2.050 2.290 2.280 2.310 15,000 34,400 2.2933 2.290 2.050 2.290 2.280 2.310 15,000 2.2933 -0.43%
2026-01-05 0 2.300 2.110 2.300 - - 0 0 - 2.300 2.110 2.300 - - 0 - -9.45%
2025-12-31 0 2.540 2.380 2.600 2.450 2.540 105,000 262,050 2.4957 2.540 2.380 2.600 2.450 2.540 105,000 2.4957 3.25%
2025-12-30 0 2.460 2.130 2.470 2.240 2.460 66,900 154,640 2.3115 2.460 2.130 2.470 2.240 2.460 66,900 2.3115 8.85%
2025-12-29 0 2.260 2.040 2.260 - - 0 0 - 2.260 2.040 2.260 - - 0 - 0.00%
2025-12-24 0 2.260 2.080 2.280 2.070 2.260 70,000 151,600 2.1657 2.260 2.080 2.280 2.070 2.260 70,000 2.1657 6.10%
2025-12-23 0 2.130 2.020 2.130 1.960 2.150 90,000 183,150 2.0350 2.130 2.020 2.130 1.960 2.150 90,000 2.0350 -0.93%
2025-12-22 0 2.150 1.980 2.140 - - 1,300 2,795 2.1500 2.150 1.980 2.140 - - 1,300 2.1500 -0.46%
2025-12-19 0 2.160 1.990 2.160 - - 5,000 10,100 2.0200 2.160 1.990 2.160 - - 5,000 2.0200 -0.46%
2025-12-18 0 2.170 2.060 2.190 2.080 2.180 45,000 95,450 2.1211 2.170 2.060 2.190 2.080 2.180 45,000 2.1211 -0.91%
2025-12-17 0 2.190 2.080 2.190 2.050 2.190 65,000 136,850 2.1054 2.190 2.080 2.190 2.050 2.190 65,000 2.1054 -0.45%
2025-12-16 0 2.200 2.000 2.220 2.020 2.200 65,000 134,200 2.0646 2.200 2.000 2.220 2.020 2.200 65,000 2.0646 1.38%
2025-12-15 0 2.170 2.030 2.180 2.170 2.170 5,000 10,850 2.1700 2.170 2.030 2.180 2.170 2.170 5,000 2.1700 0.00%
2025-12-12 0 2.170 2.030 2.180 2.200 2.200 15,000 32,050 2.1367 2.170 2.030 2.180 2.200 2.200 15,000 2.1367 -1.81%
2025-12-11 0 2.210 2.060 2.210 2.140 2.210 20,000 43,150 2.1575 2.210 2.060 2.210 2.140 2.210 20,000 2.1575 -0.90%
2025-12-10 0 2.230 2.030 2.230 2.130 2.230 15,000 32,400 2.1600 2.230 2.030 2.230 2.130 2.230 15,000 2.1600 -0.89%
2025-12-09 0 2.250 2.080 2.250 - - 5,000 11,250 2.2500 2.250 2.080 2.250 - - 5,000 2.2500 0.00%
2025-12-08 0 2.250 2.100 2.250 - - 9,750 20,940 2.1477 2.250 2.100 2.250 - - 9,750 2.1477 0.00%
2025-12-05 0 2.250 2.150 2.280 2.060 2.260 50,000 107,100 2.1420 2.250 2.150 2.280 2.060 2.260 50,000 2.1420 2.74%
2025-12-04 0 2.190 2.110 2.190 2.150 2.380 50,000 110,400 2.2080 2.190 2.110 2.190 2.150 2.380 50,000 2.2080 -7.98%
2025-12-03 0 2.380 2.080 2.380 2.080 2.380 50,000 107,000 2.1400 2.380 2.080 2.380 2.080 2.380 50,000 2.1400 1.28%
2025-12-02 0 2.350 2.010 2.350 2.050 2.250 55,000 115,100 2.0927 2.350 2.010 2.350 2.050 2.250 55,000 2.0927 8.29%
2025-12-01 0 2.170 2.140 - 2.170 2.170 5,000 10,850 2.1700 2.170 2.140 - 2.170 2.170 5,000 2.1700 -3.56%
2025-11-28 0 2.250 2.220 2.250 - - 0 0 - 2.250 2.220 2.250 - - 0 - -2.17%
2025-11-27 0 2.300 2.180 2.300 2.300 2.600 35,000 84,800 2.4229 2.300 2.180 2.300 2.300 2.600 35,000 2.4229 -4.17%
2025-11-26 0 2.400 2.230 2.400 2.200 2.500 25,000 58,250 2.3300 2.400 2.230 2.400 2.200 2.500 25,000 2.3300 14.29%
2025-11-25 0 2.100 2.100 - 2.050 2.100 35,000 73,150 2.0900 2.100 2.100 - 2.050 2.100 35,000 2.0900 -2.33%
2025-11-24 0 2.150 2.070 - 2.140 2.150 15,000 32,150 2.1433 2.150 2.070 - 2.140 2.150 15,000 2.1433 1.90%
2025-11-21 0 2.110 2.110 - 1.980 2.190 70,000 145,700 2.0814 2.110 2.110 - 1.980 2.190 70,000 2.0814 -3.65%
2025-11-20 0 2.190 2.100 2.400 2.250 2.300 20,000 45,550 2.2775 2.190 2.100 2.400 2.250 2.300 20,000 2.2775 -4.37%
2025-11-19 0 2.290 2.010 2.480 - - 0 0 - 2.290 2.010 2.480 - - 0 - 0.00%
2025-11-18 0 2.290 2.250 2.500 2.290 2.290 10,000 22,950 2.2950 2.290 2.250 2.500 2.290 2.290 10,000 2.2950 1.78%
2025-11-17 0 2.250 2.250 2.580 2.240 2.240 20,000 44,200 2.2100 2.250 2.250 2.580 2.240 2.240 20,000 2.2100 0.00%
2025-11-14 0 2.250 2.300 2.590 2.100 2.200 50,000 107,650 2.1530 2.250 2.300 2.590 2.100 2.200 50,000 2.1530 -2.17%
2025-11-13 0 2.300 2.130 2.350 2.300 2.350 15,000 34,750 2.3167 2.300 2.130 2.350 2.300 2.350 15,000 2.3167 -2.13%
2025-11-12 0 2.350 2.050 2.350 - - 15,000 34,800 2.3200 2.350 2.050 2.350 - - 15,000 2.3200 0.00%
2025-11-11 0 2.350 - 2.350 2.350 2.350 10,000 23,800 2.3800 2.350 - 2.350 2.350 2.350 10,000 2.3800 -17.83%
2025-11-07 0 2.860 2.780 2.860 2.300 2.960 175,000 480,785 2.7473 2.860 2.780 2.860 2.300 2.960 175,000 2.7473 15.32%
2025-11-06 0 2.480 2.300 2.380 1.950 2.480 85,000 182,900 2.1518 2.480 2.300 2.380 1.950 2.480 85,000 2.1518 18.66%
2025-11-05 0 2.090 1.830 2.100 1.730 2.100 133,000 244,760 1.8403 2.090 1.830 2.100 1.730 2.100 133,000 1.8403 10.00%
2025-11-04 0 1.900 1.900 1.950 1.900 2.100 150,000 301,050 2.0070 1.900 1.900 1.950 1.900 2.100 150,000 2.0070 -14.80%
2025-11-03 0 2.230 2.020 2.420 2.090 2.230 85,000 181,000 2.1294 2.230 2.020 2.420 2.090 2.230 85,000 2.1294 -2.62%
2025-10-31 0 2.290 2.400 2.420 2.290 2.380 80,000 186,050 2.3256 2.290 2.400 2.420 2.290 2.380 80,000 2.3256 -3.78%
2025-10-30 0 2.380 2.360 2.410 2.350 2.430 130,000 309,900 2.3838 2.380 2.360 2.410 2.350 2.430 130,000 2.3838 -3.64%
2025-10-28 0 2.470 2.470 2.540 2.460 2.490 10,000 24,750 2.4750 2.470 2.470 2.540 2.460 2.490 10,000 2.4750 -0.80%
2025-10-27 0 2.490 2.490 2.650 2.470 2.560 45,000 113,450 2.5211 2.490 2.490 2.650 2.470 2.560 45,000 2.5211 -2.73%
2025-10-24 0 2.560 2.530 2.720 2.340 2.750 280,000 694,200 2.4793 2.560 2.530 2.720 2.340 2.750 280,000 2.4793 4.49%
2025-10-23 0 2.450 2.450 2.990 2.290 2.770 471,000 1,131,455 2.4022 2.450 2.450 2.990 2.290 2.770 471,000 2.4022 -13.73%
2025-10-22 0 2.840 2.840 2.890 2.800 3.100 130,000 384,700 2.9592 2.840 2.840 2.890 2.800 3.100 130,000 2.9592 -8.68%
2025-10-21 0 3.110 3.110 3.170 3.110 3.180 126,500 397,777 3.1445 3.110 3.110 3.170 3.110 3.180 126,500 3.1445 -1.58%
2025-10-20 0 3.160 3.160 3.290 3.100 3.390 90,000 292,250 3.2472 3.160 3.160 3.290 3.100 3.390 90,000 3.2472 -4.24%
2025-10-17 0 3.300 3.200 3.300 3.260 3.600 470,000 1,601,550 3.4076 3.300 3.200 3.300 3.260 3.600 470,000 3.4076 -10.81%
2025-10-16 0 3.700 3.600 3.700 3.550 3.970 345,000 1,291,650 3.7439 3.700 3.600 3.700 3.550 3.970 345,000 3.7439 0.00%
2025-10-15 0 3.700 3.600 3.980 3.700 3.700 5,000 18,500 3.7000 3.700 3.600 3.980 3.700 3.700 5,000 3.7000 0.00%
2025-10-14 0 3.700 3.610 3.880 3.690 3.890 275,000 1,032,750 3.7555 3.700 3.610 3.880 3.690 3.890 275,000 3.7555 -2.37%
2025-10-13 0 3.790 3.630 3.800 3.690 4.010 163,250 621,632 3.8079 3.790 3.630 3.800 3.690 4.010 163,250 3.8079 -7.79%
2025-10-10 0 4.110 4.000 4.200 3.850 4.120 23,875 95,350 3.9937 4.110 4.000 4.200 3.850 4.120 23,875 3.9937 2.49%
2025-10-09 0 4.010 4.010 4.180 3.950 4.190 50,000 201,100 4.0220 4.010 4.010 4.180 3.950 4.190 50,000 4.0220 -4.07%
2025-10-08 0 4.180 4.100 4.350 3.900 4.200 85,000 343,350 4.0394 4.180 4.100 4.350 3.900 4.200 85,000 4.0394 2.20%
2025-10-06 0 4.090 3.890 4.100 3.820 4.130 193,000 763,800 3.9575 4.090 3.890 4.100 3.820 4.130 193,000 3.9575 0.49%
2025-10-03 0 4.070 4.000 4.150 4.070 4.100 45,500 185,315 4.0729 4.070 4.000 4.150 4.070 4.100 45,500 4.0729 -3.10%
2025-10-02 0 4.200 4.100 4.210 4.200 4.470 55,000 235,050 4.2736 4.200 4.100 4.210 4.200 4.470 55,000 4.2736 -6.67%
2025-09-30 0 4.500 4.440 4.590 4.410 4.760 320,750 1,474,847 4.5981 4.500 4.440 4.590 4.410 4.760 320,750 4.5981 2.27%
2025-09-29 0 4.400 4.330 4.580 4.050 4.400 353,250 1,503,207 4.2554 4.400 4.330 4.580 4.050 4.400 353,250 4.2554 7.32%
2025-09-26 0 4.100 3.980 4.100 4.050 4.200 66,000 269,648 4.0856 4.100 3.980 4.100 4.050 4.200 66,000 4.0856 0.00%
2025-09-25 0 4.100 4.050 4.100 3.800 4.100 278,750 1,121,675 4.0239 4.100 4.050 4.100 3.800 4.100 278,750 4.0239 3.02%
2025-09-24 0 3.980 3.940 3.970 3.930 4.100 159,250 635,170 3.9885 3.980 3.940 3.970 3.930 4.100 159,250 3.9885 -4.33%
2025-09-23 0 4.160 4.110 4.160 4.100 4.210 61,500 254,812 4.1433 4.160 4.110 4.160 4.100 4.210 61,500 4.1433 -1.19%
2025-09-22 0 4.210 4.160 4.230 4.110 4.230 63,750 267,375 4.1941 4.210 4.160 4.230 4.110 4.230 63,750 4.1941 0.72%
2025-09-19 0 4.180 4.180 4.270 4.130 4.220 115,750 481,695 4.1615 4.180 4.180 4.270 4.130 4.220 115,750 4.1615 -0.48%
2025-09-18 0 4.200 4.180 4.290 4.200 4.430 71,000 300,670 4.2348 4.200 4.180 4.290 4.200 4.430 71,000 4.2348 -2.10%
2025-09-17 0 4.290 4.290 4.330 4.200 4.380 447,750 1,909,310 4.2642 4.290 4.290 4.330 4.200 4.380 447,750 4.2642 -4.88%
2025-09-16 0 4.510 4.360 4.590 4.510 4.650 83,500 379,072 4.5398 4.510 4.360 4.590 4.510 4.650 83,500 4.5398 -1.96%
2025-09-15 0 4.600 4.550 4.600 4.600 4.850 287,250 1,339,460 4.6630 4.600 4.550 4.600 4.600 4.850 287,250 4.6630 -4.37%
2025-09-12 0 4.810 4.810 4.850 4.600 4.970 532,625 2,550,305 4.7882 4.810 4.810 4.850 4.600 4.970 532,625 4.7882 7.13%
2025-09-11 0 4.490 4.450 4.490 4.360 4.800 225,500 1,014,955 4.5009 4.490 4.450 4.490 4.360 4.800 225,500 4.5009 4.18%
2025-09-10 0 4.310 4.310 4.350 4.240 4.750 355,500 1,589,955 4.4724 4.310 4.310 4.350 4.240 4.750 355,500 4.4724 1.65%
2025-09-09 0 4.240 4.250 4.280 3.970 4.320 665,000 2,728,650 4.1032 4.240 4.250 4.280 3.970 4.320 665,000 4.1032 6.27%
2025-09-08 0 3.990 3.980 4.300 3.860 4.290 355,250 1,445,217 4.0682 3.990 3.980 4.300 3.860 4.290 355,250 4.0682 -5.23%
2025-09-05 0 4.210 4.200 4.290 4.210 4.500 83,750 362,212 4.3249 4.210 4.200 4.290 4.210 4.500 83,750 4.3249 -3.44%
2025-09-04 0 4.360 4.350 4.590 3.900 4.790 578,000 2,579,770 4.4633 4.360 4.350 4.590 3.900 4.790 578,000 4.4633 13.25%
2025-09-03 0 3.850 3.750 3.860 3.580 3.880 150,000 554,250 3.6950 3.850 3.750 3.860 3.580 3.880 150,000 3.6950 5.77%
2025-09-02 0 3.640 3.620 3.640 3.650 3.920 101,500 380,770 3.7514 3.640 3.620 3.640 3.650 3.920 101,500 3.7514 0.83%
2025-09-01 0 3.610 3.580 3.610 3.550 3.710 153,250 549,615 3.5864 3.610 3.580 3.610 3.550 3.710 153,250 3.5864 0.00%
2025-08-29 0 3.610 3.610 3.630 3.600 3.930 395,000 1,461,050 3.6989 3.610 3.610 3.630 3.600 3.930 395,000 3.6989 -6.96%
2025-08-28 0 3.880 3.780 3.890 3.350 4.000 425,250 1,566,182 3.6830 3.880 3.780 3.890 3.350 4.000 425,250 3.6830 3.74%
2025-08-27 0 3.740 3.610 3.740 3.700 4.100 520,000 2,008,550 3.8626 3.740 3.610 3.740 3.700 4.100 520,000 3.8626 -8.78%
2025-08-26 0 4.100 3.960 4.130 3.820 4.450 610,000 2,478,300 4.0628 4.100 3.960 4.130 3.820 4.450 610,000 4.0628 -5.09%
2025-08-25 0 4.320 4.270 4.590 4.300 4.980 225,000 1,008,500 4.4822 4.320 4.270 4.590 4.300 4.980 225,000 4.4822 -9.43%
2025-08-22 0 4.770 4.700 4.780 4.290 4.880 470,750 2,200,090 4.6736 4.770 4.700 4.780 4.290 4.880 470,750 4.6736 11.19%
2025-08-21 0 4.290 4.290 4.360 4.270 5.180 748,250 3,385,282 4.5243 4.290 4.290 4.360 4.270 5.180 748,250 4.5243 -4.88%
2025-08-20 0 4.510 4.510 4.830 4.000 4.930 1,961,150 8,826,297 4.5006 4.510 4.510 4.830 4.000 4.930 1,961,150 4.5006 17.75%
2025-08-19 0 3.830 3.730 3.830 2.950 4.140 690,250 2,492,910 3.6116 3.830 3.730 3.830 2.950 4.140 690,250 3.6116 25.16%
2025-08-18 0 3.060 2.870 3.060 2.820 3.220 330,000 957,250 2.9008 3.060 2.870 3.060 2.820 3.220 330,000 2.9008 -5.56%
2025-08-15 0 3.240 3.130 3.240 3.020 3.840 312,750 1,033,540 3.3047 3.240 3.130 3.240 3.020 3.840 312,750 3.3047 -14.51%
2025-08-14 0 3.790 3.530 3.790 3.500 3.990 128,750 477,497 3.7087 3.790 3.530 3.790 3.500 3.990 128,750 3.7087 1.07%
2025-08-13 0 3.750 3.550 3.750 2.560 3.790 1,444,000 4,548,590 3.1500 3.750 3.550 3.750 2.560 3.790 1,444,000 3.1500 2.74%
2025-08-12 0 3.650 3.650 3.760 3.650 4.040 171,750 648,575 3.7763 3.650 3.650 3.760 3.650 4.040 171,750 3.7763 -9.65%
2025-08-11 0 4.040 3.890 4.050 3.690 4.150 465,250 1,836,805 3.9480 4.040 3.890 4.050 3.690 4.150 465,250 3.9480 1.51%
2025-08-08 0 3.980 3.960 3.980 2.990 3.980 1,153,500 4,227,720 3.6651 3.980 3.960 3.980 2.990 3.980 1,153,500 3.6651 22.84%
2025-08-07 0 3.240 3.100 3.240 2.850 3.240 370,000 1,124,086 3.0381 3.240 3.100 3.240 2.850 3.240 370,000 3.0381 8.00%
2025-08-06 0 3.000 2.890 3.020 2.800 3.300 342,000 1,021,615 2.9872 3.000 2.890 3.020 2.800 3.300 342,000 2.9872 -6.54%
2025-08-05 0 3.210 3.160 3.210 2.810 3.250 758,500 2,332,565 3.0752 3.210 3.160 3.210 2.810 3.250 758,500 3.0752 9.93%
2025-08-04 0 2.920 2.840 2.920 2.320 2.950 1,130,500 3,069,475 2.7151 2.920 2.840 2.920 2.320 2.950 1,130,500 2.7151 28.63%
2025-08-01 0 2.270 2.270 2.350 2.120 2.360 525,250 1,149,265 2.1880 2.270 2.270 2.350 2.120 2.360 525,250 2.1880 11.27%
2025-07-31 0 2.040 2.000 2.050 2.000 2.160 171,000 352,115 2.0592 2.040 2.000 2.050 2.000 2.160 171,000 2.0592 0.00%
2025-07-30 0 2.040 2.010 2.100 1.980 2.120 98,500 201,295 2.0436 2.040 2.010 2.100 1.980 2.120 98,500 2.0436 0.49%
2025-07-29 0 2.030 2.000 2.090 1.980 2.190 89,500 183,617 2.0516 2.030 2.000 2.090 1.980 2.190 89,500 2.0516 6.84%
2025-07-28 0 1.900 1.900 2.100 1.900 2.230 647,000 1,318,042 2.0372 1.900 1.900 2.100 1.900 2.230 647,000 2.0372 -17.39%
2025-07-25 0 2.300 2.200 2.300 2.020 2.720 1,266,625 3,015,156 2.3805 2.300 2.200 2.300 2.020 2.720 1,266,625 2.3805 2.68%
2025-07-24 0 2.240 2.200 2.250 1.510 2.240 2,089,250 3,878,915 1.8566 2.240 2.200 2.250 1.510 2.240 2,089,250 1.8566 49.33%
2025-07-23 0 1.500 1.500 1.510 1.400 2.000 6,173,500 9,443,000 1.5296 1.500 1.500 1.510 1.400 2.000 6,173,500 1.5296 37.61%
2025-07-22 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-06-30 0 1.090 1.000 1.260 - - 0 0 - 1.090 1.000 1.260 - - 0 - 0.00%
2025-06-27 0 1.090 0.900 1.260 - - 0 0 - 1.090 0.900 1.260 - - 0 - 0.00%
2025-06-26 0 1.090 1.000 1.260 1.090 1.090 8,500 8,730 1.0271 1.090 1.000 1.260 1.090 1.090 8,500 1.0271 -1.80%
2025-06-25 0 1.110 1.110 1.250 - - 0 0 - 1.110 1.110 1.250 - - 0 - 2.78%
2025-06-24 0 1.080 1.060 1.260 - - 15,000 16,200 1.0800 1.080 1.060 1.260 - - 15,000 1.0800 0.00%
2025-06-23 0 1.080 1.080 1.260 1.070 1.080 53,500 57,490 1.0746 1.080 1.080 1.260 1.070 1.080 53,500 1.0746 -1.82%
2025-06-20 0 1.100 - 1.260 - - 500 525 1.0500 1.100 - 1.260 - - 500 1.0500 0.00%
2025-06-19 0 1.100 1.000 1.260 - - 0 0 - 1.100 1.000 1.260 - - 0 - 0.00%
2025-06-18 0 1.100 0.650 1.260 - - 0 0 - 1.100 0.650 1.260 - - 0 - 0.00%
2025-06-17 0 1.100 1.070 1.260 - - 0 0 - 1.100 1.070 1.260 - - 0 - 0.00%
2025-06-16 0 1.100 1.070 1.220 - - 10,000 11,000 1.1000 1.100 1.070 1.220 - - 10,000 1.1000 0.00%
2025-06-13 0 1.100 1.070 1.300 1.100 1.100 30,000 33,000 1.1000 1.100 1.070 1.300 1.100 1.100 30,000 1.1000 0.00%
2025-06-12 0 1.100 1.030 1.100 - - 0 0 - 1.100 1.030 1.100 - - 0 - 0.00%
2025-06-11 0 1.100 1.090 1.100 1.090 1.100 10,000 10,950 1.0950 1.100 1.090 1.100 1.090 1.100 10,000 1.0950 1.85%
2025-06-10 0 1.080 1.080 1.150 1.050 1.080 20,000 21,250 1.0625 1.080 1.080 1.150 1.050 1.080 20,000 1.0625 -1.82%
2025-06-09 0 1.100 1.050 1.120 1.100 1.100 35,000 39,400 1.1257 1.100 1.050 1.120 1.100 1.100 35,000 1.1257 -2.65%
2025-06-06 0 1.130 1.100 1.140 1.100 1.260 81,500 92,660 1.1369 1.130 1.100 1.140 1.100 1.260 81,500 1.1369 2.73%
2025-06-05 0 1.100 1.100 1.240 1.100 1.250 213,250 249,420 1.1696 1.100 1.100 1.240 1.100 1.250 213,250 1.1696 4.76%
2025-06-04 0 1.050 1.050 1.100 1.050 1.100 58,250 63,612 1.0921 1.050 1.050 1.100 1.050 1.100 58,250 1.0921 -3.67%
2025-06-03 0 1.090 1.020 1.100 1.090 1.090 60,250 65,647 1.0896 1.090 1.020 1.100 1.090 1.090 60,250 1.0896 0.93%
2025-06-02 0 1.080 1.020 1.090 - - 0 0 - 1.080 1.020 1.090 - - 0 - 0.00%
2025-05-30 0 1.080 0.980 1.090 1.000 1.080 10,000 10,400 1.0400 1.080 0.980 1.090 1.000 1.080 10,000 1.0400 10.20%
2025-05-29 0 0.980 0.960 1.020 0.980 1.050 85,000 88,900 1.0459 0.980 0.960 1.020 0.980 1.050 85,000 1.0459 -2.00%
2025-05-28 0 1.000 0.990 1.050 1.000 1.020 95,000 95,700 1.0074 1.000 0.990 1.050 1.000 1.020 95,000 1.0074 0.00%
2025-05-27 0 1.000 0.900 1.080 - - 0 0 - 1.000 0.900 1.080 - - 0 - 0.00%
2025-05-26 0 1.000 0.900 1.050 - - 0 0 - 1.000 0.900 1.050 - - 0 - 0.00%
2025-05-23 0 1.000 1.000 1.080 - - 0 0 - 1.000 1.000 1.080 - - 0 - 0.00%
2025-05-22 0 1.000 1.000 1.080 1.000 1.000 8,000 7,910 0.9888 1.000 1.000 1.080 1.000 1.000 8,000 0.9888 -3.85%
2025-05-21 0 1.040 0.980 1.080 - - 1,000 950 0.9500 1.040 0.980 1.080 - - 1,000 0.9500 0.00%
2025-05-20 0 1.040 1.040 1.100 - - 0 0 - 1.040 1.040 1.100 - - 0 - 4.00%
2025-05-19 0 1.000 1.000 1.100 0.990 1.100 255,375 264,373 1.0352 1.000 1.000 1.100 0.990 1.100 255,375 1.0352 0.00%
2025-05-16 0 1.000 0.860 1.000 - - 0 0 - 1.000 0.860 1.000 - - 0 - 0.00%
2025-05-15 0 1.000 0.680 1.000 - - 10,000 9,800 0.9800 1.000 0.680 1.000 - - 10,000 0.9800 0.00%
2025-05-14 0 1.000 0.670 1.000 - - 0 0 - 1.000 0.670 1.000 - - 0 - 0.00%
2025-05-13 0 1.000 0.860 1.060 0.630 1.000 125,000 114,600 0.9168 1.000 0.860 1.060 0.630 1.000 125,000 0.9168 -7.41%
2025-05-12 0 1.080 0.700 1.080 - - 0 0 - 1.080 0.700 1.080 - - 0 - 0.00%
2025-05-09 0 1.080 0.770 1.080 - - 0 0 - 1.080 0.770 1.080 - - 0 - -0.92%
2025-05-08 0 1.090 0.830 1.240 0.650 1.090 65,000 44,900 0.6908 1.090 0.830 1.240 0.650 1.090 65,000 0.6908 0.00%
2025-05-07 0 1.090 - 1.090 - - 0 0 - 1.090 - 1.090 - - 0 - -0.91%
2025-05-06 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - -3.51%
2025-05-02 0 1.140 - 1.150 1.140 1.140 60,000 68,400 1.1400 1.140 - 1.150 1.140 1.140 60,000 1.1400 -0.87%
2025-04-30 0 1.150 1.140 1.170 - - 0 0 - 1.150 1.140 1.170 - - 0 - 0.00%
2025-04-29 0 1.150 0.680 1.170 0.980 1.150 170,500 187,660 1.1006 1.150 0.680 1.170 0.980 1.150 170,500 1.1006 15.00%
2025-04-28 0 1.000 - 1.100 0.990 1.000 25,000 24,800 0.9920 1.000 - 1.100 0.990 1.000 25,000 0.9920 1.01%
2025-04-25 0 0.990 0.800 0.990 - - 0 0 - 0.990 0.800 0.990 - - 0 - 0.00%
2025-04-24 0 0.990 0.800 0.990 - - 0 0 - 0.990 0.800 0.990 - - 0 - 0.00%
2025-04-23 0 0.990 0.650 0.990 0.990 0.990 25,000 24,750 0.9900 0.990 0.650 0.990 0.990 0.990 25,000 0.9900 0.00%
2025-04-22 0 0.990 0.880 0.990 1.000 1.000 5,000 5,000 1.0000 0.990 0.880 0.990 1.000 1.000 5,000 1.0000 5.32%
2025-04-17 0 0.940 0.850 0.940 0.850 0.940 30,000 27,300 0.9100 0.940 0.850 0.940 0.850 0.940 30,000 0.9100 -4.08%
2025-04-16 0 0.980 0.880 0.980 - - 1,000 620 0.6200 0.980 0.880 0.980 - - 1,000 0.6200 -2.00%
2025-04-15 0 1.000 0.650 1.000 - - 80,000 83,200 1.0400 1.000 0.650 1.000 - - 80,000 1.0400 -2.91%
2025-04-14 0 1.030 0.960 1.170 1.030 1.030 80,000 82,400 1.0300 1.030 0.960 1.170 1.030 1.030 80,000 1.0300 -6.36%
2025-04-11 0 1.100 0.850 1.120 1.100 1.100 45,000 49,700 1.1044 1.100 0.850 1.120 1.100 1.100 45,000 1.1044 10.00%
2025-04-10 0 1.000 0.990 1.100 1.000 1.000 5,000 5,000 1.0000 1.000 0.990 1.100 1.000 1.000 5,000 1.0000 -8.26%
2025-04-09 0 1.090 0.990 1.090 0.910 1.090 10,000 10,000 1.0000 1.090 0.990 1.090 0.910 1.090 10,000 1.0000 7.92%
2025-04-08 0 1.010 0.600 1.090 - - 0 0 - 1.010 0.600 1.090 - - 0 - 0.00%
2025-04-07 0 1.010 0.600 1.010 - - 14,250 14,180 0.9951 1.010 0.600 1.010 - - 14,250 0.9951 0.00%
2025-04-03 0 1.010 0.720 1.100 - - 0 0 - 1.010 0.720 1.100 - - 0 - 0.00%
2025-04-02 0 1.010 0.850 1.100 - - 0 0 - 1.010 0.850 1.100 - - 0 - 0.00%
2025-04-01 0 1.010 0.860 1.100 1.010 1.010 5,000 5,050 1.0100 1.010 0.860 1.100 1.010 1.010 5,000 1.0100 0.00%
2025-03-31 0 1.010 0.850 1.010 1.010 1.010 102,500 103,400 1.0088 1.010 0.850 1.010 1.010 1.010 102,500 1.0088 0.00%
2025-03-28 0 1.010 0.800 1.080 0.870 1.100 85,000 83,150 0.9782 1.010 0.800 1.080 0.870 1.100 85,000 0.9782 16.09%
2025-03-27 0 0.870 0.800 0.980 0.870 0.870 20,000 17,400 0.8700 0.870 0.800 0.980 0.870 0.870 20,000 0.8700 1.16%
2025-03-26 0 0.860 0.800 0.970 - - 0 0 - 0.860 0.800 0.970 - - 0 - 0.00%
2025-03-25 0 0.860 0.820 0.980 0.860 0.860 106,250 90,982 0.8563 0.860 0.820 0.980 0.860 0.860 106,250 0.8563 30.30%
2025-03-24 0 0.660 0.660 0.850 0.650 0.830 188,000 142,100 0.7559 0.660 0.660 0.850 0.650 0.830 188,000 0.7559 -17.50%
2025-03-21 0 0.800 0.690 0.800 0.640 0.800 72,250 51,692 0.7155 0.800 0.690 0.800 0.640 0.800 72,250 0.7155 25.00%
2025-03-20 0 0.640 0.640 0.720 0.640 0.640 30,000 19,200 0.6400 0.640 0.640 0.720 0.640 0.640 30,000 0.6400 6.67%
2025-03-19 0 0.600 0.600 0.720 0.530 0.530 5,000 2,650 0.5300 0.600 0.600 0.720 0.530 0.530 5,000 0.5300 -16.67%
2025-03-18 0 0.720 0.600 0.720 - - 0 0 - 0.720 0.600 0.720 - - 0 - 0.00%
2025-03-17 0 0.720 0.620 0.780 0.720 0.720 50,000 36,000 0.7200 0.720 0.620 0.780 0.720 0.720 50,000 0.7200 0.00%
2025-03-14 0 0.720 0.460 0.800 0.720 0.720 36,000 25,810 0.7169 0.720 0.460 0.800 0.720 0.720 36,000 0.7169 0.00%
2025-03-13 0 0.720 - 0.720 0.710 0.720 70,000 50,250 0.7179 0.720 - 0.720 0.710 0.720 70,000 0.7179 0.00%
2025-03-12 0 0.720 0.550 0.800 - - 0 0 - 0.720 0.550 0.800 - - 0 - 0.00%
2025-03-11 0 0.720 0.600 0.800 0.720 0.760 36,500 26,895 0.7368 0.720 0.600 0.800 0.720 0.760 36,500 0.7368 -7.69%
2025-03-10 0 0.780 0.450 0.800 0.600 0.800 69,000 52,120 0.7554 0.780 0.450 0.800 0.600 0.800 69,000 0.7554 25.81%
2025-03-07 0 0.620 0.450 0.800 - - 0 0 - 0.620 0.450 0.800 - - 0 - 0.00%
2025-03-06 0 0.620 0.450 0.780 0.620 0.620 101,250 62,537 0.6176 0.620 0.450 0.780 0.620 0.620 101,250 0.6176 0.00%
2025-03-05 0 0.620 0.450 0.780 - - 0 0 - 0.620 0.450 0.780 - - 0 - 0.00%
2025-03-04 0 0.620 0.550 0.790 - - 0 0 - 0.620 0.550 0.790 - - 0 - 0.00%
2025-03-03 0 0.620 0.450 0.780 - - 0 0 - 0.620 0.450 0.780 - - 0 - 0.00%
2025-02-28 0 0.620 0.460 0.780 - - 0 0 - 0.620 0.460 0.780 - - 0 - 0.00%
2025-02-27 0 0.620 0.450 0.790 - - 0 0 - 0.620 0.450 0.790 - - 0 - 0.00%
2025-02-26 0 0.620 0.450 0.780 0.620 0.620 20,000 12,400 0.6200 0.620 0.450 0.780 0.620 0.620 20,000 0.6200 3.33%
2025-02-25 0 0.600 0.450 0.780 - - 0 0 - 0.600 0.450 0.780 - - 0 - 0.00%
2025-02-24 0 0.600 0.450 0.780 - - 0 0 - 0.600 0.450 0.780 - - 0 - 0.00%
2025-02-21 0 0.600 0.450 0.780 - - 0 0 - 0.600 0.450 0.780 - - 0 - 0.00%
2025-02-20 0 0.600 0.450 0.780 - - 0 0 - 0.600 0.450 0.780 - - 0 - 0.00%
2025-02-19 0 0.600 0.465 0.780 0.600 0.600 50,000 30,000 0.6000 0.600 0.465 0.780 0.600 0.600 50,000 0.6000 0.00%
2025-02-18 0 0.600 0.300 0.780 0.600 0.600 35,000 21,000 0.6000 0.600 0.300 0.780 0.600 0.600 35,000 0.6000 0.00%
2025-02-17 0 0.600 0.460 0.780 - - 0 0 - 0.600 0.460 0.780 - - 0 - 0.00%
2025-02-14 0 0.600 0.495 0.780 - - 0 0 - 0.600 0.495 0.780 - - 0 - 0.00%
2025-02-13 0 0.600 0.485 0.600 - - 0 0 - 0.600 0.485 0.600 - - 0 - 0.00%
2025-02-12 0 0.600 0.465 0.800 - - 0 0 - 0.600 0.465 0.800 - - 0 - 0.00%
2025-02-11 0 0.600 0.465 0.780 0.600 0.600 55,000 33,000 0.6000 0.600 0.465 0.780 0.600 0.600 55,000 0.6000 0.00%
2025-02-10 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2025-02-07 0 0.600 0.560 0.790 0.560 0.600 11,000 6,230 0.5664 0.600 0.560 0.790 0.560 0.600 11,000 0.5664 7.14%
2025-02-06 0 0.560 0.450 0.560 - - 5,250 2,432 0.4632 0.560 0.450 0.560 - - 5,250 0.4632 -6.67%
2025-02-05 0 0.600 0.500 0.600 0.455 0.600 86,875 51,256 0.5900 0.600 0.500 0.600 0.455 0.600 86,875 0.5900 11.11%
2025-02-04 0 0.540 0.450 0.580 0.540 0.540 30,000 16,200 0.5400 0.540 0.450 0.580 0.540 0.540 30,000 0.5400 8.00%
2025-02-03 0 0.500 0.500 0.580 - - 0 0 - 0.500 0.500 0.580 - - 0 - 0.00%
2025-01-28 0 0.500 0.455 0.890 - - 0 0 - 0.500 0.455 0.890 - - 0 - 0.00%
2025-01-27 0 0.500 0.500 0.550 0.470 0.475 15,000 7,075 0.4717 0.500 0.500 0.550 0.470 0.475 15,000 0.4717 6.38%
2025-01-24 0 0.470 0.460 0.690 0.470 0.475 60,000 28,250 0.4708 0.470 0.460 0.690 0.470 0.475 60,000 0.4708 -5.05%
2025-01-23 0 0.495 0.450 0.610 - - 0 0 - 0.495 0.450 0.610 - - 0 - 0.00%
2025-01-22 0 0.495 0.450 0.500 0.470 0.495 40,000 19,300 0.4825 0.495 0.450 0.500 0.470 0.495 40,000 0.4825 -1.00%
2025-01-21 0 0.500 0.470 0.550 0.500 0.500 11,250 5,562 0.4944 0.500 0.470 0.550 0.500 0.500 11,250 0.4944 2.04%
2025-01-20 0 0.490 0.490 0.500 0.490 0.500 25,000 12,350 0.4940 0.490 0.490 0.500 0.490 0.500 25,000 0.4940 -2.00%
2025-01-17 0 0.500 - 0.510 0.500 0.510 50,000 25,200 0.5040 0.500 - 0.510 0.500 0.510 50,000 0.5040 0.00%
2025-01-16 0 0.500 0.480 0.550 0.500 0.520 170,000 86,400 0.5082 0.500 0.480 0.550 0.500 0.520 170,000 0.5082 -5.66%
2025-01-15 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2025-01-14 0 0.530 - 0.540 - - 0 0 - 0.530 - 0.540 - - 0 - 0.00%
2025-01-13 0 0.530 - 0.580 0.530 0.530 15,000 7,950 0.5300 0.530 - 0.580 0.530 0.530 15,000 0.5300 0.00%
2025-01-10 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2025-01-09 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2025-01-08 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2025-01-07 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2025-01-06 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2025-01-03 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2025-01-02 0 0.530 - 0.760 - - 0 0 - 0.530 - 0.760 - - 0 - 0.00%
2024-12-31 0 0.530 - 0.580 - - 0 0 - 0.530 - 0.580 - - 0 - 0.00%
2024-12-30 0 0.530 - 0.580 - - 0 0 - 0.530 - 0.580 - - 0 - 0.00%
2024-12-27 0 0.530 0.530 0.620 0.530 0.540 15,000 8,000 0.5333 0.530 0.530 0.620 0.530 0.540 15,000 0.5333 0.00%
2024-12-24 0 0.530 - 0.600 - - 0 0 - 0.530 - 0.600 - - 0 - 0.00%
2024-12-23 0 0.530 - 0.580 - - 0 0 - 0.530 - 0.580 - - 0 - 0.00%
2024-12-20 0 0.530 0.530 0.580 0.530 0.530 50,000 26,500 0.5300 0.530 0.530 0.580 0.530 0.530 50,000 0.5300 0.00%
2024-12-19 0 0.530 0.530 0.590 0.530 0.530 73,000 38,370 0.5256 0.530 0.530 0.590 0.530 0.530 73,000 0.5256 0.00%
2024-12-18 0 0.530 0.530 0.580 0.530 0.580 65,000 37,450 0.5762 0.530 0.530 0.580 0.530 0.580 65,000 0.5762 0.00%
2024-12-17 0 0.530 0.530 0.590 0.530 0.560 27,500 15,100 0.5491 0.530 0.530 0.590 0.530 0.560 27,500 0.5491 0.00%
2024-12-16 0 0.530 0.530 0.600 0.530 0.530 85,000 47,050 0.5535 0.530 0.530 0.600 0.530 0.530 85,000 0.5535 0.00%
2024-12-13 0 0.530 - 0.580 - - 0 0 - 0.530 - 0.580 - - 0 - 0.00%
2024-12-12 0 0.530 0.475 0.570 0.530 0.530 33,750 17,500 0.5185 0.530 0.475 0.570 0.530 0.530 33,750 0.5185 0.00%
2024-12-11 0 0.530 0.495 0.580 0.460 0.550 40,000 20,150 0.5038 0.530 0.495 0.580 0.460 0.550 40,000 0.5038 11.58%
2024-12-10 0 0.475 0.475 0.580 0.470 0.600 455,000 258,925 0.5691 0.475 0.475 0.580 0.470 0.600 455,000 0.5691 5.56%
2024-12-09 0 0.450 0.450 0.600 0.450 0.455 59,000 26,610 0.4510 0.450 0.450 0.600 0.450 0.455 59,000 0.4510 12.50%
2024-12-06 0 0.400 0.320 0.590 - - 262,500 105,000 0.4000 0.400 0.320 0.590 - - 262,500 0.4000 0.00%
2024-12-05 0 0.400 0.320 - - - 0 0 - 0.400 0.320 - - - 0 - 0.00%
2024-12-04 0 0.400 0.400 0.590 - - 0 0 - 0.400 0.400 0.590 - - 0 - 0.00%
2024-12-03 0 0.400 - 0.590 - - 0 0 - 0.400 - 0.590 - - 0 - 0.00%
2024-12-02 0 0.400 - 0.600 - - 0 0 - 0.400 - 0.600 - - 0 - 0.00%
2024-11-29 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2024-11-28 0 0.400 - 0.590 - - 0 0 - 0.400 - 0.590 - - 0 - 0.00%
2024-11-27 0 0.400 - 0.590 - - 0 0 - 0.400 - 0.590 - - 0 - 0.00%
2024-11-26 0 0.400 - 0.590 - - 0 0 - 0.400 - 0.590 - - 0 - 0.00%
2024-11-25 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2024-11-22 0 0.400 - 0.590 0.400 0.400 10,000 4,000 0.4000 0.400 - 0.590 0.400 0.400 10,000 0.4000 0.00%
2024-11-21 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2024-11-20 0 0.400 0.250 0.590 - - 0 0 - 0.400 0.250 0.590 - - 0 - 0.00%
2024-11-19 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2024-11-18 0 0.400 - 0.600 - - 0 0 - 0.400 - 0.600 - - 0 - 0.00%
2024-11-15 0 0.400 0.350 - - - 0 0 - 0.400 0.350 - - - 0 - 0.00%
2024-11-14 0 0.400 0.350 0.580 0.400 0.400 10,000 4,000 0.4000 0.400 0.350 0.580 0.400 0.400 10,000 0.4000 -23.08%
2024-11-13 0 0.520 0.400 0.580 - - 0 0 - 0.520 0.400 0.580 - - 0 - 0.00%
2024-11-12 0 0.520 0.420 0.580 - - 0 0 - 0.520 0.420 0.580 - - 0 - 0.00%
2024-11-11 0 0.520 0.410 0.580 - - 0 0 - 0.520 0.410 0.580 - - 0 - 0.00%
2024-11-08 0 0.520 0.410 0.580 - - 0 0 - 0.520 0.410 0.580 - - 0 - 0.00%
2024-11-07 0 0.520 0.410 0.580 0.520 0.520 25,000 13,000 0.5200 0.520 0.410 0.580 0.520 0.520 25,000 0.5200 0.00%
2024-11-06 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
2024-11-05 0 0.520 - 0.560 0.520 0.520 5,000 2,600 0.5200 0.520 - 0.560 0.520 0.520 5,000 0.5200 0.00%
2024-11-04 0 0.520 - 0.560 - - 0 0 - 0.520 - 0.560 - - 0 - 0.00%
2024-11-01 0 0.520 0.400 0.580 - - 0 0 - 0.520 0.400 0.580 - - 0 - 0.00%
2024-10-31 0 0.520 0.227 0.550 - - 1,000 470 0.4700 0.520 0.227 0.550 - - 1,000 0.4700 0.00%
2024-10-30 0 0.520 - 0.570 - - 0 0 - 0.520 - 0.570 - - 0 - 0.00%
2024-10-29 0 0.520 - 0.580 0.500 0.520 75,000 38,000 0.5067 0.520 - 0.580 0.500 0.520 75,000 0.5067 4.00%
2024-10-28 0 0.500 0.480 0.530 - - 0 0 - 0.500 0.480 0.530 - - 0 - 0.00%
2024-10-25 0 0.500 0.410 0.580 0.500 0.500 55,000 27,500 0.5000 0.500 0.410 0.580 0.500 0.500 55,000 0.5000 -1.96%
2024-10-24 0 0.510 0.300 0.590 0.510 0.510 10,000 5,100 0.5100 0.510 0.300 0.590 0.510 0.510 10,000 0.5100 0.00%
2024-10-23 0 0.510 0.510 0.540 0.430 0.510 301,250 144,600 0.4800 0.510 0.510 0.540 0.430 0.510 301,250 0.4800 24.39%
2024-10-22 0 0.410 0.400 0.480 0.335 0.420 137,500 52,812 0.3841 0.410 0.400 0.480 0.335 0.420 137,500 0.3841 38.98%
2024-10-21 0 0.295 0.255 0.335 0.255 0.300 180,000 52,375 0.2910 0.295 0.255 0.335 0.255 0.300 180,000 0.2910 15.69%
2024-10-18 0 0.255 0.134 0.290 0.255 0.255 25,000 6,375 0.2550 0.255 0.134 0.290 0.255 0.255 25,000 0.2550 0.00%
2024-10-17 0 0.255 0.228 0.290 - - 0 0 - 0.255 0.228 0.290 - - 0 - 0.00%
2024-10-16 0 0.255 - 0.290 - - 0 0 - 0.255 - 0.290 - - 0 - 0.00%
2024-10-15 0 0.255 - 0.265 - - 0 0 - 0.255 - 0.265 - - 0 - 0.00%
2024-10-14 0 0.255 - 0.295 - - 0 0 - 0.255 - 0.295 - - 0 - 0.00%
2024-10-10 0 0.255 0.255 0.270 0.245 0.255 30,000 7,600 0.2533 0.255 0.255 0.270 0.245 0.255 30,000 0.2533 13.33%
2024-10-09 0 0.225 0.225 - 0.225 0.225 45,000 10,125 0.2250 0.225 0.225 - 0.225 0.225 45,000 0.2250 -2.17%
2024-10-08 0 0.230 0.225 - - - 1,000 205 0.2050 0.230 0.225 - - - 1,000 0.2050 0.00%
2024-10-07 0 0.230 0.226 0.395 - - 1,000 207 0.2070 0.230 0.226 0.395 - - 1,000 0.2070 0.00%
2024-10-04 0 0.230 0.225 - 0.230 0.233 10,000 2,315 0.2315 0.230 0.225 - 0.230 0.233 10,000 0.2315 -1.71%
2024-10-03 0 0.234 0.234 0.295 0.224 0.226 24,000 5,390 0.2246 0.234 0.234 0.295 0.224 0.226 24,000 0.2246 -11.70%
2024-10-02 0 0.265 0.223 0.265 - - 0 0 - 0.265 0.223 0.265 - - 0 - 0.00%
2024-09-30 0 0.265 0.231 0.265 0.265 0.270 60,000 15,950 0.2658 0.265 0.231 0.265 0.265 0.270 60,000 0.2658 -1.85%
2024-09-27 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-09-26 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-09-25 0 0.270 0.210 0.270 - - 0 0 - 0.270 0.210 0.270 - - 0 - -3.57%
2024-09-24 0 0.280 0.249 0.280 - - 0 0 - 0.280 0.249 0.280 - - 0 - 0.00%
2024-09-23 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2024-09-20 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2024-09-19 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2024-09-17 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2024-09-16 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2024-09-13 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2024-09-12 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2024-09-11 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2024-09-10 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2024-09-09 0 0.280 - 0.285 - - 0 0 - 0.280 - 0.285 - - 0 - 0.00%
2024-09-05 0 0.280 - 0.285 - - 0 0 - 0.280 - 0.285 - - 0 - 0.00%
2024-09-04 0 0.280 - 0.280 0.280 0.280 10,000 2,800 0.2800 0.280 - 0.280 0.280 0.280 10,000 0.2800 5.66%
2024-09-03 0 0.265 - 0.285 - - 0 0 - 0.265 - 0.285 - - 0 - 0.00%
2024-09-02 0 0.265 - 0.285 - - 0 0 - 0.265 - 0.285 - - 0 - 0.00%
2024-08-30 0 0.265 - 0.280 - - 0 0 - 0.265 - 0.280 - - 0 - 0.00%
2024-08-29 0 0.265 0.070 0.285 - - 0 0 - 0.265 0.070 0.285 - - 0 - 0.00%
2024-08-28 0 0.265 0.225 0.270 - - 0 0 - 0.265 0.225 0.270 - - 0 - 0.00%
2024-08-27 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - -5.36%
2024-08-26 0 0.280 - 0.285 - - 0 0 - 0.280 - 0.285 - - 0 - 0.00%
2024-08-23 0 0.280 0.218 0.280 0.245 0.280 10,000 2,625 0.2625 0.280 0.218 0.280 0.245 0.280 10,000 0.2625 21.74%
2024-08-22 0 0.230 0.204 0.245 - - 0 0 - 0.230 0.204 0.245 - - 0 - 0.00%
2024-08-21 0 0.230 0.204 0.260 - - 0 0 - 0.230 0.204 0.260 - - 0 - 0.00%
2024-08-20 0 0.230 0.204 0.260 0.230 0.230 30,000 6,900 0.2300 0.230 0.204 0.260 0.230 0.230 30,000 0.2300 -1.71%
2024-08-19 0 0.234 0.212 0.260 - - 0 0 - 0.234 0.212 0.260 - - 0 - 0.00%
2024-08-16 0 0.234 0.212 0.260 - - 10,000 2,320 0.2320 0.234 0.212 0.260 - - 10,000 0.2320 0.00%
2024-08-15 0 0.234 - 0.240 - - 0 0 - 0.234 - 0.240 - - 0 - 0.00%
2024-08-14 0 0.234 0.212 0.255 - - 0 0 - 0.234 0.212 0.255 - - 0 - 0.00%
2024-08-13 0 0.234 0.228 0.255 0.234 0.290 465,000 119,915 0.2579 0.234 0.228 0.255 0.234 0.290 465,000 0.2579 -22.00%
2024-08-12 0 0.300 0.270 0.300 - - 500 125 0.2500 0.300 0.270 0.300 - - 500 0.2500 -3.23%
2024-08-09 0 0.310 0.265 0.335 - - 0 0 - 0.310 0.265 0.335 - - 0 - 0.00%
2024-08-08 0 0.310 0.265 0.320 0.280 0.310 35,000 10,700 0.3057 0.310 0.265 0.320 0.280 0.310 35,000 0.3057 1.64%
2024-08-07 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - 0.00%
2024-08-06 0 0.305 0.280 0.335 - - 0 0 - 0.305 0.280 0.335 - - 0 - 0.00%
2024-08-05 0 0.305 0.280 0.345 0.305 0.305 35,000 10,675 0.3050 0.305 0.280 0.345 0.305 0.305 35,000 0.3050 1.67%
2024-08-02 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - -1.64%
2024-08-01 0 0.305 0.280 0.330 - - 0 0 - 0.305 0.280 0.330 - - 0 - 0.00%
2024-07-31 0 0.305 0.280 0.350 - - 0 0 - 0.305 0.280 0.350 - - 0 - 0.00%
2024-07-30 0 0.305 0.300 0.355 - - 0 0 - 0.305 0.300 0.355 - - 0 - 0.00%
2024-07-29 0 0.305 0.305 0.340 0.305 0.310 25,000 7,700 0.3080 0.305 0.305 0.340 0.305 0.310 25,000 0.3080 -7.58%
2024-07-26 0 0.330 0.305 0.375 - - 0 0 - 0.330 0.305 0.375 - - 0 - 0.00%
2024-07-25 0 0.330 0.305 0.375 - - 0 0 - 0.330 0.305 0.375 - - 0 - 0.00%
2024-07-24 0 0.330 0.305 0.370 - - 0 0 - 0.330 0.305 0.370 - - 0 - 0.00%
2024-07-23 0 0.330 0.305 0.375 - - 0 0 - 0.330 0.305 0.375 - - 0 - 0.00%
2024-07-22 0 0.330 0.305 0.375 - - 0 0 - 0.330 0.305 0.375 - - 0 - 0.00%
2024-07-19 0 0.330 0.330 0.375 0.330 0.385 40,000 15,050 0.3763 0.330 0.330 0.375 0.330 0.385 40,000 0.3763 -13.16%
2024-07-18 0 0.380 0.305 0.385 - - 0 0 - 0.380 0.305 0.385 - - 0 - 0.00%
2024-07-17 0 0.380 0.305 0.380 0.305 0.380 80,000 27,400 0.3425 0.380 0.305 0.380 0.305 0.380 80,000 0.3425 5.56%
2024-07-16 0 0.360 0.305 0.380 0.300 0.385 70,000 24,375 0.3482 0.360 0.305 0.380 0.300 0.385 70,000 0.3482 0.00%
2024-07-15 0 0.360 0.255 0.390 - - 3,500 1,155 0.3300 0.360 0.255 0.390 - - 3,500 0.3300 0.00%
2024-07-12 0 0.360 0.206 0.385 - - 0 0 - 0.360 0.206 0.385 - - 0 - 0.00%
2024-07-11 0 0.360 0.335 0.360 0.360 0.365 35,000 12,650 0.3614 0.360 0.335 0.360 0.360 0.365 35,000 0.3614 -2.70%
2024-07-10 0 0.370 0.325 0.370 0.330 0.375 230,000 80,175 0.3486 0.370 0.325 0.370 0.330 0.375 230,000 0.3486 -1.33%
2024-07-09 0 0.375 0.305 0.375 0.375 0.380 500,000 189,975 0.3800 0.375 0.305 0.375 0.375 0.380 500,000 0.3800 1.35%
2024-07-08 0 0.370 - 0.390 - - 0 0 - 0.370 - 0.390 - - 0 - 0.00%
2024-07-05 0 0.370 0.250 0.385 - - 0 0 - 0.370 0.250 0.385 - - 0 - 0.00%
2024-07-04 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
2024-07-03 0 0.370 0.290 0.370 - - 0 0 - 0.370 0.290 0.370 - - 0 - 0.00%
2024-07-02 0 0.370 0.305 0.370 0.400 0.400 225,000 90,000 0.4000 0.370 0.305 0.370 0.400 0.400 225,000 0.4000 4.23%
2024-06-28 0 0.355 0.305 0.355 - - 0 0 - 0.355 0.305 0.355 - - 0 - -4.05%
2024-06-27 0 0.370 0.250 0.410 - - 0 0 - 0.370 0.250 0.410 - - 0 - 0.00%
2024-06-26 0 0.370 0.305 0.420 0.370 0.370 10,000 3,700 0.3700 0.370 0.305 0.420 0.370 0.370 10,000 0.3700 -6.33%
2024-06-25 0 0.395 0.255 0.420 - - 0 0 - 0.395 0.255 0.420 - - 0 - 0.00%
2024-06-24 0 0.395 0.250 0.395 - - 0 0 - 0.395 0.250 0.395 - - 0 - -1.25%
2024-06-21 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - -2.44%
2024-06-20 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
2024-06-19 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
2024-06-18 0 0.410 0.340 0.410 0.335 0.410 185,000 63,150 0.3414 0.410 0.340 0.410 0.335 0.410 185,000 0.3414 -1.20%
2024-06-17 0 0.415 0.300 0.415 0.380 0.415 15,000 5,925 0.3950 0.415 0.300 0.415 0.380 0.415 15,000 0.3950 15.28%
2024-06-14 0 0.360 0.375 0.380 0.360 0.360 335,000 120,600 0.3600 0.360 0.375 0.380 0.360 0.360 335,000 0.3600 7.46%
2024-06-13 0 0.335 0.222 0.385 - - 0 0 - 0.335 0.222 0.385 - - 0 - 0.00%
2024-06-12 0 0.335 0.215 0.375 - - 0 0 - 0.335 0.215 0.375 - - 0 - 0.00%
2024-06-11 0 0.335 0.250 0.360 0.335 0.335 60,000 20,100 0.3350 0.335 0.250 0.360 0.335 0.335 60,000 0.3350 -6.94%
2024-06-07 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - -2.70%
2024-06-06 0 0.370 0.335 0.370 - - 0 0 - 0.370 0.335 0.370 - - 0 - 0.00%
2024-06-05 0 0.370 0.335 0.410 - - 0 0 - 0.370 0.335 0.410 - - 0 - 0.00%
2024-06-04 0 0.370 0.270 0.370 - - 2,500 875 0.3500 0.370 0.270 0.370 - - 2,500 0.3500 -3.90%
2024-06-03 0 0.385 - 0.385 - - 0 0 - 0.385 - 0.385 - - 0 - 0.00%
2024-05-31 0 0.385 0.265 0.385 0.385 0.385 5,000 1,925 0.3850 0.385 0.265 0.385 0.385 0.385 5,000 0.3850 10.00%
2024-05-30 0 0.350 0.250 0.385 - - 0 0 - 0.350 0.250 0.385 - - 0 - 0.00%
2024-05-29 0 0.350 0.265 0.385 0.350 0.350 5,000 1,750 0.3500 0.350 0.265 0.385 0.350 0.350 5,000 0.3500 6.06%
2024-05-28 0 0.330 0.330 0.355 - - 0 0 - 0.330 0.330 0.355 - - 0 - 6.45%
2024-05-27 0 0.310 0.310 0.370 - - 0 0 - 0.310 0.310 0.370 - - 0 - 0.00%
2024-05-24 0 0.310 0.305 0.370 0.260 0.310 13,500 3,847 0.2850 0.310 0.305 0.370 0.260 0.310 13,500 0.2850 1.64%
2024-05-23 0 0.305 0.260 0.425 - - 0 0 - 0.305 0.260 0.425 - - 0 - 0.00%
2024-05-22 0 0.305 0.260 - - - 0 0 - 0.305 0.260 - - - 0 - 0.00%
2024-05-21 0 0.305 0.260 - - - 0 0 - 0.305 0.260 - - - 0 - 0.00%
2024-05-20 0 0.305 0.260 0.385 0.305 0.305 10,000 3,050 0.3050 0.305 0.260 0.385 0.305 0.305 10,000 0.3050 -1.61%
2024-05-17 0 0.310 0.305 0.385 - - 0 0 - 0.310 0.305 0.385 - - 0 - 0.00%
2024-05-16 0 0.310 0.305 0.370 - - 0 0 - 0.310 0.305 0.370 - - 0 - 0.00%
2024-05-14 0 0.310 0.305 0.375 0.310 0.310 25,000 7,750 0.3100 0.310 0.305 0.375 0.310 0.310 25,000 0.3100 -11.43%
2024-05-13 0 0.350 0.310 0.390 - - 0 0 - 0.350 0.310 0.390 - - 0 - 0.00%
2024-05-10 0 0.350 0.305 0.450 - - 0 0 - 0.350 0.305 0.450 - - 0 - 0.00%
2024-05-09 0 0.350 0.320 0.350 0.350 0.350 15,000 5,250 0.3500 0.350 0.320 0.350 0.350 0.350 15,000 0.3500 -5.41%
2024-05-08 0 0.370 0.330 0.370 - - 0 0 - 0.370 0.330 0.370 - - 0 - -6.33%
2024-05-07 0 0.395 0.300 0.450 0.395 0.395 8,500 3,252 0.3826 0.395 0.300 0.450 0.395 0.395 8,500 0.3826 0.00%
2024-05-06 0 0.395 0.365 0.445 - - 0 0 - 0.395 0.365 0.445 - - 0 - 0.00%
2024-05-03 0 0.395 0.295 0.400 0.395 0.395 30,000 11,850 0.3950 0.395 0.295 0.400 0.395 0.395 30,000 0.3950 0.00%
2024-05-02 0 0.395 0.295 0.395 0.395 0.395 100,000 39,500 0.3950 0.395 0.295 0.395 0.395 0.395 100,000 0.3950 -1.25%
2024-04-30 0 0.400 0.295 0.400 0.290 0.400 715,000 266,800 0.3731 0.400 0.295 0.400 0.290 0.400 715,000 0.3731 35.59%
2024-04-29 0 0.295 0.238 0.300 0.225 0.300 311,100 79,710 0.2562 0.295 0.238 0.300 0.225 0.300 311,100 0.2562 29.39%
2024-04-26 0 0.228 0.228 0.265 0.227 0.229 60,500 13,788 0.2279 0.228 0.228 0.265 0.227 0.229 60,500 0.2279 -8.43%
2024-04-25 0 0.249 0.226 0.275 0.248 0.249 85,000 21,145 0.2488 0.249 0.226 0.275 0.248 0.249 85,000 0.2488 0.40%
2024-04-24 0 0.248 0.231 0.248 0.248 0.248 30,000 7,440 0.2480 0.248 0.231 0.248 0.248 0.248 30,000 0.2480 7.36%
2024-04-23 0 0.231 0.231 0.280 0.231 0.231 10,000 2,310 0.2310 0.231 0.231 0.280 0.231 0.231 10,000 0.2310 -0.86%
2024-04-22 0 0.233 0.233 0.280 0.233 0.233 220,000 51,260 0.2330 0.233 0.233 0.280 0.233 0.233 220,000 0.2330 -15.27%
2024-04-19 0 0.275 0.234 0.280 - - 0 0 - 0.275 0.234 0.280 - - 0 - 0.00%
2024-04-18 0 0.275 0.233 0.280 - - 0 0 - 0.275 0.233 0.280 - - 0 - 0.00%
2024-04-17 0 0.275 0.234 0.280 - - 0 0 - 0.275 0.234 0.280 - - 0 - 0.00%
2024-04-16 0 0.275 0.242 0.275 0.242 0.275 59,750 14,889 0.2492 0.275 0.242 0.275 0.242 0.275 59,750 0.2492 3.77%
2024-04-15 0 0.265 0.249 0.300 - - 0 0 - 0.265 0.249 0.300 - - 0 - 0.00%
2024-04-12 0 0.265 0.265 0.300 0.250 0.260 130,750 33,680 0.2576 0.265 0.265 0.300 0.250 0.260 130,750 0.2576 1.92%
2024-04-11 0 0.260 0.260 0.300 0.260 0.260 30,000 7,800 0.2600 0.260 0.260 0.300 0.260 0.260 30,000 0.2600 -1.89%
2024-04-10 0 0.265 0.265 0.295 0.260 0.265 75,000 19,750 0.2633 0.265 0.265 0.295 0.260 0.265 75,000 0.2633 -7.02%
2024-04-09 0 0.285 0.260 0.290 0.260 0.285 20,000 5,500 0.2750 0.285 0.260 0.290 0.260 0.285 20,000 0.2750 3.64%
2024-04-08 0 0.275 0.275 0.285 0.275 0.275 80,000 22,000 0.2750 0.275 0.275 0.285 0.275 0.275 80,000 0.2750 -1.79%
2024-04-05 0 0.280 0.280 0.295 0.280 0.290 25,000 7,200 0.2880 0.280 0.280 0.295 0.280 0.290 25,000 0.2880 -8.20%
2024-04-03 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2024-04-02 0 0.305 0.290 0.315 - - 0 0 - 0.305 0.290 0.315 - - 0 - 0.00%
2024-03-28 0 0.305 0.290 0.315 - - 0 0 - 0.305 0.290 0.315 - - 0 - 0.00%
2024-03-27 0 0.305 0.290 0.310 - - 0 0 - 0.305 0.290 0.310 - - 0 - 0.00%
2024-03-26 0 0.305 0.295 0.345 0.295 0.360 95,000 30,075 0.3166 0.305 0.295 0.345 0.295 0.360 95,000 0.3166 -12.86%
2024-03-25 0 0.350 0.315 0.350 0.350 0.350 10,000 3,500 0.3500 0.350 0.315 0.350 0.350 0.350 10,000 0.3500 12.90%
2024-03-22 0 0.310 0.310 0.335 0.310 0.335 47,000 14,790 0.3147 0.310 0.310 0.335 0.310 0.335 47,000 0.3147 -3.12%
2024-03-21 0 0.320 0.315 0.375 - - 0 0 - 0.320 0.315 0.375 - - 0 - 0.00%
2024-03-20 0 0.320 0.315 0.375 0.320 0.320 30,000 9,600 0.3200 0.320 0.315 0.375 0.320 0.320 30,000 0.3200 -11.11%
2024-03-19 0 0.360 0.315 0.380 - - 0 0 - 0.360 0.315 0.380 - - 0 - 0.00%
2024-03-18 0 0.360 0.310 0.360 0.360 0.360 30,000 10,800 0.3600 0.360 0.310 0.360 0.360 0.360 30,000 0.3600 1.41%
2024-03-15 0 0.355 0.290 0.390 0.350 0.355 15,000 5,300 0.3533 0.355 0.290 0.390 0.350 0.355 15,000 0.3533 10.94%
2024-03-14 0 0.320 0.300 0.355 - - 0 0 - 0.320 0.300 0.355 - - 0 - 0.00%
2024-03-13 0 0.320 0.295 0.320 0.320 0.320 5,000 1,600 0.3200 0.320 0.295 0.320 0.320 0.320 5,000 0.3200 3.23%
2024-03-12 0 0.310 0.285 0.350 - - 0 0 - 0.310 0.285 0.350 - - 0 - 0.00%
2024-03-11 0 0.310 0.285 0.330 - - 0 0 - 0.310 0.285 0.330 - - 0 - 0.00%
2024-03-08 0 0.310 0.290 0.310 0.310 0.310 5,000 1,550 0.3100 0.310 0.290 0.310 0.310 0.310 5,000 0.3100 0.00%
2024-03-07 0 0.310 0.295 0.345 - - 0 0 - 0.310 0.295 0.345 - - 0 - 0.00%
2024-03-06 0 0.310 0.285 0.355 0.310 0.310 7,500 2,225 0.2967 0.310 0.285 0.355 0.310 0.310 7,500 0.2967 -4.62%
2024-03-05 0 0.325 0.290 0.345 - - 0 0 - 0.325 0.290 0.345 - - 0 - 0.00%
2024-03-04 0 0.325 0.285 0.355 - - 0 0 - 0.325 0.285 0.355 - - 0 - 0.00%
2024-03-01 0 0.325 0.285 0.355 0.325 0.325 5,000 1,625 0.3250 0.325 0.285 0.355 0.325 0.325 5,000 0.3250 8.33%
2024-02-29 0 0.300 0.300 0.330 0.300 0.310 185,000 56,375 0.3047 0.300 0.300 0.330 0.300 0.310 185,000 0.3047 -3.23%
2024-02-28 0 0.310 0.310 0.355 0.310 0.310 20,000 6,200 0.3100 0.310 0.310 0.355 0.310 0.310 20,000 0.3100 -11.43%
2024-02-27 0 0.350 0.305 0.390 - - 0 0 - 0.350 0.305 0.390 - - 0 - 0.00%
2024-02-26 0 0.350 0.320 0.405 0.305 0.350 10,000 3,275 0.3275 0.350 0.320 0.405 0.305 0.350 10,000 0.3275 -7.89%
2024-02-23 0 0.380 0.315 0.380 - - 0 0 - 0.380 0.315 0.380 - - 0 - -1.30%
2024-02-22 0 0.385 0.330 0.420 0.340 0.385 15,000 5,375 0.3583 0.385 0.330 0.420 0.340 0.385 15,000 0.3583 20.31%
2024-02-21 0 0.320 0.320 0.335 0.320 0.355 210,000 67,525 0.3215 0.320 0.320 0.335 0.320 0.355 210,000 0.3215 -7.25%
2024-02-20 0 0.345 0.320 0.380 0.320 0.345 10,000 3,325 0.3325 0.345 0.320 0.380 0.320 0.345 10,000 0.3325 7.81%
2024-02-19 0 0.320 0.320 0.335 0.320 0.320 20,000 6,400 0.3200 0.320 0.320 0.335 0.320 0.320 20,000 0.3200 -4.48%
2024-02-16 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - -4.29%
2024-02-15 0 0.350 0.325 0.370 - - 0 0 - 0.350 0.325 0.370 - - 0 - 0.00%
2024-02-14 0 0.350 0.325 0.375 - - 0 0 - 0.350 0.325 0.375 - - 0 - 0.00%
2024-02-09 0 0.350 0.330 0.355 0.350 0.350 5,000 1,750 0.3500 0.350 0.330 0.355 0.350 0.350 5,000 0.3500 -5.41%
2024-02-08 0 0.370 0.325 0.370 - - 0 0 - 0.370 0.325 0.370 - - 0 - -2.63%
2024-02-07 0 0.380 0.310 0.380 - - 0 0 - 0.380 0.310 0.380 - - 0 - 0.00%
2024-02-06 0 0.380 0.310 0.380 - - 1,250 387 0.3096 0.380 0.310 0.380 - - 1,250 0.3096 0.00%
2024-02-05 0 0.380 0.360 0.380 0.385 0.385 5,000 1,925 0.3850 0.380 0.360 0.380 0.385 0.385 5,000 0.3850 7.04%
2024-02-02 0 0.355 0.290 0.355 0.315 0.355 51,500 16,812 0.3264 0.355 0.290 0.355 0.315 0.355 51,500 0.3264 18.33%
2024-02-01 0 0.300 0.280 0.310 - - 10,000 3,000 0.3000 0.300 0.280 0.310 - - 10,000 0.3000 0.00%
2024-01-31 0 0.300 0.280 0.305 - - 0 0 - 0.300 0.280 0.305 - - 0 - 0.00%
2024-01-30 0 0.300 0.300 0.310 0.305 0.305 5,000 1,525 0.3050 0.300 0.300 0.310 0.305 0.305 5,000 0.3050 -1.64%
2024-01-29 0 0.305 0.280 0.400 - - 0 0 - 0.305 0.280 0.400 - - 0 - 0.00%
2024-01-26 0 0.305 0.280 0.300 0.305 0.305 10,000 3,075 0.3075 0.305 0.280 0.300 0.305 0.305 10,000 0.3075 0.00%
2024-01-25 0 0.305 0.280 0.320 0.300 0.305 10,000 3,025 0.3025 0.305 0.280 0.320 0.300 0.305 10,000 0.3025 0.00%
2024-01-24 0 0.305 0.300 0.320 0.290 0.305 55,000 16,575 0.3014 0.305 0.300 0.320 0.290 0.305 55,000 0.3014 -6.15%
2024-01-23 0 0.325 0.290 0.325 0.325 0.335 10,000 3,300 0.3300 0.325 0.290 0.325 0.325 0.335 10,000 0.3300 -1.52%
2024-01-22 0 0.330 0.325 0.370 0.325 0.325 5,000 1,625 0.3250 0.330 0.325 0.370 0.325 0.325 5,000 0.3250 1.54%
2024-01-19 0 0.325 0.320 0.365 0.325 0.325 15,000 5,025 0.3350 0.325 0.320 0.365 0.325 0.325 15,000 0.3350 4.84%
2024-01-18 0 0.310 0.310 0.360 0.300 0.350 32,500 10,862 0.3342 0.310 0.310 0.360 0.300 0.350 32,500 0.3342 0.00%
2024-01-17 0 0.310 0.325 0.330 0.300 0.365 475,000 155,522 0.3274 0.310 0.325 0.330 0.300 0.365 475,000 0.3274 -22.50%
2024-01-16 0 0.400 0.380 0.400 0.405 0.445 35,000 14,575 0.4164 0.400 0.380 0.400 0.405 0.445 35,000 0.4164 -19.19%
2024-01-15 0 0.495 0.445 0.495 - - 0 0 - 0.495 0.445 0.495 - - 0 - -2.94%
2024-01-12 0 0.510 0.445 0.540 - - 0 0 - 0.510 0.445 0.540 - - 0 - 0.00%
2024-01-11 0 0.510 0.445 0.510 - - 0 0 - 0.510 0.445 0.510 - - 0 - 0.00%
2024-01-10 0 0.510 0.450 0.550 - - 0 0 - 0.510 0.450 0.550 - - 0 - 0.00%
2024-01-09 0 0.510 0.445 0.550 - - 0 0 - 0.510 0.445 0.550 - - 0 - 0.00%
2024-01-08 0 0.510 0.445 0.590 - - 0 0 - 0.510 0.445 0.590 - - 0 - 0.00%
2024-01-05 0 0.510 0.450 0.580 - - 0 0 - 0.510 0.450 0.580 - - 0 - 0.00%
2024-01-04 0 0.510 0.445 0.590 - - 0 0 - 0.510 0.445 0.590 - - 0 - 0.00%
2024-01-03 0 0.510 0.440 0.590 - - 0 0 - 0.510 0.440 0.590 - - 0 - 0.00%
2024-01-02 0 0.510 0.440 0.550 - - 0 0 - 0.510 0.440 0.550 - - 0 - 0.00%
2023-12-29 0 0.510 0.470 0.550 - - 0 0 - 0.510 0.470 0.550 - - 0 - 0.00%
2023-12-28 0 0.510 0.470 0.590 - - 0 0 - 0.510 0.470 0.590 - - 0 - 0.00%
2023-12-27 0 0.510 0.470 0.590 0.480 0.510 21,000 10,480 0.4990 0.510 0.470 0.590 0.480 0.510 21,000 0.4990 0.00%
2023-12-22 0 0.510 0.455 0.590 0.450 0.510 45,000 21,375 0.4750 0.510 0.455 0.590 0.450 0.510 45,000 0.4750 2.00%
2023-12-21 0 0.500 0.455 0.590 - - 0 0 - 0.500 0.455 0.590 - - 0 - 0.00%
2023-12-20 0 0.500 0.485 0.540 0.500 0.500 10,000 5,000 0.5000 0.500 0.485 0.540 0.500 0.500 10,000 0.5000 0.00%
2023-12-19 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - -3.85%
2023-12-18 0 0.520 0.480 0.540 0.520 0.520 10,500 5,425 0.5167 0.520 0.480 0.540 0.520 0.520 10,500 0.5167 8.33%
2023-12-15 0 0.480 0.480 0.520 - - 0 0 - 0.480 0.480 0.520 - - 0 - 0.00%
2023-12-14 0 0.480 0.455 0.520 - - 0 0 - 0.480 0.455 0.520 - - 0 - 0.00%
2023-12-13 0 0.480 0.480 0.590 0.480 0.550 110,000 54,475 0.4952 0.480 0.480 0.590 0.480 0.550 110,000 0.4952 -12.73%
2023-12-12 0 0.550 0.500 0.600 0.550 0.550 151,000 82,980 0.5495 0.550 0.500 0.600 0.550 0.550 151,000 0.5495 0.00%
2023-12-11 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2023-12-08 0 0.550 0.480 0.550 0.550 0.560 35,000 18,900 0.5400 0.550 0.480 0.550 0.550 0.560 35,000 0.5400 -8.33%
2023-12-07 0 0.600 0.560 0.600 0.580 0.700 260,000 159,700 0.6142 0.600 0.560 0.600 0.580 0.700 260,000 0.6142 -9.09%
2023-12-06 0 0.660 0.660 0.680 0.620 0.660 40,000 25,200 0.6300 0.660 0.660 0.680 0.620 0.660 40,000 0.6300 0.00%
2023-12-05 0 0.660 0.620 0.860 - - 0 0 - 0.660 0.620 0.860 - - 0 - 0.00%
2023-12-04 0 0.660 0.610 0.860 - - 0 0 - 0.660 0.610 0.860 - - 0 - 0.00%
2023-12-01 0 0.660 0.610 0.850 - - 0 0 - 0.660 0.610 0.850 - - 0 - 0.00%
2023-11-30 0 0.660 0.620 0.850 - - 0 0 - 0.660 0.620 0.850 - - 0 - 0.00%
2023-11-29 0 0.660 0.660 0.860 0.660 0.670 75,000 49,550 0.6607 0.660 0.660 0.860 0.660 0.670 75,000 0.6607 0.00%
2023-11-28 0 0.660 0.630 0.650 0.660 0.660 10,000 6,600 0.6600 0.660 0.630 0.650 0.660 0.660 10,000 0.6600 4.76%
2023-11-27 0 0.630 0.620 0.790 0.600 0.690 115,000 78,050 0.6787 0.630 0.620 0.790 0.600 0.690 115,000 0.6787 -8.70%
2023-11-24 0 0.690 0.640 0.700 0.640 0.730 190,500 127,965 0.6717 0.690 0.640 0.700 0.640 0.730 190,500 0.6717 13.11%
2023-11-23 0 0.610 0.610 0.700 0.600 0.600 45,000 27,000 0.6000 0.610 0.610 0.700 0.600 0.600 45,000 0.6000 -1.61%
2023-11-22 0 0.620 0.610 - 0.620 0.620 5,000 3,100 0.6200 0.620 0.610 - 0.620 0.620 5,000 0.6200 0.00%
2023-11-21 0 0.620 0.620 0.930 0.620 0.620 5,500 3,385 0.6155 0.620 0.620 0.930 0.620 0.620 5,500 0.6155 -3.12%
2023-11-20 0 0.640 0.640 0.670 0.600 0.620 19,250 11,505 0.5977 0.640 0.640 0.670 0.600 0.620 19,250 0.5977 0.00%
2023-11-17 0 0.640 0.640 0.760 0.600 0.600 10,250 6,150 0.6000 0.640 0.640 0.760 0.600 0.600 10,250 0.6000 12.28%
2023-11-16 0 0.570 0.550 1.270 - - 0 0 - 0.570 0.550 1.270 - - 0 - 0.00%
2023-11-15 0 0.570 0.570 0.620 0.570 0.600 16,000 9,390 0.5869 0.570 0.570 0.620 0.570 0.600 16,000 0.5869 -5.00%
2023-11-14 0 0.600 0.570 0.620 - - 0 0 - 0.600 0.570 0.620 - - 0 - 0.00%
2023-11-13 0 0.600 0.600 0.640 0.560 0.640 314,000 184,030 0.5861 0.600 0.600 0.640 0.560 0.640 314,000 0.5861 7.14%
2023-11-10 0 0.560 0.530 0.560 0.550 0.560 160,000 88,100 0.5506 0.560 0.530 0.560 0.550 0.560 160,000 0.5506 1.82%
2023-11-09 0 0.550 0.510 0.550 0.550 0.550 40,000 21,950 0.5488 0.550 0.510 0.550 0.550 0.550 40,000 0.5488 1.85%
2023-11-08 0 0.540 0.540 0.550 0.540 0.540 5,000 2,700 0.5400 0.540 0.540 0.550 0.540 0.540 5,000 0.5400 0.00%
2023-11-07 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - -1.82%
2023-11-06 0 0.550 0.520 0.750 0.550 0.550 20,000 11,000 0.5500 0.550 0.520 0.750 0.550 0.550 20,000 0.5500 0.00%
2023-11-03 0 0.550 0.510 0.550 0.500 0.550 30,000 15,950 0.5317 0.550 0.510 0.550 0.500 0.550 30,000 0.5317 10.00%
2023-11-02 0 0.500 0.500 0.600 0.500 0.520 33,500 17,155 0.5121 0.500 0.500 0.600 0.500 0.520 33,500 0.5121 -3.85%
2023-11-01 0 0.520 0.510 0.550 0.520 0.520 11,000 5,690 0.5173 0.520 0.510 0.550 0.520 0.520 11,000 0.5173 1.96%
2023-10-31 0 0.510 0.510 0.590 0.510 0.560 310,125 165,517 0.5337 0.510 0.510 0.590 0.510 0.560 310,125 0.5337 0.00%
2023-10-30 0 0.510 0.510 0.540 0.510 0.510 175,000 89,150 0.5094 0.510 0.510 0.540 0.510 0.510 175,000 0.5094 0.00%
2023-10-27 0 0.510 0.510 0.550 0.510 0.550 83,750 44,200 0.5278 0.510 0.510 0.550 0.510 0.550 83,750 0.5278 -3.77%
2023-10-26 0 0.530 0.500 0.550 0.510 0.530 70,000 36,700 0.5243 0.530 0.500 0.550 0.510 0.530 70,000 0.5243 6.00%
2023-10-25 0 0.500 0.495 0.510 0.485 0.550 200,000 104,525 0.5226 0.500 0.495 0.510 0.485 0.550 200,000 0.5226 -9.09%
2023-10-24 0 0.550 0.510 0.650 0.450 0.580 678,250 364,482 0.5374 0.550 0.510 0.650 0.450 0.580 678,250 0.5374 27.91%
2023-10-20 0 0.430 0.400 0.450 0.385 0.500 57,500 25,803 0.4487 0.430 0.400 0.450 0.385 0.500 57,500 0.4487 -8.51%
2023-10-19 0 0.470 0.435 0.470 0.470 0.485 12,500 5,812 0.4650 0.470 0.435 0.470 0.470 0.485 12,500 0.4650 9.30%
2023-10-18 0 0.430 0.430 0.475 0.430 0.430 5,000 2,150 0.4300 0.430 0.430 0.475 0.430 0.430 5,000 0.4300 0.00%
2023-10-17 0 0.430 0.425 0.465 0.420 0.480 497,500 229,375 0.4611 0.430 0.425 0.465 0.420 0.480 497,500 0.4611 0.00%
2023-10-16 0 0.430 0.425 0.490 0.430 0.435 160,000 68,825 0.4302 0.430 0.425 0.490 0.430 0.435 160,000 0.4302 -4.44%
2023-10-13 0 0.450 0.440 0.495 - - 4,000 1,680 0.4200 0.450 0.440 0.495 - - 4,000 0.4200 0.00%
2023-10-12 0 0.450 0.450 0.500 0.445 0.460 21,250 9,562 0.4500 0.450 0.450 0.500 0.445 0.460 21,250 0.4500 -18.18%
2023-10-11 0 0.550 0.500 0.550 0.500 0.550 95,000 50,000 0.5263 0.550 0.500 0.550 0.500 0.550 95,000 0.5263 10.00%
2023-10-10 0 0.500 0.475 0.510 0.430 0.500 234,500 109,027 0.4649 0.500 0.475 0.510 0.430 0.500 234,500 0.4649 17.65%
2023-10-09 0 0.425 0.425 0.475 - - 0 0 - 0.425 0.425 0.475 - - 0 - 0.00%
2023-10-06 0 0.425 0.425 0.540 - - 0 0 - 0.425 0.425 0.540 - - 0 - 0.00%
2023-10-05 0 0.425 0.425 0.475 0.425 0.425 7,500 3,125 0.4167 0.425 0.425 0.475 0.425 0.425 7,500 0.4167 -1.16%
2023-10-04 0 0.430 0.425 0.475 - - 0 0 - 0.430 0.425 0.475 - - 0 - 0.00%
2023-10-03 0 0.430 0.425 0.475 0.430 0.430 14,500 6,145 0.4238 0.430 0.425 0.475 0.430 0.430 14,500 0.4238 0.00%
2023-09-29 0 0.430 0.425 0.475 0.430 0.430 28,500 12,185 0.4275 0.430 0.425 0.475 0.430 0.430 28,500 0.4275 1.18%
2023-09-28 0 0.425 0.425 0.495 0.425 0.425 72,500 31,266 0.4313 0.425 0.425 0.495 0.425 0.425 72,500 0.4313 0.00%
2023-09-27 0 0.425 0.425 0.500 0.425 0.480 36,000 16,210 0.4503 0.425 0.425 0.500 0.425 0.480 36,000 0.4503 0.00%
2023-09-26 0 0.425 0.425 0.475 0.425 0.425 10,000 4,250 0.4250 0.425 0.425 0.475 0.425 0.425 10,000 0.4250 0.00%
2023-09-25 0 0.425 0.425 0.450 0.425 0.440 28,000 11,940 0.4264 0.425 0.425 0.450 0.425 0.440 28,000 0.4264 -3.41%
2023-09-22 0 0.440 0.435 0.500 0.425 0.450 93,500 40,358 0.4316 0.440 0.435 0.500 0.425 0.450 93,500 0.4316 -8.33%
2023-09-21 0 0.480 0.425 0.485 0.405 0.480 140,000 65,160 0.4654 0.480 0.425 0.485 0.405 0.480 140,000 0.4654 23.08%
2023-09-20 0 0.390 0.390 0.450 0.370 0.450 380,000 149,030 0.3922 0.390 0.390 0.450 0.370 0.450 380,000 0.3922 -13.33%
2023-09-19 0 0.450 0.400 0.450 0.455 0.455 14,750 6,636 0.4499 0.450 0.400 0.450 0.455 0.455 14,750 0.4499 -4.26%
2023-09-18 0 0.470 0.440 0.475 - - 0 0 - 0.470 0.440 0.475 - - 0 - 0.00%
2023-09-15 0 0.470 0.440 0.470 0.430 0.470 6,250 2,767 0.4427 0.470 0.440 0.470 0.430 0.470 6,250 0.4427 0.00%
2023-09-14 0 0.470 0.430 0.470 - - 0 0 - 0.470 0.430 0.470 - - 0 - 0.00%
2023-09-13 0 0.470 0.405 0.485 - - 0 0 - 0.470 0.405 0.485 - - 0 - -2.08%
2023-09-12 0 0.480 0.420 0.485 0.425 0.480 32,750 15,596 0.4762 0.480 0.420 0.485 0.425 0.480 32,750 0.4762 0.00%
2023-09-11 0 0.480 0.450 0.485 0.410 0.480 23,250 10,507 0.4519 0.480 0.450 0.485 0.410 0.480 23,250 0.4519 5.82%
2023-09-07 0 0.495 0.440 0.495 0.560 0.560 250 140 0.5600 0.454 0.403 0.454 0.513 0.513 273 0.5132 3.13%
2023-09-06 0 0.024 0.023 0.024 0.022 0.024 1,835,000 43,370 0.0236 0.440 0.422 0.440 0.403 0.440 100,124 0.4332 0.00%
2023-09-05 0 0.024 0.023 0.024 0.022 0.024 705,000 16,060 0.0228 0.440 0.422 0.440 0.403 0.440 38,467 0.4175 -4.00%
2023-09-04 0 0.025 0.022 0.025 0.021 0.025 125,000 2,690 0.0215 0.458 0.403 0.458 0.385 0.458 6,820 0.3944 4.17%
2023-08-31 0 0.024 0.022 0.024 0.024 0.024 5,000 120 0.0240 0.440 0.403 0.440 0.440 0.440 273 0.4399 4.35%
2023-08-30 0 0.023 0.021 0.023 0.020 0.023 4,970,000 101,410 0.0204 0.422 0.385 0.422 0.367 0.422 271,181 0.3740 0.00%
2023-08-29 0 0.023 0.022 0.023 0.021 0.021 215,000 4,525 0.0210 0.422 0.403 0.422 0.385 0.385 11,731 0.3857 0.00%
2023-08-28 0 0.023 0.021 0.023 - - 0 0 - 0.422 0.385 0.422 - - 0 - 0.00%
2023-08-25 0 0.023 0.021 0.024 0.022 0.022 345,000 7,590 0.0220 0.422 0.385 0.440 0.403 0.403 18,824 0.4032 0.00%
2023-08-24 0 0.023 0.022 0.024 0.021 0.023 2,030,000 44,310 0.0218 0.422 0.403 0.440 0.385 0.422 110,764 0.4000 -4.17%
2023-08-23 0 0.024 0.023 0.024 0.024 0.024 15,000 360 0.0240 0.440 0.422 0.440 0.440 0.440 818 0.4399 0.00%
2023-08-22 0 0.024 0.024 0.025 0.024 0.024 5,000 120 0.0240 0.440 0.440 0.458 0.440 0.440 273 0.4399 4.35%
2023-08-21 0 0.023 0.023 0.026 0.023 0.027 245,000 6,075 0.0248 0.422 0.422 0.477 0.422 0.495 13,368 0.4544 -4.17%
2023-08-18 0 0.024 0.023 0.024 0.024 0.026 105,000 2,720 0.0259 0.440 0.422 0.440 0.440 0.477 5,729 0.4748 0.00%
2023-08-17 0 0.024 0.024 0.026 0.023 0.023 55,000 1,265 0.0230 0.440 0.440 0.477 0.422 0.422 3,001 0.4215 4.35%
2023-08-16 0 0.023 0.023 0.027 - - 0 0 - 0.422 0.422 0.495 - - 0 - 0.00%
2023-08-15 0 0.023 0.023 0.027 0.023 0.023 25,000 575 0.0230 0.422 0.422 0.495 0.422 0.422 1,364 0.4215 -14.81%
2023-08-14 0 0.027 0.024 0.028 - - 0 0 - 0.495 0.440 0.513 - - 0 - 0.00%
2023-08-11 0 0.027 0.026 0.028 0.027 0.027 270,000 7,290 0.0270 0.495 0.477 0.513 0.495 0.495 14,732 0.4948 3.85%
2023-08-10 0 0.026 0.026 0.027 - - 0 0 - 0.477 0.477 0.495 - - 0 - 0.00%
2023-08-09 0 0.026 0.026 0.027 - - 0 0 - 0.477 0.477 0.495 - - 0 - 0.00%
2023-08-08 0 0.026 0.026 0.027 0.026 0.026 30,000 780 0.0260 0.477 0.477 0.495 0.477 0.477 1,637 0.4765 0.00%
2023-08-07 0 0.026 0.026 0.027 0.026 0.026 190,000 4,940 0.0260 0.477 0.477 0.495 0.477 0.477 10,367 0.4765 0.00%
2023-08-04 0 0.026 0.024 0.026 0.024 0.026 325,000 7,810 0.0240 0.477 0.440 0.477 0.440 0.477 17,733 0.4404 4.00%
2023-08-03 0 0.025 0.024 0.026 - - 0 0 - 0.458 0.440 0.477 - - 0 - 0.00%
2023-08-02 0 0.025 0.024 0.026 - - 0 0 - 0.458 0.440 0.477 - - 0 - 0.00%
2023-08-01 0 0.025 0.025 0.026 - - 0 0 - 0.458 0.458 0.477 - - 0 - 0.00%
2023-07-31 0 0.025 0.025 0.026 0.025 0.026 115,000 2,880 0.0250 0.458 0.458 0.477 0.458 0.477 6,275 0.4590 4.17%
2023-07-28 0 0.024 0.024 0.026 - - 0 0 - 0.440 0.440 0.477 - - 0 - 0.00%
2023-07-27 0 0.024 0.024 0.026 - - 0 0 - 0.440 0.440 0.477 - - 0 - 0.00%
2023-07-26 0 0.024 0.024 0.026 0.024 0.024 170,000 4,080 0.0240 0.440 0.440 0.477 0.440 0.440 9,276 0.4399 -4.00%
2023-07-25 0 0.025 0.024 0.028 - - 0 0 - 0.458 0.440 0.513 - - 0 - 0.00%
2023-07-24 0 0.025 0.025 0.026 0.025 0.025 165,000 4,125 0.0250 0.458 0.458 0.477 0.458 0.458 9,003 0.4582 4.17%
2023-07-21 0 0.024 0.024 0.026 - - 0 0 - 0.440 0.440 0.477 - - 0 - 0.00%
2023-07-20 0 0.024 0.024 0.026 0.024 0.026 15,000 380 0.0253 0.440 0.440 0.477 0.440 0.477 818 0.4643 0.00%
2023-07-19 0 0.024 0.024 0.026 - - 0 0 - 0.440 0.440 0.477 - - 0 - 0.00%
2023-07-18 0 0.024 0.024 0.026 0.024 0.024 85,000 2,040 0.0240 0.440 0.440 0.477 0.440 0.440 4,638 0.4399 4.35%
2023-07-14 0 0.023 0.023 0.024 0.023 0.026 885,000 21,210 0.0240 0.422 0.422 0.440 0.422 0.477 48,289 0.4392 4.55%
2023-07-13 0 0.022 0.022 0.024 0.022 0.022 455,000 10,010 0.0220 0.403 0.403 0.440 0.403 0.403 24,826 0.4032 0.00%
2023-07-12 0 0.022 0.022 0.024 0.022 0.022 2,150,000 47,300 0.0220 0.403 0.403 0.440 0.403 0.403 117,312 0.4032 0.00%
2023-07-11 0 0.022 0.021 0.024 0.022 0.022 200,000 4,400 0.0220 0.403 0.385 0.440 0.403 0.403 10,913 0.4032 -4.35%
2023-07-10 0 0.023 0.023 0.027 0.022 0.025 1,050,000 24,030 0.0229 0.422 0.422 0.495 0.403 0.458 57,292 0.4194 -14.81%
2023-07-07 0 0.027 0.023 0.028 0.022 0.027 1,185,000 29,705 0.0251 0.495 0.422 0.513 0.403 0.495 64,658 0.4594 8.00%
2023-07-06 0 0.025 0.024 0.028 - - 0 0 - 0.458 0.440 0.513 - - 0 - 0.00%
2023-07-05 0 0.025 0.025 0.028 0.025 0.025 15,000 375 0.0250 0.458 0.458 0.513 0.458 0.458 818 0.4582 0.00%
2023-07-04 0 0.025 0.024 0.028 - - 0 0 - 0.458 0.440 0.513 - - 0 - 0.00%
2023-07-03 0 0.025 0.024 0.025 - - 0 0 - 0.458 0.440 0.458 - - 0 - 0.00%
2023-06-30 0 0.025 0.024 0.028 - - 0 0 - 0.458 0.440 0.513 - - 0 - 0.00%
2023-06-29 0 0.025 0.024 0.028 - - 0 0 - 0.458 0.440 0.513 - - 0 - 0.00%
2023-06-28 0 0.025 0.023 0.028 - - 0 0 - 0.458 0.422 0.513 - - 0 - 0.00%
2023-06-27 0 0.025 0.024 0.028 - - 0 0 - 0.458 0.440 0.513 - - 0 - 0.00%
2023-06-26 0 0.025 0.024 0.029 - - 0 0 - 0.458 0.440 0.531 - - 0 - 0.00%
2023-06-23 0 0.025 0.025 0.029 - - 0 0 - 0.458 0.458 0.531 - - 0 - 0.00%
2023-06-21 0 0.025 0.024 0.026 0.025 0.026 150,000 3,800 0.0253 0.458 0.440 0.477 0.458 0.477 8,185 0.4643 0.00%
2023-06-20 0 0.025 0.025 0.029 - - 0 0 - 0.458 0.458 0.531 - - 0 - 0.00%
2023-06-19 0 0.025 0.025 0.030 - - 0 0 - 0.458 0.458 0.550 - - 0 - 0.00%
2023-06-16 0 0.025 0.025 0.030 - - 0 0 - 0.458 0.458 0.550 - - 0 - 4.17%
2023-06-15 0 0.024 0.024 0.028 0.024 0.025 105,000 2,620 0.0250 0.440 0.440 0.513 0.440 0.458 5,729 0.4573 0.00%
2023-06-14 0 0.024 0.023 0.029 0.024 0.027 1,000,000 24,510 0.0245 0.440 0.422 0.531 0.440 0.495 54,563 0.4492 -7.69%
2023-06-13 0 0.026 0.026 0.031 0.026 0.026 215,000 5,590 0.0260 0.477 0.477 0.568 0.477 0.477 11,731 0.4765 0.00%
2023-06-12 0 0.026 0.024 0.026 - - 0 0 - 0.477 0.440 0.477 - - 0 - 0.00%
2023-06-09 0 0.026 0.024 0.026 - - 0 0 - 0.477 0.440 0.477 - - 0 - 0.00%
2023-06-08 0 0.026 0.026 0.030 0.024 0.026 380,000 9,480 0.0249 0.477 0.477 0.550 0.440 0.477 20,734 0.4572 -3.70%
2023-06-07 0 0.027 0.024 0.030 - - 0 0 - 0.495 0.440 0.550 - - 0 - 0.00%
2023-06-06 0 0.027 0.027 0.030 0.026 0.026 120,000 3,120 0.0260 0.495 0.495 0.550 0.477 0.477 6,548 0.4765 3.85%
2023-06-05 0 0.026 0.025 0.030 - - 0 0 - 0.477 0.458 0.550 - - 0 - 0.00%
2023-06-02 0 0.026 0.024 0.030 - - 0 0 - 0.477 0.440 0.550 - - 0 - 0.00%
2023-06-01 0 0.026 0.025 0.030 - - 0 0 - 0.477 0.458 0.550 - - 0 - 0.00%
2023-05-31 0 0.026 0.026 0.030 - - 0 0 - 0.477 0.477 0.550 - - 0 - 0.00%
2023-05-30 0 0.026 0.026 0.030 - - 0 0 - 0.477 0.477 0.550 - - 0 - 4.00%
2023-05-29 0 0.025 0.025 0.030 0.025 0.028 140,000 3,840 0.0274 0.458 0.458 0.550 0.458 0.513 7,639 0.5027 -13.79%
2023-05-25 0 0.029 0.029 0.034 0.026 0.028 95,000 2,570 0.0271 0.531 0.531 0.623 0.477 0.513 5,184 0.4958 -6.45%
2023-05-24 0 0.031 0.029 0.034 - - 0 0 - 0.568 0.531 0.623 - - 0 - 0.00%
2023-05-23 0 0.031 0.029 0.035 - - 0 0 - 0.568 0.531 0.641 - - 0 - 6.90%
2023-05-22 0 0.029 0.029 0.035 - - 0 0 - 0.531 0.531 0.641 - - 0 - 0.00%
2023-05-19 0 0.029 0.029 0.034 0.029 0.034 170,000 5,395 0.0317 0.531 0.531 0.623 0.531 0.623 9,276 0.5816 11.54%
2023-05-18 0 0.026 0.026 0.031 - - 0 0 - 0.477 0.477 0.568 - - 0 - 0.00%
2023-05-17 0 0.026 0.026 0.035 - - 0 0 - 0.477 0.477 0.641 - - 0 - 0.00%
2023-05-16 0 0.026 0.026 0.033 - - 0 0 - 0.477 0.477 0.605 - - 0 - 0.00%
2023-05-15 0 0.026 0.026 0.033 - - 0 0 - 0.477 0.477 0.605 - - 0 - 0.00%
2023-05-12 0 0.026 0.026 0.035 0.026 0.026 65,000 1,690 0.0260 0.477 0.477 0.641 0.477 0.477 3,547 0.4765 0.00%
2023-05-11 0 0.026 0.024 0.037 - - 0 0 - 0.477 0.440 0.678 - - 0 - 0.00%
2023-05-10 0 0.026 0.024 0.035 - - 0 0 - 0.477 0.440 0.641 - - 0 - 0.00%
2023-05-09 0 0.026 0.026 0.035 - - 0 0 - 0.477 0.477 0.641 - - 0 - 0.00%
2023-05-08 0 0.026 0.024 0.033 - - 0 0 - 0.477 0.440 0.605 - - 0 - 0.00%
2023-05-05 0 0.026 - 0.034 0.026 0.030 75,000 2,105 0.0281 0.477 - 0.623 0.477 0.550 4,092 0.5144 -13.33%
2023-05-04 0 0.030 0.030 0.036 0.029 0.029 10,000 290 0.0290 0.550 0.550 0.660 0.531 0.531 546 0.5315 -6.25%
2023-05-03 0 0.032 0.029 0.036 - - 0 0 - 0.586 0.531 0.660 - - 0 - 0.00%
2023-05-02 0 0.032 0.031 0.032 - - 0 0 - 0.586 0.568 0.586 - - 0 - 0.00%
2023-04-28 0 0.032 0.031 0.037 - - 0 0 - 0.586 0.568 0.678 - - 0 - 0.00%
2023-04-27 0 0.032 0.032 0.039 - - 0 0 - 0.586 0.586 0.715 - - 0 - 0.00%
2023-04-26 0 0.032 0.031 0.037 0.030 0.032 920,000 28,510 0.0310 0.586 0.568 0.678 0.550 0.586 50,198 0.5679 -8.57%
2023-04-25 0 0.035 0.033 0.040 - - 0 0 - 0.641 0.605 0.733 - - 0 - 0.00%
2023-04-24 0 0.035 0.033 0.040 - - 0 0 - 0.641 0.605 0.733 - - 0 - 0.00%
2023-04-21 0 0.035 0.032 0.039 - - 0 0 - 0.641 0.586 0.715 - - 0 - 0.00%
2023-04-20 0 0.035 0.032 0.040 - - 0 0 - 0.641 0.586 0.733 - - 0 - 0.00%
2023-04-19 0 0.035 0.035 0.038 - - 0 0 - 0.641 0.641 0.696 - - 0 - 0.00%
2023-04-18 0 0.035 0.035 0.040 - - 0 0 - 0.641 0.641 0.733 - - 0 - 0.00%
2023-04-17 0 0.035 0.032 0.040 - - 0 0 - 0.641 0.586 0.733 - - 0 - 0.00%
2023-04-14 0 0.035 0.034 0.041 0.032 0.036 50,000 1,730 0.0346 0.641 0.623 0.751 0.586 0.660 2,728 0.6341 2.94%
2023-04-13 0 0.034 0.034 0.041 - - 0 0 - 0.623 0.623 0.751 - - 0 - 0.00%
2023-04-12 0 0.034 0.033 0.042 0.034 0.034 95,000 3,230 0.0340 0.623 0.605 0.770 0.623 0.623 5,184 0.6231 0.00%
2023-04-11 0 0.034 0.034 0.042 0.033 0.035 205,000 6,900 0.0337 0.623 0.623 0.770 0.605 0.641 11,186 0.6169 -10.53%
2023-04-06 0 0.038 0.033 0.047 - - 0 0 - 0.696 0.605 0.861 - - 0 - 0.00%
2023-04-04 0 0.038 0.033 0.047 - - 0 0 - 0.696 0.605 0.861 - - 0 - 0.00%
2023-04-03 0 0.038 0.034 0.045 - - 0 0 - 0.696 0.623 0.825 - - 0 - 0.00%
2023-03-31 0 0.038 0.036 0.047 - - 0 0 - 0.696 0.660 0.861 - - 0 - 0.00%
2023-03-30 0 0.038 0.034 0.047 - - 0 0 - 0.696 0.623 0.861 - - 0 - 0.00%
2023-03-29 0 0.038 0.037 0.047 - - 0 0 - 0.696 0.678 0.861 - - 0 - 0.00%
2023-03-28 0 0.038 0.038 0.047 - - 0 0 - 0.696 0.696 0.861 - - 0 - 2.70%
2023-03-27 0 0.037 0.037 0.042 0.035 0.037 60,000 2,160 0.0360 0.678 0.678 0.770 0.641 0.678 3,274 0.6598 -2.63%
2023-03-24 0 0.038 0.033 0.042 - - 0 0 - 0.696 0.605 0.770 - - 0 - 0.00%
2023-03-23 0 0.038 0.037 0.042 0.036 0.038 25,000 925 0.0370 0.696 0.678 0.770 0.660 0.696 1,364 0.6781 0.00%
2023-03-22 0 0.038 0.038 0.042 0.037 0.040 85,000 3,220 0.0379 0.696 0.696 0.770 0.678 0.733 4,638 0.6943 -5.00%
2023-03-21 0 0.040 0.040 0.042 - - 0 0 - 0.733 0.733 0.770 - - 0 - 0.00%
2023-03-20 0 0.040 0.039 0.042 0.040 0.040 5,000 200 0.0400 0.733 0.715 0.770 0.733 0.733 273 0.7331 2.56%
2023-03-17 0 0.039 0.039 0.042 - - 10,000 390 0.0390 0.715 0.715 0.770 - - 546 0.7148 0.00%
2023-03-16 0 0.039 0.039 0.042 - - 0 0 - 0.715 0.715 0.770 - - 0 - 0.00%
2023-03-15 0 0.039 0.039 0.042 - - 0 0 - 0.715 0.715 0.770 - - 0 - 2.63%
2023-03-14 0 0.038 0.037 0.042 - - 200,000 7,600 0.0380 0.696 0.678 0.770 - - 10,913 0.6964 0.00%
2023-03-13 0 0.038 0.037 0.042 - - 0 0 - 0.696 0.678 0.770 - - 0 - 0.00%
2023-03-10 0 0.038 0.037 0.042 - - 0 0 - 0.696 0.678 0.770 - - 0 - 0.00%
2023-03-09 0 0.038 0.038 0.042 - - 0 0 - 0.696 0.696 0.770 - - 0 - 2.70%
2023-03-08 0 0.037 0.037 0.042 - - 0 0 - 0.678 0.678 0.770 - - 0 - 0.00%
2023-03-07 0 0.037 0.037 0.042 0.037 0.037 15,000 555 0.0370 0.678 0.678 0.770 0.678 0.678 818 0.6781 0.00%
2023-03-06 0 0.037 0.036 0.042 - - 0 0 - 0.678 0.660 0.770 - - 0 - 0.00%
2023-03-03 0 0.037 0.037 0.042 0.036 0.037 85,000 3,140 0.0369 0.678 0.678 0.770 0.660 0.678 4,638 0.6770 -7.50%
2023-03-02 0 0.040 0.037 0.042 - - 0 0 - 0.733 0.678 0.770 - - 0 - 0.00%
2023-03-01 0 0.040 0.037 0.042 - - 0 0 - 0.733 0.678 0.770 - - 0 - 0.00%
2023-02-28 0 0.040 0.037 0.040 0.036 0.044 390,000 15,300 0.0392 0.733 0.678 0.733 0.660 0.806 21,280 0.7190 11.11%
2023-02-27 0 0.036 0.036 0.040 0.036 0.037 60,000 2,170 0.0362 0.660 0.660 0.733 0.660 0.678 3,274 0.6628 -10.00%
2023-02-24 0 0.040 0.040 0.041 0.040 0.040 225,000 9,000 0.0400 0.733 0.733 0.751 0.733 0.733 12,277 0.7331 0.00%
2023-02-23 0 0.040 0.040 0.043 0.040 0.040 465,000 18,600 0.0400 0.733 0.733 0.788 0.733 0.733 25,372 0.7331 0.00%
2023-02-22 0 0.040 0.040 0.043 0.040 0.041 220,000 8,900 0.0405 0.733 0.733 0.788 0.733 0.751 12,004 0.7414 -2.44%
2023-02-21 0 0.041 0.041 0.043 0.041 0.041 55,000 2,255 0.0410 0.751 0.751 0.788 0.751 0.751 3,001 0.7514 -8.89%
2023-02-20 0 0.045 0.040 0.045 0.045 0.047 45,000 2,035 0.0452 0.825 0.733 0.825 0.825 0.861 2,455 0.8288 0.00%
2023-02-17 0 0.045 0.042 0.045 0.042 0.047 90,000 4,060 0.0451 0.825 0.770 0.825 0.770 0.861 4,911 0.8268 7.14%
2023-02-16 0 0.042 0.042 0.045 0.041 0.043 45,000 1,920 0.0427 0.770 0.770 0.825 0.751 0.788 2,455 0.7820 -4.55%
2023-02-15 0 0.044 0.041 0.045 0.041 0.044 95,000 4,060 0.0427 0.806 0.751 0.825 0.751 0.806 5,184 0.7832 7.32%
2023-02-14 0 0.041 0.041 0.045 0.041 0.041 45,000 1,845 0.0410 0.751 0.751 0.825 0.751 0.751 2,455 0.7514 2.50%
2023-02-13 0 0.040 0.040 0.041 0.040 0.043 880,000 37,475 0.0426 0.733 0.733 0.751 0.733 0.788 48,016 0.7805 -9.09%
2023-02-10 0 0.044 0.042 0.044 0.041 0.045 275,000 12,170 0.0443 0.806 0.770 0.806 0.751 0.825 15,005 0.8111 7.32%
2023-02-09 0 0.041 0.041 0.042 0.041 0.042 285,000 11,915 0.0418 0.751 0.751 0.770 0.751 0.770 15,551 0.7662 -2.38%
2023-02-08 0 0.042 0.042 0.045 0.041 0.042 60,000 2,515 0.0419 0.770 0.770 0.825 0.751 0.770 3,274 0.7682 2.44%
2023-02-07 0 0.041 0.041 0.050 0.041 0.044 805,000 34,755 0.0432 0.751 0.751 0.916 0.751 0.806 43,924 0.7913 -6.82%
2023-02-06 0 0.044 0.044 0.045 0.044 0.045 100,000 4,410 0.0441 0.806 0.806 0.825 0.806 0.825 5,456 0.8082 -2.22%
2023-02-03 0 0.045 0.043 0.045 0.043 0.045 185,000 8,105 0.0438 0.825 0.788 0.825 0.788 0.825 10,094 0.8029 0.00%
2023-02-02 0 0.045 0.045 0.049 0.044 0.045 220,000 9,870 0.0449 0.825 0.825 0.898 0.806 0.825 12,004 0.8222 -8.16%
2023-02-01 0 0.049 0.045 0.049 0.045 0.049 20,000 960 0.0480 0.898 0.825 0.898 0.825 0.898 1,091 0.8797 -2.00%
2023-01-31 0 0.050 0.044 0.054 0.044 0.050 365,000 17,955 0.0492 0.916 0.806 0.990 0.806 0.916 19,916 0.9016 13.64%
2023-01-30 0 0.044 0.044 0.047 0.044 0.044 30,000 1,320 0.0440 0.806 0.806 0.861 0.806 0.806 1,637 0.8064 2.33%
2023-01-27 0 0.043 0.043 0.046 - - 0 0 - 0.788 0.788 0.843 - - 0 - 0.00%
2023-01-26 0 0.043 0.043 0.046 - - 0 0 - 0.788 0.788 0.843 - - 0 - 0.00%
2023-01-20 0 0.043 0.042 0.046 - - 0 0 - 0.788 0.770 0.843 - - 0 - 0.00%
2023-01-19 0 0.043 0.043 0.046 0.041 0.043 250,000 10,610 0.0424 0.788 0.788 0.843 0.751 0.788 13,641 0.7778 0.00%
2023-01-18 0 0.043 0.040 0.046 - - 0 0 - 0.788 0.733 0.843 - - 0 - 0.00%
2023-01-17 0 0.043 0.043 0.046 0.040 0.040 5,000 200 0.0400 0.788 0.788 0.843 0.733 0.733 273 0.7331 0.00%
2023-01-16 0 0.043 0.043 0.046 0.041 0.044 310,000 13,620 0.0439 0.788 0.788 0.843 0.751 0.806 16,915 0.8052 2.38%
2023-01-13 0 0.042 0.042 0.046 0.042 0.042 105,000 4,410 0.0420 0.770 0.770 0.843 0.770 0.770 5,729 0.7697 2.44%
2023-01-12 0 0.041 0.041 0.045 0.041 0.043 50,000 2,110 0.0422 0.751 0.751 0.825 0.751 0.788 2,728 0.7734 -12.77%
2023-01-11 0 0.047 0.045 0.047 - - 0 0 - 0.861 0.825 0.861 - - 0 - -2.08%
2023-01-10 0 0.048 0.043 0.048 - - 0 0 - 0.880 0.788 0.880 - - 0 - 0.00%
2023-01-09 0 0.048 0.043 0.048 0.043 0.048 215,000 9,895 0.0460 0.880 0.788 0.880 0.788 0.880 11,731 0.8435 9.09%
2023-01-06 0 0.044 0.044 0.045 - - 0 0 - 0.806 0.806 0.825 - - 0 - 2.33%
2023-01-05 0 0.043 0.043 0.048 - - 0 0 - 0.788 0.788 0.880 - - 0 - 0.00%
2023-01-04 0 0.043 0.043 0.048 0.043 0.049 95,000 4,505 0.0474 0.788 0.788 0.880 0.788 0.898 5,184 0.8691 0.00%
2023-01-03 0 0.043 0.043 0.050 0.043 0.050 95,000 4,610 0.0485 0.788 0.788 0.916 0.788 0.916 5,184 0.8894 0.00%
2022-12-30 0 0.043 0.043 0.047 0.043 0.047 15,000 665 0.0443 0.788 0.788 0.861 0.788 0.861 818 0.8125 -6.52%
2022-12-29 0 0.046 0.043 0.048 0.043 0.046 145,000 6,640 0.0458 0.843 0.788 0.880 0.788 0.843 7,912 0.8393 2.22%
2022-12-28 0 0.045 0.045 0.046 0.043 0.045 30,000 1,325 0.0442 0.825 0.825 0.843 0.788 0.825 1,637 0.8095 0.00%
2022-12-23 0 0.045 0.045 0.048 0.043 0.047 35,000 1,625 0.0464 0.825 0.825 0.880 0.788 0.861 1,910 0.8509 4.65%
2022-12-22 0 0.043 0.043 0.047 0.043 0.043 70,000 3,010 0.0430 0.788 0.788 0.861 0.788 0.788 3,819 0.7881 0.00%
2022-12-21 0 0.043 0.043 0.047 0.043 0.044 45,000 1,945 0.0432 0.788 0.788 0.861 0.788 0.806 2,455 0.7921 0.00%
2022-12-20 0 0.043 0.043 0.048 - - 0 0 - 0.788 0.788 0.880 - - 0 - 0.00%
2022-12-19 0 0.043 0.043 0.049 - - 0 0 - 0.788 0.788 0.898 - - 0 - 0.00%
2022-12-16 0 0.043 0.043 0.049 0.043 0.044 25,000 1,085 0.0434 0.788 0.788 0.898 0.788 0.806 1,364 0.7954 -6.52%
2022-12-15 0 0.046 0.043 0.049 - - 0 0 - 0.843 0.788 0.898 - - 0 - 0.00%
2022-12-14 0 0.046 0.044 0.046 - - 0 0 - 0.843 0.806 0.843 - - 0 - 0.00%
2022-12-13 0 0.046 0.046 0.049 0.046 0.046 80,000 3,680 0.0460 0.843 0.843 0.898 0.843 0.843 4,365 0.8431 0.00%
2022-12-12 0 0.046 0.046 0.050 - - 0 0 - 0.843 0.843 0.916 - - 0 - 0.00%
2022-12-09 0 0.046 0.045 0.051 0.044 0.046 45,000 2,030 0.0451 0.843 0.825 0.935 0.806 0.843 2,455 0.8268 0.00%
2022-12-08 0 0.046 0.046 0.050 0.046 0.050 55,000 2,690 0.0489 0.843 0.843 0.916 0.843 0.916 3,001 0.8964 -4.17%
2022-12-07 0 0.048 0.045 0.050 0.044 0.048 110,000 4,990 0.0454 0.880 0.825 0.916 0.806 0.880 6,002 0.8314 -4.00%
2022-12-06 0 0.050 0.044 0.050 0.043 0.050 315,000 14,995 0.0476 0.916 0.806 0.916 0.788 0.916 17,188 0.8724 11.11%
2022-12-05 0 0.045 0.045 0.049 0.045 0.047 190,000 8,920 0.0469 0.825 0.825 0.898 0.825 0.861 10,367 0.8604 2.27%
2022-12-02 0 0.044 0.044 0.047 0.044 0.044 40,000 1,760 0.0440 0.806 0.806 0.861 0.806 0.806 2,183 0.8064 0.00%
2022-12-01 0 0.044 0.044 0.047 0.043 0.044 45,000 1,940 0.0431 0.806 0.806 0.861 0.788 0.806 2,455 0.7901 -2.22%
2022-11-30 0 0.045 0.042 0.045 0.041 0.045 995,000 42,580 0.0428 0.825 0.770 0.825 0.751 0.825 54,291 0.7843 0.00%
2022-11-29 0 0.045 0.045 0.052 0.044 0.045 125,000 5,520 0.0442 0.825 0.825 0.953 0.806 0.825 6,820 0.8093 0.00%
2022-11-28 0 0.045 0.043 0.045 - - 0 0 - 0.825 0.788 0.825 - - 0 - 0.00%
2022-11-25 0 0.045 0.043 0.052 - - 0 0 - 0.825 0.788 0.953 - - 0 - 0.00%
2022-11-24 0 0.045 0.045 0.050 0.045 0.056 220,000 11,345 0.0516 0.825 0.825 0.916 0.825 1.026 12,004 0.9451 -2.17%
2022-11-23 0 0.046 0.043 0.046 0.046 0.046 130,000 5,980 0.0460 0.843 0.788 0.843 0.843 0.843 7,093 0.8431 0.00%
2022-11-22 0 0.046 0.044 0.051 - - 0 0 - 0.843 0.806 0.935 - - 0 - 0.00%
2022-11-21 0 0.046 0.043 0.048 0.046 0.046 100,000 4,600 0.0460 0.843 0.788 0.880 0.843 0.843 5,456 0.8431 2.22%
2022-11-18 0 0.045 0.043 0.053 - - 0 0 - 0.825 0.788 0.971 - - 0 - 0.00%
2022-11-17 0 0.045 0.043 0.055 - - 0 0 - 0.825 0.788 1.008 - - 0 - 0.00%
2022-11-16 0 0.045 0.045 0.049 0.045 0.045 40,000 1,800 0.0450 0.825 0.825 0.898 0.825 0.825 2,183 0.8247 0.00%
2022-11-15 0 0.045 0.045 0.053 - - 0 0 - 0.825 0.825 0.971 - - 0 - 0.00%
2022-11-14 0 0.045 0.045 0.055 0.045 0.046 100,000 4,595 0.0460 0.825 0.825 1.008 0.825 0.843 5,456 0.8421 0.00%
2022-11-11 0 0.045 0.043 0.052 - - 0 0 - 0.825 0.788 0.953 - - 0 - 0.00%
2022-11-10 0 0.045 0.044 0.050 - - 0 0 - 0.825 0.806 0.916 - - 0 - 0.00%
2022-11-09 0 0.045 0.044 0.050 0.045 0.045 80,000 3,600 0.0450 0.825 0.806 0.916 0.825 0.825 4,365 0.8247 0.00%
2022-11-08 0 0.045 0.044 0.054 - - 0 0 - 0.825 0.806 0.990 - - 0 - 0.00%
2022-11-07 0 0.045 0.045 0.050 - - 0 0 - 0.825 0.825 0.916 - - 0 - 0.00%
2022-11-04 0 0.045 0.045 0.051 0.043 0.052 135,000 6,705 0.0497 0.825 0.825 0.935 0.788 0.953 7,366 0.9103 -10.00%
2022-11-03 0 0.050 0.043 0.050 0.050 0.052 110,000 5,600 0.0509 0.916 0.788 0.916 0.916 0.953 6,002 0.9330 -3.85%
2022-11-02 0 0.052 0.043 0.058 - - 0 0 - 0.953 0.788 1.063 - - 0 - 0.00%
2022-11-01 0 0.052 0.044 0.054 - - 0 0 - 0.953 0.806 0.990 - - 0 - 0.00%
2022-10-31 0 0.052 0.044 0.052 - - 0 0 - 0.953 0.806 0.953 - - 0 - 0.00%
2022-10-28 0 0.052 0.044 0.052 0.061 0.061 35,000 2,135 0.0610 0.953 0.806 0.953 1.118 1.118 1,910 1.1180 13.04%
2022-10-27 0 0.046 0.043 0.046 0.046 0.046 10,000 460 0.0460 0.843 0.788 0.843 0.843 0.843 546 0.8431 0.00%
2022-10-26 0 0.046 0.045 0.051 - - 0 0 - 0.843 0.825 0.935 - - 0 - 0.00%
2022-10-25 0 0.046 0.045 0.055 - - 0 0 - 0.843 0.825 1.008 - - 0 - 0.00%
2022-10-24 0 0.046 0.045 0.052 - - 0 0 - 0.843 0.825 0.953 - - 0 - 0.00%
2022-10-21 0 0.046 0.045 0.052 0.046 0.046 100,000 4,600 0.0460 0.843 0.825 0.953 0.843 0.843 5,456 0.8431 0.00%
2022-10-20 0 0.046 0.046 0.053 - - 0 0 - 0.843 0.843 0.971 - - 0 - 0.00%
2022-10-19 0 0.046 0.045 0.049 0.046 0.046 100,000 4,600 0.0460 0.843 0.825 0.898 0.843 0.843 5,456 0.8431 -4.17%
2022-10-18 0 0.048 0.046 0.053 - - 0 0 - 0.880 0.843 0.971 - - 0 - 0.00%
2022-10-17 0 0.048 0.045 0.050 0.048 0.048 100,000 4,800 0.0480 0.880 0.825 0.916 0.880 0.880 5,456 0.8797 0.00%
2022-10-14 0 0.048 0.047 0.050 0.048 0.048 100,000 4,800 0.0480 0.880 0.861 0.916 0.880 0.880 5,456 0.8797 -2.04%
2022-10-13 0 0.049 0.047 0.050 0.049 0.049 120,000 5,880 0.0490 0.898 0.861 0.916 0.898 0.898 6,548 0.8980 2.08%
2022-10-12 0 0.048 0.047 0.054 0.048 0.048 100,000 4,800 0.0480 0.880 0.861 0.990 0.880 0.880 5,456 0.8797 0.00%
2022-10-11 0 0.048 0.047 0.056 0.048 0.048 100,000 4,800 0.0480 0.880 0.861 1.026 0.880 0.880 5,456 0.8797 0.00%
2022-10-10 0 0.048 0.047 0.050 0.048 0.049 120,000 5,780 0.0482 0.880 0.861 0.916 0.880 0.898 6,548 0.8828 0.00%
2022-10-07 0 0.048 0.047 0.055 - - 0 0 - 0.880 0.861 1.008 - - 0 - 0.00%
2022-10-06 0 0.048 0.047 0.052 - - 0 0 - 0.880 0.861 0.953 - - 0 - 0.00%
2022-10-05 0 0.048 0.047 0.051 - - 0 0 - 0.880 0.861 0.935 - - 0 - 0.00%
2022-10-03 0 0.048 0.048 0.053 - - 0 0 - 0.880 0.880 0.971 - - 0 - 0.00%
2022-09-30 0 0.048 0.048 0.054 - - 0 0 - 0.880 0.880 0.990 - - 0 - 0.00%
2022-09-29 0 0.048 0.048 0.055 - - 0 0 - 0.880 0.880 1.008 - - 0 - 0.00%
2022-09-28 0 0.048 0.048 0.056 0.047 0.055 95,000 5,065 0.0533 0.880 0.880 1.026 0.861 1.008 5,184 0.9771 0.00%
2022-09-27 0 0.048 0.046 0.054 - - 0 0 - 0.880 0.843 0.990 - - 0 - 0.00%
2022-09-26 0 0.048 0.048 0.055 - - 0 0 - 0.880 0.880 1.008 - - 0 - 0.00%
2022-09-23 0 0.048 0.046 0.055 - - 0 0 - 0.880 0.843 1.008 - - 0 - 0.00%
2022-09-22 0 0.048 0.046 0.054 - - 0 0 - 0.880 0.843 0.990 - - 0 - 0.00%
2022-09-21 0 0.048 0.046 0.054 - - 0 0 - 0.880 0.843 0.990 - - 0 - 0.00%
2022-09-20 0 0.048 0.046 0.055 - - 0 0 - 0.880 0.843 1.008 - - 0 - 0.00%
2022-09-19 0 0.048 0.047 0.049 0.047 0.050 455,000 22,070 0.0485 0.880 0.861 0.898 0.861 0.916 24,826 0.8890 -4.00%
2022-09-16 0 0.050 0.050 0.060 - - 0 0 - 0.916 0.916 1.100 - - 0 - 0.00%
2022-09-15 0 0.050 0.050 0.059 - - 0 0 - 0.916 0.916 1.081 - - 0 - 0.00%
2022-09-14 0 0.050 0.050 0.058 0.050 0.051 100,000 5,010 0.0501 0.916 0.916 1.063 0.916 0.935 5,456 0.9182 -1.96%
2022-09-13 0 0.051 0.051 0.059 - - 0 0 - 0.935 0.935 1.081 - - 0 - 0.00%
2022-09-09 0 0.051 0.051 0.058 0.050 0.056 525,000 27,980 0.0533 0.935 0.935 1.063 0.916 1.026 28,646 0.9768 -22.73%
2022-09-08 0 0.066 0.057 0.069 - - 0 0 - 1.210 1.045 1.265 - - 0 - 0.00%
2022-09-07 0 0.066 0.057 0.070 0.066 0.066 45,000 2,970 0.0660 1.210 1.045 1.283 1.210 1.210 2,455 1.2096 20.00%
2022-09-06 0 0.055 0.055 0.068 0.055 0.056 120,000 6,655 0.0555 1.008 1.008 1.246 1.008 1.026 6,548 1.0164 -1.79%
2022-09-05 0 0.056 0.056 0.070 0.055 0.069 45,000 3,035 0.0674 1.026 1.026 1.283 1.008 1.265 2,455 1.2361 -18.84%
2022-09-02 0 0.069 0.057 0.069 - - 0 0 - 1.265 1.045 1.265 - - 0 - 0.00%
2022-09-01 0 0.069 0.057 0.069 - - 0 0 - 1.265 1.045 1.265 - - 0 - 0.00%
2022-08-31 0 0.069 0.058 0.069 - - 0 0 - 1.265 1.063 1.265 - - 0 - -1.43%
2022-08-30 0 0.070 0.058 0.070 0.058 0.070 50,000 3,260 0.0652 1.283 1.063 1.283 1.063 1.283 2,728 1.1949 20.69%
2022-08-29 0 0.058 0.053 0.066 - - 0 0 - 1.063 0.971 1.210 - - 0 - 0.00%
2022-08-26 0 0.058 0.055 0.063 0.056 0.058 800,000 45,000 0.0563 1.063 1.008 1.155 1.026 1.063 43,651 1.0309 3.57%
2022-08-25 0 0.056 0.054 0.063 0.054 0.056 205,000 11,470 0.0560 1.026 0.990 1.155 0.990 1.026 11,186 1.0254 3.70%
2022-08-24 0 0.054 0.053 0.064 0.054 0.054 35,000 1,890 0.0540 0.990 0.971 1.173 0.990 0.990 1,910 0.9897 -15.63%
2022-08-23 0 0.064 0.054 0.064 0.065 0.065 100,000 6,500 0.0650 1.173 0.990 1.173 1.191 1.191 5,456 1.1913 10.34%
2022-08-22 0 0.058 0.052 0.065 - - 0 0 - 1.063 0.953 1.191 - - 0 - 0.00%
2022-08-19 0 0.058 0.052 0.065 - - 0 0 - 1.063 0.953 1.191 - - 0 - 0.00%
2022-08-18 0 0.058 0.052 0.065 - - 0 0 - 1.063 0.953 1.191 - - 0 - 0.00%
2022-08-17 0 0.058 0.053 0.065 - - 0 0 - 1.063 0.971 1.191 - - 0 - 0.00%
2022-08-16 0 0.058 0.052 0.060 - - 0 0 - 1.063 0.953 1.100 - - 0 - 0.00%
2022-08-15 0 0.058 0.053 0.065 - - 0 0 - 1.063 0.971 1.191 - - 0 - 0.00%
2022-08-12 0 0.058 0.053 0.064 - - 0 0 - 1.063 0.971 1.173 - - 0 - 0.00%
2022-08-11 0 0.058 0.054 0.065 0.058 0.058 175,000 10,150 0.0580 1.063 0.990 1.191 1.063 1.063 9,549 1.0630 -1.69%
2022-08-10 0 0.059 0.054 0.059 - - 0 0 - 1.081 0.990 1.081 - - 0 - -1.67%
2022-08-09 0 0.060 0.053 0.060 0.053 0.060 715,000 40,530 0.0567 1.100 0.971 1.100 0.971 1.100 39,013 1.0389 13.21%
2022-08-08 0 0.053 0.053 0.065 - - 0 0 - 0.971 0.971 1.191 - - 0 - 3.92%
2022-08-05 0 0.051 0.051 0.065 - - 0 0 - 0.935 0.935 1.191 - - 0 - 0.00%
2022-08-04 0 0.051 0.051 0.065 - - 0 0 - 0.935 0.935 1.191 - - 0 - 0.00%
2022-08-03 0 0.051 0.051 0.065 - - 70,000 4,200 0.0600 0.935 0.935 1.191 - - 3,819 1.0996 2.00%
2022-08-02 0 0.050 0.050 0.065 0.050 0.060 480,000 27,400 0.0571 0.916 0.916 1.191 0.916 1.100 26,190 1.0462 0.00%
2022-08-01 0 0.050 0.050 0.065 0.050 0.060 870,000 50,975 0.0586 0.916 0.916 1.191 0.916 1.100 47,470 1.0738 -13.79%
2022-07-29 0 0.058 0.048 0.058 0.058 0.058 45,000 2,610 0.0580 1.063 0.880 1.063 1.063 1.063 2,455 1.0630 11.54%
2022-07-28 0 0.052 0.048 0.060 - - 0 0 - 0.953 0.880 1.100 - - 0 - 0.00%
2022-07-27 0 0.052 0.048 0.060 - - 0 0 - 0.953 0.880 1.100 - - 0 - 0.00%
2022-07-26 0 0.052 0.047 0.060 0.045 0.050 1,535,000 71,770 0.0468 0.953 0.861 1.100 0.825 0.916 83,755 0.8569 4.00%
2022-07-25 0 0.050 0.050 0.063 0.050 0.051 50,000 2,505 0.0501 0.916 0.916 1.155 0.916 0.935 2,728 0.9182 0.00%
2022-07-22 0 0.050 0.050 0.062 0.050 0.050 95,000 4,750 0.0500 0.916 0.916 1.136 0.916 0.916 5,184 0.9164 0.00%
2022-07-21 0 0.050 0.050 0.062 - - 0 0 - 0.916 0.916 1.136 - - 0 - 0.00%
2022-07-20 0 0.050 0.050 0.064 0.050 0.056 60,000 3,245 0.0541 0.916 0.916 1.173 0.916 1.026 3,274 0.9912 -10.71%
2022-07-19 0 0.056 0.054 0.056 0.056 0.056 5,000 280 0.0560 1.026 0.990 1.026 1.026 1.026 273 1.0263 0.00%
2022-07-18 0 0.056 0.056 0.070 0.056 0.060 130,000 7,470 0.0575 1.026 1.026 1.283 1.026 1.100 7,093 1.0531 -6.67%
2022-07-15 0 0.060 0.059 0.065 0.043 0.070 3,255,000 194,070 0.0596 1.100 1.081 1.191 0.788 1.283 177,604 1.0927 25.00%
2022-07-14 0 0.048 0.047 0.063 0.048 0.048 10,000 480 0.0480 0.880 0.861 1.155 0.880 0.880 546 0.8797 -4.00%
2022-07-13 0 0.050 0.045 0.061 - - 0 0 - 0.916 0.825 1.118 - - 0 - 0.00%
2022-07-12 0 0.050 0.046 0.064 - - 0 0 - 0.916 0.843 1.173 - - 0 - 0.00%
2022-07-11 0 0.050 0.046 0.059 - - 0 0 - 0.916 0.843 1.081 - - 0 - 0.00%
2022-07-08 0 0.050 0.046 0.059 - - 0 0 - 0.916 0.843 1.081 - - 0 - 0.00%
2022-07-07 0 0.050 0.047 0.059 - - 0 0 - 0.916 0.861 1.081 - - 0 - 0.00%
2022-07-06 0 0.050 0.046 0.059 - - 0 0 - 0.916 0.843 1.081 - - 0 - 0.00%
2022-07-05 0 0.050 0.045 0.050 - - 0 0 - 0.916 0.825 0.916 - - 0 - 0.00%
2022-07-04 0 0.050 0.050 0.059 - - 0 0 - 0.916 0.916 1.081 - - 0 - 0.00%
2022-06-30 0 0.050 0.046 0.050 - - 0 0 - 0.916 0.843 0.916 - - 0 - 0.00%
2022-06-29 0 0.050 0.046 0.050 - - 0 0 - 0.916 0.843 0.916 - - 0 - 0.00%
2022-06-28 0 0.050 0.045 0.050 - - 0 0 - 0.916 0.825 0.916 - - 0 - 0.00%
2022-06-27 0 0.050 0.045 0.050 - - 0 0 - 0.916 0.825 0.916 - - 0 - 0.00%
2022-06-24 0 0.050 0.047 0.050 - - 0 0 - 0.916 0.861 0.916 - - 0 - 0.00%
2022-06-23 0 0.050 0.046 0.050 - - 0 0 - 0.916 0.843 0.916 - - 0 - 0.00%
2022-06-22 0 0.050 0.046 0.050 - - 0 0 - 0.916 0.843 0.916 - - 0 - 0.00%
2022-06-21 0 0.050 0.047 0.050 0.050 0.050 50,000 2,500 0.0500 0.916 0.861 0.916 0.916 0.916 2,728 0.9164 0.00%
2022-06-20 0 0.050 0.047 0.060 - - 0 0 - 0.916 0.861 1.100 - - 0 - 0.00%
2022-06-17 0 0.050 0.048 0.060 - - 0 0 - 0.916 0.880 1.100 - - 0 - 0.00%
2022-06-16 0 0.050 0.047 0.060 - - 0 0 - 0.916 0.861 1.100 - - 0 - 0.00%
2022-06-15 0 0.050 0.047 0.060 - - 0 0 - 0.916 0.861 1.100 - - 0 - 0.00%
2022-06-14 0 0.050 0.048 0.060 - - 0 0 - 0.916 0.880 1.100 - - 0 - 0.00%
2022-06-13 0 0.050 0.049 0.060 - - 0 0 - 0.916 0.898 1.100 - - 0 - 0.00%
2022-06-10 0 0.050 0.050 0.060 0.050 0.050 10,000 500 0.0500 0.916 0.916 1.100 0.916 0.916 546 0.9164 -9.09%
2022-06-09 0 0.055 0.051 0.055 - - 0 0 - 1.008 0.935 1.008 - - 0 - 0.00%
2022-06-08 0 0.055 0.050 0.060 - - 0 0 - 1.008 0.916 1.100 - - 0 - 0.00%
2022-06-07 0 0.055 0.046 0.055 0.054 0.055 670,000 36,620 0.0547 1.008 0.843 1.008 0.990 1.008 36,558 1.0017 1.85%
2022-06-06 0 0.054 0.045 0.054 - - 0 0 - 0.990 0.825 0.990 - - 0 - -1.82%
2022-06-02 0 0.055 0.046 0.055 0.050 0.055 140,000 7,520 0.0537 1.008 0.843 1.008 0.916 1.008 7,639 0.9844 10.00%
2022-06-01 0 0.050 0.043 0.051 - - 0 0 - 0.916 0.788 0.935 - - 0 - 0.00%
2022-05-31 0 0.050 0.043 0.051 - - 0 0 - 0.916 0.788 0.935 - - 0 - 0.00%
2022-05-30 0 0.050 0.043 0.051 - - 0 0 - 0.916 0.788 0.935 - - 0 - 0.00%
2022-05-27 0 0.050 0.043 0.051 0.049 0.050 10,000 495 0.0495 0.916 0.788 0.935 0.898 0.916 546 0.9072 2.04%
2022-05-26 0 0.049 0.045 0.051 - - 0 0 - 0.898 0.825 0.935 - - 0 - 0.00%
2022-05-25 0 0.049 0.043 0.051 0.049 0.049 255,000 12,495 0.0490 0.898 0.788 0.935 0.898 0.898 13,914 0.8980 8.89%
2022-05-24 0 0.045 0.043 0.051 - - 0 0 - 0.825 0.788 0.935 - - 0 - 0.00%
2022-05-23 0 0.045 0.045 0.053 0.045 0.045 5,000 225 0.0450 0.825 0.825 0.971 0.825 0.825 273 0.8247 0.00%
2022-05-20 0 0.045 0.045 0.054 0.045 0.045 60,000 2,700 0.0450 0.825 0.825 0.990 0.825 0.825 3,274 0.8247 -11.76%
2022-05-19 0 0.051 0.045 0.051 - - 0 0 - 0.935 0.825 0.935 - - 0 - 0.00%
2022-05-18 0 0.051 0.045 0.051 - - 0 0 - 0.935 0.825 0.935 - - 0 - 0.00%
2022-05-17 0 0.051 0.045 0.055 - - 0 0 - 0.935 0.825 1.008 - - 0 - 0.00%
2022-05-16 0 0.051 0.050 0.054 - - 0 0 - 0.935 0.916 0.990 - - 0 - 0.00%
2022-05-13 0 0.051 0.043 0.055 0.050 0.051 305,000 15,330 0.0503 0.935 0.788 1.008 0.916 0.935 16,642 0.9212 15.91%
2022-05-12 0 0.044 0.042 0.044 - - 0 0 - 0.806 0.770 0.806 - - 0 - 0.00%
2022-05-11 0 0.044 0.044 0.052 0.042 0.047 525,000 23,640 0.0450 0.806 0.806 0.953 0.770 0.861 28,646 0.8253 -4.35%
2022-05-10 0 0.046 0.046 0.054 - - 0 0 - 0.843 0.843 0.990 - - 0 - 0.00%
2022-05-06 0 0.046 0.046 0.054 - - 0 0 - 0.843 0.843 0.990 - - 0 - 0.00%
2022-05-05 0 0.046 0.046 0.053 0.046 0.046 150,000 6,900 0.0460 0.843 0.843 0.971 0.843 0.843 8,185 0.8431 -2.13%
2022-05-04 0 0.047 0.046 0.059 0.047 0.048 445,000 20,925 0.0470 0.861 0.843 1.081 0.861 0.880 24,281 0.8618 -2.08%
2022-05-03 0 0.048 0.047 0.052 0.048 0.048 5,000 240 0.0480 0.880 0.861 0.953 0.880 0.880 273 0.8797 -11.11%
2022-04-29 0 0.054 0.047 0.059 - - 0 0 - 0.990 0.861 1.081 - - 0 - 0.00%
2022-04-28 0 0.054 0.047 0.059 - - 0 0 - 0.990 0.861 1.081 - - 0 - 0.00%
2022-04-27 0 0.054 0.046 0.059 - - 0 0 - 0.990 0.843 1.081 - - 0 - 0.00%
2022-04-26 0 0.054 0.047 0.059 - - 0 0 - 0.990 0.861 1.081 - - 0 - 0.00%
2022-04-25 0 0.054 0.047 0.059 - - 0 0 - 0.990 0.861 1.081 - - 0 - 0.00%
2022-04-22 0 0.054 0.048 0.059 - - 0 0 - 0.990 0.880 1.081 - - 0 - 0.00%
2022-04-21 0 0.054 0.047 0.059 - - 0 0 - 0.990 0.861 1.081 - - 0 - 0.00%
2022-04-20 0 0.054 0.048 0.059 - - 0 0 - 0.990 0.880 1.081 - - 0 - 0.00%
2022-04-19 0 0.054 0.047 0.059 - - 0 0 - 0.990 0.861 1.081 - - 0 - 0.00%
2022-04-14 0 0.054 0.048 0.058 - - 0 0 - 0.990 0.880 1.063 - - 0 - 0.00%
2022-04-13 0 0.054 0.048 0.059 0.045 0.054 1,390,000 67,580 0.0486 0.990 0.880 1.081 0.825 0.990 75,843 0.8910 0.00%
2022-04-12 0 0.054 0.052 0.060 - - 0 0 - 0.990 0.953 1.100 - - 0 - 0.00%
2022-04-11 0 0.054 0.052 0.060 - - 0 0 - 0.990 0.953 1.100 - - 0 - 0.00%
2022-04-08 0 0.054 0.052 0.060 - - 0 0 - 0.990 0.953 1.100 - - 0 - 0.00%
2022-04-07 0 0.054 0.052 0.060 - - 0 0 - 0.990 0.953 1.100 - - 0 - 0.00%
2022-04-06 0 0.054 0.052 0.060 - - 0 0 - 0.990 0.953 1.100 - - 0 - 0.00%
2022-04-04 0 0.054 0.052 0.060 - - 0 0 - 0.990 0.953 1.100 - - 0 - 0.00%
2022-04-01 0 0.054 0.054 0.060 0.054 0.054 510,000 27,540 0.0540 0.990 0.990 1.100 0.990 0.990 27,827 0.9897 3.85%
2022-03-31 0 0.052 0.052 0.060 0.052 0.052 20,000 1,040 0.0520 0.953 0.953 1.100 0.953 0.953 1,091 0.9530 0.00%
2022-03-30 0 0.052 0.052 0.060 - - 0 0 - 0.953 0.953 1.100 - - 0 - 0.00%
2022-03-29 0 0.052 0.052 0.060 0.052 0.060 690,000 37,120 0.0538 0.953 0.953 1.100 0.953 1.100 37,649 0.9860 -13.33%
2022-03-28 0 0.060 0.053 0.060 0.052 0.060 610,000 32,425 0.0532 1.100 0.971 1.100 0.953 1.100 33,284 0.9742 11.11%
2022-03-25 0 0.054 0.054 0.061 0.053 0.054 25,000 1,345 0.0538 0.990 0.990 1.118 0.971 0.990 1,364 0.9860 1.89%
2022-03-24 0 0.053 0.052 0.061 - - 0 0 - 0.971 0.953 1.118 - - 0 - 0.00%
2022-03-23 0 0.053 0.052 0.062 - - 0 0 - 0.971 0.953 1.136 - - 0 - 0.00%
2022-03-22 0 0.053 0.053 0.060 - - 0 0 - 0.971 0.971 1.100 - - 0 - 0.00%
2022-03-21 0 0.053 0.053 0.062 - - 0 0 - 0.971 0.971 1.136 - - 0 - 1.92%
2022-03-18 0 0.052 0.052 0.060 - - 0 0 - 0.953 0.953 1.100 - - 0 - 1.96%
2022-03-17 0 0.051 0.051 0.063 0.051 0.051 130,000 6,630 0.0510 0.935 0.935 1.155 0.935 0.935 7,093 0.9347 -3.77%
2022-03-16 0 0.053 0.051 0.053 - - 0 0 - 0.971 0.935 0.971 - - 0 - 0.00%
2022-03-15 0 0.053 0.052 0.065 0.051 0.060 850,000 50,030 0.0589 0.971 0.953 1.191 0.935 1.100 46,379 1.0787 1.92%
2022-03-14 0 0.052 0.052 0.060 0.049 0.060 555,000 32,125 0.0579 0.953 0.953 1.100 0.898 1.100 30,283 1.0608 6.12%
2022-03-11 0 0.049 0.049 0.055 0.049 0.049 80,000 3,920 0.0490 0.898 0.898 1.008 0.898 0.898 4,365 0.8980 -18.33%
2022-03-10 0 0.060 0.049 0.060 - - 0 0 - 1.100 0.898 1.100 - - 0 - 0.00%
2022-03-09 0 0.060 0.048 0.060 0.060 0.060 300,000 18,000 0.0600 1.100 0.880 1.100 1.100 1.100 16,369 1.0996 1.69%
2022-03-08 0 0.059 0.050 0.059 0.045 0.060 745,000 42,415 0.0569 1.081 0.916 1.081 0.825 1.100 40,650 1.0434 25.53%
2022-03-07 0 0.047 0.047 0.055 0.047 0.047 40,000 1,880 0.0470 0.861 0.861 1.008 0.861 0.861 2,183 0.8614 0.00%
2022-03-04 0 0.047 0.046 0.055 0.046 0.050 215,000 10,410 0.0484 0.861 0.843 1.008 0.843 0.916 11,731 0.8874 -6.00%
2022-03-03 0 0.050 0.046 0.050 0.045 0.050 850,000 39,180 0.0461 0.916 0.843 0.916 0.825 0.916 46,379 0.8448 6.38%
2022-03-02 0 0.047 0.047 0.050 0.046 0.048 190,000 8,945 0.0471 0.861 0.861 0.916 0.843 0.880 10,367 0.8628 -4.08%
2022-03-01 0 0.049 0.048 0.050 0.046 0.049 50,000 2,395 0.0479 0.898 0.880 0.916 0.843 0.898 2,728 0.8779 2.08%
2022-02-28 0 0.048 0.048 0.060 0.048 0.048 55,000 2,640 0.0480 0.880 0.880 1.100 0.880 0.880 3,001 0.8797 0.00%
2022-02-25 0 0.048 0.048 0.060 0.047 0.047 5,000 235 0.0470 0.880 0.880 1.100 0.861 0.861 273 0.8614 -5.88%
2022-02-24 0 0.051 0.051 0.062 0.047 0.047 5,000 235 0.0470 0.935 0.935 1.136 0.861 0.861 273 0.8614 -1.92%
2022-02-23 0 0.052 0.052 0.064 0.050 0.052 165,000 8,485 0.0514 0.953 0.953 1.173 0.916 0.953 9,003 0.9425 -13.33%
2022-02-22 0 0.060 0.049 0.060 - - 0 0 - 1.100 0.898 1.100 - - 0 - 0.00%
2022-02-21 0 0.060 0.049 0.063 - - 0 0 - 1.100 0.898 1.155 - - 0 - 0.00%
2022-02-18 0 0.060 0.049 0.063 - - 0 0 - 1.100 0.898 1.155 - - 0 - 0.00%
2022-02-17 0 0.060 0.050 0.060 - - 0 0 - 1.100 0.916 1.100 - - 0 - 0.00%
2022-02-16 0 0.060 0.049 0.064 - - 0 0 - 1.100 0.898 1.173 - - 0 - 0.00%
2022-02-15 0 0.060 0.050 0.060 - - 0 0 - 1.100 0.916 1.100 - - 0 - 0.00%
2022-02-14 0 0.060 0.052 0.064 0.050 0.060 2,290,000 130,145 0.0568 1.100 0.953 1.173 0.916 1.100 124,950 1.0416 15.38%
2022-02-11 0 0.052 0.049 0.052 0.045 0.054 16,050,000 757,975 0.0472 0.953 0.898 0.953 0.825 0.990 875,744 0.8655 -13.33%
2022-02-10 0 0.060 0.048 0.065 - - 0 0 - 1.100 0.880 1.191 - - 0 - 0.00%
2022-02-09 0 0.060 0.047 0.063 - - 0 0 - 1.100 0.861 1.155 - - 0 - 0.00%
2022-02-08 0 0.060 0.047 0.064 - - 0 0 - 1.100 0.861 1.173 - - 0 - 0.00%
2022-02-07 0 0.060 0.049 0.060 0.059 0.060 145,000 8,655 0.0597 1.100 0.898 1.100 1.081 1.100 7,912 1.0939 0.00%
2022-02-04 0 0.060 0.052 0.068 0.050 0.060 1,910,000 111,025 0.0581 1.100 0.953 1.246 0.916 1.100 104,216 1.0653 33.33%
2022-01-31 0 0.045 0.045 0.057 - - 0 0 - 0.825 0.825 1.045 - - 0 - 0.00%
2022-01-28 0 0.045 0.045 0.054 - - 0 0 - 0.825 0.825 0.990 - - 0 - 0.00%
2022-01-27 0 0.045 0.045 0.052 0.045 0.052 145,000 7,505 0.0518 0.825 0.825 0.953 0.825 0.953 7,912 0.9486 -8.16%
2022-01-26 0 0.049 0.045 0.056 0.048 0.049 350,000 16,900 0.0483 0.898 0.825 1.026 0.880 0.898 19,097 0.8849 2.08%
2022-01-25 0 0.048 0.048 0.054 0.046 0.050 160,000 7,530 0.0471 0.880 0.880 0.990 0.843 0.916 8,730 0.8625 -12.73%
2022-01-24 0 0.055 0.047 0.057 - - 0 0 - 1.008 0.861 1.045 - - 0 - 0.00%
2022-01-21 0 0.055 0.044 0.055 - - 0 0 - 1.008 0.806 1.008 - - 0 - 0.00%
2022-01-20 0 0.055 0.046 0.057 - - 0 0 - 1.008 0.843 1.045 - - 0 - 0.00%
2022-01-19 0 0.055 0.048 0.055 0.055 0.055 480,000 26,400 0.0550 1.008 0.880 1.008 1.008 1.008 26,190 1.0080 14.58%
2022-01-18 0 0.048 0.048 0.054 0.048 0.048 105,000 5,040 0.0480 0.880 0.880 0.990 0.880 0.880 5,729 0.8797 2.13%
2022-01-17 0 0.047 0.047 0.055 0.041 0.055 905,000 48,245 0.0533 0.861 0.861 1.008 0.751 1.008 49,380 0.9770 4.44%
2022-01-14 0 0.045 0.045 0.050 0.041 0.045 105,000 4,705 0.0448 0.825 0.825 0.916 0.751 0.825 5,729 0.8212 0.00%
2022-01-13 0 0.045 0.045 0.052 0.043 0.045 55,000 2,420 0.0440 0.825 0.825 0.953 0.788 0.825 3,001 0.8064 -6.25%
2022-01-12 0 0.048 0.048 0.054 0.046 0.046 100,000 4,600 0.0460 0.880 0.880 0.990 0.843 0.843 5,456 0.8431 -9.43%
2022-01-11 0 0.053 0.046 0.053 - - 0 0 - 0.971 0.843 0.971 - - 0 - 0.00%
2022-01-10 0 0.053 0.042 0.054 0.050 0.053 395,000 20,560 0.0521 0.971 0.770 0.990 0.916 0.971 21,553 0.9539 12.77%
2022-01-07 0 0.047 0.045 0.047 - - 0 0 - 0.861 0.825 0.861 - - 0 - 0.00%
2022-01-06 0 0.047 0.047 0.052 0.045 0.055 430,000 20,435 0.0475 0.861 0.861 0.953 0.825 1.008 23,462 0.8710 -14.55%
2022-01-05 0 0.055 0.046 0.057 0.054 0.055 15,000 815 0.0543 1.008 0.843 1.045 0.990 1.008 818 0.9958 1.85%
2022-01-04 0 0.054 0.046 0.054 0.049 0.054 150,000 7,700 0.0513 0.990 0.843 0.990 0.898 0.990 8,185 0.9408 10.20%
2022-01-03 0 0.049 0.046 0.050 0.046 0.049 500,000 23,895 0.0478 0.898 0.843 0.916 0.843 0.898 27,282 0.8759 6.52%
2021-12-31 0 0.046 0.046 0.047 0.040 0.047 16,355,000 682,620 0.0417 0.843 0.843 0.861 0.733 0.861 892,386 0.7649 -11.54%
2021-12-30 0 0.052 0.050 0.056 0.048 0.052 3,200,000 163,060 0.0510 0.953 0.916 1.026 0.880 0.953 174,603 0.9339 0.00%
2021-12-29 0 0.052 0.052 0.059 0.051 0.058 1,390,000 74,770 0.0538 0.953 0.953 1.081 0.935 1.063 75,843 0.9858 -13.33%
2021-12-28 0 0.060 0.058 0.060 0.060 0.060 50,000 3,000 0.0600 1.100 1.063 1.100 1.100 1.100 2,728 1.0996 -6.25%
2021-12-24 0 0.064 0.058 0.064 - - 0 0 - 1.173 1.063 1.173 - - 0 - -1.54%
2021-12-23 0 0.065 0.059 0.065 - - 0 0 - 1.191 1.081 1.191 - - 0 - -7.14%
2021-12-22 0 0.070 0.060 0.070 - - 0 0 - 1.283 1.100 1.283 - - 0 - -2.78%
2021-12-21 0 0.072 0.061 0.072 - - 0 0 - 1.320 1.118 1.320 - - 0 - -1.37%
2021-12-20 0 0.073 0.061 0.073 - - 0 0 - 1.338 1.118 1.338 - - 0 - 0.00%
2021-12-17 0 0.073 0.068 0.073 0.075 0.075 200,000 15,000 0.0750 1.338 1.246 1.338 1.375 1.375 10,913 1.3745 8.96%
2021-12-16 0 0.067 0.060 0.070 - - 0 0 - 1.228 1.100 1.283 - - 0 - 0.00%
2021-12-15 0 0.067 0.067 0.078 - - 0 0 - 1.228 1.228 1.430 - - 0 - 0.00%
2021-12-14 0 0.067 0.067 0.078 0.066 0.075 950,000 70,990 0.0747 1.228 1.228 1.430 1.210 1.375 51,835 1.3695 3.08%
2021-12-13 0 0.065 0.065 0.070 0.065 0.072 870,000 61,255 0.0704 1.191 1.191 1.283 1.191 1.320 47,470 1.2904 8.33%
2021-12-10 0 0.060 0.052 0.069 - - 0 0 - 1.100 0.953 1.265 - - 0 - 0.00%
2021-12-09 0 0.060 0.060 0.069 0.055 0.055 60,000 3,300 0.0550 1.100 1.100 1.265 1.008 1.008 3,274 1.0080 11.11%
2021-12-08 0 0.054 0.054 0.070 - - 0 0 - 0.990 0.990 1.283 - - 0 - 0.00%
2021-12-07 0 0.054 0.053 0.065 - - 0 0 - 0.990 0.971 1.191 - - 0 - 0.00%
2021-12-06 0 0.054 0.054 0.070 0.054 0.058 105,000 6,070 0.0578 0.990 0.990 1.283 0.990 1.063 5,729 1.0595 -10.00%
2021-12-03 0 0.060 0.054 0.060 0.065 0.065 20,000 1,300 0.0650 1.100 0.990 1.100 1.191 1.191 1,091 1.1913 0.00%
2021-12-02 0 0.060 0.053 0.074 - - 0 0 - 1.100 0.971 1.356 - - 0 - 0.00%
2021-12-01 0 0.060 0.055 0.069 - - 0 0 - 1.100 1.008 1.265 - - 0 - 0.00%
2021-11-30 0 0.060 0.055 0.070 - - 0 0 - 1.100 1.008 1.283 - - 0 - 0.00%
2021-11-29 0 0.060 0.056 0.060 0.060 0.060 5,000 300 0.0600 1.100 1.026 1.100 1.100 1.100 273 1.0996 0.00%
2021-11-26 0 0.060 0.055 0.070 - - 0 0 - 1.100 1.008 1.283 - - 0 - 0.00%
2021-11-25 0 0.060 0.057 0.069 0.059 0.060 8,180,000 490,785 0.0600 1.100 1.045 1.265 1.081 1.100 446,329 1.0996 0.00%
2021-11-24 0 0.060 0.058 0.070 0.059 0.061 120,000 7,200 0.0600 1.100 1.063 1.283 1.081 1.118 6,548 1.0996 0.00%
2021-11-23 0 0.060 0.060 0.070 0.060 0.060 100,000 6,000 0.0600 1.100 1.100 1.283 1.100 1.100 5,456 1.0996 0.00%
2021-11-22 0 0.060 0.060 0.071 0.058 0.079 740,000 52,500 0.0709 1.100 1.100 1.301 1.063 1.448 40,377 1.3002 -10.45%
2021-11-19 0 0.067 0.050 0.078 0.067 0.078 180,000 12,970 0.0721 1.228 0.916 1.430 1.228 1.430 9,821 1.3206 28.85%
2021-11-18 0 0.052 0.051 0.067 - - 0 0 - 0.953 0.935 1.228 - - 0 - 0.00%
2021-11-17 0 0.052 0.048 0.067 - - 0 0 - 0.953 0.880 1.228 - - 0 - 0.00%
2021-11-16 0 0.052 0.052 0.073 0.052 0.056 420,000 23,120 0.0550 0.953 0.953 1.338 0.953 1.026 22,917 1.0089 -5.45%
2021-11-15 0 0.055 0.053 0.075 0.055 0.056 585,000 32,560 0.0557 1.008 0.971 1.375 1.008 1.026 31,920 1.0201 -5.17%
2021-11-12 0 0.058 0.058 0.078 0.058 0.058 55,000 3,190 0.0580 1.063 1.063 1.430 1.063 1.063 3,001 1.0630 -3.33%
2021-11-11 0 0.060 0.058 0.076 - - 0 0 - 1.100 1.063 1.393 - - 0 - 0.00%
2021-11-10 0 0.060 0.055 0.060 - - 0 0 - 1.100 1.008 1.100 - - 0 - 0.00%
2021-11-09 0 0.060 0.060 0.078 - - 0 0 - 1.100 1.100 1.430 - - 0 - 0.00%
2021-11-08 0 0.060 0.060 0.077 - - 0 0 - 1.100 1.100 1.411 - - 0 - 5.26%
2021-11-05 0 0.057 0.057 0.079 0.056 0.058 550,000 31,250 0.0568 1.045 1.045 1.448 1.026 1.063 30,010 1.0413 -14.93%
2021-11-04 0 0.067 0.054 0.067 0.067 0.067 5,000 335 0.0670 1.228 0.990 1.228 1.228 1.228 273 1.2279 0.00%
2021-11-03 0 0.067 0.053 0.073 - - 0 0 - 1.228 0.971 1.338 - - 0 - 0.00%
2021-11-02 0 0.067 0.046 0.074 - - 0 0 - 1.228 0.843 1.356 - - 0 - -2.90%
2021-11-01 0 0.069 0.060 0.071 - - 0 0 - 1.265 1.100 1.301 - - 0 - -2.82%
2021-10-29 0 0.071 0.056 0.075 - - 0 0 - 1.301 1.026 1.375 - - 0 - 0.00%
2021-10-28 0 0.071 - 0.074 - - 0 0 - 1.301 - 1.356 - - 0 - 0.00%
2021-10-27 0 0.071 - 0.074 - - 0 0 - 1.301 - 1.356 - - 0 - 0.00%
2021-10-26 0 0.071 0.060 0.074 - - 0 0 - 1.301 1.100 1.356 - - 0 - -1.39%
2021-10-25 0 0.072 0.060 0.073 0.072 0.072 5,000 360 0.0720 1.320 1.100 1.338 1.320 1.320 273 1.3196 0.00%
2021-10-22 0 0.072 0.051 0.072 - - 0 0 - 1.320 0.935 1.320 - - 0 - -1.37%
2021-10-21 0 0.073 0.061 0.073 0.074 0.074 15,000 1,110 0.0740 1.338 1.118 1.338 1.356 1.356 818 1.3562 23.73%
2021-10-20 0 0.059 0.059 0.067 0.056 0.067 20,000 1,195 0.0598 1.081 1.081 1.228 1.026 1.228 1,091 1.0951 -13.24%
2021-10-19 0 0.068 0.060 0.070 0.052 0.069 395,000 23,480 0.0594 1.246 1.100 1.283 0.953 1.265 21,553 1.0894 21.43%
2021-10-18 0 0.056 0.056 0.058 0.051 0.057 1,240,000 66,960 0.0540 1.026 1.026 1.063 0.935 1.045 67,659 0.9897 -6.67%
2021-10-15 0 0.060 0.058 0.070 0.060 0.060 5,000 300 0.0600 1.100 1.063 1.283 1.100 1.100 273 1.0996 -1.64%
2021-10-12 0 0.061 0.051 0.061 - - 0 0 - 1.118 0.935 1.118 - - 0 - -7.58%
2021-10-11 0 0.066 0.051 0.066 0.066 0.066 5,000 330 0.0660 1.210 0.935 1.210 1.210 1.210 273 1.2096 -4.35%
2021-10-08 0 0.069 0.057 0.069 0.057 0.069 25,000 1,545 0.0618 1.265 1.045 1.265 1.045 1.265 1,364 1.1326 2.99%
2021-10-07 0 0.067 0.059 0.074 0.055 0.069 435,000 24,765 0.0569 1.228 1.081 1.356 1.008 1.265 23,735 1.0434 -4.29%
2021-10-06 0 0.070 0.055 0.074 - - 0 0 - 1.283 1.008 1.356 - - 0 - -1.41%
2021-10-05 0 0.071 0.055 0.071 - - 0 0 - 1.301 1.008 1.301 - - 0 - 0.00%
2021-10-04 0 0.071 0.055 0.071 - - 0 0 - 1.301 1.008 1.301 - - 0 - -2.74%
2021-09-30 0 0.073 - 0.075 - - 0 0 - 1.338 - 1.375 - - 0 - 0.00%
2021-09-29 0 0.073 0.050 0.073 - - 0 0 - 1.338 0.916 1.338 - - 0 - -3.95%
2021-09-28 0 0.076 0.063 0.076 - - 0 0 - 1.393 1.155 1.393 - - 0 - -1.30%
2021-09-27 0 0.077 0.060 0.077 0.074 0.089 200,000 15,365 0.0768 1.411 1.100 1.411 1.356 1.631 10,913 1.4080 -1.28%
2021-09-24 0 0.078 0.054 0.079 0.050 0.135 320,000 21,585 0.0675 1.430 0.990 1.448 0.916 2.474 17,460 1.2362 56.00%
2021-09-23 0 0.050 0.050 0.059 0.050 0.051 25,000 1,265 0.0506 0.916 0.916 1.081 0.916 0.935 1,364 0.9274 -1.96%
2021-09-21 0 0.051 0.051 0.062 0.050 0.058 70,000 3,715 0.0531 0.935 0.935 1.136 0.916 1.063 3,819 0.9727 -3.77%
2021-09-20 0 0.053 0.053 0.058 0.050 0.050 5,000 250 0.0500 0.971 0.971 1.063 0.916 0.916 273 0.9164 0.00%
2021-09-17 0 0.053 0.053 0.063 0.051 0.051 55,000 2,805 0.0510 0.971 0.971 1.155 0.935 0.935 3,001 0.9347 0.00%
2021-09-16 0 0.053 0.053 0.070 0.051 0.053 105,000 5,555 0.0529 0.971 0.971 1.283 0.935 0.971 5,729 0.9696 -3.64%
2021-09-15 0 0.055 - 0.062 0.044 0.057 255,000 14,340 0.0562 1.008 - 1.136 0.806 1.045 13,914 1.0306 -8.33%
2021-09-14 0 0.060 0.053 0.079 - - 0 0 - 1.100 0.971 1.448 - - 0 - 0.00%
2021-09-13 0 0.060 0.053 0.076 - - 0 0 - 1.100 0.971 1.393 - - 0 - 0.00%
2021-09-10 0 0.060 0.054 0.078 - - 0 0 - 1.100 0.990 1.430 - - 0 - 0.00%
2021-09-09 0 0.060 0.053 0.079 - - 0 0 - 1.100 0.971 1.448 - - 0 - 0.00%
2021-09-08 0 0.060 0.058 0.078 0.060 0.060 20,000 1,200 0.0600 1.100 1.063 1.430 1.100 1.100 1,091 1.0996 0.00%
2021-09-07 0 0.060 0.060 0.078 - - 0 0 - 1.100 1.100 1.430 - - 0 - 0.00%
2021-09-06 0 0.060 0.060 0.078 - - 0 0 - 1.100 1.100 1.430 - - 0 - 0.00%
2021-09-03 0 0.060 0.060 0.079 0.060 0.061 120,000 7,255 0.0605 1.100 1.100 1.448 1.100 1.118 6,548 1.1080 -1.64%
2021-09-02 0 0.061 0.061 0.078 - - 0 0 - 1.118 1.118 1.430 - - 0 - 0.00%
2021-09-01 0 0.061 0.061 0.065 0.059 0.060 125,000 7,475 0.0598 1.118 1.118 1.191 1.081 1.100 6,820 1.0960 -6.15%
2021-08-31 0 0.065 0.059 0.075 0.064 0.065 455,000 29,425 0.0647 1.191 1.081 1.375 1.173 1.191 24,826 1.1852 4.84%
2021-08-30 0 0.062 0.059 0.078 - - 0 0 - 1.136 1.081 1.430 - - 0 - 0.00%
2021-08-27 0 0.062 0.062 0.078 0.058 0.065 330,000 19,600 0.0594 1.136 1.136 1.430 1.063 1.191 18,006 1.0885 -7.46%
2021-08-26 0 0.067 0.053 0.079 - - 0 0 - 1.228 0.971 1.448 - - 0 - 0.00%
2021-08-25 0 0.067 0.061 0.079 - - 0 0 - 1.228 1.118 1.448 - - 0 - 0.00%
2021-08-24 0 0.067 0.061 0.079 - - 0 0 - 1.228 1.118 1.448 - - 0 - 0.00%
2021-08-23 0 0.067 0.065 0.079 - - 0 0 - 1.228 1.191 1.448 - - 0 - 0.00%
2021-08-20 0 0.067 0.061 0.070 0.060 0.067 545,000 33,395 0.0613 1.228 1.118 1.283 1.100 1.228 29,737 1.1230 -4.29%
2021-08-19 0 0.070 0.061 0.078 0.070 0.070 10,000 700 0.0700 1.283 1.118 1.430 1.283 1.283 546 1.2829 0.00%
2021-08-18 0 0.070 0.070 0.079 - - 0 0 - 1.283 1.283 1.448 - - 0 - 0.00%
2021-08-17 0 0.070 0.070 0.079 - - 0 0 - 1.283 1.283 1.448 - - 0 - 2.94%
2021-08-16 0 0.068 0.063 0.079 - - 0 0 - 1.246 1.155 1.448 - - 0 - 0.00%
2021-08-13 0 0.068 0.065 0.068 0.068 0.068 100,000 6,800 0.0680 1.246 1.191 1.246 1.246 1.246 5,456 1.2463 1.49%
2021-08-12 0 0.067 0.067 0.076 0.065 0.067 195,000 12,820 0.0657 1.228 1.228 1.393 1.191 1.228 10,640 1.2049 -6.94%
2021-08-11 0 0.072 0.065 0.069 0.064 0.074 75,000 5,050 0.0673 1.320 1.191 1.265 1.173 1.356 4,092 1.2340 -10.00%
2021-08-10 0 0.080 0.063 0.080 0.083 0.083 30,000 2,490 0.0830 1.466 1.155 1.466 1.521 1.521 1,637 1.5212 5.26%
2021-08-09 0 0.076 0.067 0.083 0.081 0.083 150,000 12,350 0.0823 1.393 1.228 1.521 1.485 1.521 8,185 1.5089 -6.17%
2021-08-06 0 0.081 0.068 0.085 0.068 0.089 530,000 39,485 0.0745 1.485 1.246 1.558 1.246 1.631 28,919 1.3654 15.71%
2021-08-05 0 0.070 0.070 0.082 0.061 0.090 550,000 41,190 0.0749 1.283 1.283 1.503 1.118 1.649 30,010 1.3725 0.00%
2021-08-04 0 0.070 0.070 0.083 0.065 0.087 2,100,000 150,340 0.0716 1.283 1.283 1.521 1.191 1.594 114,583 1.3121 -19.54%
2021-08-03 0 0.087 0.070 0.087 0.046 0.088 2,300,000 165,570 0.0720 1.594 1.283 1.594 0.843 1.613 125,496 1.3193 64.15%
2021-08-02 0 0.053 0.052 0.067 0.052 0.052 45,000 2,340 0.0520 0.971 0.953 1.228 0.953 0.953 2,455 0.9530 -10.17%
2021-07-30 0 0.059 0.052 0.067 - - 0 0 - 1.081 0.953 1.228 - - 0 - 0.00%
2021-07-29 0 0.059 0.043 0.067 0.056 0.059 240,000 14,075 0.0586 1.081 0.788 1.228 1.026 1.081 13,095 1.0748 3.51%
2021-07-28 0 0.057 0.052 0.057 0.058 0.058 50,000 2,900 0.0580 1.045 0.953 1.045 1.063 1.063 2,728 1.0630 14.00%
2021-07-27 0 0.050 0.050 0.056 0.050 0.051 65,000 3,260 0.0502 0.916 0.916 1.026 0.916 0.935 3,547 0.9192 -3.85%
2021-07-26 0 0.052 0.052 0.058 0.050 0.058 740,000 38,925 0.0526 0.953 0.953 1.063 0.916 1.063 40,377 0.9640 -1.89%
2021-07-23 0 0.053 0.053 0.071 0.053 0.058 60,000 3,205 0.0534 0.971 0.971 1.301 0.971 1.063 3,274 0.9790 -17.19%
2021-07-22 0 0.064 0.057 0.076 0.064 0.064 5,000 320 0.0640 1.173 1.045 1.393 1.173 1.173 273 1.1729 10.34%
2021-07-21 0 0.058 0.057 0.064 - - 0 0 - 1.063 1.045 1.173 - - 0 - 0.00%
2021-07-20 0 0.058 0.057 0.064 - - 0 0 - 1.063 1.045 1.173 - - 0 - 0.00%
2021-07-19 0 0.058 0.056 0.066 - - 0 0 - 1.063 1.026 1.210 - - 0 - 0.00%
2021-07-16 0 0.058 0.057 0.068 0.054 0.058 140,000 7,600 0.0543 1.063 1.045 1.246 0.990 1.063 7,639 0.9949 -9.38%
2021-07-15 0 0.064 0.054 0.076 0.063 0.064 450,000 28,650 0.0637 1.173 0.990 1.393 1.155 1.173 24,554 1.1668 0.00%
2021-07-14 0 0.064 0.055 0.064 0.060 0.064 470,000 28,880 0.0614 1.173 1.008 1.173 1.100 1.173 25,645 1.1262 8.47%
2021-07-13 0 0.059 0.059 0.060 0.052 0.060 1,100,000 60,960 0.0554 1.081 1.081 1.100 0.953 1.100 60,020 1.0157 1.72%
2021-07-12 0 0.058 0.058 0.077 0.058 0.058 10,000 580 0.0580 1.063 1.063 1.411 1.063 1.063 546 1.0630 0.00%
2021-07-09 0 0.058 0.058 0.078 0.057 0.058 540,000 30,980 0.0574 1.063 1.063 1.430 1.045 1.063 29,464 1.0514 1.75%
2021-07-08 0 0.057 0.057 0.079 0.057 0.057 10,000 570 0.0570 1.045 1.045 1.448 1.045 1.045 546 1.0447 -5.00%
2021-07-07 0 0.060 0.059 0.079 - - 0 0 - 1.100 1.081 1.448 - - 0 - 0.00%
2021-07-06 0 0.060 0.058 0.079 - - 0 0 - 1.100 1.063 1.448 - - 0 - 0.00%
2021-07-05 0 0.060 0.048 0.079 - - 0 0 - 1.100 0.880 1.448 - - 0 - 0.00%
2021-07-02 0 0.060 0.060 0.079 0.060 0.061 120,000 7,265 0.0605 1.100 1.100 1.448 1.100 1.118 6,548 1.1096 -3.23%
2021-06-30 0 0.062 0.061 0.100 - - 0 0 - 1.136 1.118 1.833 - - 0 - 0.00%
2021-06-29 0 0.062 0.062 0.081 - - 0 0 - 1.136 1.136 1.485 - - 0 - 0.00%
2021-06-28 0 0.062 0.060 0.084 - - 0 0 - 1.136 1.100 1.539 - - 0 - 0.00%
2021-06-25 0 0.062 0.062 - - - 0 0 - 1.136 1.136 - - - 0 - 0.00%
2021-06-24 0 0.062 0.062 - 0.062 0.062 100,000 6,200 0.0620 1.136 1.136 - 1.136 1.136 5,456 1.1363 0.00%
2021-06-23 0 0.062 0.060 - - - 0 0 - 1.136 1.100 - - - 0 - 0.00%
2021-06-22 0 0.062 0.062 - 0.062 0.062 20,000 1,240 0.0620 1.136 1.136 - 1.136 1.136 1,091 1.1363 -8.82%
2021-06-21 0 0.068 0.062 - - - 0 0 - 1.246 1.136 - - - 0 - 0.00%
2021-06-18 0 0.068 0.068 0.089 - - 0 0 - 1.246 1.246 1.631 - - 0 - 1.49%
2021-06-17 0 0.067 0.060 0.088 - - 0 0 - 1.228 1.100 1.613 - - 0 - 0.00%
2021-06-16 0 0.067 0.067 0.088 0.066 0.067 25,000 1,655 0.0662 1.228 1.228 1.613 1.210 1.228 1,364 1.2133 -10.67%
2021-06-15 0 0.075 0.063 0.080 - - 0 0 - 1.375 1.155 1.466 - - 0 - 0.00%
2021-06-11 0 0.075 0.065 0.088 - - 0 0 - 1.375 1.191 1.613 - - 0 - 0.00%
2021-06-10 0 0.075 0.065 0.086 0.074 0.075 175,000 13,100 0.0749 1.375 1.191 1.576 1.356 1.375 9,549 1.3719 0.00%
2021-06-09 0 0.075 0.065 0.089 - - 0 0 - 1.375 1.191 1.631 - - 0 - 0.00%
2021-06-08 0 0.075 0.065 0.075 - - 0 0 - 1.375 1.191 1.375 - - 0 - -1.32%
2021-06-07 0 0.076 0.065 0.089 - - 0 0 - 1.393 1.191 1.631 - - 0 - 0.00%
2021-06-04 0 0.076 0.065 0.086 - - 0 0 - 1.393 1.191 1.576 - - 0 - 0.00%
2021-06-03 0 0.076 0.076 0.088 0.076 0.076 45,000 3,420 0.0760 1.393 1.393 1.613 1.393 1.393 2,455 1.3929 0.00%
2021-06-02 0 0.076 0.065 0.079 - - 0 0 - 1.393 1.191 1.448 - - 0 - -2.56%
2021-06-01 0 0.078 0.070 0.080 0.080 0.080 295,000 23,600 0.0800 1.430 1.283 1.466 1.466 1.466 16,096 1.4662 -10.34%
2021-05-31 0 0.087 0.065 0.087 0.089 0.089 20,000 1,780 0.0890 1.594 1.191 1.594 1.631 1.631 1,091 1.6311 14.47%
2021-05-28 0 0.076 0.065 0.088 - - 0 0 - 1.393 1.191 1.613 - - 0 - 0.00%
2021-05-27 0 0.076 0.066 0.088 0.076 0.077 135,000 10,265 0.0760 1.393 1.210 1.613 1.393 1.411 7,366 1.3936 0.00%
2021-05-26 0 0.076 0.076 0.080 - - 0 0 - 1.393 1.393 1.466 - - 0 - 0.00%
2021-05-25 0 0.076 0.076 0.080 - - 0 0 - 1.393 1.393 1.466 - - 0 - 0.00%
2021-05-24 0 0.076 0.066 0.088 - - 0 0 - 1.393 1.210 1.613 - - 0 - 0.00%
2021-05-21 0 0.076 0.076 0.079 - - 0 0 - 1.393 1.393 1.448 - - 0 - 0.00%
2021-05-20 0 0.076 0.076 0.079 - - 0 0 - 1.393 1.393 1.448 - - 0 - 0.00%
2021-05-18 0 0.076 0.076 0.080 0.076 0.081 190,000 14,940 0.0786 1.393 1.393 1.466 1.393 1.485 10,367 1.4411 -8.43%
2021-05-17 0 0.083 0.080 0.088 0.082 0.083 360,000 29,620 0.0823 1.521 1.466 1.613 1.503 1.521 19,643 1.5079 15.28%
2021-05-14 0 0.072 0.072 0.089 0.072 0.083 240,000 19,125 0.0797 1.320 1.320 1.631 1.320 1.521 13,095 1.4605 0.00%
2021-05-13 0 0.072 0.068 0.073 - - 0 0 - 1.320 1.246 1.338 - - 0 - -1.37%
2021-05-12 0 0.073 0.073 0.080 0.073 0.073 100,000 7,300 0.0730 1.338 1.338 1.466 1.338 1.338 5,456 1.3379 -5.19%
2021-05-11 0 0.077 0.070 0.077 - - 0 0 - 1.411 1.283 1.411 - - 0 - -3.75%
2021-05-10 0 0.080 0.069 0.080 0.084 0.084 10,000 840 0.0840 1.466 1.265 1.466 1.539 1.539 546 1.5395 17.65%
2021-05-07 0 0.068 0.068 0.080 0.068 0.068 10,000 680 0.0680 1.246 1.246 1.466 1.246 1.246 546 1.2463 -2.86%
2021-05-06 0 0.070 0.070 0.075 0.070 0.070 125,000 8,750 0.0700 1.283 1.283 1.375 1.283 1.283 6,820 1.2829 1.45%
2021-05-05 0 0.069 0.069 0.080 - - 0 0 - 1.265 1.265 1.466 - - 0 - 1.47%
2021-05-04 0 0.068 0.068 0.080 - - 0 0 - 1.246 1.246 1.466 - - 0 - 0.00%
2021-05-03 0 0.068 0.068 0.075 - - 0 0 - 1.246 1.246 1.375 - - 0 - 0.00%
2021-04-30 0 0.068 0.068 0.080 0.068 0.084 280,000 20,540 0.0734 1.246 1.246 1.466 1.246 1.539 15,278 1.3444 -15.00%
2021-04-29 0 0.080 0.065 0.085 - - 0 0 - 1.466 1.191 1.558 - - 0 - 0.00%
2021-04-28 0 0.080 0.065 0.080 - - 0 0 - 1.466 1.191 1.466 - - 0 - 0.00%
2021-04-27 0 0.080 0.065 0.080 - - 0 0 - 1.466 1.191 1.466 - - 0 - 0.00%
2021-04-26 0 0.080 0.065 0.089 0.080 0.080 100,000 8,000 0.0800 1.466 1.191 1.631 1.466 1.466 5,456 1.4662 -5.88%
2021-04-23 0 0.085 0.065 0.085 - - 0 0 - 1.558 1.191 1.558 - - 0 - -3.41%
2021-04-22 0 0.088 0.065 0.088 0.088 0.088 10,000 880 0.0880 1.613 1.191 1.613 1.613 1.613 546 1.6128 35.38%
2021-04-21 0 0.065 0.060 0.088 - - 0 0 - 1.191 1.100 1.613 - - 0 - 0.00%
2021-04-20 0 0.065 0.065 0.088 0.088 0.088 5,000 440 0.0880 1.191 1.191 1.613 1.613 1.613 273 1.6128 0.00%
2021-04-19 0 0.065 0.065 0.089 - - 0 0 - 1.191 1.191 1.631 - - 0 - 0.00%
2021-04-16 0 0.065 0.060 0.085 - - 0 0 - 1.191 1.100 1.558 - - 0 - 0.00%
2021-04-15 0 0.065 0.060 0.085 - - 0 0 - 1.191 1.100 1.558 - - 0 - 0.00%
2021-04-14 0 0.065 0.060 0.085 - - 0 0 - 1.191 1.100 1.558 - - 0 - 0.00%
2021-04-13 0 0.065 0.060 0.085 - - 0 0 - 1.191 1.100 1.558 - - 0 - 0.00%
2021-04-12 0 0.065 0.060 0.085 0.060 0.065 25,000 1,600 0.0640 1.191 1.100 1.558 1.100 1.191 1,364 1.1729 -1.52%
2021-04-09 0 0.066 0.060 0.085 - - 0 0 - 1.210 1.100 1.558 - - 0 - 0.00%
2021-04-08 0 0.066 0.060 0.088 - - 0 0 - 1.210 1.100 1.613 - - 0 - 0.00%
2021-04-07 0 0.066 0.060 0.066 - - 0 0 - 1.210 1.100 1.210 - - 0 - 0.00%
2021-04-01 0 0.066 0.060 0.083 - - 0 0 - 1.210 1.100 1.521 - - 0 - 0.00%
2021-03-31 0 0.066 0.060 0.082 - - 0 0 - 1.210 1.100 1.503 - - 0 - 0.00%
2021-03-30 0 0.066 0.060 0.083 - - 0 0 - 1.210 1.100 1.521 - - 0 - 0.00%
2021-03-29 0 0.066 0.066 0.083 0.066 0.067 70,000 4,625 0.0661 1.210 1.210 1.521 1.210 1.228 3,819 1.2109 0.00%
2021-03-26 0 0.066 0.066 0.079 - - 0 0 - 1.210 1.210 1.448 - - 0 - 0.00%
2021-03-25 0 0.066 0.066 0.086 - - 0 0 - 1.210 1.210 1.576 - - 0 - 0.00%
2021-03-24 0 0.066 0.061 0.086 0.066 0.066 40,000 2,640 0.0660 1.210 1.118 1.576 1.210 1.210 2,183 1.2096 -13.16%
2021-03-23 0 0.076 0.061 0.083 - - 0 0 - 1.393 1.118 1.521 - - 0 - 0.00%
2021-03-22 0 0.076 0.060 0.076 0.076 0.077 40,000 3,045 0.0761 1.393 1.100 1.393 1.393 1.411 2,183 1.3952 15.15%
2021-03-19 0 0.066 0.065 0.084 - - 0 0 - 1.210 1.191 1.539 - - 0 - 0.00%
2021-03-18 0 0.066 0.060 0.080 - - 0 0 - 1.210 1.100 1.466 - - 0 - 0.00%
2021-03-17 0 0.066 0.061 0.086 - - 0 0 - 1.210 1.118 1.576 - - 0 - 0.00%
2021-03-16 0 0.066 0.066 0.089 - - 0 0 - 1.210 1.210 1.631 - - 0 - 1.54%
2021-03-15 0 0.065 0.065 0.089 0.065 0.070 35,000 2,425 0.0693 1.191 1.191 1.631 1.191 1.283 1,910 1.2698 -10.96%
2021-03-12 0 0.073 0.073 0.092 0.071 0.080 195,000 15,080 0.0773 1.338 1.338 1.686 1.301 1.466 10,640 1.4173 -9.88%
2021-03-11 0 0.081 0.080 0.081 0.080 0.081 35,000 2,805 0.0801 1.485 1.466 1.485 1.466 1.485 1,910 1.4688 0.00%
2021-03-10 0 0.081 0.080 0.081 - - 0 0 - 1.485 1.466 1.485 - - 0 - 0.00%
2021-03-09 0 0.081 0.081 0.090 - - 0 0 - 1.485 1.485 1.649 - - 0 - 0.00%
2021-03-08 0 0.081 0.081 0.090 0.081 0.090 1,455,000 130,455 0.0897 1.485 1.485 1.649 1.485 1.649 79,390 1.6432 -5.81%
2021-03-05 0 0.086 0.081 0.100 - - 0 0 - 1.576 1.485 1.833 - - 0 - 0.00%
2021-03-04 0 0.086 0.086 0.096 0.083 0.102 370,000 35,090 0.0948 1.576 1.576 1.759 1.521 1.869 20,188 1.7381 1.18%
2021-03-03 0 0.085 0.080 0.100 - - 0 0 - 1.558 1.466 1.833 - - 0 - 0.00%
2021-03-02 0 0.085 0.079 0.101 - - 0 0 - 1.558 1.448 1.851 - - 0 - 0.00%
2021-03-01 0 0.085 0.083 0.103 0.085 0.085 235,000 19,975 0.0850 1.558 1.521 1.888 1.558 1.558 12,822 1.5578 0.00%
2021-02-26 0 0.085 0.085 0.103 0.083 0.085 50,000 4,235 0.0847 1.558 1.558 1.888 1.521 1.558 2,728 1.5523 -5.56%
2021-02-25 0 0.090 0.081 0.101 0.083 0.102 1,455,000 141,980 0.0976 1.649 1.485 1.851 1.521 1.869 79,390 1.7884 12.50%
2021-02-24 0 0.080 0.068 0.080 - - 0 0 - 1.466 1.246 1.466 - - 0 - 0.00%
2021-02-23 0 0.080 0.065 0.090 - - 0 0 - 1.466 1.191 1.649 - - 0 - 0.00%
2021-02-22 0 0.080 0.070 0.088 - - 0 0 - 1.466 1.283 1.613 - - 0 - 0.00%
2021-02-19 0 0.080 0.066 0.089 0.070 0.080 90,000 6,700 0.0744 1.466 1.210 1.631 1.283 1.466 4,911 1.3644 14.29%
2021-02-18 0 0.070 0.070 0.078 0.070 0.070 320,000 22,400 0.0700 1.283 1.283 1.430 1.283 1.283 17,460 1.2829 0.00%
2021-02-17 0 0.070 0.070 0.080 0.069 0.070 660,000 45,625 0.0691 1.283 1.283 1.466 1.265 1.283 36,012 1.2669 1.45%
2021-02-16 0 0.069 0.053 0.070 0.069 0.069 200,000 13,800 0.0690 1.265 0.971 1.283 1.265 1.265 10,913 1.2646 0.00%
2021-02-11 0 0.069 0.057 0.070 0.069 0.070 95,000 6,565 0.0691 1.265 1.045 1.283 1.265 1.283 5,184 1.2665 0.00%
2021-02-10 0 0.069 0.069 0.070 0.066 0.066 10,000 660 0.0660 1.265 1.265 1.283 1.210 1.210 546 1.2096 4.55%
2021-02-09 0 0.066 0.051 0.066 - - 0 0 - 1.210 0.935 1.210 - - 0 - 0.00%
2021-02-08 0 0.066 0.060 0.068 - - 0 0 - 1.210 1.100 1.246 - - 0 - 0.00%
2021-02-05 0 0.066 0.056 0.070 - - 0 0 - 1.210 1.026 1.283 - - 0 - 0.00%
2021-02-04 0 0.066 0.060 0.070 0.066 0.066 145,000 9,570 0.0660 1.210 1.100 1.283 1.210 1.210 7,912 1.2096 3.12%
2021-02-03 0 0.064 0.064 0.066 0.061 0.066 515,000 32,305 0.0627 1.173 1.173 1.210 1.118 1.210 28,100 1.1496 -8.57%
2021-02-02 0 0.070 0.056 0.070 0.052 0.070 550,000 34,765 0.0632 1.283 1.026 1.283 0.953 1.283 30,010 1.1585 42.86%
2021-02-01 0 0.049 0.049 0.058 0.047 0.047 10,000 470 0.0470 0.898 0.898 1.063 0.861 0.861 546 0.8614 0.00%
2021-01-29 0 0.049 0.049 0.058 - - 0 0 - 0.898 0.898 1.063 - - 0 - 2.08%
2021-01-28 0 0.048 0.048 0.058 0.048 0.049 775,000 37,585 0.0485 0.880 0.880 1.063 0.880 0.898 42,287 0.8888 -2.04%
2021-01-27 0 0.049 0.049 0.057 0.047 0.048 410,000 19,525 0.0476 0.898 0.898 1.045 0.861 0.880 22,371 0.8728 2.08%
2021-01-26 0 0.048 0.048 0.055 0.047 0.048 735,000 34,550 0.0470 0.880 0.880 1.008 0.861 0.880 40,104 0.8615 0.00%
2021-01-25 0 0.048 0.048 0.049 0.048 0.049 20,000 975 0.0488 0.880 0.880 0.898 0.880 0.898 1,091 0.8935 -7.69%
2021-01-22 0 0.052 0.052 0.060 - - 0 0 - 0.953 0.953 1.100 - - 0 - 4.00%
2021-01-21 0 0.050 0.047 0.053 0.042 0.050 1,420,000 66,525 0.0468 0.916 0.861 0.971 0.770 0.916 77,480 0.8586 2.04%
2021-01-20 0 0.049 0.045 0.050 - - 0 0 - 0.898 0.825 0.916 - - 0 - 0.00%
2021-01-19 0 0.049 0.045 0.049 0.046 0.049 170,000 8,315 0.0489 0.898 0.825 0.898 0.843 0.898 9,276 0.8964 0.00%
2021-01-18 0 0.049 0.044 0.049 0.044 0.049 140,000 6,685 0.0478 0.898 0.806 0.898 0.806 0.898 7,639 0.8751 11.36%
2021-01-15 0 0.044 0.044 0.049 0.044 0.044 150,000 6,600 0.0440 0.806 0.806 0.898 0.806 0.806 8,185 0.8064 0.00%
2021-01-14 0 0.044 0.044 0.050 - - 0 0 - 0.806 0.806 0.916 - - 0 - 0.00%
2021-01-13 0 0.044 0.044 0.049 - - 0 0 - 0.806 0.806 0.898 - - 0 - 2.33%
2021-01-12 0 0.043 0.043 0.050 0.041 0.050 385,000 17,645 0.0458 0.788 0.788 0.916 0.751 0.916 21,007 0.8400 0.00%
2021-01-11 0 0.043 0.043 0.049 - - 0 0 - 0.788 0.788 0.898 - - 0 - 0.00%
2021-01-08 0 0.043 0.041 0.048 0.043 0.043 245,000 10,535 0.0430 0.788 0.751 0.880 0.788 0.788 13,368 0.7881 0.00%
2021-01-07 0 0.043 0.043 0.048 0.043 0.043 85,000 3,655 0.0430 0.788 0.788 0.880 0.788 0.788 4,638 0.7881 0.00%
2021-01-06 0 0.043 0.040 0.047 0.043 0.047 200,000 9,000 0.0450 0.788 0.733 0.861 0.788 0.861 10,913 0.8247 0.00%
2021-01-05 0 0.043 0.039 0.048 - - 0 0 - 0.788 0.715 0.880 - - 0 - 0.00%
2021-01-04 0 0.043 0.039 0.046 - - 0 0 - 0.788 0.715 0.843 - - 0 - 0.00%
2020-12-31 0 0.043 0.043 0.049 - - 0 0 - 0.788 0.788 0.898 - - 0 - 0.00%
2020-12-30 0 0.043 0.040 0.049 - - 0 0 - 0.788 0.733 0.898 - - 0 - 0.00%
2020-12-29 0 0.043 0.043 0.049 - - 0 0 - 0.788 0.788 0.898 - - 0 - 0.00%
2020-12-28 0 0.043 0.043 0.049 0.043 0.043 40,000 1,720 0.0430 0.788 0.788 0.898 0.788 0.788 2,183 0.7881 0.00%
2020-12-24 0 0.043 0.043 0.049 0.043 0.043 5,000 215 0.0430 0.788 0.788 0.898 0.788 0.788 273 0.7881 0.00%
2020-12-23 0 0.043 0.043 0.049 - - 0 0 - 0.788 0.788 0.898 - - 0 - 0.00%
2020-12-22 0 0.043 0.043 0.049 0.043 0.044 80,000 3,540 0.0443 0.788 0.788 0.898 0.788 0.806 4,365 0.8110 -2.27%
2020-12-21 0 0.044 0.042 0.045 - - 0 0 - 0.806 0.770 0.825 - - 0 - 0.00%
2020-12-18 0 0.044 0.041 0.045 - - 0 0 - 0.806 0.751 0.825 - - 0 - 0.00%
2020-12-17 0 0.044 0.039 0.049 - - 0 0 - 0.806 0.715 0.898 - - 0 - 0.00%
2020-12-16 0 0.044 0.044 0.050 0.043 0.043 75,000 3,225 0.0430 0.806 0.806 0.916 0.788 0.788 4,092 0.7881 2.33%
2020-12-15 0 0.043 0.043 0.050 - - 0 0 - 0.788 0.788 0.916 - - 0 - 0.00%
2020-12-14 0 0.043 0.041 0.049 - - 0 0 - 0.788 0.751 0.898 - - 0 - 0.00%
2020-12-11 0 0.043 0.043 0.050 - - 0 0 - 0.788 0.788 0.916 - - 0 - 0.00%
2020-12-10 0 0.043 0.043 0.050 0.042 0.042 110,000 4,620 0.0420 0.788 0.788 0.916 0.770 0.770 6,002 0.7697 0.00%
2020-12-09 0 0.043 0.043 0.046 0.043 0.043 190,000 8,170 0.0430 0.788 0.788 0.843 0.788 0.788 10,367 0.7881 -2.27%
2020-12-08 0 0.044 0.044 0.048 - - 0 0 - 0.806 0.806 0.880 - - 0 - 0.00%
2020-12-07 0 0.044 0.043 0.047 0.043 0.044 110,000 4,830 0.0439 0.806 0.788 0.861 0.788 0.806 6,002 0.8047 0.00%
2020-12-04 0 0.044 0.043 0.048 - - 0 0 - 0.806 0.788 0.880 - - 0 - 0.00%
2020-12-03 0 0.044 0.044 0.048 0.044 0.044 35,000 1,540 0.0440 0.806 0.806 0.880 0.806 0.806 1,910 0.8064 -6.38%
2020-12-02 0 0.047 0.045 0.048 - - 0 0 - 0.861 0.825 0.880 - - 0 - 0.00%
2020-12-01 0 0.047 0.042 0.048 0.047 0.047 5,000 235 0.0470 0.861 0.770 0.880 0.861 0.861 273 0.8614 9.30%
2020-11-30 0 0.043 0.043 0.048 - - 0 0 - 0.788 0.788 0.880 - - 0 - 0.00%
2020-11-27 0 0.043 0.043 0.047 0.043 0.043 80,000 3,440 0.0430 0.788 0.788 0.861 0.788 0.788 4,365 0.7881 0.00%
2020-11-26 0 0.043 0.043 0.047 - - 0 0 - 0.788 0.788 0.861 - - 0 - 0.00%
2020-11-25 0 0.043 0.043 0.046 0.043 0.043 40,000 1,720 0.0430 0.788 0.788 0.843 0.788 0.788 2,183 0.7881 0.00%
2020-11-24 0 0.043 0.043 0.046 - - 0 0 - 0.788 0.788 0.843 - - 0 - 0.00%
2020-11-23 0 0.043 0.043 0.045 0.043 0.043 75,000 3,225 0.0430 0.788 0.788 0.825 0.788 0.788 4,092 0.7881 2.38%
2020-11-20 0 0.042 0.042 0.044 0.042 0.045 45,000 1,920 0.0427 0.770 0.770 0.806 0.770 0.825 2,455 0.7820 2.44%
2020-11-19 0 0.041 0.041 0.045 - - 0 0 - 0.751 0.751 0.825 - - 0 - 0.00%
2020-11-18 0 0.041 0.041 0.045 - - 0 0 - 0.751 0.751 0.825 - - 0 - 0.00%
2020-11-17 0 0.041 0.041 0.045 - - 0 0 - 0.751 0.751 0.825 - - 0 - 0.00%
2020-11-16 0 0.041 0.041 0.045 0.040 0.040 50,000 2,000 0.0400 0.751 0.751 0.825 0.733 0.733 2,728 0.7331 2.50%
2020-11-13 0 0.040 0.040 0.043 0.038 0.048 890,000 37,440 0.0421 0.733 0.733 0.788 0.696 0.880 48,562 0.7710 -6.98%
2020-11-12 0 0.043 0.040 0.047 0.040 0.045 1,530,000 64,020 0.0418 0.788 0.733 0.861 0.733 0.825 83,482 0.7669 -14.00%
2020-11-11 0 0.050 0.045 0.065 - - 0 0 - 0.916 0.825 1.191 - - 0 - 0.00%
2020-11-10 0 0.050 0.044 0.059 0.050 0.055 490,000 25,550 0.0521 0.916 0.806 1.081 0.916 1.008 26,736 0.9556 0.00%
2020-11-09 0 0.050 0.048 0.060 - - 0 0 - 0.916 0.880 1.100 - - 0 - 0.00%
2020-11-06 0 0.050 0.047 0.060 - - 0 0 - 0.916 0.861 1.100 - - 0 - 0.00%
2020-11-05 0 0.050 0.045 0.060 0.050 0.050 500,000 25,000 0.0500 0.916 0.825 1.100 0.916 0.916 27,282 0.9164 11.11%
2020-11-04 0 0.045 0.043 0.062 - - 0 0 - 0.825 0.788 1.136 - - 0 - 0.00%
2020-11-03 0 0.045 0.045 0.065 0.042 0.047 1,015,000 45,485 0.0448 0.825 0.825 1.191 0.770 0.861 55,382 0.8213 -2.17%
2020-11-02 0 0.046 0.046 0.050 0.045 0.049 1,410,000 64,300 0.0456 0.843 0.843 0.916 0.825 0.898 76,935 0.8358 -11.54%
2020-10-30 0 0.052 0.046 0.063 - - 0 0 - 0.953 0.843 1.155 - - 0 - 0.00%
2020-10-29 0 0.052 0.046 0.052 0.052 0.052 100,000 5,200 0.0520 0.953 0.843 0.953 0.953 0.953 5,456 0.9530 0.00%
2020-10-28 0 0.052 0.046 0.063 - - 0 0 - 0.953 0.843 1.155 - - 0 - 0.00%
2020-10-27 0 0.052 0.048 0.064 - - 0 0 - 0.953 0.880 1.173 - - 0 - 0.00%
2020-10-23 0 0.052 0.046 0.052 - - 0 0 - 0.953 0.843 0.953 - - 0 - 0.00%
2020-10-22 0 0.052 0.052 0.063 - - 0 0 - 0.953 0.953 1.155 - - 0 - 0.00%
2020-10-21 0 0.052 0.048 0.064 - - 0 0 - 0.953 0.880 1.173 - - 0 - 0.00%
2020-10-20 0 0.052 0.047 0.063 - - 0 0 - 0.953 0.861 1.155 - - 0 - 0.00%
2020-10-19 0 0.052 0.046 0.063 - - 0 0 - 0.953 0.843 1.155 - - 0 - 0.00%
2020-10-16 0 0.052 0.048 0.063 - - 0 0 - 0.953 0.880 1.155 - - 0 - 0.00%
2020-10-15 0 0.052 0.047 0.063 - - 0 0 - 0.953 0.861 1.155 - - 0 - 0.00%
2020-10-14 0 0.052 0.047 0.058 - - 0 0 - 0.953 0.861 1.063 - - 0 - 0.00%
2020-10-12 0 0.052 0.050 0.058 0.052 0.052 5,000 260 0.0520 0.953 0.916 1.063 0.953 0.953 273 0.9530 0.00%
2020-10-09 0 0.052 0.049 0.058 - - 0 0 - 0.953 0.898 1.063 - - 0 - 0.00%
2020-10-08 0 0.052 0.046 0.058 0.052 0.052 50,000 2,600 0.0520 0.953 0.843 1.063 0.953 0.953 2,728 0.9530 1.96%
2020-10-07 0 0.051 0.047 0.058 - - 0 0 - 0.935 0.861 1.063 - - 0 - 0.00%
2020-10-06 0 0.051 0.047 0.058 - - 0 0 - 0.935 0.861 1.063 - - 0 - 0.00%
2020-10-05 0 0.051 0.047 0.058 - - 0 0 - 0.935 0.861 1.063 - - 0 - 0.00%
2020-09-30 0 0.051 0.049 0.058 0.051 0.052 30,000 1,535 0.0512 0.935 0.898 1.063 0.935 0.953 1,637 0.9377 0.00%
2020-09-29 0 0.051 0.051 0.055 - - 0 0 - 0.935 0.935 1.008 - - 0 - 2.00%
2020-09-28 0 0.050 0.050 0.055 0.050 0.050 100,000 5,000 0.0500 0.916 0.916 1.008 0.916 0.916 5,456 0.9164 -1.96%
2020-09-25 0 0.051 0.051 0.057 - - 0 0 - 0.935 0.935 1.045 - - 0 - 0.00%
2020-09-24 0 0.051 0.050 0.058 - - 0 0 - 0.935 0.916 1.063 - - 0 - 0.00%
2020-09-23 0 0.051 0.051 0.058 0.050 0.050 355,000 17,750 0.0500 0.935 0.935 1.063 0.916 0.916 19,370 0.9164 -5.56%
2020-09-22 0 0.054 0.050 0.058 - - 0 0 - 0.990 0.916 1.063 - - 0 - 0.00%
2020-09-21 0 0.054 0.051 0.058 - - 0 0 - 0.990 0.935 1.063 - - 0 - 0.00%
2020-09-18 0 0.054 0.050 0.058 - - 0 0 - 0.990 0.916 1.063 - - 0 - 0.00%
2020-09-17 0 0.054 0.051 0.058 0.054 0.054 30,000 1,620 0.0540 0.990 0.935 1.063 0.990 0.990 1,637 0.9897 0.00%
2020-09-16 0 0.054 0.050 0.058 - - 0 0 - 0.990 0.916 1.063 - - 0 - 0.00%
2020-09-15 0 0.054 0.052 0.059 0.054 0.054 165,000 8,910 0.0540 0.990 0.953 1.081 0.990 0.990 9,003 0.9897 0.00%
2020-09-14 0 0.054 0.051 0.060 - - 0 0 - 0.990 0.935 1.100 - - 0 - 0.00%
2020-09-11 0 0.054 0.050 0.054 - - 0 0 - 0.990 0.916 0.990 - - 0 - 0.00%
2020-09-10 0 0.054 0.050 0.058 - - 0 0 - 0.990 0.916 1.063 - - 0 - 0.00%
2020-09-09 0 0.054 0.049 0.058 - - 0 0 - 0.990 0.898 1.063 - - 0 - 0.00%
2020-09-08 0 0.054 0.050 0.059 - - 0 0 - 0.990 0.916 1.081 - - 0 - 0.00%
2020-09-07 0 0.054 0.052 0.054 0.054 0.054 5,000 270 0.0540 0.990 0.953 0.990 0.990 0.990 273 0.9897 0.00%
2020-09-04 0 0.054 0.050 0.058 0.052 0.054 85,000 4,530 0.0533 0.990 0.916 1.063 0.953 0.990 4,638 0.9767 8.00%
2020-09-03 0 0.050 0.050 0.052 0.049 0.050 50,000 2,480 0.0496 0.916 0.916 0.953 0.898 0.916 2,728 0.9090 0.00%
2020-09-02 0 0.050 0.050 0.052 0.050 0.050 85,000 4,250 0.0500 0.916 0.916 0.953 0.916 0.916 4,638 0.9164 -1.96%
2020-09-01 0 0.051 0.050 0.051 - - 0 0 - 0.935 0.916 0.935 - - 0 - -1.92%
2020-08-31 0 0.052 0.050 0.054 - - 0 0 - 0.953 0.916 0.990 - - 0 - 0.00%
2020-08-28 0 0.052 0.050 0.053 0.049 0.052 85,000 4,315 0.0508 0.953 0.916 0.971 0.898 0.953 4,638 0.9304 4.00%
2020-08-27 0 0.050 0.050 0.054 0.049 0.050 105,000 5,215 0.0497 0.916 0.916 0.990 0.898 0.916 5,729 0.9103 2.04%
2020-08-26 0 0.049 0.049 0.054 0.049 0.050 200,000 9,900 0.0495 0.898 0.898 0.990 0.898 0.916 10,913 0.9072 -3.92%
2020-08-25 0 0.051 0.051 0.055 0.050 0.051 200,000 10,120 0.0506 0.935 0.935 1.008 0.916 0.935 10,913 0.9274 -5.56%
2020-08-24 0 0.054 0.054 0.057 0.054 0.054 5,000 270 0.0540 0.990 0.990 1.045 0.990 0.990 273 0.9897 1.89%
2020-08-21 0 0.053 0.053 0.057 0.053 0.053 80,000 4,240 0.0530 0.971 0.971 1.045 0.971 0.971 4,365 0.9713 -1.85%
2020-08-20 0 0.054 0.053 0.057 - - 0 0 - 0.990 0.971 1.045 - - 0 - 0.00%
2020-08-19 0 0.054 0.053 0.057 - - 0 0 - 0.990 0.971 1.045 - - 0 - 0.00%
2020-08-18 0 0.054 0.054 0.057 - - 0 0 - 0.990 0.990 1.045 - - 0 - 1.89%
2020-08-17 0 0.053 0.053 0.057 0.051 0.054 155,000 8,135 0.0525 0.971 0.971 1.045 0.935 0.990 8,457 0.9619 -7.02%
2020-08-14 0 0.057 0.052 0.057 0.057 0.057 50,000 2,850 0.0570 1.045 0.953 1.045 1.045 1.045 2,728 1.0447 0.00%
2020-08-13 0 0.057 0.052 0.060 - - 0 0 - 1.045 0.953 1.100 - - 0 - 0.00%
2020-08-12 0 0.057 0.057 0.059 0.056 0.056 40,000 2,240 0.0560 1.045 1.045 1.081 1.026 1.026 2,183 1.0263 9.62%
2020-08-11 0 0.052 0.051 0.055 0.051 0.052 305,000 15,670 0.0514 0.953 0.935 1.008 0.935 0.953 16,642 0.9416 -7.14%
2020-08-10 0 0.056 0.056 0.058 0.053 0.053 5,000 265 0.0530 1.026 1.026 1.063 0.971 0.971 273 0.9713 1.82%
2020-08-07 0 0.055 0.054 0.059 - - 0 0 - 1.008 0.990 1.081 - - 0 - 0.00%
2020-08-06 0 0.055 0.055 0.060 - - 0 0 - 1.008 1.008 1.100 - - 0 - 3.77%
2020-08-05 0 0.053 0.053 0.060 0.051 0.054 355,000 18,595 0.0524 0.971 0.971 1.100 0.935 0.990 19,370 0.9600 1.92%
2020-08-04 0 0.052 0.052 0.063 0.052 0.053 100,000 5,230 0.0523 0.953 0.953 1.155 0.953 0.971 5,456 0.9585 -11.86%
2020-08-03 0 0.059 0.057 0.063 - - 0 0 - 1.081 1.045 1.155 - - 0 - 0.00%
2020-07-31 0 0.059 0.058 0.063 - - 0 0 - 1.081 1.063 1.155 - - 0 - 0.00%
2020-07-30 0 0.059 0.057 0.063 - - 0 0 - 1.081 1.045 1.155 - - 0 - 0.00%
2020-07-29 0 0.059 0.058 0.064 - - 0 0 - 1.081 1.063 1.173 - - 0 - 0.00%
2020-07-28 0 0.059 0.059 0.064 0.058 0.058 15,000 870 0.0580 1.081 1.081 1.173 1.063 1.063 818 1.0630 -7.81%
2020-07-27 0 0.064 0.059 0.065 - - 0 0 - 1.173 1.081 1.191 - - 0 - 0.00%
2020-07-24 0 0.064 0.059 0.064 - - 0 0 - 1.173 1.081 1.173 - - 0 - 0.00%
2020-07-23 0 0.064 0.058 0.066 - - 0 0 - 1.173 1.063 1.210 - - 0 - 0.00%
2020-07-22 0 0.064 0.058 0.064 - - 0 0 - 1.173 1.063 1.173 - - 0 - -3.03%
2020-07-21 0 0.066 0.060 0.067 - - 0 0 - 1.210 1.100 1.228 - - 0 - 0.00%
2020-07-20 0 0.066 0.059 0.067 - - 0 0 - 1.210 1.081 1.228 - - 0 - 0.00%
2020-07-17 0 0.066 0.059 0.067 - - 0 0 - 1.210 1.081 1.228 - - 0 - 0.00%
2020-07-16 0 0.066 0.059 0.065 0.066 0.066 5,000 330 0.0660 1.210 1.081 1.191 1.210 1.210 273 1.2096 13.79%
2020-07-15 0 0.058 0.058 0.067 - - 0 0 - 1.063 1.063 1.228 - - 0 - 3.57%
2020-07-14 0 0.056 0.056 0.067 0.056 0.069 25,000 1,660 0.0664 1.026 1.026 1.228 1.026 1.265 1,364 1.2169 -6.67%
2020-07-13 0 0.060 0.060 0.068 0.057 0.057 5,000 285 0.0570 1.100 1.100 1.246 1.045 1.045 273 1.0447 0.00%
2020-07-10 0 0.060 0.060 0.069 0.053 0.060 310,000 17,825 0.0575 1.100 1.100 1.265 0.971 1.100 16,915 1.0538 3.45%
2020-07-09 0 0.058 0.058 0.068 0.058 0.069 160,000 9,740 0.0609 1.063 1.063 1.246 1.063 1.265 8,730 1.1157 -12.12%
2020-07-08 0 0.066 0.060 0.070 0.066 0.066 100,000 6,600 0.0660 1.210 1.100 1.283 1.210 1.210 5,456 1.2096 10.00%
2020-07-07 0 0.060 0.057 0.060 0.060 0.060 50,000 3,000 0.0600 1.100 1.045 1.100 1.100 1.100 2,728 1.0996 0.00%
2020-07-06 0 0.060 0.058 0.060 0.060 0.060 95,000 5,700 0.0600 1.100 1.063 1.100 1.100 1.100 5,184 1.0996 0.00%
2020-07-03 0 0.060 0.060 0.064 0.060 0.060 25,000 1,500 0.0600 1.100 1.100 1.173 1.100 1.100 1,364 1.0996 -6.25%
2020-07-02 0 0.064 0.059 0.066 - - 0 0 - 1.173 1.081 1.210 - - 0 - 0.00%
2020-06-30 0 0.064 0.057 0.066 - - 0 0 - 1.173 1.045 1.210 - - 0 - 0.00%
2020-06-29 0 0.064 0.058 0.065 - - 0 0 - 1.173 1.063 1.191 - - 0 - 0.00%
2020-06-26 0 0.064 0.056 0.067 0.064 0.064 155,000 9,920 0.0640 1.173 1.026 1.228 1.173 1.173 8,457 1.1729 -4.48%
2020-06-24 0 0.067 0.057 0.067 - - 0 0 - 1.228 1.045 1.228 - - 0 - 0.00%
2020-06-23 0 0.067 0.061 0.069 - - 0 0 - 1.228 1.118 1.265 - - 0 - 0.00%
2020-06-22 0 0.067 0.060 0.067 0.056 0.068 25,000 1,530 0.0612 1.228 1.100 1.228 1.026 1.246 1,364 1.1216 11.67%
2020-06-19 0 0.060 0.060 0.064 0.058 0.059 160,000 9,380 0.0586 1.100 1.100 1.173 1.063 1.081 8,730 1.0744 7.14%
2020-06-18 0 0.056 0.055 0.059 0.055 0.060 425,000 23,940 0.0563 1.026 1.008 1.081 1.008 1.100 23,189 1.0324 -9.68%
2020-06-17 0 0.062 0.062 0.068 0.055 0.062 90,000 5,375 0.0597 1.136 1.136 1.246 1.008 1.136 4,911 1.0945 0.00%
2020-06-16 0 0.062 0.056 0.067 - - 0 0 - 1.136 1.026 1.228 - - 0 - 0.00%
2020-06-15 0 0.062 0.057 0.062 - - 0 0 - 1.136 1.045 1.136 - - 0 - -1.59%
2020-06-12 0 0.063 0.059 0.064 - - 0 0 - 1.155 1.081 1.173 - - 0 - 0.00%
2020-06-11 0 0.063 0.056 0.064 - - 0 0 - 1.155 1.026 1.173 - - 0 - 0.00%
2020-06-10 0 0.063 0.057 0.063 - - 0 0 - 1.155 1.045 1.155 - - 0 - 0.00%
2020-06-09 0 0.063 0.061 0.064 0.063 0.063 50,000 3,150 0.0630 1.155 1.118 1.173 1.155 1.155 2,728 1.1546 1.61%
2020-06-08 0 0.062 0.061 0.064 - - 0 0 - 1.136 1.118 1.173 - - 0 - 0.00%
2020-06-05 0 0.062 0.062 0.064 0.062 0.062 40,000 2,480 0.0620 1.136 1.136 1.173 1.136 1.136 2,183 1.1363 -4.62%
2020-06-04 0 0.065 0.061 0.065 - - 0 0 - 1.191 1.118 1.191 - - 0 - -1.52%
2020-06-03 0 0.066 0.061 0.066 0.061 0.066 220,000 14,335 0.0652 1.210 1.118 1.210 1.118 1.210 12,004 1.1942 6.45%
2020-06-02 0 0.062 0.062 0.066 0.061 0.062 1,045,000 64,175 0.0614 1.136 1.136 1.210 1.118 1.136 57,019 1.1255 -11.43%
2020-06-01 0 0.070 0.062 0.070 - - 0 0 - 1.283 1.136 1.283 - - 0 - 0.00%
2020-05-29 0 0.070 0.064 0.070 0.070 0.070 5,000 350 0.0700 1.283 1.173 1.283 1.283 1.283 273 1.2829 7.69%
2020-05-28 0 0.065 0.065 0.070 0.065 0.065 140,000 9,100 0.0650 1.191 1.191 1.283 1.191 1.191 7,639 1.1913 -1.52%
2020-05-27 0 0.066 0.066 0.070 0.066 0.066 20,000 1,320 0.0660 1.210 1.210 1.283 1.210 1.210 1,091 1.2096 0.00%
2020-05-26 0 0.066 0.066 0.071 0.065 0.066 200,000 13,150 0.0658 1.210 1.210 1.301 1.191 1.210 10,913 1.2050 -1.49%
2020-05-25 0 0.067 0.066 0.071 0.066 0.068 175,000 11,725 0.0670 1.228 1.210 1.301 1.210 1.246 9,549 1.2279 -5.63%
2020-05-22 0 0.071 0.067 0.073 - - 0 0 - 1.301 1.228 1.338 - - 0 - 0.00%
2020-05-21 0 0.071 0.071 0.073 - - 0 0 - 1.301 1.301 1.338 - - 0 - 4.41%
2020-05-20 0 0.068 0.068 0.075 - - 0 0 - 1.246 1.246 1.375 - - 0 - 0.00%
2020-05-19 0 0.068 0.068 0.074 0.068 0.075 160,000 11,570 0.0723 1.246 1.246 1.356 1.246 1.375 8,730 1.3253 -9.33%
2020-05-18 0 0.075 0.067 0.087 0.066 0.075 220,000 15,340 0.0697 1.375 1.228 1.594 1.210 1.375 12,004 1.2779 8.70%
2020-05-15 0 0.069 0.067 0.069 - - 0 0 - 1.265 1.228 1.265 - - 0 - -5.48%
2020-05-14 0 0.073 0.067 0.088 0.072 0.073 75,000 5,435 0.0725 1.338 1.228 1.613 1.320 1.338 4,092 1.3281 4.29%
2020-05-13 0 0.070 0.066 0.072 0.070 0.070 120,000 8,400 0.0700 1.283 1.210 1.320 1.283 1.283 6,548 1.2829 4.48%
2020-05-12 0 0.067 0.067 0.070 0.065 0.073 115,000 7,955 0.0692 1.228 1.228 1.283 1.191 1.338 6,275 1.2678 -8.22%
2020-05-11 0 0.073 0.066 0.073 - - 0 0 - 1.338 1.210 1.338 - - 0 - 0.00%
2020-05-08 0 0.073 0.066 0.073 0.070 0.073 150,000 10,710 0.0714 1.338 1.210 1.338 1.283 1.338 8,185 1.3086 12.31%
2020-05-07 0 0.065 0.065 0.070 - - 0 0 - 1.191 1.191 1.283 - - 0 - 0.00%
2020-05-06 0 0.065 0.065 0.070 0.065 0.065 210,000 13,650 0.0650 1.191 1.191 1.283 1.191 1.191 11,458 1.1913 0.00%
2020-05-05 0 0.065 0.065 0.072 0.065 0.095 3,235,000 228,605 0.0707 1.191 1.191 1.320 1.191 1.741 176,513 1.2951 -5.80%
2020-05-04 0 0.069 0.062 0.069 0.062 0.069 40,000 2,515 0.0629 1.265 1.136 1.265 1.136 1.265 2,183 1.1523 0.00%
2020-04-29 0 0.069 0.061 0.069 0.069 0.069 235,000 15,415 0.0656 1.265 1.118 1.265 1.265 1.265 12,822 1.2022 13.11%
2020-04-28 0 0.061 0.061 0.066 0.060 0.069 80,000 4,950 0.0619 1.118 1.118 1.210 1.100 1.265 4,365 1.1340 -6.15%
2020-04-27 0 0.065 0.061 0.068 0.065 0.075 75,000 4,975 0.0663 1.191 1.118 1.246 1.191 1.375 4,092 1.2157 -1.52%
2020-04-24 0 0.066 0.064 0.070 0.065 0.072 125,000 8,330 0.0666 1.210 1.173 1.283 1.191 1.320 6,820 1.2213 0.00%
2020-04-23 0 0.066 0.066 0.070 0.066 0.079 1,585,000 111,255 0.0702 1.210 1.210 1.283 1.210 1.448 86,483 1.2864 -4.35%
2020-04-22 0 0.069 0.068 0.069 0.069 0.077 630,000 45,815 0.0727 1.265 1.246 1.265 1.265 1.411 34,375 1.3328 -8.00%
2020-04-21 0 0.075 0.075 0.085 0.074 0.086 105,000 7,845 0.0747 1.375 1.375 1.558 1.356 1.576 5,729 1.3693 -3.85%
2020-04-20 0 0.078 0.078 0.088 0.076 0.078 110,000 8,380 0.0762 1.430 1.430 1.613 1.393 1.430 6,002 1.3962 -8.24%
2020-04-17 0 0.085 0.078 0.085 0.077 0.087 50,000 3,945 0.0789 1.558 1.430 1.558 1.411 1.594 2,728 1.4460 -2.30%
2020-04-16 0 0.087 0.077 0.088 - - 0 0 - 1.594 1.411 1.613 - - 0 - 0.00%
2020-04-15 0 0.087 0.078 0.087 - - 0 0 - 1.594 1.430 1.594 - - 0 - -1.14%
2020-04-14 0 0.088 0.079 0.088 0.085 0.089 165,000 14,045 0.0851 1.613 1.448 1.613 1.558 1.631 9,003 1.5600 3.53%
2020-04-09 0 0.085 0.079 0.085 0.080 0.090 155,000 12,820 0.0827 1.558 1.448 1.558 1.466 1.649 8,457 1.5158 1.19%
2020-04-08 0 0.084 0.075 0.084 0.070 0.110 73,875,000 5,792,935 0.0784 1.539 1.375 1.539 1.283 2.016 4,030,878 1.4371 -2.33%
2020-04-07 0 0.086 0.085 0.099 0.085 0.110 1,110,000 105,220 0.0948 1.576 1.558 1.814 1.558 2.016 60,565 1.7373 -8.51%
2020-04-06 0 0.094 0.098 0.100 0.094 0.095 150,000 14,200 0.0947 1.723 1.796 1.833 1.723 1.741 8,185 1.7350 -1.05%
2020-04-03 0 0.095 0.095 0.100 0.090 0.095 70,000 6,400 0.0914 1.741 1.741 1.833 1.649 1.741 3,819 1.6756 5.56%
2020-04-02 0 0.090 0.090 0.100 0.090 0.095 85,000 7,925 0.0932 1.649 1.649 1.833 1.649 1.741 4,638 1.7087 -2.17%
2020-04-01 0 0.092 0.088 0.093 0.092 0.094 100,000 9,300 0.0930 1.686 1.613 1.704 1.686 1.723 5,456 1.7044 -2.13%
2020-03-31 0 0.094 0.088 0.094 0.094 0.095 195,000 18,380 0.0943 1.723 1.613 1.723 1.723 1.741 10,640 1.7275 0.00%
2020-03-30 0 0.094 0.093 0.094 0.094 0.094 60,000 5,640 0.0940 1.723 1.704 1.723 1.723 1.723 3,274 1.7228 2.17%
2020-03-27 0 0.092 0.088 0.092 0.092 0.092 100,000 9,200 0.0920 1.686 1.613 1.686 1.686 1.686 5,456 1.6861 6.98%
2020-03-26 0 0.086 0.086 0.092 0.086 0.094 160,000 14,635 0.0915 1.576 1.576 1.686 1.576 1.723 8,730 1.6764 -6.52%
2020-03-25 0 0.092 0.092 0.097 0.090 0.098 185,000 17,545 0.0948 1.686 1.686 1.778 1.649 1.796 10,094 1.7381 -7.07%
2020-03-24 0 0.099 0.090 0.099 0.086 0.099 180,000 17,400 0.0967 1.814 1.649 1.814 1.576 1.814 9,821 1.7716 11.24%
2020-03-23 0 0.089 0.088 0.096 0.081 0.097 330,000 29,850 0.0905 1.631 1.613 1.759 1.485 1.778 18,006 1.6578 -8.25%
2020-03-20 0 0.097 0.090 0.097 0.090 0.099 120,000 11,230 0.0936 1.778 1.649 1.778 1.649 1.814 6,548 1.7151 7.78%
2020-03-19 0 0.090 0.084 0.090 0.088 0.090 265,000 23,490 0.0886 1.649 1.539 1.649 1.613 1.649 14,459 1.6246 0.00%
2020-03-18 0 0.090 0.084 0.090 0.084 0.091 370,000 32,530 0.0879 1.649 1.539 1.649 1.539 1.668 20,188 1.6113 7.14%
2020-03-17 0 0.084 0.084 0.091 0.084 0.090 80,000 7,140 0.0893 1.539 1.539 1.668 1.539 1.649 4,365 1.6357 -8.70%
2020-03-16 0 0.092 0.092 0.096 0.091 0.091 10,000 910 0.0910 1.686 1.686 1.759 1.668 1.668 546 1.6678 -3.16%
2020-03-13 0 0.095 0.090 0.099 0.081 0.095 95,000 8,380 0.0882 1.741 1.649 1.814 1.485 1.741 5,184 1.6167 5.56%
2020-03-12 0 0.090 0.085 0.097 0.086 0.090 70,000 6,140 0.0877 1.649 1.558 1.778 1.576 1.649 3,819 1.6076 -5.26%
2020-03-11 0 0.095 0.088 0.100 - - 0 0 - 1.741 1.613 1.833 - - 0 - 0.00%
2020-03-10 0 0.095 0.095 0.101 0.088 0.093 295,000 27,385 0.0928 1.741 1.741 1.851 1.613 1.704 16,096 1.7013 2.15%
2020-03-09 0 0.093 0.093 0.104 0.093 0.095 60,000 5,690 0.0948 1.704 1.704 1.906 1.704 1.741 3,274 1.7380 -3.12%
2020-03-06 0 0.096 0.096 0.099 0.095 0.100 90,000 8,905 0.0989 1.759 1.759 1.814 1.741 1.833 4,911 1.8134 1.05%
2020-03-05 0 0.095 0.095 0.099 0.093 0.099 95,000 9,020 0.0949 1.741 1.741 1.814 1.704 1.814 5,184 1.7401 1.06%
2020-03-04 0 0.094 0.093 0.099 0.094 0.099 65,000 6,385 0.0982 1.723 1.704 1.814 1.723 1.814 3,547 1.8003 -1.05%
2020-03-03 0 0.095 0.095 0.102 0.093 0.102 170,000 16,445 0.0967 1.741 1.741 1.869 1.704 1.869 9,276 1.7729 -4.04%
2020-03-02 0 0.099 0.093 0.099 0.099 0.100 50,000 4,980 0.0996 1.814 1.704 1.814 1.814 1.833 2,728 1.8254 8.79%
2020-02-28 0 0.091 0.093 0.099 0.090 0.100 60,000 5,895 0.0983 1.668 1.704 1.814 1.649 1.833 3,274 1.8007 -7.14%
2020-02-27 0 0.098 0.095 0.103 0.098 0.103 70,000 7,020 0.1003 1.796 1.741 1.888 1.796 1.888 3,819 1.8380 0.00%
2020-02-26 0 0.098 0.097 0.104 0.097 0.107 255,000 25,330 0.0993 1.796 1.778 1.906 1.778 1.961 13,914 1.8205 6.52%
2020-02-25 0 0.092 0.092 0.097 0.092 0.100 55,000 5,460 0.0993 1.686 1.686 1.778 1.686 1.833 3,001 1.8194 -3.16%
2020-02-24 0 0.095 0.094 0.104 0.094 0.106 560,000 54,165 0.0967 1.741 1.723 1.906 1.723 1.943 30,556 1.7727 -11.21%
2020-02-21 0 0.107 0.100 0.107 0.107 0.110 40,000 4,340 0.1085 1.961 1.833 1.961 1.961 2.016 2,183 1.9885 -0.93%
2020-02-20 0 0.108 0.100 0.108 0.108 0.110 80,000 8,760 0.1095 1.979 1.833 1.979 1.979 2.016 4,365 2.0068 4.85%
2020-02-19 0 0.103 0.098 0.105 0.097 0.110 250,000 24,895 0.0996 1.888 1.796 1.924 1.778 2.016 13,641 1.8250 7.29%
2020-02-18 0 0.096 0.096 0.103 0.096 0.120 795,000 80,120 0.1008 1.759 1.759 1.888 1.759 2.199 43,378 1.8470 -16.52%
2020-02-17 0 0.115 0.095 0.120 0.115 0.117 50,000 5,810 0.1162 2.108 1.741 2.199 2.108 2.144 2,728 2.1296 4.55%
2020-02-14 0 0.110 0.110 0.120 0.110 0.110 160,000 17,600 0.1100 2.016 2.016 2.199 2.016 2.016 8,730 2.0160 0.00%
2020-02-13 0 0.110 0.110 0.115 0.087 0.110 520,000 51,120 0.0983 2.016 2.016 2.108 1.594 2.016 28,373 1.8017 10.00%
2020-02-12 0 0.100 0.100 0.110 0.100 0.110 250,000 27,065 0.1083 1.833 1.833 2.016 1.833 2.016 13,641 1.9841 -9.09%
2020-02-11 0 0.110 0.098 0.114 0.099 0.116 730,000 73,025 0.1000 2.016 1.796 2.089 1.814 2.126 39,831 1.8334 -2.65%
2020-02-10 0 0.113 0.101 0.113 0.113 0.116 50,000 5,740 0.1148 2.071 1.851 2.071 2.071 2.126 2,728 2.1040 7.62%
2020-02-07 0 0.105 0.105 0.115 0.105 0.105 20,000 2,100 0.1050 1.924 1.924 2.108 1.924 1.924 1,091 1.9244 7.14%
2020-02-06 0 0.098 0.092 0.100 0.098 0.108 310,000 31,440 0.1014 1.796 1.686 1.833 1.796 1.979 16,915 1.8587 1.03%
2020-02-05 0 0.097 0.090 0.102 0.097 0.105 170,000 16,810 0.0989 1.778 1.649 1.869 1.778 1.924 9,276 1.8122 -1.02%
2020-02-04 0 0.098 0.091 0.103 0.086 0.098 115,000 10,910 0.0949 1.796 1.668 1.888 1.576 1.796 6,275 1.7387 6.52%
2020-02-03 0 0.092 0.091 0.093 0.090 0.110 470,000 44,695 0.0951 1.686 1.668 1.704 1.649 2.016 25,645 1.7428 -16.36%
2020-01-31 0 0.110 0.100 0.110 0.100 0.110 70,000 7,270 0.1039 2.016 1.833 2.016 1.833 2.016 3,819 1.9034 2.80%
2020-01-30 0 0.107 0.100 0.107 0.109 0.110 75,000 8,195 0.1093 1.961 1.833 1.961 1.998 2.016 4,092 2.0026 -2.73%
2020-01-29 0 0.110 0.099 0.110 0.099 0.120 445,000 51,325 0.1153 2.016 1.814 2.016 1.814 2.199 24,281 2.1138 18.28%
2020-01-24 0 0.093 0.093 0.112 0.083 0.116 110,000 12,470 0.1134 1.704 1.704 2.053 1.521 2.126 6,002 2.0776 -17.70%
2020-01-23 0 0.113 0.105 0.113 0.105 0.115 70,000 7,780 0.1111 2.071 1.924 2.071 1.924 2.108 3,819 2.0369 7.62%
2020-01-22 0 0.105 0.101 0.105 0.104 0.105 50,000 5,230 0.1046 1.924 1.851 1.924 1.906 1.924 2,728 1.9170 5.00%
2020-01-21 0 0.100 0.090 0.117 0.088 0.119 190,000 20,460 0.1077 1.833 1.649 2.144 1.613 2.181 10,367 1.9736 -15.97%
2020-01-20 0 0.119 0.110 0.120 0.119 0.119 85,000 10,115 0.1190 2.181 2.016 2.199 2.181 2.181 4,638 2.1809 -0.83%
2020-01-17 0 0.120 0.100 0.120 0.100 0.120 80,000 9,185 0.1148 2.199 1.833 2.199 1.833 2.199 4,365 2.1042 0.00%
2020-01-16 0 0.120 0.100 0.120 0.110 0.120 120,000 13,750 0.1146 2.199 1.833 2.199 2.016 2.199 6,548 2.1000 9.09%
2020-01-15 0 0.110 0.110 0.114 0.110 0.116 420,000 48,355 0.1151 2.016 2.016 2.089 2.016 2.126 22,917 2.1100 0.92%
2020-01-14 0 0.109 0.105 0.170 0.105 0.109 150,000 16,150 0.1077 1.998 1.924 3.116 1.924 1.998 8,185 1.9732 3.81%
2020-01-13 0 0.105 0.090 0.109 0.100 0.105 385,000 40,050 0.1040 1.924 1.649 1.998 1.833 1.924 21,007 1.9065 0.00%
2020-01-10 0 0.105 0.100 0.105 0.100 0.108 155,000 15,565 0.1004 1.924 1.833 1.924 1.833 1.979 8,457 1.8404 6.06%
2020-01-09 0 0.099 0.099 0.110 0.097 0.102 735,000 73,070 0.0994 1.814 1.814 2.016 1.778 1.869 40,104 1.8220 8.79%
2020-01-08 0 0.091 0.091 0.104 0.091 0.104 690,000 68,220 0.0989 1.668 1.668 1.906 1.668 1.906 37,649 1.8120 -6.19%
2020-01-07 0 0.097 0.095 0.099 0.095 0.100 475,000 46,545 0.0980 1.778 1.741 1.814 1.741 1.833 25,918 1.7959 7.78%
2020-01-06 0 0.090 0.090 0.094 0.083 0.090 45,000 4,015 0.0892 1.649 1.649 1.723 1.521 1.649 2,455 1.6352 4.65%
2020-01-03 0 0.086 0.085 0.096 0.083 0.096 510,000 48,845 0.0958 1.576 1.558 1.759 1.521 1.759 27,827 1.7553 -4.44%
2020-01-02 0 0.090 0.090 0.092 0.090 0.090 80,000 7,200 0.0900 1.649 1.649 1.686 1.649 1.649 4,365 1.6495 18.42%
2019-12-31 0 0.076 0.076 0.089 0.059 0.083 290,000 23,860 0.0823 1.393 1.393 1.631 1.081 1.521 15,823 1.5079 -15.56%
2019-12-30 0 0.090 0.090 0.096 0.090 0.090 40,000 3,600 0.0900 1.649 1.649 1.759 1.649 1.649 2,183 1.6495 2.27%
2019-12-27 0 0.088 0.088 0.092 0.084 0.100 300,000 27,280 0.0909 1.613 1.613 1.686 1.539 1.833 16,369 1.6666 -1.12%
2019-12-24 0 0.089 0.089 0.095 0.060 0.096 55,000 4,595 0.0835 1.631 1.631 1.741 1.100 1.759 3,001 1.5312 -3.26%
2019-12-23 0 0.092 0.083 0.092 - - 0 0 - 1.686 1.521 1.686 - - 0 - 0.00%
2019-12-20 0 0.092 0.092 0.097 0.092 0.092 165,000 15,180 0.0920 1.686 1.686 1.778 1.686 1.686 9,003 1.6861 -3.16%
2019-12-19 0 0.095 0.091 0.097 0.095 0.098 260,000 24,735 0.0951 1.741 1.668 1.778 1.741 1.796 14,187 1.7436 0.00%
2019-12-18 0 0.095 0.090 0.095 0.093 0.095 155,000 14,425 0.0931 1.741 1.649 1.741 1.704 1.741 8,457 1.7056 2.15%
2019-12-17 0 0.093 0.085 0.093 - - 0 0 - 1.704 1.558 1.704 - - 0 - 0.00%
2019-12-16 0 0.093 0.089 0.093 0.088 0.095 1,325,000 118,575 0.0895 1.704 1.631 1.704 1.613 1.741 72,297 1.6401 -3.12%
2019-12-13 0 0.096 0.088 0.096 - - 0 0 - 1.759 1.613 1.759 - - 0 - 0.00%
2019-12-12 0 0.096 0.090 0.098 0.095 0.096 445,000 42,475 0.0954 1.759 1.649 1.796 1.741 1.759 24,281 1.7493 0.00%
2019-12-11 0 0.096 0.086 0.096 - - 0 0 - 1.759 1.576 1.759 - - 0 - 0.00%
2019-12-10 0 0.096 0.090 0.097 - - 0 0 - 1.759 1.649 1.778 - - 0 - 0.00%
2019-12-09 0 0.096 0.086 0.097 0.096 0.096 60,000 5,760 0.0960 1.759 1.576 1.778 1.759 1.759 3,274 1.7594 -1.03%
2019-12-06 0 0.097 0.094 0.099 0.096 0.100 535,000 52,040 0.0973 1.778 1.723 1.814 1.759 1.833 29,191 1.7827 3.19%
2019-12-05 0 0.094 0.094 0.098 0.094 0.095 250,000 23,570 0.0943 1.723 1.723 1.796 1.723 1.741 13,641 1.7279 1.08%
2019-12-04 0 0.093 0.093 0.099 - - 0 0 - 1.704 1.704 1.814 - - 0 - 3.33%
2019-12-03 0 0.090 0.090 0.093 0.089 0.094 445,000 40,745 0.0916 1.649 1.649 1.704 1.631 1.723 24,281 1.6781 -2.17%
2019-12-02 0 0.092 0.092 0.104 0.090 0.145 1,160,000 110,365 0.0951 1.686 1.686 1.906 1.649 2.657 63,294 1.7437 -6.12%
2019-11-29 0 0.098 0.087 0.098 0.090 0.101 300,000 27,570 0.0919 1.796 1.594 1.796 1.649 1.851 16,369 1.6843 0.00%
2019-11-28 0 0.098 0.086 0.098 0.086 0.100 70,000 6,785 0.0969 1.796 1.576 1.796 1.576 1.833 3,819 1.7764 -1.01%
2019-11-27 0 0.099 0.087 0.099 0.088 0.099 1,045,000 92,925 0.0889 1.814 1.594 1.814 1.613 1.814 57,019 1.6297 11.24%
2019-11-26 0 0.089 0.089 0.095 0.087 0.095 105,000 9,785 0.0932 1.631 1.631 1.741 1.594 1.741 5,729 1.7079 0.00%
2019-11-25 0 0.089 0.089 0.096 0.086 0.086 5,000 430 0.0860 1.631 1.631 1.759 1.576 1.576 273 1.5761 0.00%
2019-11-22 0 0.089 0.089 0.100 0.085 0.148 235,000 24,235 0.1031 1.631 1.631 1.833 1.558 2.712 12,822 1.8900 -9.18%
2019-11-21 0 0.098 0.083 0.100 0.098 0.104 205,000 20,320 0.0991 1.796 1.521 1.833 1.796 1.906 11,186 1.8166 -2.00%
2019-11-20 0 0.100 0.092 0.100 0.093 0.148 120,000 12,445 0.1037 1.833 1.686 1.833 1.704 2.712 6,548 1.9007 8.70%
2019-11-19 0 0.092 0.092 0.102 0.088 0.092 45,000 4,060 0.0902 1.686 1.686 1.869 1.613 1.686 2,455 1.6535 6.98%
2019-11-18 0 0.086 0.086 0.093 0.086 0.095 420,000 38,165 0.0909 1.576 1.576 1.704 1.576 1.741 22,917 1.6654 -13.13%
2019-11-15 0 0.099 0.084 0.105 0.096 0.105 665,000 67,880 0.1021 1.814 1.539 1.924 1.759 1.924 36,285 1.8708 -4.81%
2019-11-14 0 0.104 0.104 0.108 0.100 0.198 340,000 47,265 0.1390 1.906 1.906 1.979 1.833 3.629 18,552 2.5478 4.00%
2019-11-13 0 0.100 0.085 0.100 0.100 0.100 35,000 3,500 0.1000 1.833 1.558 1.833 1.833 1.833 1,910 1.8327 0.00%
2019-11-12 0 0.100 0.091 0.100 0.082 0.100 6,785,000 677,455 0.0998 1.833 1.668 1.833 1.503 1.833 370,213 1.8299 8.70%
2019-11-11 0 0.092 0.096 0.106 - - 0 0 - 1.686 1.759 1.943 - - 0 - 0.00%
2019-11-08 0 0.092 0.092 0.100 0.090 0.092 70,000 6,330 0.0904 1.686 1.686 1.833 1.649 1.686 3,819 1.6573 -3.16%
2019-11-07 0 0.095 0.087 0.095 0.093 0.097 85,000 8,090 0.0952 1.741 1.594 1.741 1.704 1.778 4,638 1.7443 3.26%
2019-11-06 0 0.092 0.081 0.094 0.090 0.092 45,000 4,100 0.0911 1.686 1.485 1.723 1.649 1.686 2,455 1.6698 2.22%
2019-11-05 0 0.090 0.085 0.095 0.088 0.090 190,000 16,790 0.0884 1.649 1.558 1.741 1.613 1.649 10,367 1.6196 0.00%
2019-11-04 0 0.090 0.086 0.090 0.086 0.110 195,000 17,950 0.0921 1.649 1.576 1.649 1.576 2.016 10,640 1.6870 -6.25%
2019-11-01 0 0.096 0.099 0.100 0.092 0.097 490,000 45,490 0.0928 1.759 1.814 1.833 1.686 1.778 26,736 1.7014 6.67%
2019-10-31 0 0.090 0.090 0.100 0.090 0.097 1,085,000 100,545 0.0927 1.649 1.649 1.833 1.649 1.778 59,201 1.6984 -4.26%
2019-10-30 0 0.094 0.094 0.105 0.093 0.107 8,585,000 865,785 0.1008 1.723 1.723 1.924 1.704 1.961 468,428 1.8483 -10.48%
2019-10-29 0 0.105 0.094 0.105 - - 0 0 - 1.924 1.723 1.924 - - 0 - 0.00%
2019-10-28 0 0.105 0.095 0.107 - - 0 0 - 1.924 1.741 1.961 - - 0 - 0.00%
2019-10-25 0 0.105 0.096 0.105 - - 0 0 - 1.924 1.759 1.924 - - 0 - 0.00%
2019-10-24 0 0.105 0.100 0.108 - - 0 0 - 1.924 1.833 1.979 - - 0 - 0.00%
2019-10-23 0 0.105 0.100 0.115 0.105 0.105 10,000 1,050 0.1050 1.924 1.833 2.108 1.924 1.924 546 1.9244 -2.78%
2019-10-22 0 0.108 0.099 0.108 0.108 0.108 40,000 4,320 0.1080 1.979 1.814 1.979 1.979 1.979 2,183 1.9793 0.00%
2019-10-21 0 0.108 0.108 0.110 - - 0 0 - 1.979 1.979 2.016 - - 0 - 0.93%
2019-10-18 0 0.107 0.107 0.117 0.107 0.110 300,000 32,190 0.1073 1.961 1.961 2.144 1.961 2.016 16,369 1.9665 0.94%
2019-10-17 0 0.106 0.106 0.114 - - 0 0 - 1.943 1.943 2.089 - - 0 - 0.00%
2019-10-16 0 0.106 0.106 0.111 0.103 0.108 400,000 42,305 0.1058 1.943 1.943 2.034 1.888 1.979 21,825 1.9383 -8.62%
2019-10-15 0 0.116 0.105 0.116 0.116 0.116 10,000 1,160 0.1160 2.126 1.924 2.126 2.126 2.126 546 2.1260 -0.85%
2019-10-14 0 0.117 0.106 0.117 0.117 0.117 210,000 24,570 0.1170 2.144 1.943 2.144 2.144 2.144 11,458 2.1443 -1.68%
2019-10-11 0 0.119 0.109 0.119 - - 0 0 - 2.181 1.998 2.181 - - 0 - -0.83%
2019-10-10 0 0.120 0.120 0.127 - - 0 0 - 2.199 2.199 2.328 - - 0 - 11.11%
2019-10-09 0 0.108 0.107 0.109 0.107 0.115 250,000 27,095 0.1084 1.979 1.961 1.998 1.961 2.108 13,641 1.9863 -6.09%
2019-10-08 0 0.115 0.115 0.124 0.115 0.130 90,000 10,770 0.1197 2.108 2.108 2.273 2.108 2.383 4,911 2.1932 4.55%
2019-10-04 0 0.110 0.102 0.111 0.110 0.110 50,000 5,500 0.1100 2.016 1.869 2.034 2.016 2.016 2,728 2.0160 0.00%
2019-10-03 0 0.110 0.108 0.113 0.105 0.113 135,000 14,930 0.1106 2.016 1.979 2.071 1.924 2.071 7,366 2.0269 -3.51%
2019-10-02 0 0.114 0.120 0.123 0.114 0.114 100,000 11,400 0.1140 2.089 2.199 2.254 2.089 2.089 5,456 2.0893 0.00%
2019-09-30 0 0.114 - 0.116 0.114 0.116 40,000 4,610 0.1153 2.089 - 2.126 2.089 2.126 2,183 2.1122 -12.98%
2019-09-27 0 0.131 0.120 0.131 0.110 0.131 275,000 32,755 0.1191 2.401 2.199 2.401 2.016 2.401 15,005 2.1829 10.08%
2019-09-26 0 0.119 0.107 0.119 - - 0 0 - 2.181 1.961 2.181 - - 0 - -1.65%
2019-09-25 0 0.121 0.111 0.122 0.110 0.121 95,000 10,505 0.1106 2.218 2.034 2.236 2.016 2.218 5,184 2.0266 -0.82%
2019-09-24 0 0.122 0.115 0.127 0.115 0.122 60,000 6,980 0.1163 2.236 2.108 2.328 2.108 2.236 3,274 2.1321 2.52%
2019-09-23 0 0.119 0.119 0.124 0.118 0.123 425,000 51,745 0.1218 2.181 2.181 2.273 2.163 2.254 23,189 2.2314 -0.83%
2019-09-20 0 0.120 0.120 0.132 - - 0 0 - 2.199 2.199 2.419 - - 0 - 4.35%
2019-09-19 0 0.115 0.115 0.123 0.114 0.118 1,060,000 122,170 0.1153 2.108 2.108 2.254 2.089 2.163 57,837 2.1123 -8.73%
2019-09-18 0 0.126 0.116 0.128 0.126 0.131 470,000 59,525 0.1266 2.309 2.126 2.346 2.309 2.401 25,645 2.3211 -2.33%
2019-09-17 0 0.129 0.128 0.136 0.124 0.130 835,000 103,765 0.1243 2.364 2.346 2.493 2.273 2.383 45,561 2.2775 18.35%
2019-09-16 0 0.109 0.109 0.111 0.109 0.110 615,000 67,305 0.1094 1.998 1.998 2.034 1.998 2.016 33,557 2.0057 -2.68%
2019-09-13 0 0.112 0.112 0.117 0.109 0.110 150,000 16,480 0.1099 2.053 2.053 2.144 1.998 2.016 8,185 2.0136 2.75%
2019-09-12 0 0.109 0.109 0.124 - - 0 0 - 1.998 1.998 2.273 - - 0 - 0.00%
2019-09-11 0 0.109 0.109 0.115 0.109 0.112 155,000 17,285 0.1115 1.998 1.998 2.108 1.998 2.053 8,457 2.0438 0.93%
2019-09-10 0 0.108 0.102 0.109 0.100 0.119 1,115,000 114,820 0.1030 1.979 1.869 1.998 1.833 2.181 60,838 1.8873 -11.48%
2019-09-09 0 0.122 0.115 0.122 0.122 0.123 400,000 48,805 0.1220 2.236 2.108 2.236 2.236 2.254 21,825 2.2362 0.00%
2019-09-06 0 0.122 0.106 0.122 0.124 0.124 100,000 12,430 0.1243 2.236 1.943 2.236 2.273 2.273 5,456 2.2781 -0.81%
2019-09-05 0 0.123 0.105 0.138 - - 0 0 - 2.254 1.924 2.529 - - 0 - 0.00%
2019-09-04 0 0.123 0.108 0.123 - - 0 0 - 2.254 1.979 2.254 - - 0 - -0.81%
2019-09-03 0 0.124 0.101 0.126 0.124 0.124 5,000 620 0.1240 2.273 1.851 2.309 2.273 2.273 273 2.2726 0.00%
2019-09-02 0 0.124 0.101 0.124 0.114 0.129 360,000 43,870 0.1219 2.273 1.851 2.273 2.089 2.364 19,643 2.2334 10.71%
2019-08-30 0 0.112 0.110 0.121 0.112 0.112 270,000 30,240 0.1120 2.053 2.016 2.218 2.053 2.053 14,732 2.0527 -8.20%
2019-08-29 0 0.122 0.110 0.140 - - 0 0 - 2.236 2.016 2.566 - - 0 - 0.00%
2019-08-28 0 0.122 0.121 0.139 0.109 0.122 360,000 42,895 0.1192 2.236 2.218 2.547 1.998 2.236 19,643 2.1837 0.83%
2019-08-27 0 0.121 0.110 0.122 0.121 0.125 180,000 21,940 0.1219 2.218 2.016 2.236 2.218 2.291 9,821 2.2339 -3.20%
2019-08-26 0 0.125 0.110 0.129 0.125 0.130 115,000 14,485 0.1260 2.291 2.016 2.364 2.291 2.383 6,275 2.3084 -7.41%
2019-08-23 0 0.135 0.135 0.145 0.135 0.135 55,000 7,425 0.1350 2.474 2.474 2.657 2.474 2.474 3,001 2.4742 -6.90%
2019-08-22 0 0.145 0.130 0.145 0.130 0.145 325,000 42,575 0.1310 2.657 2.383 2.657 2.383 2.657 17,733 2.4009 3.57%
2019-08-21 0 0.140 0.140 0.148 0.126 0.148 149,400 19,492 0.1305 2.566 2.566 2.712 2.309 2.712 8,152 2.3911 7.69%
2019-08-20 0 0.130 0.125 0.130 0.125 0.130 100,000 12,900 0.1290 2.383 2.291 2.383 2.291 2.383 5,456 2.3642 4.00%
2019-08-19 0 0.125 0.125 0.136 0.125 0.130 95,000 12,275 0.1292 2.291 2.291 2.493 2.291 2.383 5,184 2.3681 -3.85%
2019-08-16 0 0.130 0.125 0.130 0.130 0.145 325,000 46,750 0.1438 2.383 2.291 2.383 2.383 2.657 17,733 2.6363 0.78%
2019-08-15 0 0.129 0.123 0.140 0.120 0.130 695,000 90,030 0.1295 2.364 2.254 2.566 2.199 2.383 37,922 2.3741 -7.86%
2019-08-14 0 0.140 0.144 0.145 - - 0 0 - 2.566 2.639 2.657 - - 0 - 0.00%
2019-08-13 0 0.140 0.150 0.152 0.130 0.130 30,000 3,900 0.1300 2.566 2.749 2.786 2.383 2.383 1,637 2.3825 3.70%
2019-08-12 0 0.135 0.135 0.152 0.135 0.135 30,000 4,050 0.1350 2.474 2.474 2.786 2.474 2.474 1,637 2.4742 -0.74%
2019-08-09 0 0.136 0.135 0.150 0.135 0.136 290,000 39,240 0.1353 2.493 2.474 2.749 2.474 2.493 15,823 2.4799 -10.53%
2019-08-08 0 0.152 0.152 0.160 0.135 0.158 315,000 43,285 0.1374 2.786 2.786 2.932 2.474 2.896 17,188 2.5184 1.33%
2019-08-07 0 0.150 0.155 0.158 - - 0 0 - 2.749 2.841 2.896 - - 0 - 13.64%
2019-08-06 0 0.132 0.132 0.158 0.121 0.130 160,000 19,720 0.1233 2.419 2.419 2.896 2.218 2.383 8,730 2.2588 -4.35%
2019-08-05 0 0.138 0.135 0.140 0.130 0.155 220,000 31,050 0.1411 2.529 2.474 2.566 2.383 2.841 12,004 2.5866 -13.75%
2019-08-02 0 0.160 0.156 0.163 0.160 0.165 105,000 16,975 0.1617 2.932 2.859 2.987 2.932 3.024 5,729 2.9629 -11.11%
2019-08-01 0 0.180 0.157 0.180 0.155 0.180 145,000 23,700 0.1634 3.299 2.877 3.299 2.841 3.299 7,912 2.9956 10.43%
2019-07-31 0 0.163 0.144 0.189 - - 0 0 - 2.987 2.639 3.464 - - 0 - 0.00%
2019-07-30 0 0.163 0.162 0.189 - - 0 0 - 2.987 2.969 3.464 - - 0 - 0.00%
2019-07-29 0 0.163 0.163 0.195 0.161 0.163 230,000 37,440 0.1628 2.987 2.987 3.574 2.951 2.987 12,550 2.9834 -1.21%
2019-07-26 0 0.165 0.165 0.173 0.165 0.172 65,000 10,995 0.1692 3.024 3.024 3.171 3.024 3.152 3,547 3.1001 -5.71%
2019-07-25 0 0.175 0.170 0.176 0.175 0.175 45,000 7,875 0.1750 3.207 3.116 3.226 3.207 3.207 2,455 3.2073 -1.13%
2019-07-24 0 0.177 0.170 0.177 - - 0 0 - 3.244 3.116 3.244 - - 0 - 0.00%
2019-07-23 0 0.177 0.185 0.187 0.165 0.181 270,000 45,655 0.1691 3.244 3.391 3.427 3.024 3.317 14,732 3.0990 7.27%
2019-07-22 0 0.165 0.163 0.165 0.162 0.171 420,000 69,650 0.1658 3.024 2.987 3.024 2.969 3.134 22,917 3.0393 -8.33%
2019-07-19 0 0.180 0.180 0.186 0.180 0.180 20,000 3,600 0.1800 3.299 3.299 3.409 3.299 3.299 1,091 3.2989 -3.74%
2019-07-18 0 0.187 0.180 0.187 - - 0 0 - 3.427 3.299 3.427 - - 0 - -1.58%
2019-07-17 0 0.190 0.180 0.190 0.176 0.190 260,000 47,330 0.1820 3.482 3.299 3.482 3.226 3.482 14,187 3.3363 0.53%
2019-07-16 0 0.189 0.182 0.190 0.189 0.189 20,000 3,780 0.1890 3.464 3.336 3.482 3.464 3.464 1,091 3.4639 -0.53%
2019-07-15 0 0.190 0.182 0.190 - - 0 0 - 3.482 3.336 3.482 - - 0 - -0.52%
2019-07-12 0 0.191 0.183 0.199 0.191 0.191 10,000 1,910 0.1910 3.501 3.354 3.647 3.501 3.501 546 3.5005 -1.55%
2019-07-11 0 0.194 0.186 0.200 0.182 0.194 310,000 59,050 0.1905 3.555 3.409 3.665 3.336 3.555 16,915 3.4910 -0.51%
2019-07-10 0 0.195 0.185 0.196 0.181 0.195 155,000 28,125 0.1815 3.574 3.391 3.592 3.317 3.574 8,457 3.3255 -1.52%
2019-07-09 0 0.198 0.180 0.200 - - 0 0 - 3.629 3.299 3.665 - - 0 - 0.00%
2019-07-08 0 0.198 0.180 0.198 - - 0 0 - 3.629 3.299 3.629 - - 0 - -0.50%
2019-07-05 0 0.199 0.194 0.200 0.199 0.199 60,000 11,940 0.1990 3.647 3.555 3.665 3.647 3.647 3,274 3.6471 0.51%
2019-07-04 0 0.198 0.195 0.200 0.198 0.198 70,000 13,860 0.1980 3.629 3.574 3.665 3.629 3.629 3,819 3.6288 -0.50%
2019-07-03 0 0.199 0.199 0.207 0.196 0.240 730,000 163,730 0.2243 3.647 3.647 3.794 3.592 4.399 39,831 4.1106 6.42%
2019-07-02 0 0.187 0.186 0.187 0.186 0.187 205,000 38,330 0.1870 3.427 3.409 3.427 3.409 3.427 11,186 3.4268 1.08%
2019-06-28 0 0.185 0.185 0.199 0.185 0.186 20,000 3,710 0.1855 3.391 3.391 3.647 3.391 3.409 1,091 3.3997 -1.07%
2019-06-27 0 0.187 0.186 0.200 0.186 0.188 150,000 27,990 0.1866 3.427 3.409 3.665 3.409 3.446 8,185 3.4199 -3.11%
2019-06-26 0 0.193 0.186 0.193 0.183 0.193 285,000 54,385 0.1908 3.537 3.409 3.537 3.354 3.537 15,551 3.4973 -0.52%
2019-06-25 0 0.194 0.194 0.200 0.194 0.200 130,000 25,585 0.1968 3.555 3.555 3.665 3.555 3.665 7,093 3.6069 -3.00%
2019-06-24 0 0.200 0.200 0.208 0.200 0.200 10,000 2,000 0.2000 3.665 3.665 3.812 3.665 3.665 546 3.6655 0.00%
2019-06-21 0 0.200 0.194 0.201 - - 0 0 - 3.665 3.555 3.684 - - 0 - 0.00%
2019-06-20 0 0.200 0.194 0.200 0.193 0.200 545,000 105,920 0.1943 3.665 3.555 3.665 3.537 3.665 29,737 3.5619 0.00%
2019-06-19 0 0.200 0.200 0.203 0.200 0.201 690,000 138,395 0.2006 3.665 3.665 3.720 3.665 3.684 37,649 3.6759 -1.48%
2019-06-18 0 0.203 0.200 0.210 0.200 0.210 620,000 126,250 0.2036 3.720 3.665 3.849 3.665 3.849 33,829 3.7320 -0.98%
2019-06-17 0 0.205 0.200 0.205 0.205 0.210 380,000 79,105 0.2082 3.757 3.665 3.757 3.757 3.849 20,734 3.8152 0.00%
2019-06-14 0 0.205 0.199 0.205 0.201 0.215 1,955,000 414,700 0.2121 3.757 3.647 3.757 3.684 3.940 106,672 3.8876 4.06%
2019-06-13 0 0.197 0.197 0.201 0.195 0.201 425,000 84,345 0.1985 3.610 3.610 3.684 3.574 3.684 23,189 3.6372 -2.48%
2019-06-12 0 0.202 0.200 0.224 0.198 0.202 315,000 63,100 0.2003 3.702 3.665 4.105 3.629 3.702 17,188 3.6713 -0.49%
2019-06-11 0 0.203 0.203 0.223 0.203 0.223 90,000 18,640 0.2071 3.720 3.720 4.087 3.720 4.087 4,911 3.7958 0.50%
2019-06-10 0 0.202 0.202 0.210 0.200 0.202 45,000 9,020 0.2004 3.702 3.702 3.849 3.665 3.702 2,455 3.6736 1.00%
2019-06-06 0 0.200 0.200 0.232 0.195 0.195 50,000 9,750 0.1950 3.665 3.665 4.252 3.574 3.574 2,728 3.5738 -4.76%
2019-06-05 0 0.210 0.210 0.221 0.210 0.210 20,000 4,200 0.2100 3.849 3.849 4.050 3.849 3.849 1,091 3.8487 5.00%
2019-06-04 0 0.200 0.200 0.210 0.200 0.202 410,000 82,175 0.2004 3.665 3.665 3.849 3.665 3.702 22,371 3.6733 -0.50%
2019-06-03 0 0.201 0.201 0.210 0.201 0.201 10,000 2,010 0.2010 3.684 3.684 3.849 3.684 3.684 546 3.6838 -4.29%
2019-05-31 0 0.210 0.210 0.216 0.210 0.215 140,000 29,900 0.2136 3.849 3.849 3.959 3.849 3.940 7,639 3.9142 -2.78%
2019-05-30 0 0.216 0.201 0.222 0.203 0.216 215,000 43,875 0.2041 3.959 3.684 4.069 3.720 3.959 11,731 3.7400 3.85%
2019-05-29 0 0.208 0.208 0.223 0.200 0.210 1,010,000 210,825 0.2087 3.812 3.812 4.087 3.665 3.849 55,109 3.8256 -1.89%
2019-05-28 0 0.212 0.205 0.223 - - 5,000 1,025 0.2050 3.885 3.757 4.087 - - 273 3.7571 0.00%
2019-05-27 0 0.212 0.200 0.215 - - 30,000 6,000 0.2000 3.885 3.665 3.940 - - 1,637 3.6655 0.00%
2019-05-24 0 0.212 0.202 0.212 - - 0 0 - 3.885 3.702 3.885 - - 0 - -0.47%
2019-05-23 0 0.213 0.200 0.238 0.205 0.213 100,000 20,730 0.2073 3.904 3.665 4.362 3.757 3.904 5,456 3.7992 -1.39%
2019-05-22 0 0.216 0.201 0.216 0.221 0.221 455,000 100,555 0.2210 3.959 3.684 3.959 4.050 4.050 24,826 4.0503 7.46%
2019-05-21 0 0.201 0.201 0.212 0.200 0.220 265,000 54,600 0.2060 3.684 3.684 3.885 3.665 4.032 14,459 3.7761 -4.29%
2019-05-20 0 0.210 0.210 0.240 0.205 0.220 15,000 3,150 0.2100 3.849 3.849 4.399 3.757 4.032 818 3.8487 -4.55%
2019-05-17 0 0.220 0.215 0.220 0.219 0.220 10,000 2,195 0.2195 4.032 3.940 4.032 4.014 4.032 546 4.0228 0.46%
2019-05-16 0 0.219 0.215 0.255 0.215 0.227 125,000 27,375 0.2190 4.014 3.940 4.673 3.940 4.160 6,820 4.0137 -3.52%
2019-05-15 0 0.227 0.219 0.250 0.218 0.230 440,000 97,470 0.2215 4.160 4.014 4.582 3.995 4.215 24,008 4.0599 -1.30%
2019-05-14 0 0.230 0.230 0.240 0.220 0.310 2,180,000 536,695 0.2462 4.215 4.215 4.399 4.032 5.681 118,948 4.5120 -14.81%
2019-05-10 0 0.270 0.235 0.270 0.215 0.270 725,000 157,100 0.2167 4.948 4.307 4.948 3.940 4.948 39,559 3.9713 31.71%
2019-05-09 0 0.205 0.205 0.230 0.200 0.213 855,000 179,095 0.2095 3.757 3.757 4.215 3.665 3.904 46,652 3.8390 -10.87%
2019-05-08 0 0.230 0.230 0.244 0.230 0.240 120,000 27,800 0.2317 4.215 4.215 4.472 4.215 4.399 6,548 4.2458 -6.88%
2019-05-07 0 0.247 0.245 0.255 0.240 0.247 240,000 58,160 0.2423 4.527 4.490 4.673 4.399 4.527 13,095 4.4413 0.00%
2019-05-06 0 0.247 0.240 0.255 0.240 0.255 305,000 75,875 0.2488 4.527 4.399 4.673 4.399 4.673 16,642 4.5593 -8.52%
2019-05-03 0 0.270 0.250 0.270 0.255 0.270 240,000 63,275 0.2636 4.948 4.582 4.948 4.673 4.948 13,095 4.8319 5.88%
2019-05-02 0 0.255 0.255 0.270 0.255 0.255 115,000 29,325 0.2550 4.673 4.673 4.948 4.673 4.673 6,275 4.6735 0.00%
2019-04-30 0 0.255 0.250 0.260 0.255 0.260 90,000 23,250 0.2583 4.673 4.582 4.765 4.673 4.765 4,911 4.7345 -1.92%
2019-04-29 0 0.260 0.250 0.260 0.250 0.270 280,000 73,125 0.2612 4.765 4.582 4.765 4.582 4.948 15,278 4.7864 4.00%
2019-04-26 0 0.250 0.250 0.255 0.250 0.275 295,000 78,725 0.2669 4.582 4.582 4.673 4.582 5.040 16,096 4.8909 -3.85%
2019-04-25 0 0.260 0.255 0.265 0.255 0.310 1,625,000 447,300 0.2753 4.765 4.673 4.857 4.673 5.681 88,666 5.0448 1.96%
2019-04-24 0 0.255 0.255 0.260 0.250 0.260 570,000 145,950 0.2561 4.673 4.673 4.765 4.582 4.765 31,101 4.6927 -3.77%
2019-04-23 0 0.265 0.265 0.275 0.260 0.270 950,000 253,100 0.2664 4.857 4.857 5.040 4.765 4.948 51,835 4.8828 -5.36%
2019-04-18 0 0.280 0.265 0.280 - - 0 0 - 5.132 4.857 5.132 - - 0 - -1.75%
2019-04-17 0 0.285 0.260 0.285 0.255 0.285 910,000 244,675 0.2689 5.223 4.765 5.223 4.673 5.223 49,653 4.9277 5.56%
2019-04-16 0 0.270 0.270 0.275 0.265 0.280 1,255,000 342,450 0.2729 4.948 4.948 5.040 4.857 5.132 68,477 5.0009 -8.47%
2019-04-15 0 0.295 0.285 0.295 0.285 0.300 1,330,000 394,150 0.2964 5.407 5.223 5.407 5.223 5.498 72,569 5.4313 -1.67%
2019-04-12 0 0.300 0.300 0.310 0.295 0.365 6,340,000 2,128,875 0.3358 5.498 5.498 5.681 5.407 6.689 345,933 6.1540 -9.09%
2019-04-11 0 0.330 0.330 0.335 0.275 0.330 8,160,000 2,537,700 0.3110 6.048 6.048 6.140 5.040 6.048 445,238 5.6996 24.53%
2019-04-10 0 0.265 0.270 0.275 0.217 0.290 4,760,000 1,230,855 0.2586 4.857 4.948 5.040 3.977 5.315 259,722 4.7391 28.02%
2019-04-09 0 0.207 0.202 0.213 0.200 0.242 415,000 90,060 0.2170 3.794 3.702 3.904 3.665 4.435 22,644 3.9772 3.50%
2019-04-08 0 0.200 0.192 0.212 0.198 0.200 120,000 23,830 0.1986 3.665 3.519 3.885 3.629 3.665 6,548 3.6395 -0.50%
2019-04-04 0 0.201 0.199 0.211 0.195 0.212 530,000 107,610 0.2030 3.684 3.647 3.867 3.574 3.885 28,919 3.7211 0.00%
2019-04-03 0 0.201 0.201 0.205 0.190 0.214 2,495,000 492,775 0.1975 3.684 3.684 3.757 3.482 3.922 136,136 3.6197 -4.29%
2019-04-02 0 0.210 0.210 0.213 0.210 0.225 530,000 116,175 0.2192 3.849 3.849 3.904 3.849 4.124 28,919 4.0173 -8.70%
2019-04-01 0 0.230 0.225 0.230 0.223 0.230 145,000 32,520 0.2243 4.215 4.124 4.215 4.087 4.215 7,912 4.1104 -0.43%
2019-03-29 0 0.231 0.231 0.236 0.230 0.244 470,000 108,655 0.2312 4.234 4.234 4.325 4.215 4.472 25,645 4.2369 0.43%
2019-03-28 0 0.230 0.225 0.238 0.230 0.238 370,000 86,320 0.2333 4.215 4.124 4.362 4.215 4.362 20,188 4.2757 -4.17%
2019-03-27 0 0.240 0.238 0.240 0.235 0.242 440,000 105,550 0.2399 4.399 4.362 4.399 4.307 4.435 24,008 4.3965 -3.61%
2019-03-26 0 0.249 0.241 0.249 0.240 0.250 470,000 115,235 0.2452 4.563 4.417 4.563 4.399 4.582 25,645 4.4935 -2.35%
2019-03-25 0 0.255 0.246 0.255 0.242 0.255 120,000 29,295 0.2441 4.673 4.509 4.673 4.435 4.673 6,548 4.4741 2.00%
2019-03-22 0 0.250 0.243 0.250 0.236 0.250 270,000 65,670 0.2432 4.582 4.454 4.582 4.325 4.582 14,732 4.4576 2.04%
2019-03-21 0 0.245 0.241 0.245 0.240 0.247 210,000 50,830 0.2420 4.490 4.417 4.490 4.399 4.527 11,458 4.4361 -3.92%
2019-03-20 0 0.255 0.240 0.255 0.240 0.255 165,000 41,225 0.2498 4.673 4.399 4.673 4.399 4.673 9,003 4.5790 0.00%
2019-03-19 0 0.255 0.244 0.255 0.230 0.255 190,000 46,845 0.2466 4.673 4.472 4.673 4.215 4.673 10,367 4.5186 2.00%
2019-03-18 0 0.250 0.250 0.255 0.231 0.260 1,665,000 405,935 0.2438 4.582 4.582 4.673 4.234 4.765 90,848 4.4683 0.81%
2019-03-15 0 0.248 0.246 0.248 0.244 0.255 1,750,000 431,530 0.2466 4.545 4.509 4.545 4.472 4.673 95,486 4.5193 -4.62%
2019-03-14 0 0.260 0.260 0.265 0.260 0.265 835,000 218,675 0.2619 4.765 4.765 4.857 4.765 4.857 45,561 4.7997 -5.45%
2019-03-13 0 0.275 0.275 0.285 0.265 0.280 2,030,000 552,425 0.2721 5.040 5.040 5.223 4.857 5.132 110,764 4.9874 -3.51%
2019-03-12 0 0.285 0.280 0.290 0.280 0.290 1,865,000 531,900 0.2852 5.223 5.132 5.315 5.132 5.315 101,761 5.2270 -3.39%
2019-03-11 0 0.295 0.295 0.300 0.290 0.305 875,000 258,900 0.2959 5.407 5.407 5.498 5.315 5.590 47,743 5.4228 -3.28%
2019-03-08 0 0.305 0.300 0.310 0.300 0.310 1,570,000 476,050 0.3032 5.590 5.498 5.681 5.498 5.681 85,665 5.5571 -3.17%
2019-03-07 0 0.315 0.310 0.320 0.305 0.320 745,000 232,600 0.3122 5.773 5.681 5.865 5.590 5.865 40,650 5.7220 -1.56%
2019-03-06 0 0.320 0.315 0.320 0.315 0.330 195,000 61,900 0.3174 5.865 5.773 5.865 5.773 6.048 10,640 5.8177 0.00%
2019-03-05 0 0.320 0.315 0.325 0.315 0.320 330,000 104,950 0.3180 5.865 5.773 5.956 5.773 5.865 18,006 5.8286 -1.54%
2019-03-04 0 0.325 0.320 0.325 0.315 0.330 840,000 270,250 0.3217 5.956 5.865 5.956 5.773 6.048 45,833 5.8964 1.56%
2019-03-01 0 0.320 0.315 0.320 0.320 0.335 370,000 118,950 0.3215 5.865 5.773 5.865 5.865 6.140 20,188 5.8920 -1.54%
2019-02-28 0 0.325 0.325 0.330 0.320 0.335 1,245,000 407,725 0.3275 5.956 5.956 6.048 5.865 6.140 67,932 6.0020 -1.52%
2019-02-27 0 0.330 0.325 0.330 0.320 0.340 1,525,000 500,700 0.3283 6.048 5.956 6.048 5.865 6.231 83,209 6.0174 -1.49%
2019-02-26 0 0.335 0.335 0.340 0.330 0.340 835,000 281,550 0.3372 6.140 6.140 6.231 6.048 6.231 45,561 6.1797 0.00%
2019-02-25 0 0.335 0.325 0.335 0.315 0.335 1,830,000 598,325 0.3270 6.140 5.956 6.140 5.773 6.140 99,851 5.9922 0.00%
2019-02-22 0 0.335 0.330 0.340 0.325 0.340 2,690,000 888,125 0.3302 6.140 6.048 6.231 5.956 6.231 146,776 6.0509 1.52%
2019-02-21 0 0.330 0.335 0.340 0.325 0.340 435,000 144,550 0.3323 6.048 6.140 6.231 5.956 6.231 23,735 6.0901 -2.94%
2019-02-20 0 0.340 0.335 0.345 0.300 0.350 3,520,000 1,191,375 0.3385 6.231 6.140 6.323 5.498 6.415 192,063 6.2030 -1.45%
2019-02-19 0 0.345 0.345 0.350 0.340 0.355 440,000 152,250 0.3460 6.323 6.323 6.415 6.231 6.506 24,008 6.3417 -2.82%
2019-02-18 0 0.355 0.350 0.355 0.335 0.355 1,245,000 429,775 0.3452 6.506 6.415 6.506 6.140 6.506 67,932 6.3266 1.43%
2019-02-15 0 0.350 0.350 0.360 0.345 0.365 1,280,000 453,000 0.3539 6.415 6.415 6.598 6.323 6.689 69,841 6.4861 -2.78%
2019-02-14 0 0.360 0.355 0.360 0.335 0.365 2,360,000 822,300 0.3484 6.598 6.506 6.598 6.140 6.689 128,770 6.3858 -1.37%
2019-02-13 0 0.365 0.355 0.365 0.325 0.365 4,400,000 1,566,400 0.3560 6.689 6.506 6.689 5.956 6.689 240,079 6.5245 8.96%
2019-02-12 0 0.335 0.325 0.335 0.320 0.335 870,000 284,500 0.3270 6.140 5.956 6.140 5.865 6.140 47,470 5.9932 0.00%
2019-02-11 0 0.335 0.330 0.335 0.300 0.335 2,945,000 968,400 0.3288 6.140 6.048 6.140 5.498 6.140 160,689 6.0265 6.35%
2019-02-08 0 0.315 0.315 0.320 0.305 0.325 780,000 244,625 0.3136 5.773 5.773 5.865 5.590 5.956 42,560 5.7478 -1.56%
2019-02-04 0 0.320 0.315 0.325 0.305 0.325 1,225,000 380,600 0.3107 5.865 5.773 5.956 5.590 5.956 66,840 5.6942 1.59%
2019-02-01 0 0.315 0.315 0.320 0.310 0.340 2,555,000 822,175 0.3218 5.773 5.773 5.865 5.681 6.231 139,410 5.8975 -8.70%
2019-01-31 0 0.345 0.330 0.345 0.330 0.360 1,165,000 394,400 0.3385 6.323 6.048 6.323 6.048 6.598 63,566 6.2045 -1.43%
2019-01-30 0 0.350 0.345 0.350 0.310 0.365 6,120,000 2,074,350 0.3389 6.415 6.323 6.415 5.681 6.689 333,929 6.2120 6.06%
2019-01-29 0 0.330 0.325 0.330 0.320 0.375 5,155,000 1,762,675 0.3419 6.048 5.956 6.048 5.865 6.873 281,275 6.2667 -12.00%
2019-01-28 0 0.375 0.370 0.375 0.365 0.380 2,555,000 953,775 0.3733 6.873 6.781 6.873 6.689 6.964 139,410 6.8415 0.00%
2019-01-25 0 0.375 0.375 0.380 0.370 0.405 5,285,000 2,010,925 0.3805 6.873 6.873 6.964 6.781 7.423 288,368 6.9735 -6.25%
2019-01-24 0 0.400 0.395 0.400 0.385 0.425 6,680,000 2,686,125 0.4021 7.331 7.239 7.331 7.056 7.789 364,484 7.3697 -1.23%
2019-01-23 0 0.405 0.395 0.405 0.385 0.425 13,835,000 5,553,075 0.4014 7.423 7.239 7.423 7.056 7.789 754,886 7.3562 -2.41%
2019-01-22 0 0.415 0.415 0.420 0.385 0.495 37,920,000 16,802,775 0.4431 7.606 7.606 7.697 7.056 9.072 2,069,048 8.1210 -2.35%
2019-01-21 0 0.425 0.420 0.425 0.400 0.740 65,935,000 33,626,150 0.5100 7.789 7.697 7.789 7.331 13.56 3,597,644 9.3467 -42.57%
2019-01-18 0 0.740 0.740 0.750 0.510 1.800 171,960,000 234,715,100 1.3649 13.56 13.56 13.75 9.347 32.99 9,382,738 25.016 -56.47%
2019-01-17 0 1.700 1.580 1.700 1.440 1.720 9,150,000 14,395,100 1.5732 31.16 28.96 31.16 26.39 31.52 499,256 28.833 0.00%
2019-01-16 0 1.700 1.600 1.700 1.420 1.750 4,230,000 6,482,700 1.5326 31.16 29.32 31.16 26.02 32.07 230,804 28.088 8.28%
2019-01-15 0 1.570 1.500 1.520 1.270 1.580 10,595,000 14,469,300 1.3657 28.77 27.49 27.86 23.28 28.96 578,100 25.029 21.71%
2019-01-14 0 1.290 1.250 1.300 1.210 1.310 4,630,000 5,835,650 1.2604 23.64 22.91 23.83 22.18 24.01 252,629 23.100 -0.77%
2019-01-11 0 1.300 1.270 1.350 1.300 1.360 1,120,000 1,482,800 1.3239 23.83 23.28 24.74 23.83 24.93 61,111 24.264 -5.11%
2019-01-10 0 1.370 1.350 1.400 1.340 1.470 3,770,000 5,162,800 1.3694 25.11 24.74 25.66 24.56 26.94 205,704 25.098 -3.52%
2019-01-09 0 1.420 1.360 1.440 1.320 1.430 2,045,000 2,797,100 1.3678 26.02 24.93 26.39 24.19 26.21 111,582 25.068 -2.74%
2019-01-08 0 1.460 1.410 1.500 1.210 1.750 5,680,000 8,570,850 1.5090 26.76 25.84 27.49 22.18 32.07 309,921 27.655 16.80%
2019-01-07 0 1.250 1.200 1.250 1.200 1.460 1,465,000 1,887,500 1.2884 22.91 21.99 22.91 21.99 26.76 79,936 23.613 -16.11%
2019-01-04 0 1.490 1.400 1.490 1.300 1.650 5,380,000 7,823,900 1.4543 27.31 25.66 27.31 23.83 30.24 293,552 26.653 -7.45%
2019-01-03 0 1.610 1.610 1.630 1.310 1.630 12,285,000 18,547,250 1.5097 29.51 29.51 29.87 24.01 29.87 670,313 27.670 16.67%
2019-01-02 0 1.380 1.260 1.380 1.160 1.380 6,305,000 8,057,950 1.2780 25.29 23.09 25.29 21.26 25.29 344,023 23.423 18.97%
2018-12-31 0 1.160 1.100 1.180 0.970 1.160 500,000 537,650 1.0753 21.26 20.16 21.63 17.78 21.26 27,282 19.707 19.59%
2018-12-28 0 0.970 0.940 1.020 - - 0 0 - 17.78 17.23 18.69 - - 0 - 0.00%
2018-12-27 0 0.970 0.860 0.970 0.940 1.010 1,315,000 1,308,550 0.9951 17.78 15.76 17.78 17.23 18.51 71,751 18.237 -3.00%
2018-12-24 0 1.000 0.910 1.050 - - 0 0 - 18.33 16.68 19.24 - - 0 - 0.00%
2018-12-21 0 1.000 0.910 1.000 0.800 1.040 515,000 457,600 0.8885 18.33 16.68 18.33 14.66 19.06 28,100 16.285 9.89%
2018-12-20 0 0.910 0.910 0.940 0.860 1.000 9,655,000 8,587,850 0.8895 16.68 16.68 17.23 15.76 18.33 526,811 16.302 1.11%
2018-12-19 0 0.900 0.880 0.900 0.880 0.930 2,220,000 2,022,100 0.9109 16.49 16.13 16.49 16.13 17.04 121,131 16.694 -3.23%
2018-12-18 0 0.930 0.850 0.930 0.840 0.940 1,105,000 1,015,400 0.9189 17.04 15.58 17.04 15.39 17.23 60,293 16.841 -1.06%
2018-12-17 0 0.940 0.890 0.940 0.880 0.980 3,195,000 2,974,100 0.9309 17.23 16.31 17.23 16.13 17.96 174,330 17.060 -2.08%
2018-12-14 0 0.960 0.860 0.960 0.840 0.960 1,370,000 1,221,350 0.8915 17.59 15.76 17.59 15.39 17.59 74,752 16.339 2.13%
2018-12-13 0 0.940 0.890 0.940 0.880 0.950 1,245,000 1,166,800 0.9372 17.23 16.31 17.23 16.13 17.41 67,932 17.176 0.00%
2018-12-12 0 0.940 0.920 0.940 0.910 0.940 1,145,000 1,049,800 0.9169 17.23 16.86 17.23 16.68 17.23 62,475 16.803 1.08%
2018-12-11 0 0.930 0.920 0.990 0.930 0.980 725,000 705,900 0.9737 17.04 16.86 18.14 17.04 17.96 39,559 17.844 -4.12%
2018-12-10 0 0.970 0.930 0.970 0.940 0.980 1,025,000 984,100 0.9601 17.78 17.04 17.78 17.23 17.96 55,928 17.596 1.04%
2018-12-07 0 0.960 0.900 0.960 0.960 0.990 695,000 667,500 0.9604 17.59 16.49 17.59 17.59 18.14 37,922 17.602 0.00%
2018-12-06 0 0.960 0.900 0.960 0.950 0.960 1,055,000 1,002,550 0.9503 17.59 16.49 17.59 17.41 17.59 57,564 17.416 -2.04%
2018-12-05 0 0.980 0.930 0.980 0.950 0.980 750,000 719,850 0.9598 17.96 17.04 17.96 17.41 17.96 40,923 17.591 2.08%
2018-12-04 0 0.960 0.910 0.960 0.950 0.960 895,000 854,750 0.9550 17.59 16.68 17.59 17.41 17.59 48,834 17.503 -2.04%
2018-12-03 0 0.980 0.900 0.980 0.910 0.980 780,000 712,700 0.9137 17.96 16.49 17.96 16.68 17.96 42,560 16.746 5.38%
2018-11-30 0 0.930 0.950 0.960 0.890 0.990 915,000 896,000 0.9792 17.04 17.41 17.59 16.31 18.14 49,926 17.947 -3.12%
2018-11-29 0 0.960 0.950 0.960 0.880 0.960 720,000 634,950 0.8819 17.59 17.41 17.59 16.13 17.59 39,286 16.162 6.67%
2018-11-28 0 0.900 0.890 0.910 0.870 0.930 1,250,000 1,110,550 0.8884 16.49 16.31 16.68 15.94 17.04 68,204 16.283 1.12%
2018-11-27 0 0.890 0.870 0.940 0.800 0.940 945,000 841,950 0.8910 16.31 15.94 17.23 14.66 17.23 51,563 16.329 12.66%
2018-11-26 0 0.790 0.710 0.730 0.730 0.970 2,995,000 2,778,450 0.9277 14.48 13.01 13.38 13.38 17.78 163,418 17.002 -17.71%
2018-11-23 0 0.960 0.910 0.960 0.960 0.990 2,315,000 2,269,300 0.9803 17.59 16.68 17.59 17.59 18.14 126,314 17.965 0.00%
2018-11-22 0 0.960 0.950 0.980 0.960 1.020 730,000 708,100 0.9700 17.59 17.41 17.96 17.59 18.69 39,831 17.777 -3.03%
2018-11-21 0 0.990 0.950 1.000 0.970 1.050 1,165,000 1,157,800 0.9938 18.14 17.41 18.33 17.78 19.24 63,566 18.214 0.00%
2018-11-20 0 0.990 0.990 1.000 0.990 1.040 975,000 993,850 1.0193 18.14 18.14 18.33 18.14 19.06 53,199 18.682 -3.88%
2018-11-19 0 1.030 1.030 1.080 1.020 1.020 390,000 397,800 1.0200 18.88 18.88 19.79 18.69 18.69 21,280 18.694 -0.96%
2018-11-16 0 1.040 1.040 1.060 1.010 1.040 910,000 928,500 1.0203 19.06 19.06 19.43 18.51 19.06 49,653 18.700 0.97%
2018-11-15 0 1.030 1.030 1.050 1.030 1.110 1,400,000 1,455,200 1.0394 18.88 18.88 19.24 18.88 20.34 76,389 19.050 0.00%
2018-11-14 0 1.030 1.030 1.070 1.010 1.030 1,345,000 1,364,700 1.0146 18.88 18.88 19.61 18.51 18.88 73,388 18.596 -0.96%
2018-11-13 0 1.040 1.030 1.050 1.040 1.120 545,000 582,300 1.0684 19.06 18.88 19.24 19.06 20.53 29,737 19.582 -2.80%
2018-11-12 0 1.070 1.070 1.140 1.070 1.120 1,490,000 1,596,350 1.0714 19.61 19.61 20.89 19.61 20.53 81,300 19.635 -1.83%
2018-11-09 0 1.090 1.060 1.100 1.060 1.090 1,300,000 1,413,000 1.0869 19.98 19.43 20.16 19.43 19.98 70,933 19.920 -0.91%
2018-11-08 0 1.100 1.090 1.140 1.090 1.120 1,380,000 1,534,400 1.1119 20.16 19.98 20.89 19.98 20.53 75,298 20.378 -3.51%
2018-11-07 0 1.140 1.120 1.180 1.120 1.180 230,000 264,000 1.1478 20.89 20.53 21.63 20.53 21.63 12,550 21.037 -3.39%
2018-11-06 0 1.180 1.150 1.190 1.150 1.280 2,985,000 3,637,650 1.2186 21.63 21.08 21.81 21.08 23.46 162,872 22.334 -4.84%
2018-11-05 0 1.240 1.130 1.280 1.140 1.280 1,315,000 1,586,550 1.2065 22.73 20.71 23.46 20.89 23.46 71,751 22.112 4.20%
2018-11-02 0 1.190 1.130 1.210 1.120 1.210 2,225,000 2,576,500 1.1580 21.81 20.71 22.18 20.53 22.18 121,404 21.223 -1.65%
2018-11-01 0 1.210 1.140 1.200 1.120 1.220 1,230,000 1,439,750 1.1705 22.18 20.89 21.99 20.53 22.36 67,113 21.453 10.00%
2018-10-31 0 1.100 1.080 1.130 1.100 1.150 600,000 683,850 1.1398 20.16 19.79 20.71 20.16 21.08 32,738 20.889 -5.98%
2018-10-30 0 1.170 1.140 1.220 1.170 1.170 20,000 23,400 1.1700 21.44 20.89 22.36 21.44 21.44 1,091 21.443 0.00%
2018-10-29 0 1.170 1.140 1.170 1.130 1.170 830,000 953,050 1.1483 21.44 20.89 21.44 20.71 21.44 45,288 21.044 0.86%
2018-10-26 0 1.160 1.150 1.170 1.130 1.170 335,000 382,350 1.1413 21.26 21.08 21.44 20.71 21.44 18,279 20.918 -2.52%
2018-10-25 0 1.190 1.130 1.200 1.140 1.200 70,000 80,900 1.1557 21.81 20.71 21.99 20.89 21.99 3,819 21.181 -6.30%
2018-10-24 0 1.270 1.120 1.450 1.100 1.350 6,605,000 7,555,400 1.1439 23.28 20.53 26.57 20.16 24.74 360,392 20.964 14.41%
2018-10-23 0 1.110 1.110 1.140 1.100 1.140 3,575,000 4,072,600 1.1392 20.34 20.34 20.89 20.16 20.89 195,064 20.878 -1.77%
2018-10-22 0 1.130 1.130 1.160 1.120 1.130 600,000 677,950 1.1299 20.71 20.71 21.26 20.53 20.71 32,738 20.708 -1.74%
2018-10-19 0 1.150 1.120 1.150 1.130 1.150 4,825,000 5,546,050 1.1494 21.08 20.53 21.08 20.71 21.08 263,269 21.066 1.77%
2018-10-18 0 1.130 1.130 1.170 1.110 1.180 3,400,000 3,907,550 1.1493 20.71 20.71 21.44 20.34 21.63 185,516 21.063 -4.24%
2018-10-16 0 1.180 1.160 1.180 1.150 1.200 1,710,000 1,989,050 1.1632 21.63 21.26 21.63 21.08 21.99 93,304 21.318 -1.67%
2018-10-15 0 1.200 1.180 1.200 1.200 1.210 415,000 498,100 1.2002 21.99 21.63 21.99 21.99 22.18 22,644 21.997 0.00%
2018-10-12 0 1.200 1.160 1.210 1.150 1.300 5,680,000 6,746,850 1.1878 21.99 21.26 22.18 21.08 23.83 309,921 21.770 -0.83%
2018-10-11 0 1.210 1.210 1.230 1.110 1.160 145,000 166,200 1.1462 22.18 22.18 22.54 20.34 21.26 7,912 21.007 0.00%
2018-10-10 0 1.210 1.140 1.220 1.140 1.210 4,290,000 5,027,150 1.1718 22.18 20.89 22.36 20.89 22.18 234,077 21.476 -1.63%
2018-10-09 0 1.230 1.200 1.230 1.160 1.230 2,830,000 3,391,750 1.1985 22.54 21.99 22.54 21.26 22.54 154,415 21.965 7.89%
2018-10-08 0 1.140 1.120 1.180 1.100 1.530 5,490,000 6,656,350 1.2124 20.89 20.53 21.63 20.16 28.04 299,554 22.221 -21.38%
2018-10-05 0 1.450 1.250 1.490 1.200 1.500 2,410,000 3,305,050 1.3714 26.57 22.91 27.31 21.99 27.49 131,498 25.134 11.54%
2018-10-04 0 1.300 1.140 1.300 1.130 1.300 2,120,000 2,416,900 1.1400 23.83 20.89 23.83 20.71 23.83 115,675 20.894 8.33%
2018-10-03 0 1.200 1.110 1.220 1.130 1.210 200,000 234,350 1.1718 21.99 20.34 22.36 20.71 22.18 10,913 21.475 3.45%
2018-10-02 0 1.160 1.110 1.160 1.100 1.160 2,035,000 2,339,350 1.1496 21.26 20.34 21.26 20.16 21.26 111,037 21.068 -2.52%
2018-09-28 0 1.190 1.100 1.190 1.180 1.190 20,000 23,750 1.1875 21.81 20.16 21.81 21.63 21.81 1,091 21.764 -0.83%
2018-09-27 0 1.200 1.100 1.200 1.150 1.200 10,000 11,750 1.1750 21.99 20.16 21.99 21.08 21.99 546 21.535 0.00%
2018-09-26 0 1.200 1.140 1.210 1.150 1.220 2,720,000 3,229,350 1.1873 21.99 20.89 22.18 21.08 22.36 148,413 21.759 0.00%
2018-09-24 0 1.200 1.150 1.200 1.140 1.200 540,000 627,350 1.1618 21.99 21.08 21.99 20.89 21.99 29,464 21.292 -1.64%
2018-09-21 0 1.220 1.170 1.220 1.180 1.240 270,000 326,350 1.2087 22.36 21.44 22.36 21.63 22.73 14,732 22.152 -1.61%
2018-09-20 0 1.240 1.160 1.240 1.160 1.240 2,595,000 3,080,100 1.1869 22.73 21.26 22.73 21.26 22.73 141,592 21.753 3.33%
2018-09-19 0 1.200 1.180 1.200 1.140 1.200 3,440,000 4,092,250 1.1896 21.99 21.63 21.99 20.89 21.99 187,698 21.802 0.00%
2018-09-18 0 1.200 1.170 1.200 1.120 1.230 410,000 488,650 1.1918 21.99 21.44 21.99 20.53 22.54 22,371 21.843 9.09%
2018-09-17 0 1.100 1.090 1.150 1.050 1.150 3,355,000 3,720,200 1.1089 20.16 19.98 21.08 19.24 21.08 183,061 20.322 -5.98%
2018-09-14 0 1.170 1.170 1.190 1.150 1.170 4,035,000 4,719,550 1.1697 21.44 21.44 21.81 21.08 21.44 220,164 21.437 0.00%
2018-09-13 0 1.170 1.100 1.170 1.110 1.210 4,075,000 4,762,500 1.1687 21.44 20.16 21.44 20.34 22.18 222,346 21.419 0.00%
2018-09-12 0 1.170 1.110 1.170 1.090 1.230 3,720,000 4,360,150 1.1721 21.44 20.34 21.44 19.98 22.54 202,976 21.481 0.00%
2018-09-11 0 1.170 1.070 1.180 1.070 1.350 940,000 1,131,450 1.2037 21.44 19.61 21.63 19.61 24.74 51,290 22.060 5.41%
2018-09-10 0 1.110 1.100 1.140 1.100 1.310 2,550,000 2,967,350 1.1637 20.34 20.16 20.89 20.16 24.01 139,137 21.327 -5.93%
2018-09-07 0 1.180 1.100 1.180 0.900 1.180 1,705,000 1,811,750 1.0626 21.63 20.16 21.63 16.49 21.63 93,031 19.475 19.19%
2018-09-06 0 0.990 0.940 1.000 0.980 0.990 2,365,000 2,341,300 0.9900 18.14 17.23 18.33 17.96 18.14 129,043 18.144 1.02%
2018-09-05 0 0.980 0.930 1.000 0.970 1.050 130,000 135,300 1.0408 17.96 17.04 18.33 17.78 19.24 7,093 19.074 -4.85%
2018-09-04 0 1.030 0.950 1.030 0.950 1.030 555,000 568,850 1.0250 18.88 17.41 18.88 17.41 18.88 30,283 18.785 10.75%
2018-09-03 0 0.930 0.930 1.060 0.810 1.060 125,000 129,800 1.0384 17.04 17.04 19.43 14.85 19.43 6,820 19.031 -10.58%
2018-08-31 0 1.040 0.900 1.040 - - 0 0 - 19.06 16.49 19.06 - - 0 - 0.00%
2018-08-30 0 1.040 0.920 1.040 - - 0 0 - 19.06 16.86 19.06 - - 0 - 0.00%
2018-08-29 0 1.040 0.960 1.040 - - 0 0 - 19.06 17.59 19.06 - - 0 - -0.95%
2018-08-28 0 1.050 1.000 1.050 - - 625,000 647,000 1.0352 19.24 18.33 19.24 - - 34,102 18.972 0.00%
2018-08-27 0 1.050 1.000 1.050 - - 0 0 - 19.24 18.33 19.24 - - 0 - 0.00%
2018-08-24 0 1.050 0.980 1.070 - - 0 0 - 19.24 17.96 19.61 - - 0 - 0.00%
2018-08-23 0 1.050 1.030 1.070 1.000 1.060 2,040,000 2,119,050 1.0388 19.24 18.88 19.61 18.33 19.43 111,310 19.037 0.96%
2018-08-22 0 1.040 1.010 1.050 1.010 1.040 25,000 25,850 1.0340 19.06 18.51 19.24 18.51 19.06 1,364 18.950 4.00%
2018-08-21 0 1.000 1.000 1.040 0.970 1.010 60,000 59,800 0.9967 18.33 18.33 19.06 17.78 18.51 3,274 18.266 -0.99%
2018-08-20 0 1.010 0.990 1.030 0.990 1.110 1,330,000 1,352,250 1.0167 18.51 18.14 18.88 18.14 20.34 72,569 18.634 10.99%
2018-08-17 0 0.910 0.910 0.990 0.900 1.120 745,000 753,700 1.0117 16.68 16.68 18.14 16.49 20.53 40,650 18.541 -19.47%
2018-08-16 0 1.130 1.120 1.200 1.130 1.150 1,825,000 2,081,550 1.1406 20.71 20.53 21.99 20.71 21.08 99,578 20.904 1.80%
2018-08-15 0 1.110 1.090 1.180 1.110 1.120 55,000 61,500 1.1182 20.34 19.98 21.63 20.34 20.53 3,001 20.493 -0.89%
2018-08-14 0 1.120 1.100 1.200 1.120 1.120 10,000 11,200 1.1200 20.53 20.16 21.99 20.53 20.53 546 20.527 0.00%
2018-08-13 0 1.120 1.090 1.120 1.120 1.130 1,055,000 1,191,600 1.1295 20.53 19.98 20.53 20.53 20.71 57,564 20.700 -0.88%
2018-08-10 0 1.130 1.100 1.160 1.130 1.130 50,000 56,500 1.1300 20.71 20.16 21.26 20.71 20.71 2,728 20.710 -1.74%
2018-08-09 0 1.150 1.150 1.200 1.150 1.180 80,000 92,250 1.1531 21.08 21.08 21.99 21.08 21.63 4,365 21.134 -0.86%
2018-08-08 0 1.160 1.120 1.170 - - 0 0 - 21.26 20.53 21.44 - - 0 - 0.00%
2018-08-07 0 1.160 1.130 1.180 1.150 1.190 1,115,000 1,308,350 1.1734 21.26 20.71 21.63 21.08 21.81 60,838 21.505 -0.85%
2018-08-06 0 1.170 1.120 1.210 1.130 1.180 90,000 104,150 1.1572 21.44 20.53 22.18 20.71 21.63 4,911 21.209 0.00%
2018-08-03 0 1.170 1.150 1.180 1.150 1.170 1,905,000 2,208,800 1.1595 21.44 21.08 21.63 21.08 21.44 103,943 21.250 0.86%
2018-08-02 0 1.160 1.140 1.150 1.160 1.220 285,000 331,800 1.1642 21.26 20.89 21.08 21.26 22.36 15,551 21.337 -6.45%
2018-08-01 0 1.240 1.200 1.250 1.240 1.240 70,000 86,800 1.2400 22.73 21.99 22.91 22.73 22.73 3,819 22.726 4.20%
2018-07-31 0 1.190 1.180 1.190 1.190 1.200 305,000 365,050 1.1969 21.81 21.63 21.81 21.81 21.99 16,642 21.936 1.71%
2018-07-30 0 1.170 1.170 1.250 1.100 1.260 1,340,000 1,558,900 1.1634 21.44 21.44 22.91 20.16 23.09 73,115 21.321 -4.10%
2018-07-27 0 1.220 1.190 1.220 1.170 1.230 170,000 202,350 1.1903 22.36 21.81 22.36 21.44 22.54 9,276 21.815 0.00%
2018-07-26 0 1.220 1.180 1.240 1.190 1.220 170,000 204,250 1.2015 22.36 21.63 22.73 21.81 22.36 9,276 22.020 -0.81%
2018-07-25 0 1.230 1.200 1.240 1.120 1.250 2,680,000 3,105,800 1.1589 22.54 21.99 22.73 20.53 22.91 146,230 21.239 -3.91%
2018-07-24 0 1.280 1.260 1.340 1.210 1.340 402,000 514,900 1.2808 23.46 23.09 24.56 22.18 24.56 21,935 23.474 -1.54%
2018-07-23 0 1.300 1.240 1.300 1.070 1.650 2,067,000 2,610,420 1.2629 23.83 22.73 23.83 19.61 30.24 112,783 23.146 -13.33%
2018-07-20 0 1.500 1.390 1.500 1.070 1.510 1,450,000 1,872,450 1.2913 27.49 25.47 27.49 19.61 27.67 79,117 23.667 31.58%
2018-07-19 0 1.140 1.140 1.200 1.120 1.130 25,000 28,150 1.1260 20.89 20.89 21.99 20.53 20.71 1,364 20.637 0.00%
2018-07-18 0 1.140 1.130 1.210 - - 0 0 - 20.89 20.71 22.18 - - 0 - 0.00%
2018-07-17 0 1.140 1.120 1.190 1.130 1.130 40,000 45,200 1.1300 20.89 20.53 21.81 20.71 20.71 2,183 20.710 -3.39%
2018-07-16 0 1.180 1.110 1.200 1.100 1.220 865,000 996,450 1.1520 21.63 20.34 21.99 20.16 22.36 47,197 21.112 5.36%
2018-07-13 0 1.120 1.110 1.140 1.060 1.130 115,000 127,550 1.1091 20.53 20.34 20.89 19.43 20.71 6,275 20.327 0.90%
2018-07-12 0 1.110 1.070 1.130 1.070 1.110 65,000 71,000 1.0923 20.34 19.61 20.71 19.61 20.34 3,547 20.019 1.83%
2018-07-11 0 1.090 1.030 1.100 1.000 1.120 725,000 760,000 1.0483 19.98 18.88 20.16 18.33 20.53 39,559 19.212 -3.54%
2018-07-10 0 1.130 1.110 1.130 1.130 1.160 135,000 154,700 1.1459 20.71 20.34 20.71 20.71 21.26 7,366 21.002 0.00%
2018-07-09 0 1.130 1.120 1.180 - - 0 0 - 20.71 20.53 21.63 - - 0 - 0.00%
2018-07-06 0 1.130 1.090 1.150 1.120 1.130 90,000 101,250 1.1250 20.71 19.98 21.08 20.53 20.71 4,911 20.618 4.63%
2018-07-05 0 1.080 1.050 1.090 1.020 1.080 205,000 217,100 1.0590 19.79 19.24 19.98 18.69 19.79 11,186 19.409 4.85%
2018-07-04 0 1.030 1.030 1.040 1.000 1.070 460,000 468,950 1.0195 18.88 18.88 19.06 18.33 19.61 25,099 18.684 1.98%
2018-07-03 0 1.010 1.010 1.050 1.000 1.110 500,000 526,450 1.0529 18.51 18.51 19.24 18.33 20.34 27,282 19.297 -10.62%
2018-06-29 0 1.130 1.130 1.140 1.120 1.140 270,000 306,800 1.1363 20.71 20.71 20.89 20.53 20.89 14,732 20.825 0.00%
2018-06-28 0 1.130 1.140 1.180 1.130 1.190 205,000 235,450 1.1485 20.71 20.89 21.63 20.71 21.81 11,186 21.050 2.73%
2018-06-27 0 1.100 1.100 1.140 1.100 1.220 435,000 490,800 1.1283 20.16 20.16 20.89 20.16 22.36 23,735 20.678 -9.09%
2018-06-26 0 1.210 1.180 1.220 1.100 1.230 990,000 1,162,750 1.1745 22.18 21.63 22.36 20.16 22.54 54,018 21.525 0.83%
2018-06-25 0 1.200 1.190 1.230 1.130 1.450 1,775,000 2,196,800 1.2376 21.99 21.81 22.54 20.71 26.57 96,850 22.682 -18.92%
2018-06-22 0 1.480 1.440 1.500 1.340 1.680 2,110,000 3,180,000 1.5071 27.12 26.39 27.49 24.56 30.79 115,129 27.621 -9.76%
2018-06-21 0 1.640 1.590 1.650 1.390 1.800 6,360,000 10,356,100 1.6283 30.06 29.14 30.24 25.47 32.99 347,024 29.843 22.39%
2018-06-20 0 1.340 1.330 1.350 0.900 1.400 4,650,000 5,672,800 1.2200 24.56 24.38 24.74 16.49 25.66 253,720 22.358 47.25%
2018-06-19 0 0.910 0.910 0.970 0.900 1.170 14,640,000 13,352,900 0.9121 16.68 16.68 17.78 16.49 21.44 798,810 16.716 -12.50%
2018-06-15 0 1.040 1.040 1.100 1.040 1.130 9,595,000 8,775,250 0.9146 19.06 19.06 20.16 19.06 20.71 523,537 16.761 -1.89%
2018-06-14 0 1.060 1.020 1.070 1.010 1.070 520,000 538,250 1.0351 19.43 18.69 19.61 18.51 19.61 28,373 18.970 4.95%
2018-06-13 0 1.010 1.010 1.040 0.980 1.040 1,335,000 1,336,900 1.0014 18.51 18.51 19.06 17.96 19.06 72,842 18.353 -2.88%
2018-06-12 0 1.040 1.010 1.050 1.000 1.080 500,000 510,850 1.0217 19.06 18.51 19.24 18.33 19.79 27,282 18.725 -4.59%
2018-06-11 0 1.090 1.030 1.100 1.030 1.090 1,185,000 1,260,550 1.0638 19.98 18.88 20.16 18.88 19.98 64,658 19.496 3.81%
2018-06-08 0 1.050 1.030 1.060 1.050 1.110 140,000 149,800 1.0700 19.24 18.88 19.43 19.24 20.34 7,639 19.610 -4.55%
2018-06-07 0 1.100 1.060 1.110 1.040 1.210 310,000 346,600 1.1181 20.16 19.43 20.34 19.06 22.18 16,915 20.491 -6.78%
2018-06-06 0 1.180 1.130 1.190 1.100 1.200 310,000 355,800 1.1477 21.63 20.71 21.81 20.16 21.99 16,915 21.035 -0.84%
2018-06-05 0 1.190 1.160 1.190 1.160 1.230 55,000 65,200 1.1855 21.81 21.26 21.81 21.26 22.54 3,001 21.726 0.85%
2018-06-04 0 1.180 1.120 1.220 1.180 1.200 10,000 11,900 1.1900 21.63 20.53 22.36 21.63 21.99 546 21.809 -1.67%
2018-06-01 0 1.200 1.140 1.200 1.170 1.240 385,000 453,150 1.1770 21.99 20.89 21.99 21.44 22.73 21,007 21.571 -2.44%
2018-05-31 0 1.230 1.190 1.230 1.180 1.240 140,000 168,450 1.2032 22.54 21.81 22.54 21.63 22.73 7,639 22.052 0.82%
2018-05-30 0 1.220 1.190 1.220 1.170 1.230 150,000 179,100 1.1940 22.36 21.81 22.36 21.44 22.54 8,185 21.883 2.52%
2018-05-29 0 1.190 1.110 1.200 1.120 1.240 50,000 57,650 1.1530 21.81 20.34 21.99 20.53 22.73 2,728 21.131 -0.83%
2018-05-28 0 1.200 1.130 1.200 1.090 1.210 2,605,000 3,120,850 1.1980 21.99 20.71 21.99 19.98 22.18 142,138 21.956 -2.44%
2018-05-25 0 1.230 1.150 1.230 1.170 1.250 15,000 18,300 1.2200 22.54 21.08 22.54 21.44 22.91 818 22.359 1.65%
2018-05-24 0 1.210 1.160 1.210 1.150 1.250 2,965,000 3,573,650 1.2053 22.18 21.26 22.18 21.08 22.91 161,781 22.089 4.31%
2018-05-23 0 1.160 1.150 1.250 1.150 1.250 2,670,000 3,205,800 1.2007 21.26 21.08 22.91 21.08 22.91 145,685 22.005 -6.45%
2018-05-21 0 1.240 1.140 1.240 1.180 1.250 2,775,100 3,280,070 1.1820 22.73 20.89 22.73 21.63 22.91 151,419 21.662 3.33%
2018-05-18 0 1.200 1.130 1.200 1.150 1.220 3,800,000 4,398,750 1.1576 21.99 20.71 21.99 21.08 22.36 207,341 21.215 1.69%
2018-05-17 0 1.180 1.120 1.180 1.040 1.180 2,680,000 3,082,000 1.1500 21.63 20.53 21.63 19.06 21.63 146,230 21.076 -0.84%
2018-05-16 0 1.190 1.130 1.190 1.130 1.290 4,110,000 4,722,550 1.1490 21.81 20.71 21.81 20.71 23.64 224,256 21.059 0.00%
2018-05-15 0 1.190 1.160 1.190 1.170 1.290 235,000 283,400 1.2060 21.81 21.26 21.81 21.44 23.64 12,822 22.102 0.00%
2018-05-14 0 1.190 1.120 1.190 1.130 1.220 2,725,000 3,137,300 1.1513 21.81 20.53 21.81 20.71 22.36 148,686 21.100 0.00%
2018-05-11 0 1.190 1.090 1.200 1.040 1.190 5,015,000 5,401,600 1.0771 21.81 19.98 21.99 19.06 21.81 273,636 19.740 12.26%
2018-05-10 0 1.060 1.060 1.090 1.030 1.060 2,060,000 2,123,550 1.0308 19.43 19.43 19.98 18.88 19.43 112,401 18.893 0.95%
2018-05-09 0 1.050 1.020 1.080 1.010 1.050 85,000 87,700 1.0318 19.24 18.69 19.79 18.51 19.24 4,638 18.909 -3.67%
2018-05-08 0 1.090 1.050 1.090 1.000 1.090 3,185,000 3,455,500 1.0849 19.98 19.24 19.98 18.33 19.98 173,785 19.884 -1.80%
2018-05-07 0 1.110 1.030 1.110 1.000 1.110 3,395,000 3,539,000 1.0424 20.34 18.88 20.34 18.33 20.34 185,243 19.105 1.83%
2018-05-04 0 1.090 1.080 1.100 1.070 1.140 210,000 230,550 1.0979 19.98 19.79 20.16 19.61 20.89 11,458 20.121 0.93%
2018-05-03 0 1.080 1.000 1.260 1.080 1.100 50,000 54,300 1.0860 19.79 18.33 23.09 19.79 20.16 2,728 19.903 -2.70%
2018-05-02 0 1.110 1.160 1.190 1.110 1.240 110,000 130,250 1.1841 20.34 21.26 21.81 20.34 22.73 6,002 21.701 -3.48%
2018-04-30 0 1.150 1.120 1.290 1.150 1.180 30,000 34,900 1.1633 21.08 20.53 23.64 21.08 21.63 1,637 21.321 0.00%
2018-04-27 0 1.150 1.120 1.190 1.080 1.300 10,525,000 11,842,100 1.1251 21.08 20.53 21.81 19.79 23.83 574,281 20.621 4.55%
2018-04-26 0 1.100 1.100 1.130 1.040 1.100 345,000 369,300 1.0704 20.16 20.16 20.71 19.06 20.16 18,824 19.618 0.00%
2018-04-25 0 1.100 1.080 1.140 0.930 1.140 12,875,000 14,059,250 1.0920 20.16 19.79 20.89 17.04 20.89 702,505 20.013 2.80%
2018-04-24 0 1.070 1.060 1.160 1.070 1.090 25,000 26,950 1.0780 19.61 19.43 21.26 19.61 19.98 1,364 19.757 -2.73%
2018-04-23 0 1.100 1.060 1.100 1.040 1.100 1,180,000 1,297,150 1.0993 20.16 19.43 20.16 19.06 20.16 64,385 20.147 0.00%
2018-04-20 0 1.100 1.030 1.150 1.100 1.150 2,440,000 2,788,800 1.1430 20.16 18.88 21.08 20.16 21.08 133,135 20.947 -2.65%
2018-04-19 0 1.130 1.090 1.130 1.130 1.200 1,805,000 2,065,450 1.1443 20.71 19.98 20.71 20.71 21.99 98,487 20.972 -5.04%
2018-04-18 0 1.190 1.100 1.190 1.070 1.220 3,465,000 4,146,650 1.1967 21.81 20.16 21.81 19.61 22.36 189,063 21.933 8.18%
2018-04-17 0 1.100 1.070 1.100 0.970 1.110 6,070,000 6,617,950 1.0903 20.16 19.61 20.16 17.78 20.34 331,200 19.982 -2.65%
2018-04-16 0 1.130 1.120 1.140 1.110 1.140 1,190,000 1,325,450 1.1138 20.71 20.53 20.89 20.34 20.89 64,931 20.413 1.80%
2018-04-13 0 1.110 1.010 1.280 1.110 1.120 35,000 39,150 1.1186 20.34 18.51 23.46 20.34 20.53 1,910 20.500 -6.72%
2018-04-12 0 1.190 1.150 1.200 1.100 1.690 630,000 735,200 1.1670 21.81 21.08 21.99 20.16 30.97 34,375 21.388 7.21%
2018-04-11 0 1.110 1.100 1.110 - - 0 0 - 20.34 20.16 20.34 - - 0 - -0.89%
2018-04-10 0 1.120 1.100 1.300 1.120 1.120 5,000 5,600 1.1200 20.53 20.16 23.83 20.53 20.53 273 20.527 -0.88%
2018-04-09 0 1.130 1.050 1.130 - - 0 0 - 20.71 19.24 20.71 - - 0 - -0.88%
2018-04-06 0 1.140 0.900 1.140 1.140 1.140 5,000 5,700 1.1400 20.89 16.49 20.89 20.89 20.89 273 20.893 -0.87%
2018-04-04 0 1.150 1.010 1.150 1.150 1.150 10,000 11,500 1.1500 21.08 18.51 21.08 21.08 21.08 546 21.076 0.00%
2018-04-03 0 1.150 1.100 1.150 - - 0 0 - 21.08 20.16 21.08 - - 0 - 0.00%
2018-03-29 0 1.150 1.100 1.160 1.150 1.200 610,000 713,650 1.1699 21.08 20.16 21.26 21.08 21.99 33,284 21.441 -4.17%
2018-03-28 0 1.200 1.100 1.200 - - 0 0 - 21.99 20.16 21.99 - - 0 - -1.64%
2018-03-27 0 1.220 1.070 1.250 1.100 1.250 155,000 175,050 1.1294 22.36 19.61 22.91 20.16 22.91 8,457 20.698 6.09%
2018-03-26 0 1.150 1.080 1.150 1.050 1.150 75,000 82,350 1.0980 21.08 19.79 21.08 19.24 21.08 4,092 20.123 0.00%
2018-03-23 0 1.150 1.050 1.150 1.150 1.150 65,000 74,750 1.1500 21.08 19.24 21.08 21.08 21.08 3,547 21.076 0.00%
2018-03-22 0 1.150 1.090 1.200 - - 0 0 - 21.08 19.98 21.99 - - 0 - 0.00%
2018-03-21 0 1.150 1.100 1.160 1.140 1.150 70,000 80,200 1.1457 21.08 20.16 21.26 20.89 21.08 3,819 20.998 0.00%
2018-03-20 0 1.150 1.080 1.150 1.080 1.150 100,000 110,450 1.1045 21.08 19.79 21.08 19.79 21.08 5,456 20.242 0.00%
2018-03-19 0 1.150 1.100 1.150 - - 0 0 - 21.08 20.16 21.08 - - 0 - -1.71%
2018-03-16 0 1.170 1.110 1.170 1.110 1.170 110,000 122,550 1.1141 21.44 20.34 21.44 20.34 21.44 6,002 20.418 0.00%
2018-03-15 0 1.170 1.110 1.170 1.050 1.180 355,000 401,250 1.1303 21.44 20.34 21.44 19.24 21.63 19,370 20.715 5.41%
2018-03-14 0 1.110 1.110 1.170 1.100 1.110 80,000 88,050 1.1006 20.34 20.34 21.44 20.16 20.34 4,365 20.171 -5.13%
2018-03-13 0 1.170 1.060 1.190 1.110 1.170 95,000 106,200 1.1179 21.44 19.43 21.81 20.34 21.44 5,184 20.488 4.46%
2018-03-12 0 1.120 1.120 1.170 1.120 1.150 150,000 172,150 1.1477 20.53 20.53 21.44 20.53 21.08 8,185 21.034 -3.45%
2018-03-09 0 1.160 1.160 1.190 1.140 1.300 2,975,000 3,636,400 1.2223 21.26 21.26 21.81 20.89 23.83 162,326 22.402 -0.85%
2018-03-08 0 1.170 1.140 1.180 1.120 1.170 80,000 91,650 1.1456 21.44 20.89 21.63 20.53 21.44 4,365 20.996 -1.68%
2018-03-07 0 1.190 1.150 1.190 - - 0 0 - 21.81 21.08 21.81 - - 0 - -0.83%
2018-03-06 0 1.200 1.140 1.200 1.150 1.200 75,000 88,750 1.1833 21.99 20.89 21.99 21.08 21.99 4,092 21.687 4.35%
2018-03-05 0 1.150 1.090 1.190 1.150 1.190 100,000 116,300 1.1630 21.08 19.98 21.81 21.08 21.81 5,456 21.315 -3.36%
2018-03-02 0 1.190 1.190 1.200 1.190 1.200 20,000 23,950 1.1975 21.81 21.81 21.99 21.81 21.99 1,091 21.947 0.00%
2018-03-01 0 1.190 1.110 1.190 1.190 1.190 85,000 101,150 1.1900 21.81 20.34 21.81 21.81 21.81 4,638 21.809 -0.83%
2018-02-28 0 1.200 1.160 1.200 1.140 1.200 3,885,000 4,626,400 1.1908 21.99 21.26 21.99 20.89 21.99 211,979 21.825 0.00%
2018-02-27 0 1.200 1.100 1.200 1.100 1.220 1,130,000 1,351,900 1.1964 21.99 20.16 21.99 20.16 22.36 61,657 21.926 10.09%
2018-02-26 0 1.090 1.090 1.140 1.050 1.150 100,000 108,600 1.0860 19.98 19.98 20.89 19.24 21.08 5,456 19.903 -9.92%
2018-02-23 0 1.210 1.180 1.240 1.150 1.280 130,000 162,250 1.2481 22.18 21.63 22.73 21.08 23.46 7,093 22.874 -2.42%
2018-02-22 0 1.240 1.090 1.250 1.080 1.250 1,035,000 1,166,300 1.1269 22.73 19.98 22.91 19.79 22.91 56,473 20.652 15.89%
2018-02-21 0 1.070 1.070 1.180 1.020 1.150 50,000 54,600 1.0920 19.61 19.61 21.63 18.69 21.08 2,728 20.013 -6.96%
2018-02-20 0 1.150 1.080 1.240 1.150 1.250 265,000 315,850 1.1919 21.08 19.79 22.73 21.08 22.91 14,459 21.844 -2.54%
2018-02-15 0 1.180 1.100 1.180 1.080 1.260 885,000 1,105,850 1.2495 21.63 20.16 21.63 19.79 23.09 48,289 22.901 9.26%
2018-02-14 0 1.080 1.050 1.140 1.080 1.150 20,000 22,300 1.1150 19.79 19.24 20.89 19.79 21.08 1,091 20.435 2.86%
2018-02-13 0 1.050 1.040 1.050 1.000 1.150 4,355,000 4,470,500 1.0265 19.24 19.06 19.24 18.33 21.08 237,624 18.813 -5.41%
2018-02-12 0 1.110 1.100 1.170 1.100 1.190 365,000 427,350 1.1708 20.34 20.16 21.44 20.16 21.81 19,916 21.458 5.71%
2018-02-09 0 1.050 1.050 1.170 0.900 1.170 3,260,000 3,460,950 1.0616 19.24 19.24 21.44 16.49 21.44 177,877 19.457 -12.50%
2018-02-08 0 1.200 1.110 1.190 1.100 1.600 11,535,000 15,008,100 1.3011 21.99 20.34 21.81 20.16 29.32 629,390 23.845 -20.00%
2018-02-07 0 1.500 1.490 1.530 1.490 1.900 975,000 1,531,100 1.5704 27.49 27.31 28.04 27.31 34.82 53,199 28.780 1.35%
2018-02-06 0 1.480 1.470 1.480 1.470 1.900 3,790,000 5,905,650 1.5582 27.12 26.94 27.12 26.94 34.82 206,796 28.558 -26.37%
2018-02-05 0 2.010 2.000 2.050 1.550 2.350 760,000 1,541,250 2.0280 36.84 36.65 37.57 28.41 43.07 41,468 37.167 -6.51%
2018-02-02 0 2.150 2.050 2.200 2.100 2.820 3,495,000 8,695,800 2.4881 39.40 37.57 40.32 38.49 51.68 190,699 45.600 -5.29%
2018-02-01 0 2.270 2.250 2.300 1.680 2.300 2,652,000 5,580,520 2.1043 41.60 41.24 42.15 30.79 42.15 144,702 38.566 40.99%
2018-01-31 0 1.610 1.610 1.690 1.400 2.500 1,640,000 2,825,250 1.7227 29.51 29.51 30.97 25.66 45.82 89,484 31.573 6.62%
2018-01-30 0 1.510 1.510 1.650 1.450 1.480 45,000 66,000 1.4667 27.67 27.67 30.24 26.57 27.12 2,455 26.880 -1.95%
2018-01-29 0 1.540 1.430 1.560 1.400 1.560 1,205,000 1,865,050 1.5478 28.22 26.21 28.59 25.66 28.59 65,749 28.366 -1.91%
2018-01-26 0 1.570 1.460 1.570 1.400 1.600 360,000 570,550 1.5849 28.77 26.76 28.77 25.66 29.32 19,643 29.046 0.00%
2018-01-25 0 1.570 1.480 1.570 1.480 1.570 890,000 1,375,100 1.5451 28.77 27.12 28.77 27.12 28.77 48,562 28.317 0.64%
2018-01-24 0 1.560 1.450 1.570 1.480 1.560 85,000 126,200 1.4847 28.59 26.57 28.77 27.12 28.59 4,638 27.211 5.41%
2018-01-23 0 1.480 1.450 1.520 1.480 1.520 285,000 428,650 1.5040 27.12 26.57 27.86 27.12 27.86 15,551 27.565 -3.27%
2018-01-22 0 1.530 1.500 1.530 1.500 1.550 75,000 114,500 1.5267 28.04 27.49 28.04 27.49 28.41 4,092 27.980 -1.29%
2018-01-19 0 1.550 1.480 1.550 1.300 1.560 1,715,000 2,650,850 1.5457 28.41 27.12 28.41 23.83 28.59 93,576 28.328 0.65%
2018-01-18 0 1.540 1.350 1.550 1.520 1.550 1,635,000 2,510,900 1.5357 28.22 24.74 28.41 27.86 28.41 89,211 28.146 -0.65%
2018-01-17 0 1.550 1.550 1.560 1.550 1.570 45,000 69,950 1.5544 28.41 28.41 28.59 28.41 28.77 2,455 28.489 -1.27%
2018-01-16 0 1.570 1.500 1.580 1.480 1.580 140,000 212,950 1.5211 28.77 27.49 28.96 27.12 28.96 7,639 27.877 -0.63%
2018-01-15 0 1.580 1.490 1.580 1.570 1.590 2,540,000 4,011,300 1.5793 28.96 27.31 28.96 28.77 29.14 138,591 28.943 0.64%
2018-01-12 0 1.570 1.470 1.580 1.460 1.580 105,000 159,100 1.5152 28.77 26.94 28.96 26.76 28.96 5,729 27.770 0.00%
2018-01-11 0 1.570 1.490 1.570 1.490 1.580 1,830,000 2,837,250 1.5504 28.77 27.31 28.77 27.31 28.96 99,851 28.415 1.29%
2018-01-10 0 1.550 1.550 1.640 1.500 1.700 1,115,000 1,838,250 1.6487 28.41 28.41 30.06 27.49 31.16 60,838 30.215 -7.74%
2018-01-09 0 1.680 1.600 1.690 1.690 1.690 5,000 8,450 1.6900 30.79 29.32 30.97 30.97 30.97 273 30.973 -0.59%
2018-01-08 0 1.690 1.520 1.610 1.690 1.700 95,000 160,700 1.6916 30.97 27.86 29.51 30.97 31.16 5,184 31.002 1.20%
2018-01-05 0 1.670 1.500 1.670 1.670 1.670 20,000 33,400 1.6700 30.61 27.49 30.61 30.61 30.61 1,091 30.607 0.00%
2018-01-04 0 1.670 1.660 1.730 1.650 1.730 115,000 193,050 1.6787 30.61 30.42 31.71 30.24 31.71 6,275 30.766 -7.22%
2018-01-03 0 1.800 1.680 1.800 - - 0 0 - 32.99 30.79 32.99 - - 0 - 0.00%
2018-01-02 0 1.800 1.650 1.880 1.760 1.800 340,000 605,900 1.7821 32.99 30.24 34.46 32.26 32.99 18,552 32.660 5.88%
2017-12-29 0 1.700 1.700 1.790 1.700 1.840 385,000 686,300 1.7826 31.16 31.16 32.81 31.16 33.72 21,007 32.670 -1.73%
2017-12-28 0 1.730 1.660 1.800 1.600 1.750 800,000 1,336,550 1.6707 31.71 30.42 32.99 29.32 32.07 43,651 30.619 8.12%
2017-12-27 0 1.600 1.440 1.600 1.530 1.600 200,000 317,850 1.5893 29.32 26.39 29.32 28.04 29.32 10,913 29.127 5.96%
2017-12-22 0 1.510 1.500 1.520 1.420 1.520 5,760,000 8,468,450 1.4702 27.67 27.49 27.86 26.02 27.86 314,286 26.945 2.03%
2017-12-21 0 1.480 1.400 1.480 1.380 1.480 4,725,000 6,633,000 1.4038 27.12 25.66 27.12 25.29 27.12 257,813 25.728 5.71%
2017-12-20 0 1.400 1.270 1.400 1.280 1.400 220,000 301,750 1.3716 25.66 23.28 25.66 23.46 25.66 12,004 25.138 0.00%
2017-12-19 0 1.400 1.230 1.480 1.200 1.490 3,355,000 4,441,450 1.3238 25.66 22.54 27.12 21.99 27.31 183,061 24.262 0.00%
2017-12-18 0 1.400 1.470 1.500 1.390 1.500 230,000 329,150 1.4311 25.66 26.94 27.49 25.47 27.49 12,550 26.228 -6.67%
2017-12-15 0 1.500 1.380 1.500 1.370 1.500 145,000 206,050 1.4210 27.49 25.29 27.49 25.11 27.49 7,912 26.044 6.38%
2017-12-14 0 1.410 1.400 1.520 1.220 1.540 225,000 310,400 1.3796 25.84 25.66 27.86 22.36 28.22 12,277 25.283 -9.03%
2017-12-13 0 1.550 1.300 1.550 1.430 1.550 150,000 220,800 1.4720 28.41 23.83 28.41 26.21 28.41 8,185 26.978 3.33%
2017-12-12 0 1.500 1.400 1.500 1.400 1.530 65,000 96,550 1.4854 27.49 25.66 27.49 25.66 28.04 3,547 27.223 -3.23%
2017-12-11 0 1.550 - 1.550 - - 0 0 - 28.41 - 28.41 - - 0 - 0.00%
2017-12-08 0 1.550 1.500 1.590 1.400 1.550 110,000 162,300 1.4755 28.41 27.49 29.14 25.66 28.41 6,002 27.041 3.33%
2017-12-07 0 1.500 1.420 1.520 1.460 1.500 65,000 96,100 1.4785 27.49 26.02 27.86 26.76 27.49 3,547 27.096 -1.32%
2017-12-06 0 1.520 - 1.520 - - 0 0 - 27.86 - 27.86 - - 0 - -1.30%
2017-12-05 0 1.540 1.250 1.540 - - 0 0 - 28.22 22.91 28.22 - - 0 - 0.00%
2017-12-04 0 1.540 1.500 1.540 1.490 1.540 220,000 331,050 1.5048 28.22 27.49 28.22 27.31 28.22 12,004 27.578 0.00%
2017-12-01 0 1.540 1.540 1.570 1.540 1.690 1,970,000 3,137,100 1.5924 28.22 28.22 28.77 28.22 30.97 107,490 29.185 -3.75%
2017-11-30 0 1.600 1.540 1.600 1.530 1.620 1,015,000 1,612,200 1.5884 29.32 28.22 29.32 28.04 29.69 55,382 29.111 -1.23%
2017-11-29 0 1.620 1.610 1.670 1.590 1.660 1,080,000 1,752,000 1.6222 29.69 29.51 30.61 29.14 30.42 58,929 29.731 -2.99%
2017-11-28 0 1.670 1.610 1.670 1.600 1.670 945,000 1,541,250 1.6310 30.61 29.51 30.61 29.32 30.61 51,563 29.891 -0.60%
2017-11-27 0 1.680 1.650 1.670 1.620 1.680 145,000 241,400 1.6648 30.79 30.24 30.61 29.69 30.79 7,912 30.512 0.60%
2017-11-24 0 1.670 1.660 1.700 1.610 1.670 1,290,000 2,151,000 1.6674 30.61 30.42 31.16 29.51 30.61 70,387 30.560 -0.60%
2017-11-23 0 1.680 1.620 1.690 1.580 1.700 1,625,000 2,674,650 1.6459 30.79 29.69 30.97 28.96 31.16 88,666 30.166 0.60%
2017-11-22 0 1.670 1.650 1.680 1.650 1.670 100,000 166,850 1.6685 30.61 30.24 30.79 30.24 30.61 5,456 30.579 -1.18%
2017-11-21 0 1.690 1.620 1.700 1.560 1.690 515,000 831,350 1.6143 30.97 29.69 31.16 28.59 30.97 28,100 29.585 0.60%
2017-11-20 0 1.680 1.610 1.680 1.500 1.690 775,000 1,246,150 1.6079 30.79 29.51 30.79 27.49 30.97 42,287 29.469 -0.59%
2017-11-17 0 1.690 1.690 1.700 1.380 1.680 715,000 1,133,950 1.5859 30.97 30.97 31.16 25.29 30.79 39,013 29.066 1.20%
2017-11-16 0 1.670 1.580 1.670 1.570 1.740 230,000 377,650 1.6420 30.61 28.96 30.61 28.77 31.89 12,550 30.093 -7.73%
2017-11-15 0 1.810 1.740 1.820 1.810 1.920 675,000 1,280,200 1.8966 33.17 31.89 33.36 33.17 35.19 36,830 34.759 0.56%
2017-11-14 0 1.800 1.800 1.960 1.760 1.960 795,000 1,424,400 1.7917 32.99 32.99 35.92 32.26 35.92 43,378 32.837 2.27%
2017-11-13 0 1.760 1.750 1.800 1.730 1.800 165,000 291,550 1.7670 32.26 32.07 32.99 31.71 32.99 9,003 32.384 -1.68%
2017-11-10 0 1.790 1.790 1.810 1.690 1.810 220,000 383,650 1.7439 32.81 32.81 33.17 30.97 33.17 12,004 31.960 4.07%
2017-11-09 0 1.720 1.690 1.770 1.680 1.730 270,000 459,300 1.7011 31.52 30.97 32.44 30.79 31.71 14,732 31.177 1.78%
2017-11-08 0 1.690 1.670 1.690 1.690 1.720 235,000 400,100 1.7026 30.97 30.61 30.97 30.97 31.52 12,822 31.203 -2.31%
2017-11-07 0 1.730 1.730 1.780 1.670 1.810 770,000 1,326,550 1.7228 31.71 31.71 32.62 30.61 33.17 42,014 31.574 2.98%
2017-11-06 0 1.680 1.690 1.720 1.660 1.830 215,000 375,550 1.7467 30.79 30.97 31.52 30.42 33.54 11,731 32.013 -8.20%
2017-11-03 0 1.830 1.830 1.960 1.820 1.900 90,000 167,850 1.8650 33.54 33.54 35.92 33.36 34.82 4,911 34.180 -3.68%
2017-11-02 0 1.900 1.840 1.960 1.820 1.920 220,000 412,050 1.8730 34.82 33.72 35.92 33.36 35.19 12,004 34.326 0.00%
2017-11-01 0 1.900 1.900 2.000 1.900 2.010 305,000 601,350 1.9716 34.82 34.82 36.65 34.82 36.84 16,642 36.135 -7.32%
2017-10-31 0 2.050 2.010 2.060 1.810 2.300 830,000 1,744,100 2.1013 37.57 36.84 37.75 33.17 42.15 45,288 38.512 -1.44%
2017-10-30 0 2.080 2.090 2.100 1.950 2.090 1,630,000 3,251,700 1.9949 38.12 38.30 38.49 35.74 38.30 88,938 36.561 6.67%
2017-10-27 0 1.950 1.850 1.950 1.760 1.980 1,410,000 2,555,250 1.8122 35.74 33.91 35.74 32.26 36.29 76,935 33.213 8.33%
2017-10-26 0 1.800 1.800 1.860 1.800 1.910 55,000 102,050 1.8555 32.99 32.99 34.09 32.99 35.01 3,001 34.005 -4.26%
2017-10-25 0 1.880 1.870 1.880 1.810 1.940 235,000 439,950 1.8721 34.46 34.27 34.46 33.17 35.55 12,822 34.311 -3.59%
2017-10-24 0 1.950 1.940 1.960 1.880 2.100 235,000 462,000 1.9660 35.74 35.55 35.92 34.46 38.49 12,822 36.031 0.00%
2017-10-23 0 1.950 1.950 1.990 1.880 2.170 420,000 832,750 1.9827 35.74 35.74 36.47 34.46 39.77 22,917 36.338 0.00%
2017-10-20 0 1.950 1.930 1.990 1.880 1.980 240,000 456,650 1.9027 35.74 35.37 36.47 34.46 36.29 13,095 34.871 -1.52%
2017-10-19 0 1.980 1.900 2.000 1.900 2.240 425,000 857,550 2.0178 36.29 34.82 36.65 34.82 41.05 23,189 36.980 -9.59%
2017-10-18 0 2.190 2.170 2.190 2.130 2.400 580,000 1,297,500 2.2371 40.14 39.77 40.14 39.04 43.99 31,647 40.999 -1.35%
2017-10-17 0 2.220 2.220 2.230 2.200 2.990 2,130,000 5,184,350 2.4340 40.69 40.69 40.87 40.32 54.80 116,220 44.608 -1.77%
2017-10-16 0 2.260 2.220 2.250 1.410 2.400 4,460,000 8,874,350 1.9898 41.42 40.69 41.24 25.84 43.99 243,353 36.467 14.72%
2017-10-13 0 1.970 1.960 1.970 1.830 2.270 1,145,000 2,357,500 2.0590 36.10 35.92 36.10 33.54 41.60 62,475 37.735 -12.83%
2017-10-12 0 2.260 2.260 2.310 2.230 2.590 1,220,000 2,865,500 2.3488 41.42 41.42 42.34 40.87 47.47 66,567 43.047 -1.74%
2017-10-11 0 2.300 2.250 2.300 2.260 2.700 1,005,000 2,482,250 2.4699 42.15 41.24 42.15 41.42 49.48 54,836 45.267 -8.00%
2017-10-10 0 2.500 2.450 2.500 2.420 3.500 6,647,000 18,833,570 2.8334 45.82 44.90 45.82 44.35 64.15 362,684 51.928 -1.96%
2017-10-09 0 2.550 2.550 2.640 2.320 2.910 1,975,000 5,172,750 2.6191 46.73 46.73 48.38 42.52 53.33 107,763 48.001 -11.76%
2017-10-06 0 2.890 2.850 2.910 2.230 3.500 5,485,000 16,129,950 2.9407 52.97 52.23 53.33 40.87 64.15 299,281 53.896 -29.68%
2017-10-04 0 4.110 4.110 4.460 4.110 7.380 1,920,000 10,887,700 5.6707 75.33 75.33 81.74 75.33 135.3 104,762 103.93 -37.92%
2017-10-03 0 6.620 6.690 6.980 5.800 8.750 2,465,000 17,968,700 7.2895 121.3 122.6 127.9 106.3 160.4 134,499 133.60 -33.73%
2017-09-29 0 9.990 9.600 10.00 9.580 10.48 410,000 4,141,900 10.102 183.1 175.9 183.3 175.6 192.1 22,371 185.15 -9.02%
2017-09-28 0 10.98 10.88 10.98 10.18 11.20 2,205,000 24,198,400 10.974 201.2 199.4 201.2 186.6 205.3 120,313 201.13 -1.61%
2017-09-27 0 11.16 11.08 11.16 10.60 11.16 2,470,000 26,896,900 10.889 204.5 203.1 204.5 194.3 204.5 134,772 199.57 5.08%
2017-09-26 0 10.62 10.58 10.62 10.00 10.62 5,350,000 55,654,700 10.403 194.6 193.9 194.6 183.3 194.6 291,915 190.65 4.94%
2017-09-25 0 10.12 10.08 10.12 8.500 10.20 8,275,000 82,271,050 9.9421 185.5 184.7 185.5 155.8 186.9 451,513 182.21 5.42%
2017-09-22 0 9.600 9.300 9.400 8.910 9.800 5,855,000 55,866,050 9.5416 175.9 170.4 172.3 163.3 179.6 319,469 174.87 11.63%
2017-09-21 0 8.600 8.500 8.600 7.370 8.600 3,770,000 30,649,450 8.1298 157.6 155.8 157.6 135.1 157.6 205,704 149.00 16.22%
2017-09-20 0 7.400 7.200 7.500 5.640 7.400 2,580,000 16,391,150 6.3532 135.6 132.0 137.5 103.4 135.6 140,774 116.44 31.21%
2017-09-19 0 5.640 5.310 5.820 5.310 5.970 3,079,400 17,824,930 5.7884 103.4 97.32 106.7 97.32 109.4 168,023 106.09 -5.84%
2017-09-18 0 5.990 5.600 5.990 4.500 7.800 3,325,000 18,936,375 5.6952 109.8 102.6 109.8 82.47 143.0 181,424 104.38 3.28%
2017-09-15 0 5.800 5.100 6.000 4.100 6.600 600,000 3,064,150 5.1069 106.3 93.47 110.0 75.14 121.0 32,738 93.596 26.09%
2017-09-14 0 4.600 4.370 - 3.900 5.500 149,400 729,890 4.8855 84.31 80.09 - 71.48 100.8 8,152 89.537 15.00%
2017-09-13 0 4.000 4.000 - 2.700 4.050 1,665,000 5,188,700 3.1163 73.31 73.31 - 49.48 74.23 90,848 57.114 40.35%
2017-09-12 0 2.850 2.650 - 2.750 2.880 1,030,000 2,917,650 2.8327 52.23 48.57 - 50.40 52.78 56,200 51.915 6.34%
2017-09-11 0 2.680 - - 2.660 2.750 425,000 1,141,750 2.6865 49.12 - - 48.75 50.40 23,189 49.236 -1.83%
2017-09-08 0 2.730 2.730 2.960 2.690 2.730 315,000 853,450 2.7094 50.03 50.03 54.25 49.30 50.03 17,188 49.655 0.00%
2017-09-07 0 2.730 - 2.930 2.700 2.730 665,000 1,797,350 2.7028 50.03 - 53.70 49.48 50.03 36,285 49.535 0.00%
2017-09-06 0 2.730 - 2.930 2.700 2.750 1,955,000 5,308,100 2.7151 50.03 - 53.70 49.48 50.40 106,672 49.761 0.00%
2017-09-05 0 2.730 - 2.730 2.700 2.730 810,000 2,201,600 2.7180 50.03 - 50.03 49.48 50.03 44,196 49.814 1.11%
2017-09-04 0 2.700 - 2.700 2.700 2.730 805,000 2,194,700 2.7263 49.48 - 49.48 49.48 50.03 43,924 49.966 -1.10%
2017-09-01 0 2.730 - 2.880 - - 0 0 - 50.03 - 52.78 - - 0 - 0.00%
2017-08-31 0 2.730 - 2.880 2.670 2.730 2,000,000 5,382,000 2.6910 50.03 - 52.78 48.93 50.03 109,127 49.319 2.63%
2017-08-30 0 2.660 - - - - 0 0 - 48.75 - - - - 0 - 0.00%
2017-08-29 0 2.660 - 2.660 - - 0 0 - 48.75 - 48.75 - - 0 - -3.27%
2017-08-28 0 2.750 2.500 - 2.670 2.750 530,000 1,453,500 2.7425 50.40 45.82 - 48.93 50.40 28,919 50.262 -0.36%
2017-08-25 0 2.760 - - 2.740 2.770 930,000 2,561,850 2.7547 50.58 - - 50.22 50.77 50,744 50.486 -1.43%
2017-08-24 0 2.800 - - 2.800 2.800 355,000 994,000 2.8000 51.32 - - 51.32 51.32 19,370 51.316 0.72%
2017-08-22 0 2.780 - 2.860 2.750 2.780 400,000 1,110,350 2.7759 50.95 - 52.42 50.40 50.95 21,825 50.874 3.73%
2017-08-21 0 2.680 - 2.860 2.680 2.680 395,000 1,058,600 2.6800 49.12 - 52.42 49.12 49.12 21,553 49.117 -0.37%
2017-08-18 0 2.690 1.500 2.860 - - 0 0 - 49.30 27.49 52.42 - - 0 - 0.00%
2017-08-17 0 2.690 1.500 2.860 - - 0 0 - 49.30 27.49 52.42 - - 0 - 0.00%
2017-08-16 0 2.690 2.500 - - - 0 0 - 49.30 45.82 - - - 0 - 0.00%
2017-08-15 0 2.690 1.500 - 2.690 2.690 400,000 1,076,000 2.6900 49.30 27.49 - 49.30 49.30 21,825 49.300 0.75%
2017-08-14 0 2.670 1.500 - 2.670 2.670 25,000 66,750 2.6700 48.93 27.49 - 48.93 48.93 1,364 48.934 0.00%
2017-08-11 0 2.670 2.500 2.670 - - 0 0 - 48.93 45.82 48.93 - - 0 - 0.00%
2017-08-10 0 2.670 2.550 2.670 - - 0 0 - 48.93 46.73 48.93 - - 0 - 0.00%
2017-08-09 0 2.670 2.570 2.740 2.670 2.670 500,000 1,335,000 2.6700 48.93 47.10 50.22 48.93 48.93 27,282 48.934 0.00%
2017-08-08 0 2.670 2.550 2.740 - - 0 0 - 48.93 46.73 50.22 - - 0 - 0.00%
2017-08-07 0 2.670 2.550 2.730 2.600 2.670 840,000 2,242,450 2.6696 48.93 46.73 50.03 47.65 48.93 45,833 48.926 0.00%
2017-08-04 0 2.670 2.550 2.670 2.670 2.670 180,000 480,600 2.6700 48.93 46.73 48.93 48.93 48.93 9,821 48.934 0.00%
2017-08-03 0 2.670 2.550 2.900 - - 0 0 - 48.93 46.73 53.15 - - 0 - 0.00%
2017-08-02 0 2.670 2.550 2.900 2.660 2.670 380,000 1,014,550 2.6699 48.93 46.73 53.15 48.75 48.93 20,734 48.931 0.00%
2017-08-01 0 2.670 2.500 2.900 2.670 2.690 800,000 2,138,100 2.6726 48.93 45.82 53.15 48.93 49.30 43,651 48.982 -1.11%
2017-07-31 0 2.700 1.000 2.900 2.690 2.700 1,150,000 3,097,500 2.6935 49.48 18.33 53.15 49.30 49.48 62,748 49.364 0.37%
2017-07-28 0 2.690 2.600 2.730 2.600 2.690 1,500,000 4,032,150 2.6881 49.30 47.65 50.03 47.65 49.30 81,845 49.266 -0.37%
2017-07-27 0 2.700 2.550 2.700 2.600 2.700 3,010,000 8,115,300 2.6961 49.48 46.73 49.48 47.65 49.48 164,236 49.412 -0.37%
2017-07-26 0 2.710 - 2.710 - - 0 0 - 49.67 - 49.67 - - 0 - 0.00%
2017-07-25 0 2.710 - 2.710 2.700 2.730 1,190,000 3,218,250 2.7044 49.67 - 49.67 49.48 50.03 64,931 49.564 -0.73%
2017-07-24 0 2.730 2.620 - 2.710 2.760 1,625,000 4,440,950 2.7329 50.03 48.02 - 49.67 50.58 88,666 50.086 0.74%
2017-07-21 0 2.710 2.550 - - - 0 0 - 49.67 46.73 - - - 0 - 0.00%
2017-07-20 0 2.710 2.600 - 2.710 2.710 1,445,000 3,915,950 2.7100 49.67 47.65 - 49.67 49.67 78,844 49.667 0.00%
2017-07-19 0 2.710 2.600 - 2.700 2.710 1,110,000 3,004,100 2.7064 49.67 47.65 - 49.48 49.67 60,565 49.601 0.37%
2017-07-18 0 2.700 2.600 - 2.650 2.720 4,110,000 11,170,100 2.7178 49.48 47.65 - 48.57 49.85 224,256 49.810 -0.74%
2017-07-17 0 2.720 2.690 2.740 2.690 2.730 3,480,000 9,487,000 2.7261 49.85 49.30 50.22 49.30 50.03 189,881 49.963 -0.37%
2017-07-14 0 2.730 - 2.730 2.740 2.740 455,000 1,246,700 2.7400 50.03 - 50.03 50.22 50.22 24,826 50.217 -0.36%
2017-07-13 0 2.740 - - - - 0 0 - 50.22 - - - - 0 - 0.00%
2017-07-12 0 2.740 - - 2.740 2.740 800,000 2,192,000 2.7400 50.22 - - 50.22 50.22 43,651 50.217 0.00%
2017-07-11 0 2.740 - - 2.700 2.800 395,000 1,089,350 2.7578 50.22 - - 49.48 51.32 21,553 50.544 0.74%
2017-07-10 0 2.720 - - - - 0 0 - 49.85 - - - - 0 - 0.00%
2017-07-07 0 2.720 - 2.720 - - 0 0 - 49.85 - 49.85 - - 0 - 0.00%
2017-07-06 0 2.720 - 2.730 2.700 2.720 620,000 1,675,550 2.7025 49.85 - 50.03 49.48 49.85 33,829 49.529 -0.37%
2017-07-05 0 2.730 - 2.730 2.700 2.750 490,000 1,327,450 2.7091 50.03 - 50.03 49.48 50.40 26,736 49.650 0.00%
2017-07-04 0 2.730 - 2.730 2.700 2.750 890,000 2,411,950 2.7101 50.03 - 50.03 49.48 50.40 48,562 49.668 -2.85%
2017-07-03 0 2.810 - 2.900 2.780 2.900 920,000 2,575,750 2.7997 51.50 - 53.15 50.95 53.15 50,198 51.311 -6.33%
2017-06-30 0 3.000 - - - - 0 0 - 54.98 - - - - 0 - 0.00%
2017-06-29 0 3.000 - - - - 0 0 - 54.98 - - - - 0 - 0.00%
2017-06-28 0 3.000 - - - - 0 0 - 54.98 - - - - 0 - 0.00%
2017-06-27 0 3.000 - - - - 0 0 - 54.98 - - - - 0 - 0.00%
2017-06-26 0 3.000 - 3.000 3.100 3.100 5,000 15,500 3.1000 54.98 - 54.98 56.81 56.81 273 56.815 -0.66%
2017-06-23 0 3.020 3.020 - - - 0 0 - 55.35 55.35 - - - 0 - 2.03%
2017-06-22 0 2.960 - 2.960 - - 0 0 - 54.25 - 54.25 - - 0 - -0.67%
2017-06-21 0 2.980 - 2.980 - - 0 0 - 54.62 - 54.62 - - 0 - -0.67%
2017-06-20 0 3.000 - 3.000 - - 0 0 - 54.98 - 54.98 - - 0 - -6.83%
2017-06-19 0 3.220 - 3.220 3.220 3.400 10,000 33,100 3.3100 59.01 - 59.01 59.01 62.31 546 60.663 -6.67%
2017-06-16 0 3.450 - 3.450 3.450 3.450 5,000 17,250 3.4500 63.23 - 63.23 63.23 63.23 273 63.229 -6.76%
2017-06-15 0 3.700 - - - - 0 0 - 67.81 - - - - 0 - 0.00%
2017-06-14 0 3.700 - - - - 0 0 - 67.81 - - - - 0 - 0.00%
2017-06-13 0 3.700 3.560 3.810 3.700 3.720 625,000 2,316,600 3.7066 67.81 65.25 69.83 67.81 68.18 34,102 67.931 -0.27%
2017-06-12 0 3.710 - 3.830 3.700 3.720 425,000 1,576,550 3.7095 67.99 - 70.19 67.81 68.18 23,189 67.986 0.00%
2017-06-09 0 3.710 - 3.790 3.700 3.720 565,000 2,094,100 3.7064 67.99 - 69.46 67.81 68.18 30,828 67.928 -0.80%
2017-06-08 0 3.740 - - - - 0 0 - 68.54 - - - - 0 - 0.00%
2017-06-07 0 3.740 - - - - 0 0 - 68.54 - - - - 0 - 0.00%
2017-06-06 0 3.740 - - - - 0 0 - 68.54 - - - - 0 - 0.00%
2017-06-05 0 3.740 - 4.080 3.720 3.750 400,000 1,494,300 3.7358 68.54 - 74.78 68.18 68.73 21,825 68.466 -0.80%
2017-06-02 0 3.770 - - - - 0 0 - 69.09 - - - - 0 - 0.00%
2017-06-01 0 3.770 - 3.790 3.770 3.800 665,000 2,510,200 3.7747 69.09 - 69.46 69.09 69.64 36,285 69.181 -1.05%
2017-05-31 0 3.810 - 3.820 3.810 3.830 50,000 191,100 3.8220 69.83 - 70.01 69.83 70.19 2,728 70.047 -0.52%
2017-05-29 0 3.830 - - - - 0 0 - 70.19 - - - - 0 - 0.00%
2017-05-26 0 3.830 - - - - 0 0 - 70.19 - - - - 0 - 0.00%
2017-05-25 0 3.830 - 3.970 3.700 3.830 455,000 1,728,650 3.7992 70.19 - 72.76 67.81 70.19 24,826 69.630 0.79%
2017-05-24 0 3.800 - 3.990 - - 0 0 - 69.64 - 73.13 - - 0 - 0.00%
2017-05-23 0 3.800 - 4.000 - - 0 0 - 69.64 - 73.31 - - 0 - 0.00%
2017-05-22 0 3.800 - 3.990 - - 0 0 - 69.64 - 73.13 - - 0 - 0.00%
2017-05-19 0 3.800 3.740 4.000 - - 0 0 - 69.64 68.54 73.31 - - 0 - 0.00%
2017-05-18 0 3.800 - 3.990 - - 0 0 - 69.64 - 73.13 - - 0 - 0.00%
2017-05-17 0 3.800 - 4.000 - - 0 0 - 69.64 - 73.31 - - 0 - 0.00%
2017-05-16 0 3.800 - 3.800 3.900 3.900 10,000 39,000 3.9000 69.64 - 69.64 71.48 71.48 546 71.476 -4.28%
2017-05-15 0 3.970 - 4.000 - - 0 0 - 72.76 - 73.31 - - 0 - 0.00%
2017-05-12 0 3.970 3.800 4.000 3.950 4.010 900,000 3,585,750 3.9842 72.76 69.64 73.31 72.39 73.49 49,107 73.019 -0.75%
2017-05-11 0 4.000 3.660 4.000 3.840 4.100 320,000 1,275,300 3.9853 73.31 67.08 73.31 70.38 75.14 17,460 73.040 4.17%
2017-05-10 0 3.840 3.700 3.850 3.790 3.850 410,000 1,568,400 3.8254 70.38 67.81 70.56 69.46 70.56 22,371 70.109 1.59%
2017-05-09 0 3.780 - 3.850 - - 0 0 - 69.28 - 70.56 - - 0 - 0.00%
2017-05-08 0 3.780 3.600 - 3.700 3.780 410,000 1,527,600 3.7259 69.28 65.98 - 67.81 69.28 22,371 68.285 0.80%
2017-05-05 0 3.750 - - 3.750 3.770 115,000 432,650 3.7622 68.73 - - 68.73 69.09 6,275 68.950 0.00%
2017-05-04 0 3.750 3.750 - 3.650 3.800 410,000 1,529,650 3.7309 68.73 68.73 - 66.89 69.64 22,371 68.376 -1.32%
2017-05-02 0 3.800 - 4.000 - - 0 0 - 69.64 - 73.31 - - 0 - 0.00%
2017-04-28 0 3.800 3.600 4.000 3.800 3.900 380,000 1,474,000 3.8789 69.64 65.98 73.31 69.64 71.48 20,734 71.091 -4.04%
2017-04-27 0 3.960 3.600 4.000 3.700 3.960 395,000 1,478,600 3.7433 72.58 65.98 73.31 67.81 72.58 21,553 68.604 7.03%
2017-04-26 0 3.700 3.600 3.750 3.490 3.750 925,000 3,299,600 3.5671 67.81 65.98 68.73 63.96 68.73 50,471 65.376 6.02%
2017-04-25 0 3.490 3.340 3.700 3.460 3.490 415,000 1,441,350 3.4731 63.96 61.21 67.81 63.41 63.96 22,644 63.653 0.87%
2017-04-24 0 3.460 3.350 3.470 3.450 3.470 405,000 1,400,850 3.4589 63.41 61.40 63.60 63.23 63.60 22,098 63.392 1.76%
2017-04-21 0 3.400 3.260 3.790 3.400 3.560 1,180,000 4,154,550 3.5208 62.31 59.75 69.46 62.31 65.25 64,385 64.527 0.59%
2017-04-20 0 3.380 - 3.380 3.390 3.390 400,000 1,356,000 3.3900 61.95 - 61.95 62.13 62.13 21,825 62.129 -0.59%
2017-04-19 0 3.400 3.000 3.400 3.400 3.400 300,000 1,020,000 3.4000 62.31 54.98 62.31 62.31 62.31 16,369 62.313 0.00%
2017-04-18 0 3.400 - 3.560 3.390 3.420 445,000 1,513,050 3.4001 62.31 - 65.25 62.13 62.68 24,281 62.315 1.19%
2017-04-13 0 3.360 3.000 3.400 3.080 3.360 1,055,000 3,365,900 3.1904 61.58 54.98 62.31 56.45 61.58 57,564 58.472 8.04%
2017-04-12 0 3.110 2.700 - 2.990 3.110 880,000 2,698,450 3.0664 57.00 49.48 - 54.80 57.00 48,016 56.199 4.01%
2017-04-11 0 2.990 2.400 2.990 - - 0 0 - 54.80 43.99 54.80 - - 0 - -1.64%
2017-04-10 0 3.040 2.400 3.050 3.040 3.040 305,000 927,200 3.0400 55.71 43.99 55.90 55.71 55.71 16,642 55.715 -0.33%
2017-04-07 0 3.050 2.700 3.050 3.040 3.090 495,000 1,517,900 3.0665 55.90 49.48 55.90 55.71 56.63 27,009 56.200 0.33%
2017-04-06 0 3.040 2.400 3.040 - - 0 0 - 55.71 43.99 55.71 - - 0 - -1.94%
2017-04-05 0 3.100 2.400 3.100 - - 0 0 - 56.81 43.99 56.81 - - 0 - 0.00%
2017-04-03 0 3.100 2.400 3.300 - - 0 0 - 56.81 43.99 60.48 - - 0 - 0.00%
2017-03-31 0 3.100 2.600 3.100 - - 0 0 - 56.81 47.65 56.81 - - 0 - -0.64%
2017-03-30 0 3.120 2.400 3.300 - - 0 0 - 57.18 43.99 60.48 - - 0 - 0.00%
2017-03-29 0 3.120 2.400 3.120 3.000 3.120 1,045,000 3,212,200 3.0739 57.18 43.99 57.18 54.98 57.18 57,019 56.336 4.35%
2017-03-28 0 2.990 2.400 3.000 - - 0 0 - 54.80 43.99 54.98 - - 0 - 0.00%
2017-03-27 0 2.990 2.400 3.000 - - 0 0 - 54.80 43.99 54.98 - - 0 - 0.00%
2017-03-24 0 2.990 2.400 3.000 - - 0 0 - 54.80 43.99 54.98 - - 0 - 0.00%
2017-03-23 0 2.990 2.400 3.000 2.990 2.990 5,000 14,950 2.9900 54.80 43.99 54.98 54.80 54.80 273 54.799 -0.33%
2017-03-22 0 3.000 2.400 3.000 - - 0 0 - 54.98 43.99 54.98 - - 0 - -1.64%
2017-03-21 0 3.050 2.600 3.050 3.000 3.130 560,000 1,719,200 3.0700 55.90 47.65 55.90 54.98 57.36 30,556 56.265 3.39%
2017-03-20 0 2.950 2.400 3.000 - - 0 0 - 54.07 43.99 54.98 - - 0 - 0.00%
2017-03-17 0 2.950 2.400 2.950 3.000 3.090 345,000 1,061,700 3.0774 54.07 43.99 54.07 54.98 56.63 18,824 56.400 -1.67%
2017-03-16 0 3.000 2.300 3.000 - - 0 0 - 54.98 42.15 54.98 - - 0 - 0.00%
2017-03-15 0 3.000 2.300 3.040 2.900 3.030 330,000 994,250 3.0129 54.98 42.15 55.71 53.15 55.53 18,006 55.218 4.17%
2017-03-14 0 2.880 2.300 2.900 - - 0 0 - 52.78 42.15 53.15 - - 0 - 0.00%
2017-03-13 0 2.880 2.300 2.900 - - 0 0 - 52.78 42.15 53.15 - - 0 - 0.00%
2017-03-10 0 2.880 2.500 2.900 2.760 2.890 1,060,000 3,043,500 2.8712 52.78 45.82 53.15 50.58 52.97 57,837 52.622 -0.69%
2017-03-09 0 2.900 2.300 2.950 - - 0 0 - 53.15 42.15 54.07 - - 0 - 0.00%
2017-03-08 0 2.900 - 2.900 - - 0 0 - 53.15 - 53.15 - - 0 - 0.00%
2017-03-07 0 2.900 - 2.940 - - 0 0 - 53.15 - 53.88 - - 0 - 0.00%
2017-03-06 0 2.900 - 2.950 - - 0 0 - 53.15 - 54.07 - - 0 - 0.00%
2017-03-03 0 2.900 2.300 2.950 - - 0 0 - 53.15 42.15 54.07 - - 0 - 0.00%
2017-03-02 0 2.900 - 3.000 - - 0 0 - 53.15 - 54.98 - - 0 - 0.00%
2017-03-01 0 2.900 2.400 2.990 2.800 2.900 890,000 2,546,000 2.8607 53.15 43.99 54.80 51.32 53.15 48,562 52.428 1.75%
2017-02-28 0 2.850 - 2.900 - - 0 0 - 52.23 - 53.15 - - 0 - 0.00%
2017-02-27 0 2.850 - 2.850 - - 0 0 - 52.23 - 52.23 - - 0 - -3.72%
2017-02-24 0 2.960 - 2.960 - - 0 0 - 54.25 - 54.25 - - 0 - -1.00%
2017-02-23 0 2.990 - 3.040 - - 0 0 - 54.80 - 55.71 - - 0 - 0.00%
2017-02-22 0 2.990 - 2.990 - - 0 0 - 54.80 - 54.80 - - 0 - 0.00%
2017-02-21 0 2.990 2.860 3.000 3.060 3.070 25,000 76,550 3.0620 54.80 52.42 54.98 56.08 56.26 1,364 56.118 -0.33%
2017-02-20 0 3.000 2.450 3.000 2.700 3.000 20,000 56,250 2.8125 54.98 44.90 54.98 49.48 54.98 1,091 51.545 15.38%
2017-02-17 0 2.600 - - - - 0 0 - 47.65 - - - - 0 - 0.00%
2017-02-16 0 2.600 - - - - 0 0 - 47.65 - - - - 0 - 0.00%
2017-02-15 0 2.600 2.400 2.700 2.500 2.600 410,000 1,047,400 2.5546 47.65 43.99 49.48 45.82 47.65 22,371 46.819 8.33%
2017-02-14 0 2.400 - 2.700 2.400 2.400 20,000 48,000 2.4000 43.99 - 49.48 43.99 43.99 1,091 43.985 -7.69%
2017-02-13 0 2.600 2.350 2.750 2.500 2.600 950,000 2,426,000 2.5537 47.65 43.07 50.40 45.82 47.65 51,835 46.802 6.12%
2017-02-10 0 2.450 - 3.000 - - 0 0 - 44.90 - 54.98 - - 0 - 0.00%
2017-02-09 0 2.450 - 3.000 - - 0 0 - 44.90 - 54.98 - - 0 - 0.00%
2017-02-08 0 2.450 - 3.000 - - 0 0 - 44.90 - 54.98 - - 0 - 0.00%
2017-02-07 0 2.450 - 3.000 - - 0 0 - 44.90 - 54.98 - - 0 - 0.00%
2017-02-06 0 2.450 - 3.000 2.450 2.550 15,000 37,750 2.5167 44.90 - 54.98 44.90 46.73 818 46.124 -5.77%
2017-02-03 0 2.600 2.600 - 2.300 2.500 15,000 36,500 2.4333 47.65 47.65 - 42.15 45.82 818 44.596 4.00%
2017-02-02 0 2.500 - 2.500 - - 0 0 - 45.82 - 45.82 - - 0 - -8.76%
2017-02-01 0 2.740 - - - - 0 0 - 50.22 - - - - 0 - 0.00%
2017-01-27 0 2.740 - - - - 0 0 - 50.22 - - - - 0 - 0.00%
2017-01-26 0 2.740 - - - - 0 0 - 50.22 - - - - 0 - 0.00%
2017-01-25 0 2.740 - 2.750 2.740 2.740 215,000 589,100 2.7400 50.22 - 50.40 50.22 50.22 11,731 50.217 -1.79%
2017-01-24 0 2.790 - 2.900 - - 0 0 - 51.13 - 53.15 - - 0 - 0.00%
2017-01-23 0 2.790 - 2.900 - - 0 0 - 51.13 - 53.15 - - 0 - 0.00%
2017-01-20 0 2.790 - 2.790 - - 0 0 - 51.13 - 51.13 - - 0 - -2.11%
2017-01-19 0 2.850 - 2.890 - - 0 0 - 52.23 - 52.97 - - 0 - 0.00%
2017-01-18 0 2.850 - 2.850 - - 0 0 - 52.23 - 52.23 - - 0 - -1.04%
2017-01-17 0 2.880 - 2.880 2.880 2.880 25,000 72,000 2.8800 52.78 - 52.78 52.78 52.78 1,364 52.783 2.86%
2017-01-16 0 2.800 - 2.890 - - 0 0 - 51.32 - 52.97 - - 0 - 0.00%
2017-01-13 0 2.800 - 2.890 - - 0 0 - 51.32 - 52.97 - - 0 - 0.00%
2017-01-12 0 2.800 - 2.890 - - 0 0 - 51.32 - 52.97 - - 0 - 0.00%
2017-01-11 0 2.800 - 2.850 - - 0 0 - 51.32 - 52.23 - - 0 - 0.00%
2017-01-10 0 2.800 - 2.890 - - 0 0 - 51.32 - 52.97 - - 0 - 0.00%
2017-01-09 0 2.800 2.410 2.940 2.800 2.990 910,000 2,714,900 2.9834 51.32 44.17 53.88 51.32 54.80 49,653 54.678 -6.67%
2017-01-06 0 3.000 2.410 3.000 2.800 3.000 15,000 44,000 2.9333 54.98 44.17 54.98 51.32 54.98 818 53.760 7.91%
2017-01-05 0 2.780 2.410 2.780 - - 0 0 - 50.95 44.17 50.95 - - 0 - -0.71%
2017-01-04 0 2.800 2.410 2.800 2.800 2.800 20,000 56,000 2.8000 51.32 44.17 51.32 51.32 51.32 1,091 51.316 -3.45%
2017-01-03 0 2.900 2.410 2.900 - - 0 0 - 53.15 44.17 53.15 - - 0 - -3.33%
2016-12-30 0 3.000 2.410 3.000 3.000 3.000 5,000 15,000 3.0000 54.98 44.17 54.98 54.98 54.98 273 54.982 0.00%
2016-12-29 0 3.000 2.410 3.000 3.000 3.000 305,000 915,000 3.0000 54.98 44.17 54.98 54.98 54.98 16,642 54.982 -2.28%
2016-12-28 0 3.070 2.410 3.070 3.070 3.190 675,000 2,137,750 3.1670 56.26 44.17 56.26 56.26 58.46 36,830 58.043 5.86%
2016-12-23 0 2.900 2.410 2.900 - - 0 0 - 53.15 44.17 53.15 - - 0 - 0.00%
2016-12-22 0 2.900 2.410 2.900 2.900 2.950 510,000 1,504,250 2.9495 53.15 44.17 53.15 53.15 54.07 27,827 54.056 -1.69%
2016-12-21 0 2.950 2.400 - - - 0 0 - 54.07 43.99 - - - 0 - 0.00%
2016-12-20 0 2.950 2.400 2.950 - - 0 0 - 54.07 43.99 54.07 - - 0 - 0.00%
2016-12-19 0 2.950 2.350 2.950 - - 0 0 - 54.07 43.07 54.07 - - 0 - 0.00%
2016-12-16 0 2.950 2.350 2.950 - - 0 0 - 54.07 43.07 54.07 - - 0 - 0.00%
2016-12-15 0 2.950 2.350 2.950 - - 0 0 - 54.07 43.07 54.07 - - 0 - 0.00%
2016-12-14 0 2.950 2.350 2.950 2.850 2.980 50,000 145,950 2.9190 54.07 43.07 54.07 52.23 54.62 2,728 53.497 1.72%
2016-12-13 0 2.900 2.330 3.000 2.800 3.000 1,225,000 3,554,000 2.9012 53.15 42.70 54.98 51.32 54.98 66,840 53.172 5.45%
2016-12-12 0 2.750 2.700 2.890 2.750 2.750 15,000 41,000 2.7333 50.40 49.48 52.97 50.40 50.40 818 50.095 -4.84%
2016-12-09 0 2.890 2.320 2.890 - - 0 0 - 52.97 42.52 52.97 - - 0 - 0.00%
2016-12-08 0 2.890 2.320 2.890 - - 0 0 - 52.97 42.52 52.97 - - 0 - 0.00%
2016-12-07 0 2.890 2.320 2.890 - - 0 0 - 52.97 42.52 52.97 - - 0 - 0.00%
2016-12-06 0 2.890 2.320 2.950 2.890 2.890 5,000 14,450 2.8900 52.97 42.52 54.07 52.97 52.97 273 52.966 0.00%
2016-12-05 0 2.890 2.320 2.950 2.890 2.890 5,000 14,450 2.8900 52.97 42.52 54.07 52.97 52.97 273 52.966 0.00%
2016-12-02 0 2.890 2.320 2.890 2.890 2.890 320,000 924,800 2.8900 52.97 42.52 52.97 52.97 52.97 17,460 52.966 -0.34%
2016-12-01 0 2.900 2.320 2.950 2.780 2.900 415,000 1,156,300 2.7863 53.15 42.52 54.07 50.95 53.15 22,644 51.065 3.57%
2016-11-30 0 2.800 2.450 2.800 - - 0 0 - 51.32 44.90 51.32 - - 0 - -3.11%
2016-11-29 0 2.890 2.310 2.890 2.800 2.890 120,000 343,300 2.8608 52.97 42.34 52.97 51.32 52.97 6,548 52.431 0.00%
2016-11-28 0 2.890 2.610 2.890 2.600 2.900 45,000 123,000 2.7333 52.97 47.83 52.97 47.65 53.15 2,455 50.095 7.04%
2016-11-25 0 2.700 2.300 2.700 2.400 2.760 90,000 239,600 2.6622 49.48 42.15 49.48 43.99 50.58 4,911 48.791 0.75%
2016-11-24 0 2.680 2.500 2.680 2.350 2.690 1,230,000 3,076,850 2.5015 49.12 45.82 49.12 43.07 49.30 67,113 45.846 7.20%
2016-11-23 0 2.500 1.510 - 2.300 2.500 250,000 590,650 2.3626 45.82 27.67 - 42.15 45.82 13,641 43.300 8.70%
2016-11-22 0 2.300 1.520 2.300 - - 0 0 - 42.15 27.86 42.15 - - 0 - -2.95%
2016-11-21 0 2.370 1.510 2.380 2.370 2.370 440,000 1,042,800 2.3700 43.44 27.67 43.62 43.44 43.44 24,008 43.436 -1.25%
2016-11-18 0 2.400 1.510 2.400 2.400 2.400 5,000 12,000 2.4000 43.99 27.67 43.99 43.99 43.99 273 43.985 -1.64%
2016-11-17 0 2.440 1.510 2.500 2.380 2.450 295,000 711,900 2.4132 44.72 27.67 45.82 43.62 44.90 16,096 44.228 0.00%
2016-11-16 0 2.440 1.510 2.440 2.300 2.450 505,000 1,213,200 2.4024 44.72 27.67 44.72 42.15 44.90 27,555 44.029 2.52%
2016-11-15 0 2.380 1.510 2.500 2.300 2.380 920,000 2,158,150 2.3458 43.62 27.67 45.82 42.15 43.62 50,198 42.992 -0.83%
2016-11-14 0 2.400 1.510 2.500 2.340 2.420 1,745,000 4,177,950 2.3942 43.99 27.67 45.82 42.89 44.35 95,213 43.880 0.84%
2016-11-11 0 2.380 1.520 2.380 2.320 2.380 875,000 2,066,700 2.3619 43.62 27.86 43.62 42.52 43.62 47,743 43.288 -0.83%
2016-11-10 0 2.400 1.510 2.600 2.400 2.400 5,000 12,000 2.4000 43.99 27.67 47.65 43.99 43.99 273 43.985 1.69%
2016-11-09 0 2.360 1.510 2.360 2.300 2.380 845,000 1,999,000 2.3657 43.25 27.67 43.25 42.15 43.62 46,106 43.356 -1.67%
2016-11-08 0 2.400 1.510 2.500 - - 0 0 - 43.99 27.67 45.82 - - 0 - 0.00%
2016-11-07 0 2.400 2.000 2.500 2.300 2.400 440,000 1,035,600 2.3536 43.99 36.65 45.82 42.15 43.99 24,008 43.136 0.84%
2016-11-04 0 2.380 1.510 2.380 2.300 2.390 385,000 898,350 2.3334 43.62 27.67 43.62 42.15 43.80 21,007 42.764 3.48%
2016-11-03 0 2.300 1.510 2.300 2.300 2.300 5,000 11,500 2.3000 42.15 27.67 42.15 42.15 42.15 273 42.153 0.00%
2016-11-02 0 2.300 1.510 2.400 - - 0 0 - 42.15 27.67 43.99 - - 0 - 0.00%
2016-11-01 0 2.300 1.510 2.400 - - 0 0 - 42.15 27.67 43.99 - - 0 - 0.00%
2016-10-31 0 2.300 1.510 2.300 - - 0 0 - 42.15 27.67 42.15 - - 0 - -4.17%
2016-10-28 0 2.400 1.510 2.450 - - 0 0 - 43.99 27.67 44.90 - - 0 - 0.00%
2016-10-27 0 2.400 1.510 2.500 2.400 2.400 10,000 24,000 2.4000 43.99 27.67 45.82 43.99 43.99 546 43.985 -2.04%
2016-10-26 0 2.450 1.510 2.500 2.450 2.450 410,000 1,004,500 2.4500 44.90 27.67 45.82 44.90 44.90 22,371 44.902 0.00%
2016-10-25 0 2.450 1.510 2.450 2.450 2.450 5,000 12,250 2.4500 44.90 27.67 44.90 44.90 44.90 273 44.902 0.00%
2016-10-24 0 2.450 1.500 2.450 - - 0 0 - 44.90 27.49 44.90 - - 0 - -2.00%
2016-10-20 0 2.500 1.500 2.650 - - 0 0 - 45.82 27.49 48.57 - - 0 - 0.00%
2016-10-19 0 2.500 1.500 2.700 - - 0 0 - 45.82 27.49 49.48 - - 0 - 0.00%
2016-10-18 0 2.500 1.500 - 2.500 2.500 10,000 25,000 2.5000 45.82 27.49 - 45.82 45.82 546 45.818 8.70%
2016-10-17 0 2.300 1.500 2.500 - - 0 0 - 42.15 27.49 45.82 - - 0 - 0.00%
2016-10-14 0 2.300 1.500 2.300 - - 0 0 - 42.15 27.49 42.15 - - 0 - 0.00%
2016-10-13 0 2.300 1.500 2.500 2.300 2.300 430,000 989,000 2.3000 42.15 27.49 45.82 42.15 42.15 23,462 42.153 0.00%
2016-10-12 0 2.300 1.500 2.500 - - 0 0 - 42.15 27.49 45.82 - - 0 - 0.00%
2016-10-11 0 2.300 - 2.500 2.300 2.300 5,000 11,500 2.3000 42.15 - 45.82 42.15 42.15 273 42.153 -4.17%
2016-10-07 0 2.400 - 2.400 - - 0 0 - 43.99 - 43.99 - - 0 - -0.41%
2016-10-06 0 2.410 2.000 2.410 2.400 2.410 10,000 24,050 2.4050 44.17 36.65 44.17 43.99 44.17 546 44.077 0.42%
2016-10-05 0 2.400 2.000 2.600 - - 0 0 - 43.99 36.65 47.65 - - 0 - 0.00%
2016-10-04 0 2.400 2.160 2.400 - - 0 0 - 43.99 39.59 43.99 - - 0 - 0.00%
2016-10-03 0 2.400 2.300 2.600 2.400 2.400 5,000 12,000 2.4000 43.99 42.15 47.65 43.99 43.99 273 43.985 -9.43%
2016-09-30 0 2.650 2.400 2.700 2.580 2.700 165,000 434,500 2.6333 48.57 43.99 49.48 47.28 49.48 9,003 48.262 2.71%
2016-09-29 0 2.580 2.300 2.580 - - 0 0 - 47.28 42.15 47.28 - - 0 - 0.00%
2016-09-28 0 2.580 2.300 2.590 2.100 2.580 380,000 914,550 2.4067 47.28 42.15 47.47 38.49 47.28 20,734 44.108 -0.39%
2016-09-27 0 2.590 2.400 2.600 2.490 2.590 320,000 819,650 2.5614 47.47 43.99 47.65 45.63 47.47 17,460 46.944 -0.38%
2016-09-26 0 2.600 2.400 2.690 2.600 2.600 5,000 13,000 2.6000 47.65 43.99 49.30 47.65 47.65 273 47.651 -3.70%
2016-09-23 0 2.700 2.480 2.700 2.550 2.700 20,000 52,250 2.6125 49.48 45.45 49.48 46.73 49.48 1,091 47.880 0.37%
2016-09-22 0 2.690 2.590 2.690 2.600 2.730 490,000 1,327,550 2.7093 49.30 47.47 49.30 47.65 50.03 26,736 49.654 -0.37%
2016-09-21 0 2.700 2.500 2.700 2.400 2.700 65,000 163,600 2.5169 49.48 45.82 49.48 43.99 49.48 3,547 46.128 -3.57%
2016-09-20 0 2.800 2.550 2.800 - - 0 0 - 51.32 46.73 51.32 - - 0 - 0.00%
2016-09-19 0 2.800 2.600 2.950 2.600 2.940 95,000 268,400 2.8253 51.32 47.65 54.07 47.65 53.88 5,184 51.779 -3.45%
2016-09-15 0 2.900 2.580 2.900 2.730 2.900 45,000 126,650 2.8144 53.15 47.28 53.15 50.03 53.15 2,455 51.581 -3.33%
2016-09-14 0 3.000 2.630 2.990 2.510 3.000 140,000 392,350 2.8025 54.98 48.20 54.80 46.00 54.98 7,639 51.362 7.14%
2016-09-13 0 2.800 2.460 2.950 2.800 3.000 120,000 351,500 2.9292 51.32 45.09 54.07 51.32 54.98 6,548 53.684 -2.78%
2016-09-12 0 2.880 2.600 2.880 - - 0 0 - 52.78 47.65 52.78 - - 0 - 0.00%
2016-09-09 0 2.880 2.650 2.980 2.700 2.890 65,000 181,400 2.7908 52.78 48.57 54.62 49.48 52.97 3,547 51.147 -0.69%
2016-09-08 0 2.900 2.620 2.990 2.510 2.900 50,000 140,300 2.8060 53.15 48.02 54.80 46.00 53.15 2,728 51.426 1.75%
2016-09-07 0 2.850 2.680 3.100 2.400 3.000 1,735,000 4,732,050 2.7274 52.23 49.12 56.81 43.99 54.98 94,668 49.986 9.62%
2016-09-06 0 2.600 2.310 2.670 2.300 2.600 195,000 477,350 2.4479 47.65 42.34 48.93 42.15 47.65 10,640 44.864 10.64%
2016-09-05 0 2.350 2.210 2.500 2.350 3.100 270,000 714,300 2.6456 43.07 40.50 45.82 43.07 56.81 14,732 48.486 0.00%
2016-09-02 0 2.350 2.250 2.800 2.200 2.400 25,000 57,500 2.3000 43.07 41.24 51.32 40.32 43.99 1,364 42.153 11.90%
2016-09-01 0 2.100 - - - - 0 0 - 38.49 - - - - 0 - 0.00%
2016-08-31 0 2.100 1.910 2.100 2.200 2.450 485,000 1,158,900 2.3895 38.49 35.01 38.49 40.32 44.90 26,463 43.793 -4.55%
2016-08-30 0 2.200 2.100 - 2.110 2.200 35,000 75,650 2.1614 40.32 38.49 - 38.67 40.32 1,910 39.613 4.27%
2016-08-29 0 2.110 1.900 2.110 2.050 2.120 510,000 1,075,550 2.1089 38.67 34.82 38.67 37.57 38.85 27,827 38.651 4.98%
2016-08-26 0 2.010 1.810 2.010 1.990 2.050 195,000 395,500 2.0282 36.84 33.17 36.84 36.47 37.57 10,640 37.171 2.03%
2016-08-25 0 1.970 1.760 1.970 1.600 1.990 65,000 114,900 1.7677 36.10 32.26 36.10 29.32 36.47 3,547 32.397 0.00%
2016-08-24 0 1.970 1.860 1.980 1.830 2.000 230,000 456,300 1.9839 36.10 34.09 36.29 33.54 36.65 12,550 36.360 5.91%
2016-08-23 0 1.860 1.860 2.040 - - 0 0 - 34.09 34.09 37.39 - - 0 - 0.00%
2016-08-22 0 1.860 1.850 2.090 1.850 1.860 360,000 666,100 1.8503 34.09 33.91 38.30 33.91 34.09 19,643 33.911 -11.00%
2016-08-19 0 2.090 1.620 2.090 2.110 2.130 275,000 585,350 2.1285 38.30 29.69 38.30 38.67 39.04 15,005 39.010 -2.34%
2016-08-18 0 2.140 1.600 2.140 2.150 2.150 5,000 10,750 2.1500 39.22 29.32 39.22 39.40 39.40 273 39.404 1.42%
2016-08-17 0 2.110 1.560 2.110 2.100 2.120 735,000 1,550,200 2.1091 38.67 28.59 38.67 38.49 38.85 40,104 38.654 0.48%
2016-08-16 0 2.100 1.550 - 2.000 2.100 40,000 82,200 2.0550 38.49 28.41 - 36.65 38.49 2,183 37.663 5.00%
2016-08-15 0 2.000 1.690 - 1.850 2.000 25,000 48,400 1.9360 36.65 30.97 - 33.91 36.65 1,364 35.482 6.38%
2016-08-12 0 1.880 1.650 1.900 1.840 1.880 990,000 1,825,850 1.8443 34.46 30.24 34.82 33.72 34.46 54,018 33.801 -1.05%
2016-08-11 0 1.900 1.610 1.900 - - 0 0 - 34.82 29.51 34.82 - - 0 - -2.56%
2016-08-10 0 1.950 1.610 1.950 - - 0 0 - 35.74 29.51 35.74 - - 0 - 0.00%
2016-08-09 0 1.950 1.830 1.950 1.800 2.000 55,000 105,700 1.9218 35.74 33.54 35.74 32.99 36.65 3,001 35.222 -2.50%
2016-08-08 0 2.000 1.630 2.000 2.000 2.000 10,000 20,000 2.0000 36.65 29.87 36.65 36.65 36.65 546 36.655 11.11%
2016-08-05 0 1.800 1.680 1.850 1.800 1.800 45,000 81,000 1.8000 32.99 30.79 33.91 32.99 32.99 2,455 32.989 2.86%
2016-08-04 0 1.750 1.750 1.850 1.730 1.730 10,000 17,300 1.7300 32.07 32.07 33.91 31.71 31.71 546 31.706 0.57%
2016-08-03 0 1.740 1.600 1.740 1.730 1.750 750,000 1,305,000 1.7400 31.89 29.32 31.89 31.71 32.07 40,923 31.889 0.58%
2016-08-01 0 1.730 1.120 1.730 - - 0 0 - 31.71 20.53 31.71 - - 0 - 0.00%
2016-07-29 0 1.730 1.680 1.730 1.610 1.740 40,000 66,950 1.6738 31.71 30.79 31.71 29.51 31.89 2,183 30.675 -0.57%
2016-07-28 0 1.740 1.610 1.800 1.710 1.740 1,860,000 3,206,100 1.7237 31.89 29.51 32.99 31.34 31.89 101,488 31.591 0.00%
2016-07-27 0 1.740 1.600 1.800 - - 0 0 - 31.89 29.32 32.99 - - 0 - 0.00%
2016-07-26 0 1.740 1.740 1.800 1.650 1.760 50,000 85,900 1.7180 31.89 31.89 32.99 30.24 32.26 2,728 31.486 -3.33%
2016-07-25 0 1.800 1.660 1.850 1.700 1.850 60,000 107,000 1.7833 32.99 30.42 33.91 31.16 33.91 3,274 32.684 9.09%
2016-07-22 0 1.650 1.620 1.650 1.650 1.670 510,000 845,600 1.6580 30.24 29.69 30.24 30.24 30.61 27,827 30.387 -1.79%
2016-07-21 0 1.680 1.620 1.690 1.680 1.680 20,000 33,600 1.6800 30.79 29.69 30.97 30.79 30.79 1,091 30.790 0.00%
2016-07-20 0 1.680 1.680 1.690 1.620 1.690 85,000 139,900 1.6459 30.79 30.79 30.97 29.69 30.97 4,638 30.165 3.70%
2016-07-19 0 1.620 1.620 1.670 1.600 1.690 4,860,000 7,859,450 1.6172 29.69 29.69 30.61 29.32 30.97 265,179 29.638 1.25%
2016-07-18 0 1.600 1.450 1.700 1.450 1.600 2,545,000 3,892,600 1.5295 29.32 26.57 31.16 26.57 29.32 138,864 28.032 0.00%
2016-07-15 0 1.600 1.550 1.700 1.500 2.100 2,530,000 4,025,350 1.5910 29.32 28.41 31.16 27.49 38.49 138,046 29.160 -11.11%
2016-07-14 0 1.800 1.700 1.800 1.610 1.900 2,895,000 4,824,450 1.6665 32.99 31.16 32.99 29.51 34.82 157,961 30.542 -23.40%
2016-07-13 0 2.350 2.150 2.350 2.200 2.700 145,000 364,300 2.5124 43.07 39.40 43.07 40.32 49.48 7,912 46.046 -14.55%
2016-07-12 0 2.750 2.750 2.900 2.710 3.310 440,000 1,315,650 2.9901 50.40 50.40 53.15 49.67 60.66 24,008 54.801 -12.70%
2016-07-11 0 3.150 3.100 3.200 2.550 3.600 855,000 2,699,500 3.1573 57.73 56.81 58.65 46.73 65.98 46,652 57.865

Webb-site Database - Powered By Linux Group

Back to top