Zhongshi Minan Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08283  2016-11-08    
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
2026-02-03 0 0.520 0.485 0.520 0.520 0.520 15,000 7,800 0.5200 0.520 0.485 0.520 0.520 0.520 15,000 0.5200 0.00%
2026-02-02 0 0.520 0.465 0.530 - - 0 0 - 0.520 0.465 0.530 - - 0 - 0.00%
2026-01-30 0 0.520 0.500 0.530 0.520 0.520 25,000 13,000 0.5200 0.520 0.500 0.530 0.520 0.520 25,000 0.5200 9.47%
2026-01-29 0 0.475 0.475 0.490 0.475 0.510 65,000 32,650 0.5023 0.475 0.475 0.490 0.475 0.510 65,000 0.5023 -6.86%
2026-01-28 0 0.510 0.500 0.540 0.500 0.540 75,000 38,700 0.5160 0.510 0.500 0.540 0.500 0.540 75,000 0.5160 -5.56%
2026-01-27 0 0.540 0.510 0.540 0.540 0.540 25,000 13,500 0.5400 0.540 0.510 0.540 0.540 0.540 25,000 0.5400 0.00%
2026-01-26 0 0.540 0.500 0.550 0.540 0.540 70,000 37,800 0.5400 0.540 0.500 0.550 0.540 0.540 70,000 0.5400 -1.82%
2026-01-23 0 0.550 0.540 0.600 0.550 0.560 135,000 74,550 0.5522 0.550 0.540 0.600 0.550 0.560 135,000 0.5522 0.00%
2026-01-22 0 0.550 0.550 0.590 0.540 0.550 93,600 50,786 0.5426 0.550 0.550 0.590 0.540 0.550 93,600 0.5426 1.85%
2026-01-21 0 0.540 0.540 0.590 0.540 0.540 20,000 10,800 0.5400 0.540 0.540 0.590 0.540 0.540 20,000 0.5400 3.85%
2026-01-20 0 0.520 0.480 0.530 0.480 0.520 97,000 49,290 0.5081 0.520 0.480 0.530 0.480 0.520 97,000 0.5081 11.83%
2026-01-19 0 0.465 0.450 0.465 0.450 0.465 170,000 78,150 0.4597 0.465 0.450 0.465 0.450 0.465 170,000 0.4597 5.68%
2026-01-16 0 0.440 0.440 0.450 0.410 0.440 338,000 146,770 0.4342 0.440 0.440 0.450 0.410 0.440 338,000 0.4342 7.32%
2026-01-15 0 0.410 0.410 0.430 0.410 0.410 10,000 4,100 0.4100 0.410 0.410 0.430 0.410 0.410 10,000 0.4100 0.00%
2026-01-14 0 0.410 0.385 0.415 0.400 0.410 35,000 13,830 0.3951 0.410 0.385 0.415 0.400 0.410 35,000 0.3951 2.50%
2026-01-13 0 0.400 0.380 0.400 0.370 0.400 101,000 39,145 0.3876 0.400 0.380 0.400 0.370 0.400 101,000 0.3876 0.00%
2026-01-09 0 0.400 0.400 0.415 0.400 0.405 86,000 34,310 0.3990 0.400 0.400 0.415 0.400 0.405 86,000 0.3990 0.00%
2026-01-08 0 0.400 0.400 0.440 0.400 0.420 157,900 64,797 0.4104 0.400 0.400 0.440 0.400 0.420 157,900 0.4104 -4.76%
2026-01-07 0 0.420 0.415 0.440 0.415 0.465 460,200 196,437 0.4269 0.420 0.415 0.440 0.415 0.465 460,200 0.4269 -7.69%
2026-01-06 0 0.455 0.455 0.490 0.455 0.460 65,000 29,750 0.4577 0.455 0.455 0.490 0.455 0.460 65,000 0.4577 -1.09%
2026-01-05 0 0.460 0.460 0.500 0.460 0.465 36,000 16,690 0.4636 0.460 0.460 0.500 0.460 0.465 36,000 0.4636 -5.15%
2025-12-31 0 0.485 0.450 0.500 - - 0 0 - 0.485 0.450 0.500 - - 0 - 0.00%
2025-12-30 0 0.485 0.455 0.485 0.455 0.500 40,000 19,140 0.4785 0.485 0.455 0.485 0.455 0.500 40,000 0.4785 7.78%
2025-12-29 0 0.450 0.450 0.495 0.410 0.520 145,000 68,710 0.4739 0.450 0.450 0.495 0.410 0.520 145,000 0.4739 8.43%
2025-12-24 0 0.415 0.400 0.430 - - 0 0 - 0.415 0.400 0.430 - - 0 - 0.00%
2025-12-23 0 0.415 0.400 0.415 0.405 0.420 45,000 18,685 0.4152 0.415 0.400 0.415 0.405 0.420 45,000 0.4152 0.00%
2025-12-22 0 0.415 0.400 0.420 0.415 0.480 97,000 42,550 0.4387 0.415 0.400 0.420 0.415 0.480 97,000 0.4387 11.66%
2025-12-19 0 0.480 0.480 0.485 0.465 0.480 272,000 129,470 0.4760 0.372 0.372 0.376 0.360 0.372 351,283 0.3686 0.00%
2025-12-18 0 0.480 0.470 0.480 0.475 0.480 22,000 10,460 0.4755 0.372 0.364 0.372 0.368 0.372 28,413 0.3681 0.00%
2025-12-17 0 0.480 0.470 0.490 - - 0 0 - 0.372 0.364 0.379 - - 0 - 0.00%
2025-12-16 0 0.480 0.480 0.500 0.480 0.500 55,000 26,780 0.4869 0.372 0.372 0.387 0.372 0.387 71,031 0.3770 -4.00%
2025-12-15 0 0.500 0.480 0.500 0.485 0.500 159,000 78,855 0.4959 0.387 0.372 0.387 0.376 0.387 205,345 0.3840 6.38%
2025-12-12 0 0.470 0.460 0.475 - - 0 0 - 0.364 0.356 0.368 - - 0 - 0.00%
2025-12-11 0 0.470 0.465 0.480 0.470 0.480 126,000 60,420 0.4795 0.364 0.360 0.372 0.364 0.372 162,726 0.3713 1.08%
2025-12-10 0 0.465 0.465 0.495 0.465 0.465 7,000 3,255 0.4650 0.360 0.360 0.383 0.360 0.360 9,040 0.3601 -1.06%
2025-12-09 0 0.470 0.470 0.495 0.470 0.480 14,000 6,680 0.4771 0.364 0.364 0.383 0.364 0.372 18,081 0.3695 -3.09%
2025-12-08 0 0.485 0.485 0.500 0.470 0.510 131,000 65,685 0.5014 0.376 0.376 0.387 0.364 0.395 169,184 0.3882 -3.00%
2025-12-05 0 0.500 0.490 0.500 0.495 0.530 265,000 135,625 0.5118 0.387 0.379 0.387 0.383 0.410 342,242 0.3963 2.04%
2025-12-04 0 0.490 0.470 0.490 0.455 0.495 1,732,000 816,735 0.4716 0.379 0.364 0.379 0.352 0.383 2,236,843 0.3651 6.52%
2025-12-03 0 0.460 0.440 0.460 0.460 0.465 13,000 5,990 0.4608 0.356 0.341 0.356 0.356 0.360 16,789 0.3568 2.22%
2025-12-02 0 0.450 0.450 0.455 0.450 0.460 45,000 20,500 0.4556 0.348 0.348 0.352 0.348 0.356 58,117 0.3527 -3.23%
2025-12-01 0 0.465 0.450 0.465 0.465 0.480 112,000 52,450 0.4683 0.360 0.348 0.360 0.360 0.372 144,646 0.3626 -3.12%
2025-11-28 0 0.480 0.470 0.500 - - 0 0 - 0.372 0.364 0.387 - - 0 - 0.00%
2025-11-27 0 0.480 0.465 0.480 - - 0 0 - 0.372 0.360 0.372 - - 0 - -1.03%
2025-11-26 0 0.485 0.470 0.500 0.485 0.490 106,000 51,880 0.4894 0.376 0.364 0.387 0.376 0.379 136,897 0.3790 0.00%
2025-11-25 0 0.485 0.460 0.490 0.450 0.490 55,000 25,600 0.4655 0.376 0.356 0.379 0.348 0.379 71,031 0.3604 7.78%
2025-11-24 0 0.450 0.450 0.475 0.450 0.470 76,000 34,780 0.4576 0.348 0.348 0.368 0.348 0.364 98,152 0.3543 -6.25%
2025-11-21 0 0.480 0.470 0.490 0.480 0.480 10,000 4,800 0.4800 0.372 0.364 0.379 0.372 0.372 12,915 0.3717 0.00%
2025-11-20 0 0.480 0.470 0.480 0.480 0.480 5,000 2,400 0.4800 0.372 0.364 0.372 0.372 0.372 6,457 0.3717 0.00%
2025-11-19 0 0.480 0.470 0.490 0.470 0.480 15,000 7,110 0.4740 0.372 0.364 0.379 0.364 0.372 19,372 0.3670 -2.04%
2025-11-18 0 0.490 0.470 0.495 - - 0 0 - 0.379 0.364 0.383 - - 0 - 0.00%
2025-11-17 0 0.490 0.485 0.495 0.460 0.495 181,000 87,595 0.4840 0.379 0.376 0.383 0.356 0.383 233,758 0.3747 5.38%
2025-11-14 0 0.465 0.465 0.485 - - 0 0 - 0.360 0.360 0.376 - - 0 - 0.00%
2025-11-13 0 0.465 0.465 0.480 - - 0 0 - 0.360 0.360 0.372 - - 0 - 0.00%
2025-11-12 0 0.465 0.460 0.475 0.460 0.465 48,000 22,190 0.4623 0.360 0.356 0.368 0.356 0.360 61,991 0.3580 0.00%
2025-11-11 0 0.465 0.465 0.475 0.465 0.470 86,000 40,310 0.4687 0.360 0.360 0.368 0.360 0.364 111,067 0.3629 -3.12%
2025-11-07 0 0.480 0.475 0.495 0.480 0.485 16,300 7,824 0.4800 0.372 0.368 0.383 0.372 0.376 21,051 0.3717 -4.00%
2025-11-06 0 0.500 0.490 0.500 0.465 0.550 202,000 102,785 0.5088 0.387 0.379 0.387 0.360 0.426 260,879 0.3940 7.53%
2025-11-05 0 0.465 0.465 0.490 0.460 0.460 2,000 920 0.4600 0.360 0.360 0.379 0.356 0.356 2,583 0.3562 1.09%
2025-11-04 0 0.460 0.460 0.490 0.460 0.470 10,900 5,051 0.4634 0.356 0.356 0.379 0.356 0.364 14,077 0.3588 -2.13%
2025-11-03 0 0.470 0.470 0.490 0.470 0.470 6,200 2,890 0.4661 0.364 0.364 0.379 0.364 0.364 8,007 0.3609 -1.05%
2025-10-31 0 0.475 0.475 0.485 - - 0 0 - 0.368 0.368 0.376 - - 0 - 0.00%
2025-10-30 0 0.475 0.475 0.490 0.475 0.480 111,000 53,275 0.4800 0.368 0.368 0.379 0.368 0.372 143,354 0.3716 0.00%
2025-10-28 0 0.475 0.475 0.500 0.475 0.510 45,000 21,565 0.4792 0.368 0.368 0.387 0.368 0.395 58,117 0.3711 1.06%
2025-10-27 0 0.470 0.470 0.485 0.465 0.490 28,720 13,630 0.4746 0.364 0.364 0.376 0.360 0.379 37,091 0.3675 2.17%
2025-10-24 0 0.460 0.460 0.510 0.460 0.475 26,000 12,185 0.4687 0.356 0.356 0.395 0.356 0.368 33,578 0.3629 -3.16%
2025-10-23 0 0.475 0.475 0.495 0.475 0.510 21,000 10,175 0.4845 0.368 0.368 0.383 0.368 0.395 27,121 0.3752 0.00%
2025-10-22 0 0.475 0.475 0.490 0.475 0.490 141,000 68,155 0.4834 0.368 0.368 0.379 0.368 0.379 182,099 0.3743 0.00%
2025-10-21 0 0.475 0.475 0.510 0.475 0.520 65,000 31,870 0.4903 0.368 0.368 0.395 0.368 0.403 83,946 0.3796 0.00%
2025-10-20 0 0.475 0.475 0.510 0.470 0.520 104,000 50,485 0.4854 0.368 0.368 0.395 0.364 0.403 134,314 0.3759 0.00%
2025-10-17 0 0.475 0.475 0.490 0.475 0.480 88,000 41,805 0.4751 0.368 0.368 0.379 0.368 0.372 113,650 0.3678 1.06%
2025-10-16 0 0.470 0.470 0.475 0.470 0.475 264,000 124,790 0.4727 0.364 0.364 0.368 0.364 0.368 340,951 0.3660 2.17%
2025-10-15 0 0.460 0.455 0.460 0.455 0.485 524,000 244,700 0.4670 0.356 0.352 0.356 0.352 0.376 676,735 0.3616 -5.15%
2025-10-14 0 0.485 0.485 0.500 0.480 0.510 494,000 245,445 0.4969 0.376 0.376 0.387 0.372 0.395 637,991 0.3847 -2.02%
2025-10-13 0 0.495 0.495 0.500 0.490 0.550 624,000 317,490 0.5088 0.383 0.383 0.387 0.379 0.426 805,883 0.3940 -2.94%
2025-10-10 0 0.510 0.510 0.520 0.495 0.560 473,000 248,005 0.5243 0.395 0.395 0.403 0.383 0.434 610,870 0.4060 -3.77%
2025-10-09 0 0.530 0.530 0.550 0.530 0.550 191,000 103,700 0.5429 0.410 0.410 0.426 0.410 0.426 246,673 0.4204 -1.85%
2025-10-08 0 0.540 0.540 0.580 0.530 0.600 648,000 353,470 0.5455 0.418 0.418 0.449 0.410 0.465 836,879 0.4224 -3.57%
2025-10-06 0 0.560 0.530 0.570 0.510 0.600 111,000 61,600 0.5550 0.434 0.410 0.441 0.395 0.465 143,354 0.4297 0.00%
2025-10-03 0 0.560 0.540 0.560 0.540 0.580 81,800 46,310 0.5661 0.434 0.418 0.434 0.418 0.449 105,643 0.4384 3.70%
2025-10-02 0 0.540 0.530 0.550 0.540 0.550 17,000 9,340 0.5494 0.418 0.410 0.426 0.418 0.426 21,955 0.4254 1.89%
2025-09-30 0 0.530 0.530 0.560 0.510 0.630 655,000 374,060 0.5711 0.410 0.410 0.434 0.395 0.488 845,919 0.4422 -5.36%
2025-09-29 0 0.560 0.560 0.600 0.560 0.560 3,000 1,680 0.5600 0.434 0.434 0.465 0.434 0.434 3,874 0.4336 0.00%
2025-09-26 0 0.560 0.550 0.560 0.550 0.620 62,000 34,740 0.5603 0.434 0.426 0.434 0.426 0.480 80,072 0.4339 -1.75%
2025-09-25 0 0.570 0.570 0.620 0.570 0.640 50,000 29,930 0.5986 0.441 0.441 0.480 0.441 0.496 64,574 0.4635 -9.52%
2025-09-24 0 0.630 0.590 0.630 - - 0 0 - 0.488 0.457 0.488 - - 0 - -3.08%
2025-09-23 0 0.650 0.590 0.650 0.580 0.660 242,000 148,190 0.6124 0.503 0.457 0.503 0.449 0.511 312,538 0.4742 4.84%
2025-09-22 0 0.620 0.620 0.650 0.620 0.690 410,600 271,100 0.6603 0.480 0.480 0.503 0.480 0.534 530,282 0.5112 0.00%
2025-09-19 0 0.620 0.610 0.620 0.600 0.660 104,000 63,660 0.6121 0.480 0.472 0.480 0.465 0.511 134,314 0.4740 -3.12%
2025-09-18 0 0.640 0.630 0.640 0.620 0.680 207,000 131,200 0.6338 0.496 0.488 0.496 0.480 0.527 267,336 0.4908 1.59%
2025-09-17 0 0.630 0.620 0.630 0.590 0.640 605,000 378,320 0.6253 0.488 0.480 0.488 0.457 0.496 781,345 0.4842 5.00%
2025-09-16 0 0.600 0.560 0.600 0.530 0.630 201,000 109,990 0.5472 0.465 0.434 0.465 0.410 0.488 259,587 0.4237 11.11%
2025-09-15 0 0.540 0.520 0.540 0.520 0.580 91,400 49,328 0.5397 0.418 0.403 0.418 0.403 0.449 118,041 0.4179 3.85%
2025-09-12 0 0.520 0.500 0.520 0.490 0.520 175,000 88,815 0.5075 0.403 0.387 0.403 0.379 0.403 226,009 0.3930 7.22%
2025-09-11 0 0.485 0.485 0.490 0.465 0.520 471,000 231,560 0.4916 0.376 0.376 0.379 0.360 0.403 608,287 0.3807 -6.73%
2025-09-10 0 0.520 0.520 0.530 0.510 0.580 181,000 95,410 0.5271 0.403 0.403 0.410 0.395 0.449 233,758 0.4082 -1.89%
2025-09-09 0 0.530 0.510 0.540 0.510 0.580 71,000 37,240 0.5245 0.410 0.395 0.418 0.395 0.449 91,695 0.4061 -1.85%
2025-09-08 0 0.540 0.520 0.540 0.510 0.550 80,000 42,090 0.5261 0.418 0.403 0.418 0.395 0.426 103,318 0.4074 0.00%
2025-09-05 0 0.540 0.520 0.540 0.530 0.570 132,000 71,430 0.5411 0.418 0.403 0.418 0.410 0.441 170,475 0.4190 -3.57%
2025-09-04 0 0.560 0.540 0.560 0.530 0.600 204,000 112,440 0.5512 0.434 0.418 0.434 0.410 0.465 263,462 0.4268 0.00%
2025-09-03 0 0.560 0.550 0.560 0.540 0.570 46,000 25,440 0.5530 0.434 0.426 0.434 0.418 0.441 59,408 0.4282 1.82%
2025-09-02 0 0.550 0.530 0.550 0.520 0.590 460,000 248,630 0.5405 0.426 0.410 0.426 0.403 0.457 594,081 0.4185 3.77%
2025-09-01 0 0.530 0.530 0.550 0.510 0.610 939,800 508,128 0.5407 0.410 0.410 0.426 0.395 0.472 1,213,733 0.4186 -5.36%
2025-08-29 0 0.560 0.550 0.560 0.530 0.660 1,728,000 1,014,460 0.5871 0.434 0.426 0.434 0.410 0.511 2,231,677 0.4546 -5.08%
2025-08-28 0 0.590 0.560 0.590 0.520 0.690 872,000 498,640 0.5718 0.457 0.434 0.457 0.403 0.534 1,126,170 0.4428 3.51%
2025-08-27 0 0.570 0.570 0.630 0.570 0.960 3,684,000 2,676,680 0.7266 0.441 0.441 0.488 0.441 0.743 4,757,812 0.5626 -21.92%
2025-08-26 0 0.730 0.700 0.730 0.495 0.730 3,558,000 2,104,630 0.5915 0.565 0.542 0.565 0.383 0.565 4,595,085 0.4580 46.00%
2025-08-25 0 0.500 0.490 0.510 0.490 0.510 78,000 38,570 0.4945 0.387 0.379 0.395 0.379 0.395 100,735 0.3829 -1.96%
2025-08-22 0 0.510 0.495 0.510 0.470 0.510 179,000 86,745 0.4846 0.395 0.383 0.395 0.364 0.395 231,175 0.3752 3.03%
2025-08-21 0 0.495 0.490 0.495 0.400 0.495 1,761,000 820,135 0.4657 0.383 0.379 0.383 0.310 0.383 2,274,296 0.3606 19.28%
2025-08-20 0 0.415 0.405 0.410 0.405 0.435 572,000 237,400 0.4150 0.321 0.314 0.317 0.314 0.337 738,726 0.3214 -5.68%
2025-08-19 0 0.440 0.440 0.455 0.430 0.450 104,800 45,587 0.4350 0.341 0.341 0.352 0.333 0.348 135,347 0.3368 -4.35%
2025-08-18 0 0.460 0.435 0.465 0.430 0.460 197,000 85,970 0.4364 0.356 0.337 0.360 0.333 0.356 254,422 0.3379 3.37%
2025-08-15 0 0.445 0.445 0.465 0.445 0.465 364,000 164,490 0.4519 0.345 0.345 0.360 0.345 0.360 470,099 0.3499 -6.32%
2025-08-14 0 0.475 0.470 0.475 0.425 0.480 658,000 299,200 0.4547 0.368 0.364 0.368 0.329 0.372 849,794 0.3521 11.76%
2025-08-13 0 0.425 0.425 0.445 0.420 0.640 6,684,000 3,267,760 0.4889 0.329 0.329 0.345 0.325 0.496 8,632,251 0.3786 -37.50%
2025-08-12 0 0.680 0.640 0.680 0.630 0.690 36,000 23,960 0.6656 0.527 0.496 0.527 0.488 0.534 46,493 0.5153 7.94%
2025-08-11 0 0.630 0.630 0.660 0.620 0.690 197,000 129,830 0.6590 0.488 0.488 0.511 0.480 0.534 254,422 0.5103 -10.00%
2025-08-08 0 0.700 0.680 0.720 0.660 0.700 46,600 31,598 0.6781 0.542 0.527 0.558 0.511 0.542 60,183 0.5250 6.06%
2025-08-07 0 0.660 0.640 0.660 0.630 0.700 162,000 106,820 0.6594 0.511 0.496 0.511 0.488 0.542 209,220 0.5106 -5.71%
2025-08-06 0 0.700 0.670 0.740 0.670 0.700 97,000 66,580 0.6864 0.542 0.519 0.573 0.519 0.542 125,274 0.5315 -2.78%
2025-08-05 0 0.720 0.720 0.750 0.720 0.780 74,000 54,240 0.7330 0.558 0.558 0.581 0.558 0.604 95,570 0.5675 -5.26%
2025-08-04 0 0.760 0.720 0.760 0.720 0.760 77,000 56,040 0.7278 0.588 0.558 0.588 0.558 0.588 99,444 0.5635 0.00%
2025-08-01 0 0.760 0.760 0.770 0.740 0.790 107,000 81,140 0.7583 0.588 0.588 0.596 0.573 0.612 138,188 0.5872 -2.56%
2025-07-31 0 0.780 0.750 0.780 0.750 0.780 50,000 37,990 0.7598 0.604 0.581 0.604 0.581 0.604 64,574 0.5883 0.00%
2025-07-30 0 0.780 0.780 0.800 0.780 0.780 6,000 4,700 0.7833 0.604 0.604 0.619 0.604 0.604 7,749 0.6065 -1.27%
2025-07-29 0 0.790 0.790 0.840 0.780 0.900 369,000 307,300 0.8328 0.612 0.612 0.650 0.604 0.697 476,556 0.6448 -4.82%
2025-07-28 0 0.830 0.780 0.830 0.770 0.850 15,000 11,670 0.7780 0.643 0.604 0.643 0.596 0.658 19,372 0.6024 5.06%
2025-07-25 0 0.790 0.790 0.860 0.780 0.890 6,400 5,184 0.8100 0.612 0.612 0.666 0.604 0.689 8,265 0.6272 -3.66%
2025-07-24 0 0.820 0.820 0.870 0.790 0.850 25,000 20,500 0.8200 0.635 0.635 0.674 0.612 0.658 32,287 0.6349 -6.82%
2025-07-23 0 0.880 0.870 0.890 0.740 0.880 237,000 196,670 0.8298 0.681 0.674 0.689 0.573 0.681 306,081 0.6425 8.64%
2025-07-22 0 0.810 0.780 0.810 0.730 0.870 135,000 105,870 0.7842 0.627 0.604 0.627 0.565 0.674 174,350 0.6072 10.96%
2025-07-21 0 0.730 0.720 0.790 0.730 0.790 178,000 132,170 0.7425 0.565 0.558 0.612 0.565 0.612 229,883 0.5749 -7.59%
2025-07-18 0 0.790 0.790 0.800 0.730 0.790 272,000 200,390 0.7367 0.612 0.612 0.619 0.565 0.612 351,283 0.5705 0.00%
2025-07-17 0 0.790 0.790 0.800 0.750 0.950 222,000 185,220 0.8343 0.612 0.612 0.619 0.581 0.736 286,709 0.6460 -14.13%
2025-07-16 0 0.920 0.870 0.920 0.850 0.990 205,000 185,620 0.9055 0.712 0.674 0.712 0.658 0.767 264,753 0.7011 2.22%
2025-07-15 0 0.900 0.900 0.980 0.800 1.020 2,102,700 1,944,490 0.9248 0.697 0.697 0.759 0.619 0.790 2,715,595 0.7160 23.29%
2025-07-14 0 0.730 0.730 0.740 0.720 0.800 53,000 39,870 0.7523 0.565 0.565 0.573 0.558 0.619 68,448 0.5825 -7.59%
2025-07-11 0 0.790 0.750 0.790 0.690 0.800 237,000 178,320 0.7524 0.612 0.581 0.612 0.534 0.619 306,081 0.5826 17.91%
2025-07-10 0 0.670 0.640 0.680 0.620 0.670 66,000 42,640 0.6461 0.519 0.496 0.527 0.480 0.519 85,238 0.5002 1.52%
2025-07-09 0 0.660 0.630 0.660 0.620 0.680 48,000 30,380 0.6329 0.511 0.488 0.511 0.480 0.527 61,991 0.4901 -1.49%
2025-07-08 0 0.670 0.650 0.670 0.660 0.730 110,000 73,400 0.6673 0.519 0.503 0.519 0.511 0.565 142,063 0.5167 -5.63%
2025-07-07 0 0.710 0.680 0.720 0.620 0.750 299,000 206,350 0.6901 0.550 0.527 0.558 0.480 0.581 386,152 0.5344 7.58%
2025-07-04 0 0.660 0.640 0.670 0.590 0.730 831,000 519,210 0.6248 0.511 0.496 0.519 0.457 0.565 1,073,220 0.4838 -9.59%
2025-07-03 0 0.730 0.700 0.750 0.730 0.730 1,000 730 0.7300 0.565 0.542 0.581 0.565 0.565 1,291 0.5652 0.00%
2025-07-02 0 0.730 0.700 0.730 0.710 0.750 10,000 7,340 0.7340 0.565 0.542 0.565 0.550 0.581 12,915 0.5683 -2.67%
2025-06-30 0 0.750 0.740 0.780 0.670 0.790 260,000 194,750 0.7490 0.581 0.573 0.604 0.519 0.612 335,785 0.5800 1.35%
2025-06-27 0 0.740 0.720 0.740 0.690 0.750 145,000 105,220 0.7257 0.573 0.558 0.573 0.534 0.581 187,265 0.5619 12.12%
2025-06-26 0 0.660 0.630 0.660 0.610 0.660 33,400 21,498 0.6437 0.511 0.488 0.511 0.472 0.511 43,135 0.4984 0.00%
2025-06-25 0 0.660 0.650 0.670 0.580 0.710 389,000 242,790 0.6241 0.511 0.503 0.519 0.449 0.550 502,386 0.4833 -7.04%
2025-06-24 0 0.710 0.700 0.710 0.670 0.750 105,000 73,240 0.6975 0.550 0.542 0.550 0.519 0.581 135,605 0.5401 14.52%
2025-06-23 0 0.620 0.620 0.650 0.610 0.790 113,000 73,070 0.6466 0.480 0.480 0.503 0.472 0.612 145,937 0.5007 -21.52%
2025-06-20 0 0.790 0.740 0.790 0.760 0.790 29,000 22,540 0.7772 0.612 0.573 0.612 0.588 0.612 37,453 0.6018 1.28%
2025-06-19 0 0.780 0.710 0.780 0.700 0.850 235,000 177,550 0.7555 0.604 0.550 0.604 0.542 0.658 303,498 0.5850 -4.88%
2025-06-18 0 0.820 0.800 0.820 0.670 0.900 1,369,000 1,038,750 0.7588 0.635 0.619 0.635 0.519 0.697 1,768,036 0.5875 2.50%
2025-06-17 0 0.800 0.770 0.800 0.510 0.840 1,834,400 1,238,500 0.6752 0.619 0.596 0.619 0.395 0.650 2,369,091 0.5228 60.00%
2025-06-16 0 0.500 0.495 0.520 0.470 0.560 134,000 69,570 0.5192 0.387 0.383 0.403 0.364 0.434 173,058 0.4020 6.38%
2025-06-13 0 0.470 0.465 0.520 0.470 0.470 4,000 1,880 0.4700 0.364 0.360 0.403 0.364 0.364 5,166 0.3639 -4.08%
2025-06-12 0 0.490 0.490 0.520 0.490 0.490 5,400 2,638 0.4885 0.379 0.379 0.403 0.379 0.379 6,974 0.3783 2.08%
2025-06-11 0 0.480 0.475 0.530 0.450 0.530 103,000 52,760 0.5122 0.372 0.368 0.410 0.348 0.410 133,022 0.3966 5.49%
2025-06-10 0 0.455 0.455 0.480 0.450 0.455 48,000 21,820 0.4546 0.352 0.352 0.372 0.348 0.352 61,991 0.3520 2.25%
2025-06-09 0 0.445 0.445 0.480 - - 0 0 - 0.345 0.345 0.372 - - 0 - 1.14%
2025-06-06 0 0.440 0.440 0.485 0.440 0.450 7,000 3,120 0.4457 0.341 0.341 0.376 0.341 0.348 9,040 0.3451 -4.35%
2025-06-05 0 0.460 0.460 0.490 0.460 0.460 9,600 4,404 0.4588 0.356 0.356 0.379 0.356 0.356 12,398 0.3552 -6.12%
2025-06-04 0 0.490 0.460 0.500 - - 0 0 - 0.379 0.356 0.387 - - 0 - 0.00%
2025-06-03 0 0.490 0.460 0.500 - - 0 0 - 0.379 0.356 0.387 - - 0 - 0.00%
2025-06-02 0 0.490 0.450 0.490 0.475 0.490 22,000 10,545 0.4793 0.379 0.348 0.379 0.368 0.379 28,413 0.3711 16.67%
2025-05-30 0 0.420 0.415 0.480 - - 0 0 - 0.325 0.321 0.372 - - 0 - 0.00%
2025-05-29 0 0.420 0.420 0.480 0.420 0.425 23,000 9,765 0.4246 0.325 0.325 0.372 0.325 0.329 29,704 0.3287 -2.33%
2025-05-28 0 0.430 0.430 0.480 0.430 0.430 2,000 860 0.4300 0.333 0.333 0.372 0.333 0.333 2,583 0.3330 -3.37%
2025-05-27 0 0.445 0.445 0.485 0.445 0.445 2,000 890 0.4450 0.345 0.345 0.376 0.345 0.345 2,583 0.3446 -2.20%
2025-05-26 0 0.455 0.455 0.480 - - 0 0 - 0.352 0.352 0.372 - - 0 - 1.11%
2025-05-23 0 0.450 0.445 0.475 0.450 0.480 97,100 45,419 0.4678 0.348 0.345 0.368 0.348 0.372 125,403 0.3622 4.65%
2025-05-22 0 0.430 0.430 0.480 0.430 0.445 3,400 1,482 0.4359 0.333 0.333 0.372 0.333 0.345 4,391 0.3375 -9.47%
2025-05-21 0 0.475 0.450 0.475 0.470 0.475 52,000 24,635 0.4738 0.368 0.348 0.368 0.364 0.368 67,157 0.3668 5.56%
2025-05-20 0 0.450 0.430 0.490 0.450 0.450 2,000 900 0.4500 0.348 0.333 0.379 0.348 0.348 2,583 0.3484 5.88%
2025-05-19 0 0.425 0.415 0.430 0.425 0.425 2,400 1,004 0.4183 0.329 0.321 0.333 0.329 0.329 3,100 0.3239 4.94%
2025-05-16 0 0.405 0.405 0.450 0.400 0.400 1,000 400 0.4000 0.314 0.314 0.348 0.310 0.310 1,291 0.3097 2.53%
2025-05-15 0 0.395 0.395 0.450 - - 0 0 - 0.306 0.306 0.348 - - 0 - 0.00%
2025-05-14 0 0.395 0.390 0.460 0.390 0.405 22,000 8,685 0.3948 0.306 0.302 0.356 0.302 0.314 28,413 0.3057 -2.47%
2025-05-13 0 0.405 0.390 0.430 0.400 0.405 23,200 9,340 0.4026 0.314 0.302 0.333 0.310 0.314 29,962 0.3117 -1.22%
2025-05-12 0 0.410 0.405 0.460 - - 0 0 - 0.317 0.314 0.356 - - 0 - 0.00%
2025-05-09 0 0.410 0.410 0.460 0.410 0.450 122,000 51,460 0.4218 0.317 0.317 0.356 0.317 0.348 157,561 0.3266 -10.87%
2025-05-08 0 0.460 0.460 0.500 0.460 0.460 3,000 1,380 0.4600 0.356 0.356 0.387 0.356 0.356 3,874 0.3562 -2.13%
2025-05-07 0 0.470 0.460 0.500 - - 0 0 - 0.364 0.356 0.387 - - 0 - 0.00%
2025-05-06 0 0.470 0.470 0.520 - - 0 0 - 0.364 0.364 0.403 - - 0 - 0.00%
2025-05-02 0 0.470 0.470 0.530 0.470 0.470 5,000 2,350 0.4700 0.364 0.364 0.410 0.364 0.364 6,457 0.3639 -6.00%
2025-04-30 0 0.500 0.470 0.500 0.500 0.500 15,000 7,500 0.5000 0.387 0.364 0.387 0.387 0.387 19,372 0.3872 0.00%
2025-04-29 0 0.500 0.500 0.520 0.500 0.500 9,300 4,635 0.4984 0.387 0.387 0.403 0.387 0.387 12,011 0.3859 2.04%
2025-04-28 0 0.490 0.490 0.530 - - 0 0 - 0.379 0.379 0.410 - - 0 - 1.03%
2025-04-25 0 0.485 0.485 0.510 - - 0 0 - 0.376 0.376 0.395 - - 0 - 0.00%
2025-04-24 0 0.485 0.470 0.500 0.470 0.490 71,000 34,160 0.4811 0.376 0.364 0.387 0.364 0.379 91,695 0.3725 14.12%
2025-04-23 0 0.425 0.425 0.480 - - 0 0 - 0.329 0.329 0.372 - - 0 - 1.19%
2025-04-22 0 0.420 0.415 0.470 0.415 0.460 37,000 15,910 0.4300 0.325 0.321 0.364 0.321 0.356 47,785 0.3330 -12.50%
2025-04-17 0 0.480 0.460 0.480 0.425 0.480 28,200 13,307 0.4719 0.372 0.356 0.372 0.329 0.372 36,420 0.3654 12.94%
2025-04-16 0 0.425 0.425 0.450 0.425 0.460 6,000 2,690 0.4483 0.329 0.329 0.348 0.329 0.356 7,749 0.3471 4.94%
2025-04-15 0 0.405 0.390 0.460 - - 0 0 - 0.314 0.302 0.356 - - 0 - 0.00%
2025-04-14 0 0.405 0.380 0.460 0.405 0.405 2,000 810 0.4050 0.314 0.294 0.356 0.314 0.314 2,583 0.3136 0.00%
2025-04-11 0 0.405 0.380 0.455 0.380 0.410 18,000 7,155 0.3975 0.314 0.294 0.352 0.294 0.317 23,247 0.3078 -1.22%
2025-04-10 0 0.410 0.410 0.450 0.410 0.410 13,000 5,330 0.4100 0.317 0.317 0.348 0.317 0.317 16,789 0.3175 -8.89%
2025-04-09 0 0.450 0.390 0.450 - - 0 0 - 0.348 0.302 0.348 - - 0 - 0.00%
2025-04-08 0 0.450 0.400 0.450 0.380 0.460 67,000 29,520 0.4406 0.348 0.310 0.348 0.294 0.356 86,529 0.3412 18.42%
2025-04-07 0 0.380 0.380 0.455 0.375 0.420 103,000 39,100 0.3796 0.294 0.294 0.352 0.290 0.325 133,022 0.2939 -13.64%
2025-04-03 0 0.440 0.425 0.490 0.435 0.440 8,000 3,485 0.4356 0.341 0.329 0.379 0.337 0.341 10,332 0.3373 1.15%
2025-04-02 0 0.435 0.430 0.435 0.410 0.475 80,000 36,085 0.4511 0.337 0.333 0.337 0.317 0.368 103,318 0.3493 -1.14%
2025-04-01 0 0.440 0.440 0.480 0.440 0.460 51,000 22,595 0.4430 0.341 0.341 0.372 0.341 0.356 65,865 0.3430 -4.35%
2025-03-31 0 0.460 0.460 0.495 0.460 0.510 18,000 8,630 0.4794 0.356 0.356 0.383 0.356 0.395 23,247 0.3712 -9.80%
2025-03-28 0 0.510 0.510 0.540 0.510 0.510 34,000 17,380 0.5112 0.395 0.395 0.418 0.395 0.395 43,910 0.3958 -7.27%
2025-03-27 0 0.550 0.500 0.550 0.500 0.750 1,280,000 794,390 0.6206 0.426 0.387 0.426 0.387 0.581 1,653,094 0.4805 17.02%
2025-03-26 0 0.470 0.455 0.550 0.445 0.530 186,000 92,000 0.4946 0.364 0.352 0.426 0.345 0.410 240,215 0.3830 -3.09%
2025-03-25 0 0.485 0.475 0.500 0.410 0.490 98,000 45,045 0.4596 0.376 0.368 0.387 0.317 0.379 126,565 0.3559 8.99%
2025-03-24 0 0.445 0.410 0.445 0.380 0.450 335,000 141,080 0.4211 0.345 0.317 0.345 0.294 0.348 432,646 0.3261 23.61%
2025-03-21 0 0.360 0.360 0.370 0.355 0.360 38,000 13,630 0.3587 0.279 0.279 0.286 0.275 0.279 49,076 0.2777 -5.26%
2025-03-20 0 0.380 0.380 0.400 0.355 0.380 21,000 7,710 0.3671 0.294 0.294 0.310 0.275 0.294 27,121 0.2843 1.33%
2025-03-19 0 0.375 0.370 0.395 0.350 0.425 328,100 119,319 0.3637 0.290 0.286 0.306 0.271 0.329 423,735 0.2816 -11.76%
2025-03-18 0 0.425 0.375 0.425 0.355 0.425 210,000 78,460 0.3736 0.329 0.290 0.329 0.275 0.329 271,211 0.2893 -5.56%
2025-03-17 0 0.450 0.380 0.450 0.365 0.495 190,000 77,515 0.4080 0.348 0.294 0.348 0.283 0.383 245,381 0.3159 2.27%
2025-03-14 0 0.440 0.440 0.490 0.370 0.440 296,000 123,090 0.4158 0.341 0.341 0.379 0.286 0.341 382,278 0.3220 1.15%
2025-03-13 0 0.435 0.435 0.530 0.420 0.530 777,500 385,395 0.4957 0.337 0.337 0.410 0.325 0.410 1,004,126 0.3838 -14.71%
2025-03-12 0 0.510 0.510 0.540 0.480 0.820 1,685,700 890,348 0.5282 0.395 0.395 0.418 0.372 0.635 2,177,048 0.4090 -43.33%
2025-03-11 0 0.900 0.800 0.900 0.900 0.900 4,000 3,690 0.9225 0.697 0.619 0.697 0.697 0.697 5,166 0.7143 0.00%
2025-03-10 0 0.900 0.810 0.870 0.850 1.200 60,000 57,820 0.9637 0.697 0.627 0.674 0.658 0.929 77,489 0.7462 -26.23%
2025-03-07 0 1.220 0.860 1.220 1.200 1.240 38,200 46,564 1.2190 0.945 0.666 0.945 0.929 0.960 49,335 0.9438 -1.61%
2025-03-06 0 1.240 1.160 1.240 1.240 1.240 28,400 35,184 1.2389 0.960 0.898 0.960 0.960 0.960 36,678 0.9593 0.00%
2025-03-05 0 1.240 1.230 1.390 1.100 1.500 64,564 77,916 1.2068 0.960 0.952 1.076 0.852 1.161 83,383 0.9344 -22.98%
2025-03-04 0 1.610 1.360 1.820 1.360 1.820 23,100 35,565 1.5396 1.247 1.053 1.409 1.053 1.409 29,833 1.1921 -12.97%
2025-03-03 0 1.850 1.750 1.850 1.750 1.850 3,600 6,488 1.8022 1.432 1.355 1.432 1.355 1.432 4,649 1.3955 0.00%
2025-02-28 0 1.850 1.500 1.920 - - 0 0 - 1.432 1.161 1.487 - - 0 - 0.00%
2025-02-27 0 1.850 1.750 1.900 1.850 1.850 9,500 17,575 1.8500 1.432 1.355 1.471 1.432 1.432 12,269 1.4325 -2.63%
2025-02-26 0 1.900 1.700 1.900 1.790 1.900 1,600 2,915 1.8219 1.471 1.316 1.471 1.386 1.471 2,066 1.4107 0.00%
2025-02-25 0 1.900 1.950 2.250 1.710 2.380 28,900 65,323 2.2603 1.471 1.510 1.742 1.324 1.843 37,324 1.7502 -22.45%
2025-02-24 0 2.450 2.380 2.450 - - 0 0 - 1.897 1.843 1.897 - - 0 - -2.00%
2025-02-21 0 2.500 2.450 2.500 2.500 2.550 700 1,755 2.5071 1.936 1.897 1.936 1.936 1.974 904 1.9413 -1.96%
2025-02-20 0 2.550 2.500 2.550 2.550 2.550 100 255 2.5500 1.974 1.936 1.974 1.974 1.974 129 1.9745 0.00%
2025-02-19 0 0.051 0.051 0.052 0.051 0.052 495,000 25,520 0.0516 1.974 1.974 2.013 1.974 2.013 12,786 1.9960 0.00%
2025-02-18 0 0.051 0.048 0.050 0.040 0.052 4,815,000 240,875 0.0500 1.974 1.858 1.936 1.549 2.013 124,370 1.9368 15.91%
2025-02-17 0 0.044 0.044 0.047 0.043 0.048 2,085,000 91,860 0.0441 1.703 1.703 1.820 1.665 1.858 53,855 1.7057 -8.33%
2025-02-14 0 0.048 0.044 0.049 - - 5,000 245 0.0490 1.858 1.703 1.897 - - 129 1.8970 0.00%
2025-02-13 0 0.048 0.046 0.048 0.044 0.048 270,000 12,545 0.0465 1.858 1.781 1.858 1.703 1.858 6,974 1.7988 -4.00%
2025-02-12 0 0.050 0.045 0.050 0.045 0.050 840,000 40,970 0.0488 1.936 1.742 1.936 1.742 1.936 21,697 1.8883 13.64%
2025-02-11 0 0.044 0.044 0.049 - - 0 0 - 1.703 1.703 1.897 - - 0 - 0.00%
2025-02-10 0 0.044 0.044 0.050 0.042 0.057 1,140,000 54,375 0.0477 1.703 1.703 1.936 1.626 2.207 29,446 1.8466 -8.33%
2025-02-07 0 0.048 0.048 0.050 0.048 0.048 30,000 1,435 0.0478 1.858 1.858 1.936 1.858 1.858 775 1.8519 0.00%
2025-02-06 0 0.048 0.045 0.055 - - 0 0 - 1.858 1.742 2.129 - - 0 - 0.00%
2025-02-05 0 0.048 0.048 0.055 - - 0 0 - 1.858 1.858 2.129 - - 0 - 0.00%
2025-02-04 0 0.048 0.048 0.058 0.048 0.048 195,000 9,360 0.0480 1.858 1.858 2.245 1.858 1.858 5,037 1.8583 -2.04%
2025-02-03 0 0.049 0.043 0.059 0.049 0.049 225,000 11,025 0.0490 1.897 1.665 2.284 1.897 1.897 5,812 1.8970 0.00%
2025-01-28 0 0.049 0.043 0.049 - - 0 0 - 1.897 1.665 1.897 - - 0 - -2.00%
2025-01-27 0 0.050 0.047 0.050 0.042 0.052 1,545,000 75,440 0.0488 1.936 1.820 1.936 1.626 2.013 39,907 1.8904 6.38%
2025-01-24 0 0.047 0.047 0.050 0.047 0.050 365,000 18,055 0.0495 1.820 1.820 1.936 1.820 1.936 9,428 1.9151 -4.08%
2025-01-23 0 0.049 0.046 0.049 0.046 0.050 1,175,000 58,170 0.0495 1.897 1.781 1.897 1.781 1.936 30,350 1.9167 2.08%
2025-01-22 0 0.048 0.046 0.048 - - 0 0 - 1.858 1.781 1.858 - - 0 - -2.04%
2025-01-21 0 0.049 0.049 0.050 0.049 0.050 570,000 27,980 0.0491 1.897 1.897 1.936 1.897 1.936 14,723 1.9004 -2.00%
2025-01-20 0 0.050 0.049 0.050 0.050 0.050 120,000 6,000 0.0500 1.936 1.897 1.936 1.936 1.936 3,100 1.9358 0.00%
2025-01-17 0 0.050 0.046 0.050 - - 0 0 - 1.936 1.781 1.936 - - 0 - 0.00%
2025-01-16 0 0.050 0.048 0.049 0.045 0.050 400,000 19,180 0.0480 1.936 1.858 1.897 1.742 1.936 10,332 1.8564 0.00%
2025-01-15 0 0.050 0.047 0.050 - - 0 0 - 1.936 1.820 1.936 - - 0 - 0.00%
2025-01-14 0 0.050 0.048 0.051 0.044 0.050 215,000 10,440 0.0486 1.936 1.858 1.974 1.703 1.936 5,553 1.8799 2.04%
2025-01-13 0 0.049 0.044 0.050 0.049 0.049 125,000 6,125 0.0490 1.897 1.703 1.936 1.897 1.897 3,229 1.8970 0.00%
2025-01-10 0 0.049 0.045 0.049 0.049 0.049 15,000 735 0.0490 1.897 1.742 1.897 1.897 1.897 387 1.8970 11.36%
2025-01-09 0 0.044 0.044 0.049 0.043 0.046 335,000 14,955 0.0446 1.703 1.703 1.897 1.665 1.781 8,653 1.7283 -6.38%
2025-01-08 0 0.047 0.047 0.051 0.047 0.075 1,465,000 82,960 0.0566 1.820 1.820 1.974 1.820 2.904 37,840 2.1924 6.82%
2025-01-07 0 0.044 0.043 0.047 - - 0 0 - 1.703 1.665 1.820 - - 0 - 0.00%
2025-01-06 0 0.044 0.044 0.047 0.043 0.047 795,000 34,570 0.0435 1.703 1.703 1.820 1.665 1.820 20,535 1.6835 2.33%
2025-01-03 0 0.043 0.043 0.048 0.043 0.045 1,700,000 73,830 0.0434 1.665 1.665 1.858 1.665 1.742 43,910 1.6814 -6.52%
2025-01-02 0 0.046 0.044 0.051 0.046 0.051 550,000 25,550 0.0465 1.781 1.703 1.974 1.781 1.974 14,206 1.7985 -9.80%
2024-12-31 0 0.051 0.047 0.054 0.050 0.057 910,000 47,660 0.0524 1.974 1.820 2.091 1.936 2.207 23,505 2.0277 8.51%
2024-12-30 0 0.047 0.047 0.057 0.047 0.048 205,000 9,740 0.0475 1.820 1.820 2.207 1.820 1.858 5,295 1.8394 -2.08%
2024-12-27 0 0.048 0.048 0.055 0.048 0.050 700,000 33,750 0.0482 1.858 1.858 2.129 1.858 1.936 18,081 1.8666 -4.00%
2024-12-24 0 0.050 0.048 0.055 - - 0 0 - 1.936 1.858 2.129 - - 0 - 0.00%
2024-12-23 0 0.050 0.048 0.050 0.051 0.051 70,000 3,570 0.0510 1.936 1.858 1.936 1.974 1.974 1,808 1.9745 -1.96%
2024-12-20 0 0.051 0.051 0.052 0.051 0.051 130,000 6,580 0.0506 1.974 1.974 2.013 1.974 1.974 3,358 1.9596 -1.92%
2024-12-19 0 0.052 0.050 0.052 0.051 0.052 550,000 28,550 0.0519 2.013 1.936 2.013 1.974 2.013 14,206 2.0097 0.00%
2024-12-18 0 0.052 0.050 0.052 0.052 0.056 40,000 2,180 0.0545 2.013 1.936 2.013 2.013 2.168 1,033 2.1100 0.00%
2024-12-17 0 0.052 0.050 0.055 0.051 0.052 230,000 11,860 0.0516 2.013 1.936 2.129 1.974 2.013 5,941 1.9964 -8.77%
2024-12-16 0 0.057 0.050 0.057 0.048 0.058 390,000 19,560 0.0502 2.207 1.936 2.207 1.858 2.245 10,074 1.9417 9.62%
2024-12-13 0 0.052 0.052 0.055 0.052 0.052 240,000 12,480 0.0520 2.013 2.013 2.129 2.013 2.013 6,199 2.0132 0.00%
2024-12-12 0 0.052 0.051 0.060 0.051 0.052 290,000 14,885 0.0513 2.013 1.974 2.323 1.974 2.013 7,491 1.9872 -1.89%
2024-12-11 0 0.053 0.053 0.060 0.051 0.051 225,000 11,475 0.0510 2.052 2.052 2.323 1.974 1.974 5,812 1.9745 3.92%
2024-12-10 0 0.051 0.051 0.055 0.051 0.055 35,000 1,905 0.0544 1.974 1.974 2.129 1.974 2.129 904 2.1072 -7.27%
2024-12-09 0 0.055 0.054 0.055 0.055 0.055 5,000 275 0.0550 2.129 2.091 2.129 2.129 2.129 129 2.1293 1.85%
2024-12-06 0 0.054 0.050 0.054 0.054 0.055 240,000 12,985 0.0541 2.091 1.936 2.091 2.091 2.129 6,199 2.0947 10.20%
2024-12-05 0 0.049 0.049 0.054 0.047 0.056 550,000 28,065 0.0510 1.897 1.897 2.091 1.820 2.168 14,206 1.9755 4.26%
2024-12-04 0 0.047 0.046 0.047 0.047 0.048 350,000 16,720 0.0478 1.820 1.781 1.820 1.820 1.858 9,040 1.8495 -4.08%
2024-12-03 0 0.049 0.045 0.049 0.049 0.049 110,000 5,390 0.0490 1.897 1.742 1.897 1.897 1.897 2,841 1.8970 0.00%
2024-12-02 0 0.049 0.048 0.050 0.049 0.051 1,175,000 58,265 0.0496 1.897 1.858 1.936 1.897 1.974 30,350 1.9198 -14.04%
2024-11-29 0 0.057 0.051 0.057 0.050 0.060 1,585,000 89,165 0.0563 2.207 1.974 2.207 1.936 2.323 40,940 2.1779 14.00%
2024-11-28 0 0.050 0.048 0.050 0.050 0.050 450,000 22,500 0.0500 1.936 1.858 1.936 1.936 1.936 11,623 1.9358 2.04%
2024-11-27 0 0.049 0.048 0.058 0.048 0.049 575,000 28,155 0.0490 1.897 1.858 2.245 1.858 1.897 14,852 1.8957 -7.55%
2024-11-26 0 0.053 0.047 0.060 - - 0 0 - 2.052 1.820 2.323 - - 0 - 0.00%
2024-11-25 0 0.053 0.047 0.060 - - 0 0 - 2.052 1.820 2.323 - - 0 - 0.00%
2024-11-22 0 0.053 0.052 0.060 0.053 0.053 10,000 530 0.0530 2.052 2.013 2.323 2.052 2.052 258 2.0519 0.00%
2024-11-21 0 0.053 0.052 0.053 0.053 0.053 215,000 11,395 0.0530 2.052 2.013 2.052 2.052 2.052 5,553 2.0519 -1.85%
2024-11-20 0 0.054 0.053 0.054 0.054 0.055 905,000 49,010 0.0542 2.091 2.052 2.091 2.091 2.129 23,376 2.0966 0.00%
2024-11-19 0 0.054 0.053 0.054 0.054 0.054 335,000 18,090 0.0540 2.091 2.052 2.091 2.091 2.091 8,653 2.0906 0.00%
2024-11-18 0 0.054 0.054 0.065 0.054 0.055 275,000 15,490 0.0563 2.091 2.091 2.516 2.091 2.129 7,103 2.1807 0.00%
2024-11-15 0 0.054 0.054 0.065 - - 0 0 - 2.091 2.091 2.516 - - 0 - 0.00%
2024-11-14 0 0.054 0.054 0.055 0.054 0.054 230,000 12,470 0.0542 2.091 2.091 2.129 2.091 2.091 5,941 2.0990 -1.82%
2024-11-13 0 0.055 0.055 0.058 0.055 0.055 5,000 275 0.0550 2.129 2.129 2.245 2.129 2.129 129 2.1293 -5.17%
2024-11-12 0 0.058 0.056 0.063 0.058 0.058 230,000 13,340 0.0580 2.245 2.168 2.439 2.245 2.245 5,941 2.2455 0.00%
2024-11-11 0 0.058 0.058 0.063 0.057 0.057 55,000 3,135 0.0570 2.245 2.245 2.439 2.207 2.207 1,421 2.2068 1.75%
2024-11-08 0 0.057 0.054 0.058 0.052 0.058 1,460,000 79,705 0.0546 2.207 2.091 2.245 2.013 2.245 37,711 2.1136 -1.72%
2024-11-07 0 0.058 0.058 0.063 0.057 0.060 1,340,000 77,740 0.0580 2.245 2.245 2.439 2.207 2.323 34,612 2.2461 -3.33%
2024-11-06 0 0.060 0.060 0.061 0.060 0.070 1,220,000 75,215 0.0617 2.323 2.323 2.362 2.323 2.710 31,512 2.3869 -15.49%
2024-11-05 0 0.071 0.064 0.074 - - 0 0 - 2.749 2.478 2.865 - - 0 - 0.00%
2024-11-04 0 0.071 0.063 0.072 0.066 0.071 220,000 15,480 0.0704 2.749 2.439 2.787 2.555 2.749 5,683 2.7241 0.00%
2024-11-01 0 0.071 0.061 0.071 0.068 0.071 875,000 61,305 0.0701 2.749 2.362 2.749 2.633 2.749 22,601 2.7125 10.94%
2024-10-31 0 0.064 0.060 0.068 0.062 0.065 685,000 43,835 0.0640 2.478 2.323 2.633 2.400 2.516 17,693 2.4775 12.28%
2024-10-30 0 0.057 0.057 0.060 - - 0 0 - 2.207 2.207 2.323 - - 0 - 0.00%
2024-10-29 0 0.057 0.057 0.059 0.055 0.056 245,000 13,690 0.0559 2.207 2.207 2.284 2.129 2.168 6,328 2.1633 3.64%
2024-10-28 0 0.055 0.055 0.057 0.053 0.060 1,065,000 58,390 0.0548 2.129 2.129 2.207 2.052 2.323 27,509 2.1226 -8.33%
2024-10-25 0 0.060 0.058 0.060 0.060 0.060 5,000 300 0.0600 2.323 2.245 2.323 2.323 2.323 129 2.3229 3.45%
2024-10-24 0 0.058 0.055 0.063 - - 0 0 - 2.245 2.129 2.439 - - 0 - 0.00%
2024-10-23 0 0.058 0.058 0.063 0.058 0.058 120,000 6,960 0.0580 2.245 2.245 2.439 2.245 2.245 3,100 2.2455 0.00%
2024-10-22 0 0.058 0.060 0.063 0.057 0.057 80,000 4,560 0.0570 2.245 2.323 2.439 2.207 2.207 2,066 2.2068 -7.94%
2024-10-21 0 0.063 0.060 0.063 - - 0 0 - 2.439 2.323 2.439 - - 0 - -1.56%
2024-10-18 0 0.064 0.059 0.064 0.064 0.064 120,000 7,680 0.0640 2.478 2.284 2.478 2.478 2.478 3,100 2.4778 4.92%
2024-10-17 0 0.061 0.056 0.061 0.061 0.061 100,000 6,100 0.0610 2.362 2.168 2.362 2.362 2.362 2,583 2.3616 0.00%
2024-10-16 0 0.061 0.057 0.065 - - 0 0 - 2.362 2.207 2.516 - - 0 - 0.00%
2024-10-15 0 0.061 0.061 0.069 0.060 0.062 105,000 6,415 0.0611 2.362 2.362 2.671 2.323 2.400 2,712 2.3653 1.67%
2024-10-14 0 0.060 0.060 0.064 0.060 0.064 545,000 33,595 0.0616 2.323 2.323 2.478 2.323 2.478 14,077 2.3865 -9.09%
2024-10-10 0 0.066 0.062 0.066 0.066 0.066 190,000 12,540 0.0660 2.555 2.400 2.555 2.555 2.555 4,908 2.5552 0.00%
2024-10-09 0 0.066 0.062 0.066 - - 0 0 - 2.555 2.400 2.555 - - 0 - 0.00%
2024-10-08 0 0.066 0.065 0.066 0.065 0.066 305,000 19,900 0.0652 2.555 2.516 2.555 2.516 2.555 7,878 2.5260 1.54%
2024-10-07 0 0.065 0.065 0.067 0.061 0.069 2,545,000 162,960 0.0640 2.516 2.516 2.594 2.362 2.671 65,736 2.4790 -5.80%
2024-10-04 0 0.069 0.065 0.070 0.064 0.069 735,000 48,730 0.0663 2.671 2.516 2.710 2.478 2.671 18,985 2.5668 4.55%
2024-10-03 0 0.066 0.066 0.073 0.063 0.066 600,000 38,915 0.0649 2.555 2.555 2.826 2.439 2.555 15,498 2.5110 0.00%
2024-10-02 0 0.066 0.066 0.067 0.066 0.067 800,000 53,415 0.0668 2.555 2.555 2.594 2.555 2.594 20,664 2.5850 -1.49%
2024-09-30 0 0.067 0.067 0.069 0.061 0.075 1,795,000 123,130 0.0686 2.594 2.594 2.671 2.362 2.904 46,364 2.6557 -10.67%
2024-09-27 0 0.075 0.075 0.081 0.075 0.085 565,000 44,405 0.0786 2.904 2.904 3.136 2.904 3.291 14,594 3.0427 -1.32%
2024-09-26 0 0.076 0.069 0.082 0.075 0.076 420,000 31,765 0.0756 2.942 2.671 3.175 2.904 2.942 10,848 2.9281 0.00%
2024-09-25 0 0.076 0.070 0.082 - - 0 0 - 2.942 2.710 3.175 - - 0 - 0.00%
2024-09-24 0 0.076 0.076 0.079 0.076 0.077 45,000 3,460 0.0769 2.942 2.942 3.059 2.942 2.981 1,162 2.9768 -1.30%
2024-09-23 0 0.077 0.071 0.077 0.079 0.079 45,000 3,555 0.0790 2.981 2.749 2.981 3.059 3.059 1,162 3.0585 8.45%
2024-09-20 0 0.071 0.070 0.073 0.071 0.073 1,415,000 102,740 0.0726 2.749 2.710 2.826 2.749 2.826 36,549 2.8110 1.43%
2024-09-19 0 0.070 0.070 0.077 0.069 0.080 400,000 28,780 0.0720 2.710 2.710 2.981 2.671 3.097 10,332 2.7856 1.45%
2024-09-17 0 0.069 0.069 0.075 0.067 0.067 20,000 1,340 0.0670 2.671 2.671 2.904 2.594 2.594 517 2.5939 0.00%
2024-09-16 0 0.069 0.069 0.075 - - 45,000 3,105 0.0690 2.671 2.671 2.904 - - 1,162 2.6714 1.47%
2024-09-13 0 0.068 0.068 0.070 - - 0 0 - 2.633 2.633 2.710 - - 0 - 3.03%
2024-09-12 0 0.066 0.066 0.071 - - 0 0 - 2.555 2.555 2.749 - - 0 - 0.00%
2024-09-11 0 0.066 0.066 0.071 - - 0 0 - 2.555 2.555 2.749 - - 0 - 1.54%
2024-09-10 0 0.065 0.065 0.069 0.063 0.063 100,000 6,300 0.0630 2.516 2.516 2.671 2.439 2.439 2,583 2.4391 -5.80%
2024-09-09 0 0.069 0.069 0.070 0.061 0.072 230,000 15,490 0.0673 2.671 2.671 2.710 2.362 2.787 5,941 2.6074 -4.17%
2024-09-05 0 0.072 0.072 0.083 - - 0 0 - 2.787 2.787 3.213 - - 0 - 1.41%
2024-09-04 0 0.071 0.070 0.071 - - 0 0 - 2.749 2.710 2.749 - - 0 - 0.00%
2024-09-03 0 0.071 0.069 0.071 0.071 0.071 60,000 4,260 0.0710 2.749 2.671 2.749 2.749 2.749 1,550 2.7488 0.00%
2024-09-02 0 0.071 0.069 0.087 - - 0 0 - 2.749 2.671 3.368 - - 0 - 0.00%
2024-08-30 0 0.071 0.071 0.084 - - 20,000 1,405 0.0703 2.749 2.749 3.252 - - 517 2.7197 1.43%
2024-08-29 0 0.070 0.068 0.076 0.070 0.078 1,645,000 116,105 0.0706 2.710 2.633 2.942 2.710 3.020 42,490 2.7325 -10.26%
2024-08-28 0 0.078 0.073 0.078 0.072 0.088 305,000 24,970 0.0819 3.020 2.826 3.020 2.787 3.407 7,878 3.1696 5.41%
2024-08-27 0 0.074 0.074 0.085 - - 0 0 - 2.865 2.865 3.291 - - 0 - 0.00%
2024-08-26 0 0.074 0.071 0.074 0.074 0.087 725,000 56,695 0.0782 2.865 2.749 2.865 2.865 3.368 18,726 3.0275 8.82%
2024-08-23 0 0.068 0.068 0.089 - - 0 0 - 2.633 2.633 3.446 - - 0 - 3.03%
2024-08-22 0 0.066 0.066 0.089 0.065 0.066 225,000 14,645 0.0651 2.555 2.555 3.446 2.516 2.555 5,812 2.5199 -8.33%
2024-08-21 0 0.072 0.068 0.089 - - 0 0 - 2.787 2.633 3.446 - - 0 - 0.00%
2024-08-20 0 0.072 0.072 0.081 - - 0 0 - 2.787 2.787 3.136 - - 0 - 1.41%
2024-08-19 0 0.071 0.071 0.081 0.071 0.071 90,000 6,390 0.0710 2.749 2.749 3.136 2.749 2.749 2,325 2.7488 -2.74%
2024-08-16 0 0.073 0.071 0.089 - - 0 0 - 2.826 2.749 3.446 - - 0 - 0.00%
2024-08-15 0 0.073 0.071 0.074 0.073 0.074 60,000 4,495 0.0749 2.826 2.749 2.865 2.826 2.865 1,550 2.9004 1.39%
2024-08-14 0 0.072 0.072 0.082 - - 0 0 - 2.787 2.787 3.175 - - 0 - 1.41%
2024-08-13 0 0.071 0.071 0.089 0.070 0.071 395,000 28,025 0.0709 2.749 2.749 3.446 2.710 2.749 10,203 2.7468 0.00%
2024-08-12 0 0.071 0.069 0.071 - - 0 0 - 2.749 2.671 2.749 - - 0 - 0.00%
2024-08-09 0 0.071 0.070 0.077 0.071 0.078 255,000 19,010 0.0745 2.749 2.710 2.981 2.749 3.020 6,587 2.8862 -8.97%
2024-08-08 0 0.078 0.071 0.078 0.078 0.079 980,000 77,410 0.0790 3.020 2.749 3.020 3.020 3.059 25,313 3.0581 -1.27%
2024-08-07 0 0.079 0.071 0.079 - - 0 0 - 3.059 2.749 3.059 - - 0 - 0.00%
2024-08-06 0 0.079 0.071 0.079 - - 0 0 - 3.059 2.749 3.059 - - 0 - 0.00%
2024-08-05 0 0.079 0.071 0.079 0.079 0.081 145,000 11,615 0.0801 3.059 2.749 3.059 3.059 3.136 3,745 3.1012 -2.47%
2024-08-02 0 0.081 0.066 0.082 0.071 0.083 280,000 22,700 0.0811 3.136 2.555 3.175 2.749 3.213 7,232 3.1387 10.96%
2024-08-01 0 0.073 0.064 0.073 - - 0 0 - 2.826 2.478 2.826 - - 0 - 0.00%
2024-07-31 0 0.073 0.066 0.073 0.072 0.074 640,000 47,240 0.0738 2.826 2.555 2.826 2.787 2.865 16,531 2.8577 -1.35%
2024-07-30 0 0.074 0.074 0.081 0.074 0.083 250,000 20,070 0.0803 2.865 2.865 3.136 2.865 3.213 6,457 3.1081 -10.84%
2024-07-29 0 0.083 0.078 0.083 0.086 0.089 135,000 11,825 0.0876 3.213 3.020 3.213 3.330 3.446 3,487 3.3912 -6.74%
2024-07-26 0 0.089 0.087 0.089 0.089 0.089 70,000 6,230 0.0890 3.446 3.368 3.446 3.446 3.446 1,808 3.4457 -1.11%
2024-07-25 0 0.090 0.088 0.090 0.090 0.090 50,000 4,500 0.0900 3.484 3.407 3.484 3.484 3.484 1,291 3.4844 -1.10%
2024-07-24 0 0.091 0.087 0.091 0.090 0.091 105,000 9,500 0.0905 3.523 3.368 3.523 3.484 3.523 2,712 3.5028 1.11%
2024-07-23 0 0.090 0.087 0.091 0.086 0.109 265,000 24,060 0.0908 3.484 3.368 3.523 3.330 4.220 6,845 3.5151 -4.26%
2024-07-22 0 0.094 0.086 - - - 0 0 - 3.639 3.330 - - - 0 - 0.00%
2024-07-19 0 0.094 0.086 0.120 - - 0 0 - 3.639 3.330 4.646 - - 0 - 0.00%
2024-07-18 0 0.094 0.086 0.110 - - 0 0 - 3.639 3.330 4.259 - - 0 - 0.00%
2024-07-17 0 0.094 0.094 0.120 - - 0 0 - 3.639 3.639 4.646 - - 0 - 0.00%
2024-07-16 0 0.094 0.094 0.095 0.094 0.097 100,000 9,520 0.0952 3.639 3.639 3.678 3.639 3.755 2,583 3.6857 -4.08%
2024-07-15 0 0.098 0.093 0.119 - - 0 0 - 3.794 3.601 4.607 - - 0 - 0.00%
2024-07-12 0 0.098 0.093 0.099 0.098 0.100 125,000 12,410 0.0993 3.794 3.601 3.833 3.794 3.872 3,229 3.8437 -3.92%
2024-07-11 0 0.102 0.095 0.102 0.105 0.105 130,000 13,650 0.1050 3.949 3.678 3.949 4.065 4.065 3,358 4.0651 2.00%
2024-07-10 0 0.100 0.098 0.103 0.100 0.100 80,000 8,000 0.1000 3.872 3.794 3.988 3.872 3.872 2,066 3.8715 1.01%
2024-07-09 0 0.099 0.093 0.112 - - 0 0 - 3.833 3.601 4.336 - - 0 - 0.00%
2024-07-08 0 0.099 0.094 0.099 - - 0 0 - 3.833 3.639 3.833 - - 0 - 0.00%
2024-07-05 0 0.099 0.094 0.113 0.099 0.099 70,000 6,930 0.0990 3.833 3.639 4.375 3.833 3.833 1,808 3.8328 0.00%
2024-07-04 0 0.099 0.099 0.104 0.099 0.107 90,000 9,050 0.1006 3.833 3.833 4.026 3.833 4.143 2,325 3.8930 -7.48%
2024-07-03 0 0.107 0.107 0.121 - - 0 0 - 4.143 4.143 4.685 - - 0 - 0.94%
2024-07-02 0 0.106 0.104 0.113 0.106 0.113 520,000 57,110 0.1098 4.104 4.026 4.375 4.104 4.375 13,431 4.2520 -5.36%
2024-06-28 0 0.112 0.104 0.115 - - 90,000 10,080 0.1120 4.336 4.026 4.452 - - 2,325 4.3361 0.00%
2024-06-27 0 0.112 0.104 0.121 - - 0 0 - 4.336 4.026 4.685 - - 0 - 0.00%
2024-06-26 0 0.112 0.111 0.117 0.110 0.112 320,000 35,700 0.1116 4.336 4.297 4.530 4.259 4.336 8,265 4.3192 -4.27%
2024-06-25 0 0.117 0.112 0.120 0.115 0.121 1,515,000 180,325 0.1190 4.530 4.336 4.646 4.452 4.685 39,132 4.6081 4.46%
2024-06-24 0 0.112 0.103 0.113 0.086 0.118 2,410,000 239,970 0.0996 4.336 3.988 4.375 3.330 4.568 62,249 3.8550 16.67%
2024-06-21 0 0.096 0.096 0.109 0.080 0.127 1,900,000 183,735 0.0967 3.717 3.717 4.220 3.097 4.917 49,076 3.7439 -13.51%
2024-06-20 0 0.111 0.104 0.112 0.111 0.112 240,000 26,795 0.1116 4.297 4.026 4.336 4.297 4.336 6,199 4.3224 -0.89%
2024-06-19 0 0.112 0.100 0.114 0.095 0.118 1,765,000 185,890 0.1053 4.336 3.872 4.414 3.678 4.568 45,589 4.0775 15.46%
2024-06-18 0 0.097 0.097 0.098 0.071 0.098 2,480,000 226,035 0.0911 3.755 3.755 3.794 2.749 3.794 64,057 3.5286 24.36%
2024-06-17 0 0.078 0.066 0.078 0.062 0.079 960,000 62,800 0.0654 3.020 2.555 3.020 2.400 3.059 24,796 2.5326 21.87%
2024-06-14 0 0.064 0.063 0.064 0.065 0.065 160,000 10,400 0.0650 2.478 2.439 2.478 2.516 2.516 4,133 2.5165 3.23%
2024-06-13 0 0.062 0.062 0.065 - - 0 0 - 2.400 2.400 2.516 - - 0 - 5.08%
2024-06-12 0 0.059 0.059 0.063 0.059 0.059 145,000 8,555 0.0590 2.284 2.284 2.439 2.284 2.284 3,745 2.2842 -3.28%
2024-06-11 0 0.061 0.059 0.062 0.060 0.068 770,000 47,205 0.0613 2.362 2.284 2.400 2.323 2.633 19,889 2.3734 7.02%
2024-06-07 0 0.057 0.057 0.062 0.057 0.058 970,000 55,570 0.0573 2.207 2.207 2.400 2.207 2.245 25,055 2.2179 -8.06%
2024-06-06 0 0.062 0.054 0.063 0.062 0.064 515,000 31,960 0.0621 2.400 2.091 2.439 2.400 2.478 13,302 2.4026 1.64%
2024-06-05 0 0.061 0.061 0.064 - - 0 0 - 2.362 2.362 2.478 - - 0 - 0.00%
2024-06-04 0 0.061 0.061 0.062 0.061 0.063 269,350 16,543 0.0614 2.362 2.362 2.400 2.362 2.439 6,957 2.3778 -3.17%
2024-06-03 0 0.063 0.062 0.064 0.063 0.064 180,000 11,350 0.0631 2.439 2.400 2.478 2.439 2.478 4,649 2.4412 3.28%
2024-05-31 0 0.061 0.061 0.066 - - 0 0 - 2.362 2.362 2.555 - - 0 - 1.67%
2024-05-30 0 0.060 0.059 0.060 0.060 0.065 1,125,000 69,635 0.0619 2.323 2.284 2.323 2.323 2.516 29,058 2.3964 -6.25%
2024-05-29 0 0.064 0.064 0.071 0.064 0.065 20,000 1,290 0.0645 2.478 2.478 2.749 2.478 2.516 517 2.4971 -8.57%
2024-05-28 0 0.070 0.065 0.070 0.070 0.070 665,000 46,550 0.0700 2.710 2.516 2.710 2.710 2.710 17,177 2.7101 4.48%
2024-05-27 0 0.067 0.067 0.070 0.066 0.067 215,000 14,205 0.0661 2.594 2.594 2.710 2.555 2.594 5,553 2.5579 -1.47%
2024-05-24 0 0.068 0.064 0.068 0.070 0.074 5,890,000 434,095 0.0737 2.633 2.478 2.633 2.710 2.865 152,136 2.8533 -6.85%
2024-05-23 0 0.073 0.070 0.076 0.073 0.079 550,000 40,165 0.0730 2.826 2.710 2.942 2.826 3.059 14,206 2.8273 -1.35%
2024-05-22 0 0.074 0.074 0.077 0.074 0.078 155,000 11,480 0.0741 2.865 2.865 2.981 2.865 3.020 4,004 2.8674 -6.33%
2024-05-21 0 0.079 0.074 0.079 - - 0 0 - 3.059 2.865 3.059 - - 0 - -1.25%
2024-05-20 0 0.080 0.072 0.095 - - 0 0 - 3.097 2.787 3.678 - - 0 - 0.00%
2024-05-17 0 0.080 0.073 0.090 - - 0 0 - 3.097 2.826 3.484 - - 0 - 0.00%
2024-05-16 0 0.080 0.074 0.088 0.080 0.080 335,000 26,800 0.0800 3.097 2.865 3.407 3.097 3.097 8,653 3.0972 6.67%
2024-05-14 0 0.075 0.075 0.085 - - 0 0 - 2.904 2.904 3.291 - - 0 - 0.00%
2024-05-13 0 0.075 0.072 0.079 0.075 0.075 665,000 49,855 0.0750 2.904 2.787 3.059 2.904 2.904 17,177 2.9025 0.00%
2024-05-10 0 0.075 0.075 0.080 0.075 0.080 535,000 41,515 0.0776 2.904 2.904 3.097 2.904 3.097 13,819 3.0042 -2.60%
2024-05-09 0 0.077 0.076 0.077 0.077 0.077 5,000 385 0.0770 2.981 2.942 2.981 2.981 2.981 129 2.9811 0.00%
2024-05-08 0 0.077 0.077 0.079 0.077 0.077 100,000 7,700 0.0770 2.981 2.981 3.059 2.981 2.981 2,583 2.9811 -2.53%
2024-05-07 0 0.079 0.077 0.090 0.079 0.079 40,000 3,160 0.0790 3.059 2.981 3.484 3.059 3.059 1,033 3.0585 -1.25%
2024-05-06 0 0.080 0.077 0.092 0.079 0.080 120,000 9,580 0.0798 3.097 2.981 3.562 3.059 3.097 3,100 3.0908 3.90%
2024-05-03 0 0.077 0.077 0.090 - - 0 0 - 2.981 2.981 3.484 - - 0 - 0.00%
2024-05-02 0 0.077 0.077 0.095 - - 0 0 - 2.981 2.981 3.678 - - 0 - 1.32%
2024-04-30 0 0.076 0.076 0.095 0.076 0.081 365,000 29,215 0.0800 2.942 2.942 3.678 2.942 3.136 9,428 3.0988 -6.17%
2024-04-29 0 0.081 0.080 0.090 - - 0 0 - 3.136 3.097 3.484 - - 0 - 0.00%
2024-04-26 0 0.081 0.081 0.090 - - 0 0 - 3.136 3.136 3.484 - - 0 - 0.00%
2024-04-25 0 0.081 0.081 0.087 0.080 0.083 1,020,000 82,460 0.0808 3.136 3.136 3.368 3.097 3.213 26,346 3.1299 -5.81%
2024-04-24 0 0.086 0.082 0.086 0.086 0.087 75,000 6,480 0.0864 3.330 3.175 3.330 3.330 3.368 1,937 3.3450 -4.44%
2024-04-23 0 0.090 0.082 0.090 - - 0 0 - 3.484 3.175 3.484 - - 0 - 0.00%
2024-04-22 0 0.090 0.083 0.090 - - 0 0 - 3.484 3.213 3.484 - - 0 - -1.10%
2024-04-19 0 0.091 0.081 0.091 - - 5,000 455 0.0910 3.523 3.136 3.523 - - 129 3.5231 0.00%
2024-04-18 0 0.091 0.082 0.091 0.085 0.095 100,000 8,550 0.0855 3.523 3.175 3.523 3.291 3.678 2,583 3.3102 4.60%
2024-04-17 0 0.087 0.081 0.095 - - 0 0 - 3.368 3.136 3.678 - - 0 - 0.00%
2024-04-16 0 0.087 0.081 0.095 - - 0 0 - 3.368 3.136 3.678 - - 0 - 0.00%
2024-04-15 0 0.087 0.080 0.095 - - 0 0 - 3.368 3.097 3.678 - - 0 - 0.00%
2024-04-12 0 0.087 0.083 0.087 0.086 0.092 240,000 21,900 0.0913 3.368 3.213 3.368 3.330 3.562 6,199 3.5328 6.10%
2024-04-11 0 0.082 0.082 0.092 0.082 0.082 125,000 10,250 0.0820 3.175 3.175 3.562 3.175 3.175 3,229 3.1747 0.00%
2024-04-10 0 0.082 0.081 0.090 0.081 0.082 1,120,000 90,760 0.0810 3.175 3.136 3.484 3.136 3.175 28,929 3.1373 0.00%
2024-04-09 0 0.082 0.078 0.082 0.077 0.083 200,000 16,220 0.0811 3.175 3.020 3.175 2.981 3.213 5,166 3.1398 -2.38%
2024-04-08 0 0.084 0.082 0.084 0.084 0.087 440,000 37,555 0.0854 3.252 3.175 3.252 3.252 3.368 11,365 3.3044 -5.62%
2024-04-05 0 0.089 0.089 0.090 0.089 0.089 65,000 5,785 0.0890 3.446 3.446 3.484 3.446 3.446 1,679 3.4457 -1.11%
2024-04-03 0 0.090 0.090 0.098 - - 0 0 - 3.484 3.484 3.794 - - 0 - 0.00%
2024-04-02 0 0.090 0.090 0.092 0.090 0.095 340,000 31,710 0.0933 3.484 3.484 3.562 3.484 3.678 8,782 3.6108 -5.26%
2024-03-28 0 0.095 0.095 0.097 0.095 0.098 355,000 34,255 0.0965 3.678 3.678 3.755 3.678 3.794 9,170 3.7358 -2.06%
2024-03-27 0 0.097 0.097 0.100 0.097 0.097 130,000 12,610 0.0970 3.755 3.755 3.872 3.755 3.755 3,358 3.7554 0.00%
2024-03-26 0 0.097 0.089 0.097 0.098 0.100 295,000 29,180 0.0989 3.755 3.446 3.755 3.794 3.872 7,620 3.8295 7.78%
2024-03-25 0 0.090 0.088 0.094 - - 0 0 - 3.484 3.407 3.639 - - 0 - 0.00%
2024-03-22 0 0.090 0.090 0.095 0.090 0.090 100,000 9,000 0.0900 3.484 3.484 3.678 3.484 3.484 2,583 3.4844 1.12%
2024-03-21 0 0.089 0.086 0.089 0.089 0.089 10,000 890 0.0890 3.446 3.330 3.446 3.446 3.446 258 3.4457 -1.11%
2024-03-20 0 0.090 0.083 0.099 0.090 0.091 325,000 29,350 0.0903 3.484 3.213 3.833 3.484 3.523 8,395 3.4963 0.00%
2024-03-19 0 0.090 0.085 0.090 0.090 0.090 30,000 2,700 0.0900 3.484 3.291 3.484 3.484 3.484 775 3.4844 4.65%
2024-03-18 0 0.086 0.086 0.094 - - 0 0 - 3.330 3.330 3.639 - - 0 - 0.00%
2024-03-15 0 0.086 0.084 0.086 0.085 0.087 240,000 20,615 0.0859 3.330 3.252 3.330 3.291 3.368 6,199 3.3255 -1.15%
2024-03-14 0 0.087 0.087 0.098 0.087 0.087 75,000 6,525 0.0870 3.368 3.368 3.794 3.368 3.368 1,937 3.3682 0.00%
2024-03-13 0 0.087 0.086 0.091 0.087 0.087 105,000 9,135 0.0870 3.368 3.330 3.523 3.368 3.368 2,712 3.3682 0.00%
2024-03-12 0 0.087 0.084 0.093 - - 0 0 - 3.368 3.252 3.601 - - 0 - 0.00%
2024-03-11 0 0.087 0.084 0.094 0.085 0.087 125,000 10,785 0.0863 3.368 3.252 3.639 3.291 3.368 3,229 3.3404 -1.14%
2024-03-08 0 0.088 0.086 0.097 0.086 0.088 2,135,000 187,810 0.0880 3.407 3.330 3.755 3.330 3.407 55,146 3.4057 0.00%
2024-03-07 0 0.088 0.088 0.095 - - 0 0 - 3.407 3.407 3.678 - - 0 - 0.00%
2024-03-06 0 0.088 0.087 0.098 0.086 0.088 125,000 10,940 0.0875 3.407 3.368 3.794 3.330 3.407 3,229 3.3884 -1.12%
2024-03-05 0 0.089 0.082 0.095 0.088 0.089 25,000 2,205 0.0882 3.446 3.175 3.678 3.407 3.446 646 3.4147 0.00%
2024-03-04 0 0.089 0.088 0.095 0.089 0.091 485,000 43,670 0.0900 3.446 3.407 3.678 3.446 3.523 12,527 3.4860 -2.20%
2024-03-01 0 0.091 0.091 0.096 0.090 0.090 150,000 13,570 0.0905 3.523 3.523 3.717 3.484 3.484 3,874 3.5024 1.11%
2024-02-29 0 0.090 0.090 0.096 0.090 0.096 150,000 14,155 0.0944 3.484 3.484 3.717 3.484 3.717 3,874 3.6534 -3.23%
2024-02-28 0 0.093 0.090 0.093 0.093 0.093 20,000 1,860 0.0930 3.601 3.484 3.601 3.601 3.601 517 3.6005 -1.06%
2024-02-27 0 0.094 0.089 0.094 0.086 0.095 60,000 5,305 0.0884 3.639 3.446 3.639 3.330 3.678 1,550 3.4231 0.00%
2024-02-26 0 0.094 0.090 0.094 0.090 0.094 245,000 22,430 0.0916 3.639 3.484 3.639 3.484 3.639 6,328 3.5444 1.08%
2024-02-23 0 0.093 0.086 0.093 0.093 0.094 25,000 2,345 0.0938 3.601 3.330 3.601 3.601 3.639 646 3.6315 4.49%
2024-02-22 0 0.089 0.086 0.094 0.089 0.089 80,000 7,120 0.0890 3.446 3.330 3.639 3.446 3.446 2,066 3.4457 -1.11%
2024-02-21 0 0.090 0.087 0.092 0.090 0.095 245,000 22,805 0.0931 3.484 3.368 3.562 3.484 3.678 6,328 3.6037 -2.17%
2024-02-20 0 0.092 0.085 0.092 0.093 0.095 65,000 6,085 0.0936 3.562 3.291 3.562 3.601 3.678 1,679 3.6243 5.75%
2024-02-19 0 0.087 0.087 0.094 0.086 0.087 200,000 17,355 0.0868 3.368 3.368 3.639 3.330 3.368 5,166 3.3595 1.16%
2024-02-16 0 0.086 0.084 0.097 0.084 0.086 110,000 9,340 0.0849 3.330 3.252 3.755 3.252 3.330 2,841 3.2873 2.38%
2024-02-15 0 0.084 0.081 0.096 0.082 0.084 115,000 9,650 0.0839 3.252 3.136 3.717 3.175 3.252 2,970 3.2487 -2.33%
2024-02-14 0 0.086 0.082 0.089 - - 0 0 - 3.330 3.175 3.446 - - 0 - 0.00%
2024-02-09 0 0.086 0.078 0.096 0.077 0.086 145,000 11,615 0.0801 3.330 3.020 3.717 2.981 3.330 3,745 3.1012 -1.15%
2024-02-08 0 0.087 0.084 0.087 0.087 0.087 105,000 9,135 0.0870 3.368 3.252 3.368 3.368 3.368 2,712 3.3682 6.10%
2024-02-07 0 0.082 0.083 0.088 - - 0 0 - 3.175 3.213 3.407 - - 0 - 1.23%
2024-02-06 0 0.081 0.081 0.085 0.080 0.081 155,000 12,490 0.0806 3.136 3.136 3.291 3.097 3.136 4,004 3.1197 1.25%
2024-02-05 0 0.080 0.080 0.082 0.080 0.084 285,000 23,565 0.0827 3.097 3.097 3.175 3.097 3.252 7,361 3.2011 -3.61%
2024-02-02 0 0.083 0.083 0.091 0.082 0.082 20,000 1,640 0.0820 3.213 3.213 3.523 3.175 3.175 517 3.1747 -2.35%
2024-02-01 0 0.085 0.081 0.085 0.084 0.086 90,000 7,635 0.0848 3.291 3.136 3.291 3.252 3.330 2,325 3.2843 3.66%
2024-01-31 0 0.082 0.080 0.088 0.079 0.086 895,000 73,970 0.0826 3.175 3.097 3.407 3.059 3.330 23,117 3.1997 -4.65%
2024-01-30 0 0.086 0.083 0.086 0.079 0.093 1,150,000 97,955 0.0852 3.330 3.213 3.330 3.059 3.601 29,704 3.2977 1.18%
2024-01-29 0 0.085 0.081 0.087 0.079 0.096 945,000 79,785 0.0844 3.291 3.136 3.368 3.059 3.717 24,409 3.2687 -11.46%
2024-01-26 0 0.096 0.090 0.096 0.096 0.099 70,000 6,765 0.0966 3.717 3.484 3.717 3.717 3.833 1,808 3.7416 12.94%
2024-01-25 0 0.085 0.081 0.086 0.078 0.086 1,570,000 127,525 0.0812 3.291 3.136 3.330 3.020 3.330 40,552 3.1447 -5.56%
2024-01-24 0 0.090 0.089 0.090 0.090 0.093 750,000 68,200 0.0909 3.484 3.446 3.484 3.484 3.601 19,372 3.5205 -4.26%
2024-01-23 0 0.094 0.094 0.095 0.094 0.095 325,000 30,815 0.0948 3.639 3.639 3.678 3.639 3.678 8,395 3.6708 -1.05%
2024-01-22 0 0.095 0.094 0.098 0.095 0.096 830,000 79,060 0.0953 3.678 3.639 3.794 3.678 3.717 21,439 3.6877 1.06%
2024-01-19 0 0.094 0.092 0.098 0.093 0.108 900,000 90,450 0.1005 3.639 3.562 3.794 3.601 4.181 23,247 3.8909 -1.05%
2024-01-18 0 0.095 0.095 0.097 0.094 0.097 150,000 14,445 0.0963 3.678 3.678 3.755 3.639 3.755 3,874 3.7283 -3.06%
2024-01-17 0 0.098 0.098 0.101 0.093 0.102 580,000 54,975 0.0948 3.794 3.794 3.910 3.601 3.949 14,981 3.6696 -2.97%
2024-01-16 0 0.101 0.096 0.101 0.097 0.102 655,000 64,460 0.0984 3.910 3.717 3.910 3.755 3.949 16,918 3.8101 1.00%
2024-01-15 0 0.100 0.099 0.101 0.099 0.105 1,010,000 101,850 0.1008 3.872 3.833 3.910 3.833 4.065 26,088 3.9041 -1.96%
2024-01-12 0 0.102 0.099 0.102 0.099 0.102 390,000 39,150 0.1004 3.949 3.833 3.949 3.833 3.949 10,074 3.8864 5.15%
2024-01-11 0 0.097 0.096 0.097 0.100 0.102 1,280,000 128,825 0.1006 3.755 3.717 3.755 3.872 3.949 33,062 3.8965 -1.02%
2024-01-10 0 0.098 0.097 0.098 0.098 0.105 310,000 32,015 0.1033 3.794 3.755 3.794 3.794 4.065 8,007 3.9983 -6.67%
2024-01-09 0 0.105 0.100 0.106 0.099 0.110 1,305,000 132,930 0.1019 4.065 3.872 4.104 3.833 4.259 33,708 3.9436 0.00%
2024-01-08 0 0.105 0.101 0.110 0.105 0.108 450,000 47,920 0.1065 4.065 3.910 4.259 4.065 4.181 11,623 4.1227 -4.55%
2024-01-05 0 0.110 0.110 0.118 0.110 0.119 940,000 110,370 0.1174 4.259 4.259 4.568 4.259 4.607 24,280 4.5458 -6.78%
2024-01-04 0 0.118 0.118 0.127 0.118 0.132 350,000 43,325 0.1238 4.568 4.568 4.917 4.568 5.110 9,040 4.7924 0.85%
2024-01-03 0 0.117 0.114 0.117 0.103 0.125 2,300,000 270,175 0.1175 4.530 4.414 4.530 3.988 4.839 59,408 4.5478 6.36%
2024-01-02 0 0.110 0.110 0.111 0.104 0.115 2,095,000 229,920 0.1097 4.259 4.259 4.297 4.026 4.452 54,113 4.2489 15.79%
2023-12-29 0 0.095 0.094 0.095 0.093 0.100 1,045,000 99,880 0.0956 3.678 3.639 3.678 3.601 3.872 26,992 3.7004 2.15%
2023-12-28 0 0.093 0.092 0.093 0.083 0.094 855,000 76,520 0.0895 3.601 3.562 3.601 3.213 3.639 22,084 3.4649 13.41%
2023-12-27 0 0.082 0.077 0.083 0.075 0.082 910,000 73,255 0.0805 3.175 2.981 3.213 2.904 3.175 23,505 3.1166 17.14%
2023-12-22 0 0.070 0.070 0.078 0.069 0.086 3,135,000 248,730 0.0793 2.710 2.710 3.020 2.671 3.330 80,976 3.0717 2.94%
2023-12-21 0 0.068 0.068 0.077 0.068 0.068 5,000 340 0.0680 2.633 2.633 2.981 2.633 2.633 129 2.6326 1.49%
2023-12-20 0 0.067 0.068 0.079 0.066 0.081 1,840,000 134,040 0.0728 2.594 2.633 3.059 2.555 3.136 47,526 2.8203 -4.29%
2023-12-19 0 0.070 0.070 0.079 0.066 0.084 4,225,000 306,110 0.0725 2.710 2.710 3.059 2.555 3.252 109,130 2.8050 6.06%
2023-12-18 0 0.066 0.066 0.069 0.062 0.069 2,570,000 170,925 0.0665 2.555 2.555 2.671 2.400 2.671 66,382 2.5749 6.45%
2023-12-15 0 0.062 0.061 0.062 0.060 0.081 8,080,000 542,920 0.0672 2.400 2.362 2.400 2.323 3.136 208,703 2.6014 -8.82%
2023-12-14 0 0.068 0.068 0.076 0.063 0.094 6,790,000 512,660 0.0755 2.633 2.633 2.942 2.439 3.639 175,383 2.9231 -10.53%
2023-12-13 0 0.076 0.075 0.079 0.074 0.093 3,895,000 332,500 0.0854 2.942 2.904 3.059 2.865 3.601 100,606 3.3050 -20.83%
2023-12-12 0 0.096 0.092 0.097 0.091 0.098 1,160,000 111,035 0.0957 3.717 3.562 3.755 3.523 3.794 29,962 3.7058 6.67%
2023-12-11 0 0.090 0.090 0.097 0.090 0.096 235,000 21,405 0.0911 3.484 3.484 3.755 3.484 3.717 6,070 3.5264 -1.10%
2023-12-08 0 0.091 0.090 0.093 0.090 0.096 275,000 25,380 0.0923 3.523 3.484 3.601 3.484 3.717 7,103 3.5731 4.60%
2023-12-07 0 0.087 0.087 0.096 0.087 0.100 650,000 59,365 0.0913 3.368 3.368 3.717 3.368 3.872 16,789 3.5359 0.00%
2023-12-06 0 0.087 0.088 0.098 0.087 0.101 1,145,000 106,570 0.0931 3.368 3.407 3.794 3.368 3.910 29,575 3.6034 -2.25%
2023-12-05 0 0.089 0.089 0.097 0.087 0.110 1,390,000 129,080 0.0929 3.446 3.446 3.755 3.368 4.259 35,903 3.5952 7.23%
2023-12-04 0 0.083 0.084 0.089 0.081 0.097 1,045,000 94,450 0.0904 3.213 3.252 3.446 3.136 3.755 26,992 3.4992 -4.60%
2023-12-01 0 0.087 0.083 0.090 0.082 0.095 3,255,000 296,285 0.0910 3.368 3.213 3.484 3.175 3.678 84,075 3.5240 8.75%
2023-11-30 0 0.080 0.080 0.085 0.076 0.092 1,340,000 113,835 0.0850 3.097 3.097 3.291 2.942 3.562 34,612 3.2889 5.26%
2023-11-29 0 0.076 0.076 0.083 0.073 0.092 975,000 81,940 0.0840 2.942 2.942 3.213 2.826 3.562 25,184 3.2537 -6.17%
2023-11-28 0 0.081 0.080 0.094 0.072 0.098 1,785,000 154,295 0.0864 3.136 3.097 3.639 2.787 3.794 46,106 3.3465 0.00%
2023-11-27 0 0.081 0.082 0.095 0.079 0.095 2,085,000 176,490 0.0846 3.136 3.175 3.678 3.059 3.678 53,855 3.2772 -1.22%
2023-11-24 0 0.082 0.082 0.091 0.081 0.094 7,060,000 625,495 0.0886 3.175 3.175 3.523 3.136 3.639 182,357 3.4301 -9.89%
2023-11-23 0 0.091 0.091 0.097 0.088 0.102 1,990,000 186,425 0.0937 3.523 3.523 3.755 3.407 3.949 51,401 3.6269 -18.75%
2023-11-22 0 0.112 0.101 0.114 0.096 0.116 6,430,000 654,605 0.1018 4.336 3.910 4.414 3.717 4.491 166,084 3.9414 -8.20%
2023-11-21 0 0.122 0.115 0.122 0.110 0.123 320,000 35,585 0.1112 4.723 4.452 4.723 4.259 4.762 8,265 4.3053 6.09%
2023-11-20 0 0.115 0.110 0.115 0.115 0.115 5,000 575 0.1150 4.452 4.259 4.452 4.452 4.452 129 4.4523 -0.86%
2023-11-17 0 0.116 0.105 0.116 0.102 0.116 1,390,000 148,515 0.1068 4.491 4.065 4.491 3.949 4.491 35,903 4.1365 0.00%
2023-11-16 0 0.116 0.107 0.117 0.116 0.116 100,000 11,600 0.1160 4.491 4.143 4.530 4.491 4.491 2,583 4.4910 -1.69%
2023-11-15 0 0.118 0.108 0.125 - - 0 0 - 4.568 4.181 4.839 - - 0 - 0.00%
2023-11-14 0 0.118 0.111 0.128 0.118 0.118 25,000 2,950 0.1180 4.568 4.297 4.956 4.568 4.568 646 4.5684 0.00%
2023-11-13 0 0.118 0.117 0.121 0.117 0.118 130,000 15,280 0.1175 4.568 4.530 4.685 4.530 4.568 3,358 4.5505 1.72%
2023-11-10 0 0.116 0.115 0.116 0.116 0.121 230,000 27,670 0.1203 4.491 4.452 4.491 4.491 4.685 5,941 4.6576 -3.33%
2023-11-09 0 0.120 0.112 0.121 0.103 0.120 515,000 57,705 0.1120 4.646 4.336 4.685 3.988 4.646 13,302 4.3380 0.00%
2023-11-08 0 0.120 0.111 0.123 - - 0 0 - 4.646 4.297 4.762 - - 0 - 0.00%
2023-11-07 0 0.120 0.110 0.120 0.108 0.127 210,000 23,610 0.1124 4.646 4.259 4.646 4.181 4.917 5,424 4.3527 8.11%
2023-11-06 0 0.111 0.116 0.127 0.111 0.114 525,000 59,000 0.1124 4.297 4.491 4.917 4.297 4.414 13,561 4.3509 0.00%
2023-11-03 0 0.111 0.105 0.111 0.106 0.111 215,000 23,015 0.1070 4.297 4.065 4.297 4.104 4.297 5,553 4.1443 0.00%
2023-11-02 0 0.111 0.111 0.138 0.110 0.111 210,000 23,255 0.1107 4.297 4.297 5.343 4.259 4.297 5,424 4.2873 -5.93%
2023-11-01 0 0.118 0.111 0.118 0.118 0.118 200,000 23,600 0.1180 4.568 4.297 4.568 4.568 4.568 5,166 4.5684 5.36%
2023-10-31 0 0.112 0.111 0.118 0.110 0.112 310,000 34,570 0.1115 4.336 4.297 4.568 4.259 4.336 8,007 4.3174 -6.67%
2023-10-30 0 0.120 0.120 0.145 0.113 0.116 25,000 2,885 0.1154 4.646 4.646 5.614 4.375 4.491 646 4.4677 3.45%
2023-10-27 0 0.116 0.113 - 0.116 0.116 50,000 5,800 0.1160 4.491 4.375 - 4.491 4.491 1,291 4.4910 -3.33%
2023-10-26 0 0.120 0.120 - 0.116 0.120 275,000 32,560 0.1184 4.646 4.646 - 4.491 4.646 7,103 4.5839 0.00%
2023-10-25 0 0.120 0.113 0.144 0.120 0.120 125,000 15,000 0.1200 4.646 4.375 5.575 4.646 4.646 3,229 4.6458 -4.00%
2023-10-24 0 0.125 0.112 0.125 0.110 0.146 1,030,000 125,075 0.1214 4.839 4.336 4.839 4.259 5.652 26,604 4.7013 -15.54%
2023-10-20 0 0.148 0.105 0.148 - - 0 0 - 5.730 4.065 5.730 - - 0 - 0.00%
2023-10-19 0 0.148 - 0.148 0.149 0.149 5,000 745 0.1490 5.730 - 5.730 5.769 5.769 129 5.7686 -1.33%
2023-10-18 0 0.150 0.117 0.150 0.105 0.150 790,000 93,640 0.1185 5.807 4.530 5.807 4.065 5.807 20,405 4.5890 28.21%
2023-10-17 0 0.117 0.110 0.118 0.117 0.118 285,000 33,380 0.1171 4.530 4.259 4.568 4.530 4.568 7,361 4.5344 9.35%
2023-10-16 0 0.107 0.105 0.118 0.107 0.123 1,210,000 140,105 0.1158 4.143 4.065 4.568 4.143 4.762 31,254 4.4828 -19.55%
2023-10-13 0 0.133 0.130 0.136 0.133 0.133 80,000 10,610 0.1326 5.149 5.033 5.265 5.149 5.149 2,066 5.1346 0.00%
2023-10-12 0 0.133 0.123 0.138 0.130 0.150 370,000 49,715 0.1344 5.149 4.762 5.343 5.033 5.807 9,557 5.2020 -3.62%
2023-10-11 0 0.138 0.131 0.138 0.131 0.142 1,805,000 247,810 0.1373 5.343 5.072 5.343 5.072 5.498 46,622 5.3153 -0.72%
2023-10-10 0 0.139 0.138 0.143 0.135 0.157 325,000 45,455 0.1399 5.381 5.343 5.536 5.227 6.078 8,395 5.4148 -13.12%
2023-10-09 0 0.160 0.160 0.170 0.138 0.144 900,000 126,215 0.1402 6.194 6.194 6.582 5.343 5.575 23,247 5.4294 14.29%
2023-10-06 0 0.140 0.140 0.142 0.140 0.170 560,000 81,310 0.1452 5.420 5.420 5.498 5.420 6.582 14,465 5.6213 -17.65%
2023-10-05 0 0.170 0.137 0.170 0.133 0.170 300,000 42,245 0.1408 6.582 5.304 6.582 5.149 6.582 7,749 5.4518 12.58%
2023-10-04 0 0.151 0.142 0.151 - - 20,000 3,010 0.1505 5.846 5.498 5.846 - - 517 5.8266 0.00%
2023-10-03 0 0.151 0.143 0.151 0.151 0.151 30,000 4,530 0.1510 5.846 5.536 5.846 5.846 5.846 775 5.8460 -7.36%
2023-09-29 0 0.163 0.141 0.163 - - 0 0 - 6.311 5.459 6.311 - - 0 - 0.00%
2023-09-28 0 0.163 0.141 0.163 0.160 0.164 100,000 16,250 0.1625 6.311 5.459 6.311 6.194 6.349 2,583 6.2912 1.88%
2023-09-27 0 0.160 0.155 0.160 0.147 0.164 30,000 4,495 0.1498 6.194 6.001 6.194 5.691 6.349 775 5.8008 8.11%
2023-09-26 0 0.148 0.141 0.148 0.143 0.151 1,015,000 149,045 0.1468 5.730 5.459 5.730 5.536 5.846 26,217 5.6850 -2.63%
2023-09-25 0 0.152 0.141 0.152 0.142 0.159 170,000 25,925 0.1525 5.885 5.459 5.885 5.498 6.156 4,391 5.9041 -7.88%
2023-09-22 0 0.165 0.156 0.165 0.160 0.165 635,000 102,425 0.1613 6.388 6.040 6.388 6.194 6.388 16,402 6.2447 -0.60%
2023-09-21 0 0.166 0.160 0.166 0.166 0.168 400,000 66,715 0.1668 6.427 6.194 6.427 6.427 6.504 10,332 6.4572 -1.78%
2023-09-20 0 0.169 0.160 0.170 0.160 0.169 200,000 32,390 0.1620 6.543 6.194 6.582 6.194 6.543 5,166 6.2699 4.32%
2023-09-19 0 0.162 0.148 0.172 0.162 0.162 95,000 15,390 0.1620 6.272 5.730 6.659 6.272 6.272 2,454 6.2719 -1.22%
2023-09-18 0 0.164 0.147 0.164 0.160 0.169 760,000 122,440 0.1611 6.349 5.691 6.349 6.194 6.543 19,630 6.2372 2.50%
2023-09-15 0 0.160 0.160 0.170 0.160 0.173 195,000 33,375 0.1712 6.194 6.194 6.582 6.194 6.698 5,037 6.6263 -5.88%
2023-09-14 0 0.170 0.165 0.174 0.170 0.170 90,000 15,300 0.1700 6.582 6.388 6.736 6.582 6.582 2,325 6.5816 0.59%
2023-09-13 0 0.169 0.160 0.169 0.164 0.170 505,000 85,070 0.1685 6.543 6.194 6.543 6.349 6.582 13,044 6.5218 -0.59%
2023-09-12 0 0.170 0.165 0.170 0.164 0.170 385,000 64,340 0.1671 6.582 6.388 6.582 6.349 6.582 9,944 6.4700 4.94%
2023-09-11 0 0.162 0.162 0.168 0.162 0.163 430,000 69,760 0.1622 6.272 6.272 6.504 6.272 6.311 11,107 6.2809 -4.71%
2023-09-07 0 0.170 0.165 0.170 0.164 0.175 95,000 15,900 0.1674 6.582 6.388 6.582 6.349 6.775 2,454 6.4797 0.59%
2023-09-06 0 0.169 0.160 0.170 0.161 0.176 245,000 40,080 0.1636 6.543 6.194 6.582 6.233 6.814 6,328 6.3335 -3.98%
2023-09-05 0 0.176 0.162 0.176 0.170 0.177 500,000 87,465 0.1749 6.814 6.272 6.814 6.582 6.853 12,915 6.7725 0.57%
2023-09-04 0 0.175 0.170 0.175 0.160 0.177 1,130,000 189,390 0.1676 6.775 6.582 6.775 6.194 6.853 29,187 6.4887 9.38%
2023-08-31 0 0.160 0.155 0.164 0.150 0.164 415,000 65,895 0.1588 6.194 6.001 6.349 5.807 6.349 10,719 6.1473 1.27%
2023-08-30 0 0.158 0.155 0.158 0.150 0.170 1,735,000 267,380 0.1541 6.117 6.001 6.117 5.807 6.582 44,814 5.9664 0.00%
2023-08-29 0 0.158 0.158 0.160 0.146 0.158 370,000 56,270 0.1521 6.117 6.117 6.194 5.652 6.117 9,557 5.8879 -1.86%
2023-08-28 0 0.161 0.144 0.154 0.138 0.180 1,560,000 244,610 0.1568 6.233 5.575 5.962 5.343 6.969 40,294 6.0706 1.90%
2023-08-25 0 0.158 0.147 0.158 0.138 0.165 965,000 141,245 0.1464 6.117 5.691 6.117 5.343 6.388 24,926 5.6667 3.27%
2023-08-24 0 0.153 0.150 0.153 0.150 0.170 565,000 86,885 0.1538 5.923 5.807 5.923 5.807 6.582 14,594 5.9536 -6.13%
2023-08-23 0 0.163 0.148 0.160 0.148 0.180 575,000 88,210 0.1534 6.311 5.730 6.194 5.730 6.969 14,852 5.9393 1.88%
2023-08-22 0 0.160 0.150 0.160 0.132 0.197 1,920,000 297,255 0.1548 6.194 5.807 6.194 5.110 7.627 49,593 5.9939 8.84%
2023-08-21 0 0.147 0.136 0.145 0.141 0.155 1,685,000 250,505 0.1487 5.691 5.265 5.614 5.459 6.001 43,523 5.7557 -3.92%
2023-08-18 0 0.153 - 0.149 0.153 0.174 2,100,000 341,105 0.1624 5.923 - 5.769 5.923 6.736 54,242 6.2886 -11.05%
2023-08-17 0 0.172 0.167 0.171 0.168 0.173 940,000 158,225 0.1683 6.659 6.465 6.620 6.504 6.698 24,280 6.5167 -2.27%
2023-08-16 0 0.176 0.167 0.176 0.172 0.178 175,000 30,355 0.1735 6.814 6.465 6.814 6.659 6.891 4,520 6.7154 1.15%
2023-08-15 0 0.174 0.168 0.173 0.167 0.179 705,000 121,300 0.1721 6.736 6.504 6.698 6.465 6.930 18,210 6.6612 -0.57%
2023-08-14 0 0.175 0.175 0.182 0.175 0.176 340,000 59,835 0.1760 6.775 6.775 7.046 6.775 6.814 8,782 6.8133 -4.37%
2023-08-11 0 0.183 0.176 0.183 0.184 0.185 20,000 3,690 0.1845 7.085 6.814 7.085 7.124 7.162 517 7.1430 -1.08%
2023-08-10 0 0.185 0.180 0.185 0.185 0.212 1,945,000 372,040 0.1913 7.162 6.969 7.162 7.162 8.208 50,239 7.4055 0.00%
2023-08-09 0 0.185 0.177 0.185 - - 0 0 - 7.162 6.853 7.162 - - 0 - -0.54%
2023-08-08 0 0.186 0.177 0.186 0.170 0.189 2,305,000 398,835 0.1730 7.201 6.853 7.201 6.582 7.317 59,537 6.6989 4.49%
2023-08-07 0 0.178 0.175 0.185 0.178 0.192 45,000 8,175 0.1817 6.891 6.775 7.162 6.891 7.433 1,162 7.0333 -3.78%
2023-08-04 0 0.185 0.177 0.185 - - 10,000 1,850 0.1850 7.162 6.853 7.162 - - 258 7.1623 -2.12%
2023-08-03 0 0.189 0.177 0.189 0.189 0.191 110,000 20,900 0.1900 7.317 6.853 7.317 7.317 7.395 2,841 7.3559 0.53%
2023-08-02 0 0.188 0.179 0.188 0.191 0.191 10,000 1,910 0.1910 7.278 6.930 7.278 7.395 7.395 258 7.3946 -2.08%
2023-08-01 0 0.192 0.177 0.192 0.186 0.199 85,000 15,930 0.1874 7.433 6.853 7.433 7.201 7.704 2,196 7.2557 -0.52%
2023-07-31 0 0.193 0.190 0.193 0.197 0.198 110,000 21,680 0.1971 7.472 7.356 7.472 7.627 7.666 2,841 7.6304 -1.03%
2023-07-28 0 0.195 0.177 0.190 0.190 0.196 580,000 110,230 0.1901 7.549 6.853 7.356 7.356 7.588 14,981 7.3579 -0.51%
2023-07-27 0 0.196 0.182 0.196 0.190 0.197 65,000 12,415 0.1910 7.588 7.046 7.588 7.356 7.627 1,679 7.3946 -0.51%
2023-07-26 0 0.197 0.173 0.197 0.186 0.199 45,000 8,690 0.1931 7.627 6.698 7.627 7.201 7.704 1,162 7.4764 -1.01%
2023-07-25 0 0.199 0.177 0.199 0.182 0.199 1,260,000 237,330 0.1884 7.704 6.853 7.704 7.046 7.704 32,545 7.2923 5.29%
2023-07-24 0 0.189 0.177 0.185 0.170 0.193 2,395,000 422,515 0.1764 7.317 6.853 7.162 6.582 7.472 61,862 6.8300 -4.55%
2023-07-21 0 0.198 0.182 0.198 0.182 0.198 75,000 14,190 0.1892 7.666 7.046 7.666 7.046 7.666 1,937 7.3249 -0.50%
2023-07-20 0 0.199 0.170 0.198 0.196 0.199 845,000 165,825 0.1962 7.704 6.582 7.666 7.588 7.704 21,826 7.5976 1.53%
2023-07-19 0 0.196 0.177 0.196 0.182 0.196 445,000 86,250 0.1938 7.588 6.853 7.588 7.046 7.588 11,494 7.5038 4.81%
2023-07-18 0 0.187 0.195 0.196 0.168 0.196 2,080,000 367,215 0.1765 7.240 7.549 7.588 6.504 7.588 53,726 6.8350 10.00%
2023-07-14 0 0.170 0.167 0.170 0.170 0.173 130,000 22,145 0.1703 6.582 6.465 6.582 6.582 6.698 3,358 6.5950 -2.30%
2023-07-13 0 0.174 0.167 0.173 0.165 0.178 85,000 14,350 0.1688 6.736 6.465 6.698 6.388 6.891 2,196 6.5360 1.75%
2023-07-12 0 0.171 0.168 0.171 0.168 0.173 960,000 161,745 0.1685 6.620 6.504 6.620 6.504 6.698 24,796 6.5229 1.18%
2023-07-11 0 0.169 0.168 0.172 0.168 0.175 840,000 142,740 0.1699 6.543 6.504 6.659 6.504 6.775 21,697 6.5788 0.60%
2023-07-10 0 0.168 0.168 0.175 0.168 0.185 3,485,000 600,810 0.1724 6.504 6.504 6.775 6.504 7.162 90,016 6.6745 -6.67%
2023-07-07 0 0.180 0.178 0.180 0.174 0.188 740,000 132,735 0.1794 6.969 6.891 6.969 6.736 7.278 19,114 6.9444 -2.17%
2023-07-06 0 0.184 0.178 0.184 0.178 0.188 100,000 18,090 0.1809 7.124 6.891 7.124 6.891 7.278 2,583 7.0036 1.10%
2023-07-05 0 0.182 0.178 0.184 0.175 0.193 730,000 131,175 0.1797 7.046 6.891 7.124 6.775 7.472 18,856 6.9568 1.68%
2023-07-04 0 0.179 0.173 0.175 0.169 0.182 3,030,000 522,415 0.1724 6.930 6.698 6.775 6.543 7.046 78,264 6.6751 -3.24%
2023-07-03 0 0.185 0.175 0.180 0.167 0.195 8,465,000 1,478,515 0.1747 7.162 6.775 6.969 6.465 7.549 218,648 6.7621 -2.63%
2023-06-30 0 0.190 0.185 0.190 0.173 0.190 5,145,000 919,890 0.1788 7.356 7.162 7.356 6.698 7.356 132,893 6.9220 -0.52%
2023-06-29 0 0.191 0.185 0.190 0.180 0.196 1,510,000 284,240 0.1882 7.395 7.162 7.356 6.969 7.588 39,003 7.2877 6.11%
2023-06-28 0 0.180 0.178 0.180 0.180 0.182 10,000 1,810 0.1810 6.969 6.891 6.969 6.969 7.046 258 7.0075 -2.70%
2023-06-27 0 0.185 0.183 0.190 0.185 0.195 50,000 9,445 0.1889 7.162 7.085 7.356 7.162 7.549 1,291 7.3133 -3.65%
2023-06-26 0 0.192 0.183 0.192 0.183 0.196 695,000 130,730 0.1881 7.433 7.085 7.433 7.085 7.588 17,952 7.2824 4.92%
2023-06-23 0 0.183 0.182 0.184 0.183 0.195 230,000 42,630 0.1853 7.085 7.046 7.124 7.085 7.549 5,941 7.1758 -3.68%
2023-06-21 0 0.190 0.187 0.190 0.185 0.198 345,000 64,800 0.1878 7.356 7.240 7.356 7.162 7.666 8,911 7.2717 2.70%
2023-06-20 0 0.185 0.184 0.185 0.180 0.188 430,000 80,485 0.1872 7.162 7.124 7.162 6.969 7.278 11,107 7.2465 0.00%
2023-06-19 0 0.185 0.183 0.185 0.180 0.187 1,005,000 185,480 0.1846 7.162 7.085 7.162 6.969 7.240 25,959 7.1452 0.54%
2023-06-16 0 0.184 0.184 0.185 0.180 0.186 455,000 82,545 0.1814 7.124 7.124 7.162 6.969 7.201 11,752 7.0236 2.79%
2023-06-15 0 0.179 0.175 0.179 0.179 0.179 5,000 895 0.1790 6.930 6.775 6.930 6.930 6.930 129 6.9300 -2.19%
2023-06-14 0 0.183 0.175 0.184 0.170 0.185 1,155,000 202,145 0.1750 7.085 6.775 7.124 6.582 7.162 29,833 6.7758 5.78%
2023-06-13 0 0.173 0.171 0.173 0.173 0.188 4,150,000 750,180 0.1808 6.698 6.620 6.698 6.698 7.278 107,193 6.9984 -11.28%
2023-06-12 0 0.195 0.182 0.195 0.179 0.199 2,615,000 486,865 0.1862 7.549 7.046 7.549 6.930 7.704 67,544 7.2081 -0.51%
2023-06-09 0 0.196 0.183 0.187 0.183 0.210 2,780,000 520,295 0.1872 7.588 7.085 7.240 7.085 8.130 71,806 7.2458 3.16%
2023-06-08 0 0.190 0.170 0.190 0.173 0.190 745,000 133,740 0.1795 7.356 6.582 7.356 6.698 7.356 19,243 6.9500 0.00%
2023-06-07 0 0.190 0.169 0.190 0.170 0.194 1,285,000 230,185 0.1791 7.356 6.543 7.356 6.582 7.511 33,191 6.9352 2.15%
2023-06-06 0 0.186 0.174 0.186 0.178 0.190 385,000 71,065 0.1846 7.201 6.736 7.201 6.891 7.356 9,944 7.1462 0.54%
2023-06-05 0 0.185 0.178 0.185 0.185 0.188 50,000 9,280 0.1856 7.162 6.891 7.162 7.162 7.278 1,291 7.1856 2.78%
2023-06-02 0 0.180 0.172 0.180 0.169 0.183 545,000 93,515 0.1716 6.969 6.659 6.969 6.543 7.085 14,077 6.6430 5.88%
2023-06-01 0 0.170 0.158 0.170 0.163 0.178 210,000 35,480 0.1690 6.582 6.117 6.582 6.311 6.891 5,424 6.5410 -1.16%
2023-05-31 0 0.172 0.159 0.172 0.159 0.174 270,000 43,615 0.1615 6.659 6.156 6.659 6.156 6.736 6,974 6.2540 -3.37%
2023-05-30 0 0.178 0.152 0.178 0.150 0.183 1,800,000 284,655 0.1581 6.891 5.885 6.891 5.807 7.085 46,493 6.1225 3.49%
2023-05-29 0 0.172 0.153 0.172 0.152 0.189 1,820,000 289,910 0.1593 6.659 5.923 6.659 5.885 7.317 47,010 6.1670 5.52%
2023-05-25 0 0.163 0.122 0.163 0.137 0.165 720,000 103,300 0.1435 6.311 4.723 6.311 5.304 6.388 18,597 5.5546 18.12%
2023-05-24 0 0.138 0.130 0.138 0.130 0.139 145,000 19,535 0.1347 5.343 5.033 5.343 5.033 5.381 3,745 5.2159 6.98%
2023-05-23 0 0.129 0.121 0.129 0.121 0.130 515,000 63,255 0.1228 4.994 4.685 4.994 4.685 5.033 13,302 4.7552 -0.77%
2023-05-22 0 0.130 0.125 0.133 0.130 0.143 95,000 12,530 0.1319 5.033 4.839 5.149 5.033 5.536 2,454 5.1063 0.00%
2023-05-19 0 0.130 0.124 0.138 0.129 0.149 700,000 93,845 0.1341 5.033 4.801 5.343 4.994 5.769 18,081 5.1903 7.44%
2023-05-18 0 0.121 0.121 0.136 0.121 0.150 1,270,000 165,990 0.1307 4.685 4.685 5.265 4.685 5.807 32,804 5.0601 -19.33%
2023-05-17 0 0.150 0.129 0.150 0.135 0.155 220,000 29,875 0.1358 5.807 4.994 5.807 5.227 6.001 5,683 5.2574 0.00%
2023-05-16 0 0.150 0.133 0.150 0.130 0.155 1,865,000 258,620 0.1387 5.807 5.149 5.807 5.033 6.001 48,172 5.3687 0.00%
2023-05-15 0 0.150 0.132 0.150 0.140 0.155 430,000 61,500 0.1430 5.807 5.110 5.807 5.420 6.001 11,107 5.5372 0.67%
2023-05-12 0 0.149 0.135 0.149 0.149 0.150 115,000 17,175 0.1493 5.769 5.227 5.769 5.769 5.807 2,970 5.7820 -0.67%
2023-05-11 0 0.150 0.144 0.151 0.148 0.150 170,000 25,380 0.1493 5.807 5.575 5.846 5.730 5.807 4,391 5.7800 -5.06%
2023-05-10 0 0.158 0.135 0.157 0.148 0.160 435,000 67,180 0.1544 6.117 5.227 6.078 5.730 6.194 11,236 5.9791 -4.24%
2023-05-09 0 0.165 0.160 0.164 - - 0 0 - 6.388 6.194 6.349 - - 0 - -2.94%
2023-05-08 0 0.170 - 0.170 - - 0 0 - 6.582 - 6.582 - - 0 - 0.00%
2023-05-05 0 0.170 0.160 0.170 - - 10,000 1,700 0.1700 6.582 6.194 6.582 - - 258 6.5816 -1.16%
2023-05-04 0 0.172 0.167 0.172 0.160 0.182 490,000 80,670 0.1646 6.659 6.465 6.659 6.194 7.046 12,657 6.3738 -2.82%
2023-05-03 0 0.177 0.168 0.177 - - 195,000 34,115 0.1749 6.853 6.504 6.853 - - 5,037 6.7732 -2.21%
2023-05-02 0 0.181 0.167 0.180 0.167 0.185 145,000 25,220 0.1739 7.007 6.465 6.969 6.465 7.162 3,745 6.7338 0.56%
2023-04-28 0 0.180 0.166 0.180 0.165 0.180 395,000 67,895 0.1719 6.969 6.427 6.969 6.388 6.969 10,203 6.6546 -1.10%
2023-04-27 0 0.182 0.176 0.182 0.177 0.183 90,000 15,960 0.1773 7.046 6.814 7.046 6.853 7.085 2,325 6.8655 -1.62%
2023-04-26 0 0.185 0.176 0.185 - - 0 0 - 7.162 6.814 7.162 - - 0 - -2.63%
2023-04-25 0 0.190 0.176 0.190 0.180 0.190 140,000 25,565 0.1826 7.356 6.814 7.356 6.969 7.356 3,616 7.0697 0.53%
2023-04-24 0 0.189 0.177 0.188 0.192 0.195 440,000 84,705 0.1925 7.317 6.853 7.278 7.433 7.549 11,365 7.4531 1.61%
2023-04-21 0 0.186 0.175 0.187 0.175 0.190 910,000 164,650 0.1809 7.201 6.775 7.240 6.775 7.356 23,505 7.0049 -4.12%
2023-04-20 0 0.194 0.175 0.194 - - 0 0 - 7.511 6.775 7.511 - - 0 - 0.00%
2023-04-19 0 0.194 0.179 0.194 0.184 0.194 30,000 5,735 0.1912 7.511 6.930 7.511 7.124 7.511 775 7.4011 0.00%
2023-04-18 0 0.194 0.175 0.194 - - 0 0 - 7.511 6.775 7.511 - - 0 - 0.00%
2023-04-17 0 0.194 0.179 0.194 0.194 0.195 210,000 40,750 0.1940 7.511 6.930 7.511 7.511 7.549 5,424 7.5126 0.00%
2023-04-14 0 0.194 0.189 0.194 0.190 0.196 725,000 139,370 0.1922 7.511 7.317 7.511 7.356 7.588 18,726 7.4424 2.11%
2023-04-13 0 0.190 0.180 0.190 0.184 0.194 425,000 78,505 0.1847 7.356 6.969 7.356 7.124 7.511 10,978 7.1514 3.26%
2023-04-12 0 0.184 0.173 0.184 0.184 0.188 605,000 105,420 0.1742 7.124 6.698 7.124 7.124 7.278 15,627 6.7461 6.98%
2023-04-11 0 0.172 0.172 0.173 0.172 0.199 320,000 58,105 0.1816 6.659 6.659 6.698 6.659 7.704 8,265 7.0298 -4.44%
2023-04-06 0 0.180 0.177 0.180 0.180 0.187 1,615,000 299,400 0.1854 6.969 6.853 6.969 6.969 7.240 41,715 7.1773 -2.70%
2023-04-04 0 0.185 0.177 0.185 0.187 0.187 360,000 67,320 0.1870 7.162 6.853 7.162 7.240 7.240 9,299 7.2398 -2.12%
2023-04-03 0 0.189 0.180 0.189 0.180 0.201 610,000 112,560 0.1845 7.317 6.969 7.317 6.969 7.782 15,756 7.1439 -6.90%
2023-03-31 0 0.203 0.180 0.203 0.180 0.207 305,000 56,265 0.1845 7.859 6.969 7.859 6.969 8.014 7,878 7.1420 14.69%
2023-03-30 0 0.177 0.177 0.200 0.175 0.207 675,000 125,345 0.1857 6.853 6.853 7.743 6.775 8.014 17,435 7.1893 -14.49%
2023-03-29 0 0.207 0.185 0.207 - - 0 0 - 8.014 7.162 8.014 - - 0 - 0.00%
2023-03-28 0 0.207 0.183 0.207 0.206 0.208 10,000 2,070 0.2070 8.014 7.085 8.014 7.975 8.053 258 8.0141 3.50%
2023-03-27 0 0.200 0.183 0.200 - - 0 0 - 7.743 7.085 7.743 - - 0 - 0.00%
2023-03-24 0 0.200 0.183 0.200 0.197 0.200 385,000 76,450 0.1986 7.743 7.085 7.743 7.627 7.743 9,944 7.6877 -1.48%
2023-03-23 0 0.203 0.183 0.203 0.204 0.204 5,000 1,020 0.2040 7.859 7.085 7.859 7.898 7.898 129 7.8979 2.01%
2023-03-22 0 0.199 0.183 0.199 - - 0 0 - 7.704 7.085 7.704 - - 0 - -0.50%
2023-03-21 0 0.200 0.185 0.205 - - 0 0 - 7.743 7.162 7.937 - - 0 - 0.00%
2023-03-20 0 0.200 0.183 0.201 0.199 0.201 275,000 54,910 0.1997 7.743 7.085 7.782 7.704 7.782 7,103 7.7304 -0.50%
2023-03-17 0 0.201 0.190 0.202 0.185 0.201 20,000 3,940 0.1970 7.782 7.356 7.820 7.162 7.782 517 7.6269 -0.99%
2023-03-16 0 0.203 0.186 0.205 0.191 0.205 400,000 76,565 0.1914 7.859 7.201 7.937 7.395 7.937 10,332 7.4106 -1.46%
2023-03-15 0 0.206 0.191 0.207 0.190 0.208 180,000 34,530 0.1918 7.975 7.395 8.014 7.356 8.053 4,649 7.4269 -1.44%
2023-03-14 0 0.209 0.191 0.209 0.210 0.210 10,000 2,100 0.2100 8.091 7.395 8.091 8.130 8.130 258 8.1302 3.47%
2023-03-13 0 0.202 0.186 0.202 0.202 0.216 220,000 46,325 0.2106 7.820 7.201 7.820 7.820 8.363 5,683 8.1522 0.00%
2023-03-10 0 0.202 0.186 0.202 - - 0 0 - 7.820 7.201 7.820 - - 0 - -0.98%
2023-03-09 0 0.204 0.185 0.206 0.190 0.217 440,000 84,245 0.1915 7.898 7.162 7.975 7.356 8.401 11,365 7.4127 -0.97%
2023-03-08 0 0.206 0.198 0.206 0.198 0.219 115,000 23,870 0.2076 7.975 7.666 7.975 7.666 8.479 2,970 8.0359 -1.44%
2023-03-07 0 0.209 0.209 0.210 0.203 0.230 110,000 22,775 0.2070 8.091 8.091 8.130 7.859 8.905 2,841 8.0158 -4.13%
2023-03-06 0 0.218 0.189 0.218 0.181 0.218 935,000 180,100 0.1926 8.440 7.317 8.440 7.007 8.440 24,151 7.4573 16.58%
2023-03-03 0 0.187 0.187 0.201 0.185 0.208 60,000 11,355 0.1893 7.240 7.240 7.782 7.162 8.053 1,550 7.3269 -2.60%
2023-03-02 0 0.192 0.180 0.208 0.191 0.210 350,000 69,900 0.1997 7.433 6.969 8.053 7.395 8.130 9,040 7.7320 -8.57%
2023-03-01 0 0.210 0.205 0.210 0.214 0.214 5,000 1,070 0.2140 8.130 7.937 8.130 8.285 8.285 129 8.2851 2.44%
2023-02-28 0 0.205 0.200 0.205 0.203 0.205 230,000 46,890 0.2039 7.937 7.743 7.937 7.859 7.937 5,941 7.8929 0.00%
2023-02-27 0 0.205 0.198 0.205 0.198 0.217 140,000 27,895 0.1993 7.937 7.666 7.937 7.666 8.401 3,616 7.7140 2.50%
2023-02-24 0 0.200 0.190 0.205 0.200 0.224 250,000 50,750 0.2030 7.743 7.356 7.937 7.743 8.672 6,457 7.8592 0.00%
2023-02-23 0 0.200 0.200 0.211 0.200 0.215 1,280,000 260,415 0.2034 7.743 7.743 8.169 7.743 8.324 33,062 7.8766 -8.68%
2023-02-22 0 0.219 0.200 0.219 0.205 0.238 135,000 29,765 0.2205 8.479 7.743 8.479 7.937 9.214 3,487 8.5360 0.46%
2023-02-21 0 0.218 0.218 0.239 0.218 0.222 135,000 29,835 0.2210 8.440 8.440 9.253 8.440 8.595 3,487 8.5561 -7.23%
2023-02-20 0 0.235 0.220 0.235 0.240 0.250 75,000 18,300 0.2440 9.098 8.517 9.098 9.292 9.679 1,937 9.4465 6.82%
2023-02-17 0 0.220 0.220 0.245 0.200 0.250 2,625,000 563,625 0.2147 8.517 8.517 9.485 7.743 9.679 67,803 8.3127 -9.84%
2023-02-16 0 0.244 0.220 0.244 - - 0 0 - 9.447 8.517 9.447 - - 0 - -0.81%
2023-02-15 0 0.246 0.220 0.246 0.225 0.246 15,000 3,580 0.2387 9.524 8.517 9.524 8.711 9.524 387 9.2400 0.00%
2023-02-14 0 0.246 0.225 0.246 0.246 0.249 205,000 50,840 0.2480 9.524 8.711 9.524 9.524 9.640 5,295 9.6014 -1.20%
2023-02-13 0 0.249 0.225 0.249 0.248 0.249 110,000 27,360 0.2487 9.640 8.711 9.640 9.601 9.640 2,841 9.6295 1.63%
2023-02-10 0 0.245 0.225 0.245 0.202 0.250 495,000 113,115 0.2285 9.485 8.711 9.485 7.820 9.679 12,786 8.8470 0.00%
2023-02-09 0 0.245 0.230 0.245 0.249 0.249 55,000 13,695 0.2490 9.485 8.905 9.485 9.640 9.640 1,421 9.6401 -0.81%
2023-02-08 0 0.247 0.230 0.247 0.247 0.250 135,000 33,460 0.2479 9.563 8.905 9.563 9.563 9.679 3,487 9.5957 0.00%
2023-02-07 0 0.247 0.230 0.249 0.246 0.250 260,000 64,445 0.2479 9.563 8.905 9.640 9.524 9.679 6,716 9.5962 3.35%
2023-02-06 0 0.239 0.231 0.245 0.239 0.239 10,000 2,420 0.2420 9.253 8.943 9.485 9.253 9.253 258 9.3691 -3.63%
2023-02-03 0 0.248 0.230 0.248 - - 0 0 - 9.601 8.905 9.601 - - 0 - 0.00%
2023-02-02 0 0.248 0.230 0.248 0.246 0.249 120,000 29,655 0.2471 9.601 8.905 9.601 9.524 9.640 3,100 9.5675 0.40%
2023-02-01 0 0.247 0.235 0.247 0.247 0.248 30,000 7,405 0.2468 9.563 9.098 9.563 9.563 9.601 775 9.5562 -0.40%
2023-01-31 0 0.248 0.235 0.248 0.235 0.250 1,110,000 268,070 0.2415 9.601 9.098 9.601 9.098 9.679 28,671 9.3499 1.22%
2023-01-30 0 0.245 0.155 0.248 0.245 0.260 150,000 37,450 0.2497 9.485 6.001 9.601 9.485 10.07 3,874 9.6659 -5.77%
2023-01-27 0 0.260 0.248 0.260 0.250 0.260 1,900,000 475,950 0.2505 10.07 9.601 10.07 9.679 10.07 49,076 9.6982 -7.14%
2023-01-26 0 0.280 0.255 0.280 0.255 0.280 1,275,000 326,225 0.2559 10.84 9.872 10.84 9.872 10.84 32,933 9.9058 0.00%
2023-01-20 0 0.280 0.255 0.280 0.285 0.285 30,000 8,325 0.2775 10.84 9.872 10.84 11.03 11.03 775 10.743 5.66%
2023-01-19 0 0.265 0.245 0.265 0.245 0.265 155,000 39,000 0.2516 10.26 9.485 10.26 9.485 10.26 4,004 9.7413 0.00%
2023-01-18 0 0.265 0.245 0.265 0.240 0.265 440,000 109,040 0.2478 10.26 9.485 10.26 9.292 10.26 11,365 9.5943 3.92%
2023-01-17 0 0.255 0.220 0.255 0.240 0.260 235,000 58,375 0.2484 9.872 8.517 9.872 9.292 10.07 6,070 9.6170 0.00%
2023-01-16 0 0.255 0.240 0.250 0.250 0.265 455,000 115,050 0.2529 9.872 9.292 9.679 9.679 10.26 11,752 9.7894 2.00%
2023-01-13 0 0.250 0.250 0.265 0.250 0.275 640,000 164,050 0.2563 9.679 9.679 10.26 9.679 10.65 16,531 9.9238 -3.85%
2023-01-12 0 0.260 0.260 0.270 0.260 0.280 220,000 57,500 0.2614 10.07 10.07 10.45 10.07 10.84 5,683 10.119 -1.89%
2023-01-11 0 0.265 0.255 0.270 0.255 0.270 260,000 68,350 0.2629 10.26 9.872 10.45 9.872 10.45 6,716 10.178 -1.85%
2023-01-10 0 0.270 0.260 0.270 0.260 0.275 45,000 11,775 0.2617 10.45 10.07 10.45 10.07 10.65 1,162 10.130 -1.82%
2023-01-09 0 0.275 0.260 0.275 0.260 0.275 485,000 128,075 0.2641 10.65 10.07 10.65 10.07 10.65 12,527 10.224 -1.79%
2023-01-06 0 0.280 0.255 0.285 0.255 0.285 1,155,000 305,925 0.2649 10.84 9.872 11.03 9.872 11.03 29,833 10.255 -1.75%
2023-01-05 0 0.285 0.260 0.285 0.255 0.285 695,000 182,100 0.2620 11.03 10.07 11.03 9.872 11.03 17,952 10.144 3.64%
2023-01-04 0 0.275 0.260 0.280 0.250 0.285 2,090,000 538,100 0.2575 10.65 10.07 10.84 9.679 11.03 53,984 9.9678 -6.78%
2023-01-03 0 0.295 0.255 0.295 0.260 0.295 645,000 170,400 0.2642 11.42 9.872 11.42 10.07 11.42 16,660 10.228 18.00%
2022-12-30 0 0.250 0.250 0.265 0.248 0.280 720,000 184,405 0.2561 9.679 9.679 10.26 9.601 10.84 18,597 9.9157 -7.41%
2022-12-29 0 0.270 0.270 0.275 0.270 0.280 20,000 5,450 0.2725 10.45 10.45 10.65 10.45 10.84 517 10.550 -1.82%
2022-12-28 0 0.275 0.260 0.280 0.275 0.275 20,000 5,500 0.2750 10.65 10.07 10.84 10.65 10.65 517 10.647 -1.79%
2022-12-23 0 0.280 0.245 0.280 0.250 0.280 1,840,000 481,025 0.2614 10.84 9.485 10.84 9.679 10.84 47,526 10.121 3.70%
2022-12-22 0 0.270 0.270 0.280 0.270 0.300 510,000 142,700 0.2798 10.45 10.45 10.84 10.45 11.61 13,173 10.833 -8.47%
2022-12-21 0 0.295 0.280 0.295 0.275 0.300 695,000 202,075 0.2908 11.42 10.84 11.42 10.65 11.61 17,952 11.257 0.00%
2022-12-20 0 0.295 0.290 0.295 0.270 0.295 530,000 149,450 0.2820 11.42 11.23 11.42 10.45 11.42 13,690 10.917 5.36%
2022-12-19 0 0.280 0.270 0.285 0.270 0.280 140,000 38,050 0.2718 10.84 10.45 11.03 10.45 10.84 3,616 10.522 -5.08%
2022-12-16 0 0.295 0.285 0.300 0.280 0.310 335,000 99,025 0.2956 11.42 11.03 11.61 10.84 12.00 8,653 11.444 3.51%
2022-12-15 0 0.285 0.285 0.295 0.270 0.305 825,000 234,350 0.2841 11.03 11.03 11.42 10.45 11.81 21,309 10.997 -6.56%
2022-12-14 0 0.305 0.270 0.300 0.265 0.305 850,000 241,925 0.2846 11.81 10.45 11.61 10.26 11.81 21,955 11.019 3.39%
2022-12-13 0 0.295 0.260 0.300 0.275 0.295 290,000 83,925 0.2894 11.42 10.07 11.61 10.65 11.42 7,491 11.204 5.36%
2022-12-12 0 0.280 0.265 0.290 0.270 0.280 445,000 120,700 0.2712 10.84 10.26 11.23 10.45 10.84 11,494 10.501 3.70%
2022-12-09 0 0.270 0.265 0.270 0.260 0.275 30,000 8,100 0.2700 10.45 10.26 10.45 10.07 10.65 775 10.453 -1.82%
2022-12-08 0 0.275 0.260 0.275 0.260 0.290 730,000 201,250 0.2757 10.65 10.07 10.65 10.07 11.23 18,856 10.673 1.85%
2022-12-07 0 0.270 0.255 0.270 0.270 0.285 1,785,000 491,125 0.2751 10.45 9.872 10.45 10.45 11.03 46,106 10.652 5.88%
2022-12-06 0 0.255 0.260 0.270 0.255 0.255 115,000 29,325 0.2550 9.872 10.07 10.45 9.872 9.872 2,970 9.8724 0.00%
2022-12-05 0 0.255 0.255 0.260 0.250 0.280 865,000 223,575 0.2585 9.872 9.872 10.07 9.679 10.84 22,343 10.007 -1.92%
2022-12-02 0 0.260 0.250 0.285 0.260 0.420 5,445,000 1,826,950 0.3355 10.07 9.679 11.03 10.07 16.26 140,642 12.990 4.00%
2022-12-01 0 0.250 0.233 0.250 0.228 0.285 880,000 221,240 0.2514 9.679 9.021 9.679 8.827 11.03 22,730 9.7334 8.70%
2022-11-30 0 0.230 0.229 0.230 0.225 0.233 160,000 36,710 0.2294 8.905 8.866 8.905 8.711 9.021 4,133 8.8827 1.32%
2022-11-29 0 0.227 0.227 0.229 0.227 0.235 825,000 190,175 0.2305 8.788 8.788 8.866 8.788 9.098 21,309 8.9245 -1.30%
2022-11-28 0 0.230 0.229 0.231 0.228 0.255 2,055,000 496,890 0.2418 8.905 8.866 8.943 8.827 9.872 53,080 9.3612 -14.81%
2022-11-25 0 0.270 0.260 0.270 - - 0 0 - 10.45 10.07 10.45 - - 0 - 0.00%
2022-11-24 0 0.270 0.270 0.280 0.260 0.270 585,000 156,375 0.2673 10.45 10.45 10.84 10.07 10.45 15,110 10.349 -3.57%
2022-11-23 0 0.280 0.270 0.280 - - 90,000 24,300 0.2700 10.84 10.45 10.84 - - 2,325 10.453 0.00%
2022-11-22 0 0.280 0.270 0.290 - - 0 0 - 10.84 10.45 11.23 - - 0 - 0.00%
2022-11-21 0 0.280 0.270 0.285 0.280 0.320 150,000 46,550 0.3103 10.84 10.45 11.03 10.84 12.39 3,874 12.015 0.00%
2022-11-18 0 0.280 0.265 0.305 0.265 0.295 150,000 42,425 0.2828 10.84 10.26 11.81 10.26 11.42 3,874 10.950 0.00%
2022-11-17 0 0.280 0.280 0.285 0.260 0.315 805,000 228,675 0.2841 10.84 10.84 11.03 10.07 12.20 20,793 10.998 0.00%
2022-11-16 0 0.280 0.265 0.280 0.280 0.280 5,000 1,400 0.2800 10.84 10.26 10.84 10.84 10.84 129 10.840 0.00%
2022-11-15 0 0.280 0.265 0.280 0.265 0.285 440,000 118,125 0.2685 10.84 10.26 10.84 10.26 11.03 11,365 10.394 7.69%
2022-11-14 0 0.260 0.260 0.275 0.260 0.280 905,000 239,925 0.2651 10.07 10.07 10.65 10.07 10.84 23,376 10.264 -3.70%
2022-11-11 0 0.270 0.270 0.280 0.270 0.340 430,000 117,775 0.2739 10.45 10.45 10.84 10.45 13.16 11,107 10.604 -1.82%
2022-11-10 0 0.275 0.260 0.275 - - 0 0 - 10.65 10.07 10.65 - - 0 - -1.79%
2022-11-09 0 0.280 0.260 0.280 0.275 0.280 60,000 16,550 0.2758 10.84 10.07 10.84 10.65 10.84 1,550 10.679 0.00%
2022-11-08 0 0.280 0.270 0.280 0.270 0.280 1,905,000 524,850 0.2755 10.84 10.45 10.84 10.45 10.84 49,205 10.667 -1.75%
2022-11-07 0 0.285 0.275 0.285 0.270 0.300 1,905,000 535,525 0.2811 11.03 10.65 11.03 10.45 11.61 49,205 10.883 1.79%
2022-11-04 0 0.280 0.280 0.290 0.275 0.295 1,780,000 507,425 0.2851 10.84 10.84 11.23 10.65 11.42 45,977 11.037 -8.20%
2022-11-03 0 0.305 0.265 0.305 0.270 0.330 2,620,000 733,500 0.2800 11.81 10.26 11.81 10.45 12.78 67,674 10.839 8.93%
2022-11-02 0 0.280 0.275 0.285 0.275 0.285 1,155,000 324,000 0.2805 10.84 10.65 11.03 10.65 11.03 29,833 10.860 -3.45%
2022-11-01 0 0.290 0.270 0.290 0.270 0.290 1,930,000 543,125 0.2814 11.23 10.45 11.23 10.45 11.23 49,851 10.895 1.75%
2022-10-31 0 0.285 0.265 0.285 0.260 0.290 2,110,000 586,300 0.2779 11.03 10.26 11.03 10.07 11.23 54,500 10.758 0.00%
2022-10-28 0 0.285 0.275 0.285 0.275 0.295 1,920,000 539,775 0.2811 11.03 10.65 11.03 10.65 11.42 49,593 10.884 0.00%
2022-10-27 0 0.285 0.280 0.290 0.270 0.300 1,925,000 547,125 0.2842 11.03 10.84 11.23 10.45 11.61 49,722 11.004 0.00%
2022-10-26 0 0.285 0.275 0.285 0.280 0.300 1,845,000 527,050 0.2857 11.03 10.65 11.03 10.84 11.61 47,656 11.060 -1.72%
2022-10-25 0 0.290 0.280 0.290 0.280 0.300 2,055,000 593,650 0.2889 11.23 10.84 11.23 10.84 11.61 53,080 11.184 1.75%
2022-10-24 0 0.285 0.285 0.295 0.285 0.320 1,815,000 550,925 0.3035 11.03 11.03 11.42 11.03 12.39 46,881 11.752 -10.94%
2022-10-21 0 0.320 0.305 0.320 0.290 0.325 1,855,000 572,275 0.3085 12.39 11.81 12.39 11.23 12.58 47,914 11.944 10.34%
2022-10-20 0 0.290 0.285 0.290 0.280 0.290 1,675,000 476,875 0.2847 11.23 11.03 11.23 10.84 11.23 43,265 11.022 1.75%
2022-10-19 0 0.285 0.275 0.285 0.275 0.290 1,780,000 502,625 0.2824 11.03 10.65 11.03 10.65 11.23 45,977 10.932 0.00%
2022-10-18 0 0.285 0.275 0.285 0.255 0.285 2,200,000 585,900 0.2663 11.03 10.65 11.03 9.872 11.03 56,825 10.311 7.55%
2022-10-17 0 0.265 0.260 0.265 0.260 0.275 1,725,000 458,825 0.2660 10.26 10.07 10.26 10.07 10.65 44,556 10.298 0.00%
2022-10-14 0 0.265 0.260 0.265 0.260 0.265 825,000 214,525 0.2600 10.26 10.07 10.26 10.07 10.26 21,309 10.067 0.00%
2022-10-13 0 0.265 0.250 0.265 0.250 0.265 620,000 156,350 0.2522 10.26 9.679 10.26 9.679 10.26 16,014 9.7631 6.00%
2022-10-12 0 0.250 0.250 0.275 0.250 0.270 1,615,000 421,575 0.2610 9.679 9.679 10.65 9.679 10.45 41,715 10.106 -7.41%
2022-10-11 0 0.270 0.250 0.270 0.250 0.270 510,000 127,700 0.2504 10.45 9.679 10.45 9.679 10.45 13,173 9.6940 -3.57%
2022-10-10 0 0.280 - 0.280 0.270 0.280 205,000 55,850 0.2724 10.84 - 10.84 10.45 10.84 5,295 10.548 0.00%
2022-10-07 0 0.280 0.250 0.280 0.275 0.280 15,000 4,150 0.2767 10.84 9.679 10.84 10.65 10.84 387 10.711 -1.75%
2022-10-06 0 0.285 0.260 0.285 0.275 0.290 130,000 36,025 0.2771 11.03 10.07 11.03 10.65 11.23 3,358 10.729 1.79%
2022-10-05 0 0.280 0.265 0.280 0.255 0.290 460,000 123,200 0.2678 10.84 10.26 10.84 9.872 11.23 11,882 10.369 0.00%
2022-10-03 0 0.280 0.250 0.280 0.250 0.285 15,000 4,075 0.2717 10.84 9.679 10.84 9.679 11.03 387 10.518 1.82%
2022-09-30 0 0.275 0.255 0.275 0.255 0.280 305,000 79,525 0.2607 10.65 9.872 10.65 9.872 10.84 7,878 10.095 -1.79%
2022-09-29 0 0.280 0.275 0.280 0.280 0.320 625,000 179,625 0.2874 10.84 10.65 10.84 10.84 12.39 16,143 11.127 0.00%
2022-09-28 0 0.280 0.280 0.295 0.280 0.355 5,685,000 1,736,025 0.3054 10.84 10.84 11.42 10.84 13.74 146,841 11.822 -18.84%
2022-09-27 0 0.345 0.335 0.345 0.335 0.365 645,000 225,500 0.3496 13.36 12.97 13.36 12.97 14.13 16,660 13.535 -8.00%
2022-09-26 0 0.375 0.340 0.370 0.310 0.375 1,350,000 464,625 0.3442 14.52 13.16 14.32 12.00 14.52 34,870 13.325 -1.32%
2022-09-23 0 0.380 0.345 0.380 0.320 0.380 1,330,000 480,025 0.3609 14.71 13.36 14.71 12.39 14.71 34,353 13.973 0.00%
2022-09-22 0 0.380 0.345 0.380 0.340 0.380 530,000 183,225 0.3457 14.71 13.36 14.71 13.16 14.71 13,690 13.384 -1.30%
2022-09-21 0 0.385 0.355 0.385 0.355 0.385 330,000 119,700 0.3627 14.91 13.74 14.91 13.74 14.91 8,524 14.043 0.00%
2022-09-20 0 0.385 0.365 0.385 0.365 0.385 475,000 181,425 0.3819 14.91 14.13 14.91 14.13 14.91 12,269 14.787 -1.28%
2022-09-19 0 0.390 0.365 0.390 0.340 0.390 2,310,000 879,600 0.3808 15.10 14.13 15.10 13.16 15.10 59,666 14.742 1.30%
2022-09-16 0 0.385 0.375 0.385 0.350 0.390 360,000 132,575 0.3683 14.91 14.52 14.91 13.55 15.10 9,299 14.257 -1.28%
2022-09-15 0 0.390 0.370 0.390 0.345 0.395 660,000 235,450 0.3567 15.10 14.32 15.10 13.36 15.29 17,048 13.811 8.33%
2022-09-14 0 0.360 0.350 0.360 0.345 0.390 2,085,000 765,900 0.3673 13.94 13.55 13.94 13.36 15.10 53,855 14.222 -10.00%
2022-09-13 0 0.400 0.395 0.400 0.395 0.420 760,000 308,925 0.4065 15.49 15.29 15.49 15.29 16.26 19,630 15.737 0.00%
2022-09-09 0 0.400 0.380 0.400 0.370 0.410 1,485,000 585,250 0.3941 15.49 14.71 15.49 14.32 15.87 38,357 15.258 6.67%
2022-09-08 0 0.375 0.375 0.380 0.375 0.400 1,725,000 655,675 0.3801 14.52 14.52 14.71 14.52 15.49 44,556 14.716 -5.06%
2022-09-07 0 0.395 0.395 0.400 0.390 0.440 1,525,000 617,000 0.4046 15.29 15.29 15.49 15.10 17.03 39,390 15.664 -3.66%
2022-09-06 0 0.410 0.410 0.435 0.380 0.450 2,390,000 1,000,925 0.4188 15.87 15.87 16.84 14.71 17.42 61,733 16.214 -17.17%
2022-09-05 0 0.495 0.410 0.495 0.320 0.495 8,020,000 3,162,200 0.3943 19.16 15.87 19.16 12.39 19.16 207,153 15.265 37.50%
2022-09-02 0 0.360 0.350 0.360 0.320 0.370 7,191,800 2,518,828 0.3502 13.94 13.55 13.94 12.39 14.32 185,761 13.559 12.50%
2022-09-01 0 0.320 0.310 0.320 0.290 0.330 2,005,000 602,425 0.3005 12.39 12.00 12.39 11.23 12.78 51,788 11.632 10.34%
2022-08-31 0 0.290 0.290 0.300 0.280 0.290 1,030,000 289,900 0.2815 11.23 11.23 11.61 10.84 11.23 26,604 10.897 1.75%
2022-08-30 0 0.285 0.285 0.290 0.270 0.285 1,615,000 450,850 0.2792 11.03 11.03 11.23 10.45 11.03 41,715 10.808 5.56%
2022-08-29 0 0.270 0.265 0.275 0.214 0.285 1,385,000 366,710 0.2648 10.45 10.26 10.65 8.285 11.03 35,774 10.251 -1.82%
2022-08-26 0 0.275 0.265 0.275 0.270 0.275 105,000 28,375 0.2702 10.65 10.26 10.65 10.45 10.65 2,712 10.462 0.00%
2022-08-25 0 0.275 0.255 0.275 0.275 0.275 10,000 2,750 0.2750 10.65 9.872 10.65 10.65 10.65 258 10.647 0.00%
2022-08-24 0 0.275 0.260 0.275 0.270 0.290 535,000 149,725 0.2799 10.65 10.07 10.65 10.45 11.23 13,819 10.835 -5.17%
2022-08-23 0 0.290 0.285 0.290 0.285 0.290 695,000 201,150 0.2894 11.23 11.03 11.23 11.03 11.23 17,952 11.205 0.00%
2022-08-22 0 0.290 0.290 0.300 0.285 0.290 150,000 43,250 0.2883 11.23 11.23 11.61 11.03 11.23 3,874 11.163 0.00%
2022-08-19 0 0.290 0.265 0.290 0.285 0.295 475,000 138,200 0.2909 11.23 10.26 11.23 11.03 11.42 12,269 11.264 0.00%
2022-08-18 0 0.290 0.270 0.290 0.270 0.295 170,000 48,000 0.2824 11.23 10.45 11.23 10.45 11.42 4,391 10.931 0.00%
2022-08-17 0 0.290 0.280 0.290 0.290 0.300 165,000 48,125 0.2917 11.23 10.84 11.23 11.23 11.61 4,262 11.292 0.00%
2022-08-16 0 0.290 0.285 0.290 0.285 0.300 875,000 254,300 0.2906 11.23 11.03 11.23 11.03 11.61 22,601 11.252 0.00%
2022-08-15 0 0.290 0.285 0.290 0.255 0.300 2,620,000 750,075 0.2863 11.23 11.03 11.23 9.872 11.61 67,674 11.084 13.73%
2022-08-12 0 0.255 0.243 0.255 0.240 0.280 630,000 163,435 0.2594 9.872 9.408 9.872 9.292 10.84 16,273 10.044 9.91%
2022-08-11 0 0.232 0.215 0.249 0.206 0.244 2,045,000 461,915 0.2259 8.982 8.324 9.640 7.975 9.447 52,822 8.7448 4.50%
2022-08-10 0 0.222 0.222 0.250 0.201 0.350 3,335,000 778,850 0.2335 8.595 8.595 9.679 7.782 13.55 86,142 9.0415 0.91%
2022-08-09 0 0.220 0.215 0.230 0.220 0.220 55,000 12,100 0.2200 8.517 8.324 8.905 8.517 8.517 1,421 8.5174 0.00%
2022-08-08 0 0.220 0.217 0.227 0.217 0.222 930,000 204,490 0.2199 8.517 8.401 8.788 8.401 8.595 24,022 8.5128 0.92%
2022-08-05 0 0.218 0.212 0.218 0.212 0.218 65,000 13,930 0.2143 8.440 8.208 8.440 8.208 8.440 1,679 8.2970 2.83%
2022-08-04 0 0.212 0.212 0.220 0.211 0.220 50,000 10,835 0.2167 8.208 8.208 8.517 8.169 8.517 1,291 8.3896 0.95%
2022-08-03 0 0.210 0.210 0.211 0.210 0.239 2,905,000 640,395 0.2204 8.130 8.130 8.169 8.130 9.253 75,035 8.5346 -11.76%
2022-08-02 0 0.238 0.234 0.238 0.225 0.242 335,000 77,300 0.2307 9.214 9.059 9.214 8.711 9.369 8,653 8.9334 -4.80%
2022-08-01 0 0.250 0.240 0.250 0.220 0.260 740,000 186,300 0.2518 9.679 9.292 9.679 8.517 10.07 19,114 9.7468 0.00%
2022-07-29 0 0.250 0.250 0.265 0.250 0.270 460,000 121,705 0.2646 9.679 9.679 10.26 9.679 10.45 11,882 10.243 3.73%
2022-07-28 0 0.241 0.241 0.250 0.240 0.260 245,000 61,400 0.2506 9.330 9.330 9.679 9.292 10.07 6,328 9.7025 0.42%
2022-07-27 0 0.240 0.221 0.230 0.240 0.250 525,000 127,175 0.2422 9.292 8.556 8.905 9.292 9.679 13,561 9.3783 -3.61%
2022-07-26 0 0.249 0.246 0.249 0.222 0.255 875,000 214,595 0.2453 9.640 9.524 9.640 8.595 9.872 22,601 9.4950 1.22%
2022-07-25 0 0.246 0.233 0.245 0.213 0.234 420,000 92,785 0.2209 9.524 9.021 9.485 8.246 9.059 10,848 8.5529 14.95%
2022-07-22 0 0.214 0.214 0.228 0.210 0.215 360,000 76,660 0.2129 8.285 8.285 8.827 8.130 8.324 9,299 8.2442 -0.93%
2022-07-21 0 0.216 0.198 0.216 0.191 0.230 3,295,000 737,675 0.2239 8.363 7.666 8.363 7.395 8.905 85,109 8.6675 0.93%
2022-07-20 0 0.214 0.200 0.214 0.202 0.218 1,140,000 246,050 0.2158 8.285 7.743 8.285 7.820 8.440 29,446 8.3560 5.94%
2022-07-19 0 0.202 0.192 0.203 0.182 0.204 2,815,000 559,305 0.1987 7.820 7.433 7.859 7.046 7.898 72,710 7.6922 10.99%
2022-07-18 0 0.182 0.182 0.195 0.180 0.181 50,000 9,020 0.1804 7.046 7.046 7.549 6.969 7.007 1,291 6.9842 10.30%
2022-07-15 0 0.165 0.165 0.197 0.163 0.165 40,000 6,580 0.1645 6.388 6.388 7.627 6.311 6.388 1,033 6.3687 1.23%
2022-07-14 0 0.163 0.162 0.180 - - 0 0 - 6.311 6.272 6.969 - - 0 - 0.00%
2022-07-13 0 0.163 0.163 0.200 - - 0 0 - 6.311 6.311 7.743 - - 0 - 2.52%
2022-07-12 0 0.159 0.159 0.203 0.159 0.199 505,000 94,410 0.1870 6.156 6.156 7.859 6.156 7.704 13,044 7.2378 -20.10%
2022-07-11 0 0.199 0.176 0.199 0.199 0.203 810,000 163,080 0.2013 7.704 6.814 7.704 7.704 7.859 20,922 7.7947 -0.50%
2022-07-08 0 0.200 0.200 0.201 0.182 0.201 2,035,000 404,080 0.1986 7.743 7.743 7.782 7.046 7.782 52,563 7.6875 5.26%
2022-07-07 0 0.190 0.183 0.190 0.155 0.199 3,035,000 555,565 0.1831 7.356 7.085 7.356 6.001 7.704 78,393 7.0869 22.58%
2022-07-06 0 0.155 0.150 0.155 0.129 0.155 1,285,000 189,515 0.1475 6.001 5.807 6.001 4.994 6.001 33,191 5.7098 20.16%
2022-07-05 0 0.129 0.114 0.129 0.126 0.132 780,000 101,750 0.1304 4.994 4.414 4.994 4.878 5.110 20,147 5.0504 2.38%
2022-07-04 0 0.126 0.126 0.132 0.120 0.135 375,000 46,280 0.1234 4.878 4.878 5.110 4.646 5.227 9,686 4.7780 5.88%
2022-06-30 0 0.119 0.117 0.127 0.116 0.119 40,000 4,745 0.1186 4.607 4.530 4.917 4.491 4.607 1,033 4.5926 -6.30%
2022-06-29 0 0.127 0.116 0.127 - - 0 0 - 4.917 4.491 4.917 - - 0 - 0.00%
2022-06-28 0 0.127 0.116 0.127 0.127 0.129 180,000 23,070 0.1282 4.917 4.491 4.917 4.917 4.994 4,649 4.9620 -1.55%
2022-06-27 0 0.129 0.118 0.129 0.126 0.130 215,000 27,810 0.1293 4.994 4.568 4.994 4.878 5.033 5,553 5.0078 5.74%
2022-06-24 0 0.122 0.122 0.131 0.114 0.120 40,000 4,605 0.1151 4.723 4.723 5.072 4.414 4.646 1,033 4.4571 3.39%
2022-06-23 0 0.118 0.118 0.131 - - 0 0 - 4.568 4.568 5.072 - - 0 - 2.61%
2022-06-22 0 0.115 0.115 0.132 0.115 0.115 85,000 9,775 0.1150 4.452 4.452 5.110 4.452 4.452 2,196 4.4523 -11.54%
2022-06-21 0 0.130 0.114 0.130 0.130 0.130 15,000 1,950 0.1300 5.033 4.414 5.033 5.033 5.033 387 5.0330 0.00%
2022-06-20 0 0.130 0.113 0.130 0.130 0.133 130,000 17,100 0.1315 5.033 4.375 5.033 5.033 5.149 3,358 5.0925 6.56%
2022-06-17 0 0.122 0.122 0.141 - - 0 0 - 4.723 4.723 5.459 - - 0 - 0.83%
2022-06-16 0 0.121 0.121 0.137 0.121 0.135 30,000 3,910 0.1303 4.685 4.685 5.304 4.685 5.227 775 5.0459 -10.37%
2022-06-15 0 0.135 - 0.144 0.135 0.135 5,000 675 0.1350 5.227 - 5.575 5.227 5.227 129 5.2266 0.00%
2022-06-14 0 0.135 0.135 0.144 0.135 0.135 95,000 12,825 0.1350 5.227 5.227 5.575 5.227 5.227 2,454 5.2266 0.00%
2022-06-13 0 0.135 0.115 0.144 0.135 0.138 230,000 31,320 0.1362 5.227 4.452 5.575 5.227 5.343 5,941 5.2720 -2.17%
2022-06-10 0 0.138 0.134 0.138 0.134 0.138 110,000 15,140 0.1376 5.343 5.188 5.343 5.188 5.343 2,841 5.3286 2.99%
2022-06-09 0 0.134 0.133 0.137 0.133 0.134 175,000 23,355 0.1335 5.188 5.149 5.304 5.149 5.188 4,520 5.1668 0.00%
2022-06-08 0 0.134 0.120 0.134 0.134 0.134 110,000 14,740 0.1340 5.188 4.646 5.188 5.188 5.188 2,841 5.1878 -2.90%
2022-06-07 0 0.138 0.113 0.138 0.126 0.140 195,000 25,095 0.1287 5.343 4.375 5.343 4.878 5.420 5,037 4.9824 7.81%
2022-06-06 0 0.128 0.108 0.128 0.129 0.129 150,000 19,340 0.1289 4.956 4.181 4.956 4.994 4.994 3,874 4.9917 -0.78%
2022-06-02 0 0.129 0.112 0.129 - - 0 0 - 4.994 4.336 4.994 - - 0 - 0.00%
2022-06-01 0 0.129 0.111 0.137 - - 0 0 - 4.994 4.297 5.304 - - 0 - 0.00%
2022-05-31 0 0.129 0.117 0.129 0.117 0.130 435,000 56,015 0.1288 4.994 4.530 4.994 4.530 5.033 11,236 4.9854 3.20%
2022-05-30 0 0.125 0.108 0.129 - - 0 0 - 4.839 4.181 4.994 - - 0 - 0.00%
2022-05-27 0 0.125 0.108 0.128 0.125 0.128 105,000 13,395 0.1276 4.839 4.181 4.956 4.839 4.956 2,712 4.9390 0.00%
2022-05-26 0 0.125 0.109 0.125 0.128 0.128 60,000 7,680 0.1280 4.839 4.220 4.839 4.956 4.956 1,550 4.9556 -2.34%
2022-05-25 0 0.128 0.112 0.128 0.127 0.129 215,000 27,375 0.1273 4.956 4.336 4.956 4.917 4.994 5,553 4.9294 15.32%
2022-05-24 0 0.111 0.111 0.127 0.098 0.130 705,000 85,965 0.1219 4.297 4.297 4.917 3.794 5.033 18,210 4.7208 13.27%
2022-05-23 0 0.098 0.098 0.122 0.096 0.099 685,000 66,600 0.0972 3.794 3.794 4.723 3.717 3.833 17,693 3.7641 -4.85%
2022-05-20 0 0.103 0.102 0.125 0.103 0.113 595,000 65,295 0.1097 3.988 3.949 4.839 3.988 4.375 15,369 4.2486 -8.04%
2022-05-19 0 0.112 0.112 0.129 - - 0 0 - 4.336 4.336 4.994 - - 0 - 0.00%
2022-05-18 0 0.112 0.112 0.130 0.111 0.111 15,000 1,665 0.1110 4.336 4.336 5.033 4.297 4.297 387 4.2974 -5.08%
2022-05-17 0 0.118 0.112 0.118 - - 0 0 - 4.568 4.336 4.568 - - 0 - 0.00%
2022-05-16 0 0.118 0.113 0.129 0.111 0.118 160,000 18,290 0.1143 4.568 4.375 4.994 4.297 4.568 4,133 4.4256 0.00%
2022-05-13 0 0.118 0.112 0.120 0.108 0.130 410,000 48,410 0.1181 4.568 4.336 4.646 4.181 5.033 10,590 4.5712 -15.11%
2022-05-12 0 0.139 - 0.139 - - 0 0 - 5.381 - 5.381 - - 0 - -0.71%
2022-05-11 0 0.140 - 0.140 - - 0 0 - 5.420 - 5.420 - - 0 - 0.00%
2022-05-10 0 0.140 0.113 0.140 0.136 0.140 205,000 28,680 0.1399 5.420 4.375 5.420 5.265 5.420 5,295 5.4164 2.94%
2022-05-06 0 0.136 0.126 0.136 0.126 0.138 125,000 17,040 0.1363 5.265 4.878 5.265 4.878 5.343 3,229 5.2777 -1.45%
2022-05-05 0 0.138 0.114 0.138 - - 0 0 - 5.343 4.414 5.343 - - 0 - 0.00%
2022-05-04 0 0.138 0.113 0.138 - - 5,000 725 0.1450 5.343 4.375 5.343 - - 129 5.6137 0.00%
2022-05-03 0 0.138 0.119 0.138 0.119 0.138 30,000 3,760 0.1253 5.343 4.607 5.343 4.607 5.343 775 4.8523 0.00%
2022-04-29 0 0.138 0.119 0.138 0.138 0.138 65,000 8,970 0.1380 5.343 4.607 5.343 5.343 5.343 1,679 5.3427 15.97%
2022-04-28 0 0.119 0.119 0.138 0.117 0.120 190,000 22,315 0.1174 4.607 4.607 5.343 4.530 4.646 4,908 4.5470 8.18%
2022-04-27 0 0.110 0.110 0.137 0.110 0.110 25,000 2,750 0.1100 4.259 4.259 5.304 4.259 4.259 646 4.2587 -5.17%
2022-04-26 0 0.116 0.116 0.130 0.113 0.118 80,000 9,180 0.1148 4.491 4.491 5.033 4.375 4.568 2,066 4.4426 3.57%
2022-04-25 0 0.112 0.112 0.139 0.111 0.111 40,000 4,440 0.1110 4.336 4.336 5.381 4.297 4.297 1,033 4.2974 -4.27%
2022-04-22 0 0.117 0.110 0.125 - - 0 0 - 4.530 4.259 4.839 - - 0 - 0.00%
2022-04-21 0 0.117 0.110 0.128 0.110 0.117 25,000 2,890 0.1156 4.530 4.259 4.956 4.259 4.530 646 4.4755 0.00%
2022-04-20 0 0.117 0.116 0.117 0.117 0.117 55,000 6,430 0.1169 4.530 4.491 4.530 4.530 4.530 1,421 4.5262 0.86%
2022-04-19 0 0.116 0.116 0.130 0.116 0.131 205,000 23,995 0.1170 4.491 4.491 5.033 4.491 5.072 5,295 4.5316 -11.45%
2022-04-14 0 0.131 0.125 0.131 - - 0 0 - 5.072 4.839 5.072 - - 0 - 0.00%
2022-04-13 0 0.131 0.118 0.131 0.128 0.132 595,000 78,140 0.1313 5.072 4.568 5.072 4.956 5.110 15,369 5.0844 2.34%
2022-04-12 0 0.128 0.117 0.128 0.116 0.128 60,000 7,085 0.1181 4.956 4.530 4.956 4.491 4.956 1,550 4.5716 9.40%
2022-04-11 0 0.117 0.117 0.138 0.115 0.117 175,000 20,175 0.1153 4.530 4.530 5.343 4.452 4.530 4,520 4.4633 -6.40%
2022-04-08 0 0.125 0.125 0.141 0.121 0.125 115,000 14,155 0.1231 4.839 4.839 5.459 4.685 4.839 2,970 4.7653 -11.35%
2022-04-07 0 0.141 0.128 0.141 0.140 0.146 905,000 127,965 0.1414 5.459 4.956 5.459 5.420 5.652 23,376 5.4743 15.57%
2022-04-06 0 0.122 0.122 0.125 0.109 0.122 865,000 95,325 0.1102 4.723 4.723 4.839 4.220 4.723 22,343 4.2665 11.93%
2022-04-04 0 0.109 0.109 0.111 0.102 0.111 215,000 22,755 0.1058 4.220 4.220 4.297 3.949 4.297 5,553 4.0975 -20.44%
2022-04-01 0 0.137 0.120 0.137 - - 0 0 - 5.304 4.646 5.304 - - 0 - -2.14%
2022-03-31 0 0.140 - 0.140 0.140 0.140 70,000 9,800 0.1400 5.420 - 5.420 5.420 5.420 1,808 5.4201 0.00%
2022-03-30 0 0.140 0.090 0.140 0.140 0.140 40,000 5,600 0.1400 5.420 3.484 5.420 5.420 5.420 1,033 5.4201 0.00%
2022-03-29 0 0.140 0.090 0.140 0.139 0.141 200,000 28,040 0.1402 5.420 3.484 5.420 5.381 5.459 5,166 5.4279 0.00%
2022-03-28 0 0.140 0.093 0.140 0.138 0.142 280,000 39,200 0.1400 5.420 3.601 5.420 5.343 5.498 7,232 5.4201 0.00%
2022-03-25 0 0.140 0.119 0.140 0.125 0.145 170,000 22,730 0.1337 5.420 4.607 5.420 4.839 5.614 4,391 5.1765 25.00%
2022-03-24 0 0.112 0.108 0.113 0.091 0.112 625,000 63,190 0.1011 4.336 4.181 4.375 3.523 4.336 16,143 3.9143 -1.75%
2022-03-23 0 0.114 0.114 - 0.102 0.114 233,184 26,059 0.1118 4.414 4.414 - 3.949 4.414 6,023 4.3265 -3.39%
2022-03-22 0 0.118 0.118 - - - 0 0 - 4.568 4.568 - - - 0 - 0.00%
2022-03-21 0 0.118 0.118 - 0.116 0.118 175,000 20,495 0.1171 4.568 4.568 - 4.491 4.568 4,520 4.5341 3.51%
2022-03-18 0 0.114 0.082 0.114 0.114 0.119 130,000 15,380 0.1183 4.414 3.175 4.414 4.414 4.607 3,358 4.5803 -4.20%
2022-03-17 0 0.119 0.120 0.128 0.116 0.116 5,000 580 0.1160 4.607 4.646 4.956 4.491 4.491 129 4.4910 3.48%
2022-03-16 0 0.115 - - 0.115 0.115 20,000 2,300 0.1150 4.452 - - 4.452 4.452 517 4.4523 3.60%
2022-03-15 0 0.111 0.075 0.111 0.111 0.111 15,000 1,665 0.1110 4.297 2.904 4.297 4.297 4.297 387 4.2974 0.00%
2022-03-14 0 0.111 0.111 0.117 0.103 0.132 675,000 75,295 0.1115 4.297 4.297 4.530 3.988 5.110 17,435 4.3186 -15.91%
2022-03-11 0 0.132 0.132 0.133 0.127 0.129 290,000 37,140 0.1281 5.110 5.110 5.149 4.917 4.994 7,491 4.9582 1.54%
2022-03-10 0 0.130 0.130 0.149 0.130 0.130 145,000 18,850 0.1300 5.033 5.033 5.769 5.033 5.033 3,745 5.0330 -3.70%
2022-03-09 0 0.135 0.135 0.146 0.132 0.133 280,000 37,020 0.1322 5.227 5.227 5.652 5.110 5.149 7,232 5.1187 -10.60%
2022-03-08 0 0.151 - 0.151 - - 0 0 - 5.846 - 5.846 - - 0 - -0.66%
2022-03-07 0 0.152 - 0.152 0.143 0.152 445,000 67,130 0.1509 5.885 - 5.885 5.536 5.885 11,494 5.8404 1.33%
2022-03-04 0 0.150 0.141 0.150 0.141 0.150 85,000 12,120 0.1426 5.807 5.459 5.807 5.459 5.807 2,196 5.5203 6.38%
2022-03-03 0 0.141 0.141 0.158 0.139 0.140 570,000 79,730 0.1399 5.459 5.459 6.117 5.381 5.420 14,723 5.4154 -4.73%
2022-03-02 0 0.148 0.142 0.153 0.144 0.149 235,000 34,265 0.1458 5.730 5.498 5.923 5.575 5.769 6,070 5.6450 5.71%
2022-03-01 0 0.140 0.140 0.147 0.140 0.151 135,000 19,875 0.1472 5.420 5.420 5.691 5.420 5.846 3,487 5.6997 -5.41%
2022-02-28 0 0.148 0.148 0.150 0.144 0.150 450,000 65,460 0.1455 5.730 5.730 5.807 5.575 5.807 11,623 5.6318 -1.33%
2022-02-25 0 0.150 - 0.160 0.150 0.150 50,000 7,500 0.1500 5.807 - 6.194 5.807 5.807 1,291 5.8073 -6.25%
2022-02-24 0 0.160 0.130 0.160 - - 0 0 - 6.194 5.033 6.194 - - 0 - -0.62%
2022-02-23 0 0.161 0.150 0.161 0.155 0.169 55,000 8,595 0.1563 6.233 5.807 6.233 6.001 6.543 1,421 6.0501 3.87%
2022-02-22 0 0.155 0.150 0.168 - - 35,000 5,250 0.1500 6.001 5.807 6.504 - - 904 5.8073 0.00%
2022-02-21 0 0.155 - 0.159 0.155 0.159 75,000 11,750 0.1567 6.001 - 6.156 6.001 6.156 1,937 6.0654 0.65%
2022-02-18 0 0.154 0.150 0.163 0.154 0.154 60,000 9,240 0.1540 5.962 5.807 6.311 5.962 5.962 1,550 5.9622 0.00%
2022-02-17 0 0.154 0.151 0.157 - - 0 0 - 5.962 5.846 6.078 - - 0 - -2.53%
2022-02-16 0 0.158 0.158 0.160 0.156 0.158 95,000 14,950 0.1574 6.117 6.117 6.194 6.040 6.117 2,454 6.0926 1.28%
2022-02-15 0 0.156 0.154 0.157 0.157 0.157 30,000 4,710 0.1570 6.040 5.962 6.078 6.078 6.078 775 6.0783 -1.27%
2022-02-14 0 0.158 0.155 0.159 0.152 0.162 985,000 155,820 0.1582 6.117 6.001 6.156 5.885 6.272 25,442 6.1245 4.64%
2022-02-11 0 0.151 0.150 0.151 0.146 0.160 430,000 64,390 0.1497 5.846 5.807 5.846 5.652 6.194 11,107 5.7974 1.34%
2022-02-10 0 0.149 0.145 0.155 0.144 0.149 560,000 81,285 0.1452 5.769 5.614 6.001 5.575 5.769 14,465 5.6196 7.19%
2022-02-09 0 0.139 0.135 0.140 0.139 0.140 195,000 27,300 0.1400 5.381 5.227 5.420 5.381 5.420 5,037 5.4201 -0.71%
2022-02-08 0 0.140 0.139 0.140 0.140 0.140 25,000 3,500 0.1400 5.420 5.381 5.420 5.420 5.420 646 5.4201 -3.45%
2022-02-07 0 0.145 0.139 0.145 0.145 0.145 50,000 7,250 0.1450 5.614 5.381 5.614 5.614 5.614 1,291 5.6137 0.00%
2022-02-04 0 0.145 - 0.145 0.145 0.145 105,000 15,225 0.1450 5.614 - 5.614 5.614 5.614 2,712 5.6137 0.00%
2022-01-31 0 0.145 0.139 0.149 0.145 0.145 60,000 8,700 0.1450 5.614 5.381 5.769 5.614 5.614 1,550 5.6137 0.00%
2022-01-28 0 0.145 0.139 0.145 0.143 0.145 165,000 23,755 0.1440 5.614 5.381 5.614 5.536 5.614 4,262 5.5738 1.40%
2022-01-27 0 0.143 0.139 0.143 0.145 0.145 180,000 26,100 0.1450 5.536 5.381 5.536 5.614 5.614 4,649 5.6137 -1.38%
2022-01-26 0 0.145 - 0.145 0.145 0.148 335,000 48,785 0.1456 5.614 - 5.614 5.614 5.730 8,653 5.6380 0.00%
2022-01-25 0 0.145 - 0.145 0.145 0.146 100,000 14,530 0.1453 5.614 - 5.614 5.614 5.652 2,583 5.6253 -0.68%
2022-01-24 0 0.146 0.139 0.146 - - 0 0 - 5.652 5.381 5.652 - - 0 - 0.00%
2022-01-21 0 0.146 0.134 0.146 - - 0 0 - 5.652 5.188 5.652 - - 0 - -1.35%
2022-01-20 0 0.148 0.135 0.148 0.150 0.150 40,000 5,940 0.1485 5.730 5.227 5.730 5.807 5.807 1,033 5.7492 2.07%
2022-01-19 0 0.145 0.145 0.150 - - 0 0 - 5.614 5.614 5.807 - - 0 - 3.57%
2022-01-18 0 0.140 0.124 0.140 0.140 0.155 350,000 50,485 0.1442 5.420 4.801 5.420 5.420 6.001 9,040 5.5844 0.00%
2022-01-17 0 0.140 0.140 0.143 0.140 0.145 325,000 46,130 0.1419 5.420 5.420 5.536 5.420 5.614 8,395 5.4952 -9.09%
2022-01-14 0 0.154 0.140 0.155 - - 0 0 - 5.962 5.420 6.001 - - 0 - 0.00%
2022-01-13 0 0.154 0.150 0.154 0.154 0.158 55,000 8,490 0.1544 5.962 5.807 5.962 5.962 6.117 1,421 5.9762 0.00%
2022-01-12 0 0.154 0.152 0.155 0.152 0.155 845,000 129,175 0.1529 5.962 5.885 6.001 5.885 6.001 21,826 5.9184 -8.33%
2022-01-11 0 0.168 0.155 0.168 0.165 0.200 330,000 62,860 0.1905 6.504 6.001 6.504 6.388 7.743 8,524 7.3747 13.51%
2022-01-10 0 0.148 0.149 0.165 0.148 0.170 260,000 39,735 0.1528 5.730 5.769 6.388 5.730 6.582 6,716 5.9167 -1.33%
2022-01-07 0 0.150 0.150 0.151 0.150 0.153 960,000 144,685 0.1507 5.807 5.807 5.846 5.807 5.923 24,796 5.8349 -1.96%
2022-01-06 0 0.153 0.153 0.160 0.153 0.161 145,000 22,265 0.1536 5.923 5.923 6.194 5.923 6.233 3,745 5.9448 -10.00%
2022-01-05 0 0.170 0.154 0.169 0.170 0.170 225,000 37,150 0.1651 6.582 5.962 6.543 6.582 6.582 5,812 6.3923 0.00%
2022-01-04 0 0.170 0.153 0.170 0.153 0.175 695,000 119,935 0.1726 6.582 5.923 6.582 5.923 6.775 17,952 6.6810 11.11%
2022-01-03 0 0.153 0.153 0.172 0.144 0.154 425,000 64,525 0.1518 5.923 5.923 6.659 5.575 5.962 10,978 5.8779 -15.00%
2021-12-31 0 0.180 0.153 0.180 0.170 0.199 120,000 22,130 0.1844 6.969 5.923 6.969 6.582 7.704 3,100 7.1397 -1.64%
2021-12-30 0 0.183 0.143 0.183 0.137 0.185 2,935,000 437,715 0.1491 7.085 5.536 7.085 5.304 7.162 75,810 5.7739 3.98%
2021-12-29 0 0.176 0.166 0.171 - - 0 0 - 6.814 6.427 6.620 - - 0 - 0.00%
2021-12-28 0 0.176 0.156 0.180 - - 0 0 - 6.814 6.040 6.969 - - 0 - 0.00%
2021-12-24 0 0.176 0.175 0.177 - - 0 0 - 6.814 6.775 6.853 - - 0 - 0.00%
2021-12-23 0 0.176 0.176 0.190 0.176 0.177 295,000 51,995 0.1763 6.814 6.814 7.356 6.814 6.853 7,620 6.8237 -0.56%
2021-12-22 0 0.177 0.176 0.177 0.177 0.179 100,000 17,800 0.1780 6.853 6.814 6.853 6.853 6.930 2,583 6.8913 1.14%
2021-12-21 0 0.175 0.175 0.178 0.168 0.177 615,000 105,365 0.1713 6.775 6.775 6.891 6.504 6.853 15,885 6.6329 4.17%
2021-12-20 0 0.168 0.168 0.176 0.165 0.177 325,000 54,620 0.1681 6.504 6.504 6.814 6.388 6.853 8,395 6.5065 -2.89%
2021-12-17 0 0.173 0.172 0.173 0.170 0.176 1,185,000 204,905 0.1729 6.698 6.659 6.698 6.582 6.814 30,608 6.6945 -3.89%
2021-12-16 0 0.180 0.176 0.187 0.180 0.180 115,000 20,700 0.1800 6.969 6.814 7.240 6.969 6.969 2,970 6.9688 -0.55%
2021-12-15 0 0.181 0.180 0.181 0.181 0.192 360,000 67,580 0.1877 7.007 6.969 7.007 7.007 7.433 9,299 7.2677 -2.16%
2021-12-14 0 0.185 0.181 0.185 0.185 0.185 500,000 92,500 0.1850 7.162 7.007 7.162 7.162 7.162 12,915 7.1623 2.21%
2021-12-13 0 0.181 0.188 0.193 0.180 0.186 255,000 46,405 0.1820 7.007 7.278 7.472 6.969 7.201 6,587 7.0454 -2.69%
2021-12-10 0 0.186 0.184 0.186 0.186 0.190 405,000 76,610 0.1892 7.201 7.124 7.201 7.201 7.356 10,461 7.3234 -4.12%
2021-12-09 0 0.194 0.189 0.194 - - 0 0 - 7.511 7.317 7.511 - - 0 - -3.00%
2021-12-08 0 0.200 0.182 0.200 0.180 0.205 1,425,000 276,385 0.1940 7.743 7.046 7.743 6.969 7.937 36,807 7.5090 11.11%
2021-12-07 0 0.180 0.180 0.189 0.176 0.200 1,600,000 301,355 0.1883 6.969 6.969 7.317 6.814 7.743 41,327 7.2919 -0.55%
2021-12-06 0 0.181 0.181 0.197 0.175 0.200 3,175,000 593,500 0.1869 7.007 7.007 7.627 6.775 7.743 82,009 7.2370 -2.16%
2021-12-03 0 0.185 0.184 0.199 0.183 0.200 210,000 40,170 0.1913 7.162 7.124 7.704 7.085 7.743 5,424 7.4057 -7.04%
2021-12-02 0 0.199 0.182 0.199 0.180 0.199 450,000 83,360 0.1852 7.704 7.046 7.704 6.969 7.704 11,623 7.1718 4.74%
2021-12-01 0 0.190 0.182 0.202 0.182 0.192 1,080,000 204,930 0.1898 7.356 7.046 7.820 7.046 7.433 27,896 7.3462 -5.94%
2021-11-30 0 0.202 0.181 0.202 0.175 0.210 940,000 186,615 0.1985 7.820 7.007 7.820 6.775 8.130 24,280 7.6860 11.60%
2021-11-29 0 0.181 0.181 0.190 0.180 0.192 1,025,000 187,815 0.1832 7.007 7.007 7.356 6.969 7.433 26,475 7.0940 -6.22%
2021-11-26 0 0.193 0.192 0.202 0.192 0.193 1,000,000 192,195 0.1922 7.472 7.433 7.820 7.433 7.472 25,830 7.4409 -2.03%
2021-11-25 0 0.197 0.197 0.205 0.192 0.201 610,000 120,290 0.1972 7.627 7.627 7.937 7.433 7.782 15,756 7.6345 -1.99%
2021-11-24 0 0.201 0.200 0.219 0.200 0.201 230,000 46,050 0.2002 7.782 7.743 8.479 7.743 7.782 5,941 7.7515 0.50%
2021-11-23 0 0.200 0.200 0.205 0.200 0.220 2,410,000 503,650 0.2090 7.743 7.743 7.937 7.743 8.517 62,249 8.0909 -5.21%
2021-11-22 0 0.211 0.200 0.213 0.200 0.211 1,115,000 233,390 0.2093 8.169 7.743 8.246 7.743 8.169 28,800 8.1038 3.94%
2021-11-19 0 0.203 0.198 0.203 0.202 0.204 425,000 86,250 0.2029 7.859 7.666 7.859 7.820 7.898 10,978 7.8569 -3.33%
2021-11-18 0 0.210 0.205 0.210 0.200 0.210 670,000 136,940 0.2044 8.130 7.937 8.130 7.743 8.130 17,306 7.9129 2.44%
2021-11-17 0 0.205 0.201 0.212 0.196 0.205 710,000 143,030 0.2015 7.937 7.782 8.208 7.588 7.937 18,339 7.7992 -4.21%
2021-11-16 0 0.214 0.214 0.215 0.208 0.225 2,675,000 578,080 0.2161 8.285 8.285 8.324 8.053 8.711 69,094 8.3666 2.88%
2021-11-15 0 0.208 0.193 0.208 0.188 0.224 2,725,000 544,410 0.1998 8.053 7.472 8.053 7.278 8.672 70,386 7.7347 14.29%
2021-11-12 0 0.182 0.165 0.185 0.160 0.185 3,295,000 602,880 0.1830 7.046 6.388 7.162 6.194 7.162 85,109 7.0837 0.00%
2021-11-11 0 0.182 0.182 0.203 0.180 0.180 25,000 4,500 0.1800 7.046 7.046 7.859 6.969 6.969 646 6.9688 -7.61%
2021-11-10 0 0.197 0.190 0.207 0.180 0.197 125,000 23,705 0.1896 7.627 7.356 8.014 6.969 7.627 3,229 7.3420 0.00%
2021-11-09 0 0.197 0.188 0.197 0.173 0.198 680,000 126,920 0.1866 7.627 7.278 7.627 6.698 7.666 17,564 7.2261 13.87%
2021-11-08 0 0.173 0.173 0.199 0.170 0.199 25,000 4,540 0.1816 6.698 6.698 7.704 6.582 7.704 646 7.0307 -13.50%
2021-11-05 0 0.200 0.200 0.210 0.200 0.202 30,000 6,050 0.2017 7.743 7.743 8.130 7.743 7.820 775 7.8076 -0.99%
2021-11-04 0 0.202 0.195 0.202 0.161 0.210 1,495,000 287,370 0.1922 7.820 7.549 7.820 6.233 8.130 38,615 7.4419 1.00%
2021-11-03 0 0.200 0.190 0.219 0.200 0.217 555,000 112,715 0.2031 7.743 7.356 8.479 7.743 8.401 14,335 7.8627 -8.68%
2021-11-02 0 0.219 0.167 0.219 0.165 0.229 2,085,000 430,840 0.2066 8.479 6.465 8.479 6.388 8.866 53,855 8.0000 39.49%
2021-11-01 0 0.157 0.153 0.157 0.150 0.180 910,000 142,290 0.1564 6.078 5.923 6.078 5.807 6.969 23,505 6.0536 -12.78%
2021-10-29 0 0.180 0.178 0.180 0.161 0.204 2,695,000 496,965 0.1844 6.969 6.891 6.969 6.233 7.898 69,611 7.1392 -12.62%
2021-10-28 0 0.206 0.205 0.208 0.192 0.210 520,000 103,840 0.1997 7.975 7.937 8.053 7.433 8.130 13,431 7.7311 2.49%
2021-10-27 0 0.201 0.201 0.203 0.120 0.230 640,000 130,570 0.2040 7.782 7.782 7.859 4.646 8.905 16,531 7.8985 -10.67%
2021-10-26 0 0.225 0.200 0.229 0.213 0.249 4,365,000 998,310 0.2287 8.711 7.743 8.866 8.246 9.640 112,746 8.8545 -5.46%
2021-10-25 0 0.238 0.231 0.242 0.231 0.245 735,000 174,515 0.2374 9.214 8.943 9.369 8.943 9.485 18,985 9.1924 3.03%
2021-10-22 0 0.231 0.232 0.238 0.231 0.247 6,500,000 1,552,435 0.2388 8.943 8.982 9.214 8.943 9.563 167,892 9.2466 -3.75%
2021-10-21 0 0.240 0.241 0.249 0.199 0.280 27,920,000 6,672,125 0.2390 9.292 9.330 9.640 7.704 10.84 721,162 9.2519 56.86%
2021-10-20 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 5.923 - - - - 0 - 0.00%
2020-11-13 0 0.153 0.148 0.153 0.143 0.155 1,525,000 227,420 0.1491 5.923 5.730 5.923 5.536 6.001 39,390 5.7735 2.00%
2020-11-12 0 0.150 0.148 0.155 0.145 0.155 1,930,000 291,025 0.1508 5.807 5.730 6.001 5.614 6.001 49,851 5.8379 6.38%
2020-11-11 0 0.141 0.141 0.149 0.133 0.146 3,060,000 425,450 0.1390 5.459 5.459 5.769 5.149 5.652 79,039 5.3828 0.71%
2020-11-10 0 0.140 0.136 0.140 0.130 0.154 1,550,000 219,895 0.1419 5.420 5.265 5.420 5.033 5.962 40,036 5.4924 2.19%
2020-11-09 0 0.137 0.132 0.139 0.123 0.139 1,615,000 204,265 0.1265 5.304 5.110 5.381 4.762 5.381 41,715 4.8967 -2.14%
2020-11-06 0 0.140 0.136 0.141 0.136 0.155 170,000 24,415 0.1436 5.420 5.265 5.459 5.265 6.001 4,391 5.5602 -8.50%
2020-11-05 0 0.153 0.130 0.154 0.126 0.154 1,060,000 144,770 0.1366 5.923 5.033 5.962 4.878 5.962 27,379 5.2876 4.08%
2020-11-04 0 0.147 0.145 0.147 0.143 0.155 180,000 26,830 0.1491 5.691 5.614 5.691 5.536 6.001 4,649 5.7707 -1.34%
2020-11-03 0 0.149 0.149 0.160 0.149 0.160 2,140,000 323,000 0.1509 5.769 5.769 6.194 5.769 6.194 55,275 5.8435 -10.24%
2020-11-02 0 0.166 0.162 0.179 0.166 0.181 1,280,000 212,820 0.1663 6.427 6.272 6.930 6.427 7.007 33,062 6.4370 -8.29%
2020-10-30 0 0.181 0.171 0.182 0.162 0.197 910,000 161,430 0.1774 7.007 6.620 7.046 6.272 7.627 23,505 6.8679 6.47%
2020-10-29 0 0.170 0.163 0.170 0.162 0.176 2,400,000 403,430 0.1681 6.582 6.311 6.582 6.272 6.814 61,991 6.5079 -7.61%
2020-10-28 0 0.184 0.180 0.184 0.184 0.202 1,760,000 332,140 0.1887 7.124 6.969 7.124 7.124 7.820 45,460 7.3062 -8.46%
2020-10-27 0 0.201 0.201 0.207 0.199 0.227 1,365,000 286,690 0.2100 7.782 7.782 8.014 7.704 8.788 35,257 8.1313 1.01%
2020-10-23 0 0.199 0.188 0.199 0.182 0.199 1,660,000 311,265 0.1875 7.704 7.278 7.704 7.046 7.704 42,877 7.2595 4.19%
2020-10-22 0 0.191 0.188 0.191 0.184 0.200 1,125,000 212,575 0.1890 7.395 7.278 7.395 7.124 7.743 29,058 7.3155 6.70%
2020-10-21 0 0.179 0.175 0.180 0.179 0.185 630,000 114,305 0.1814 6.930 6.775 6.969 6.930 7.162 16,273 7.0244 -2.19%
2020-10-20 0 0.183 0.175 0.183 0.170 0.183 470,000 84,100 0.1789 7.085 6.775 7.085 6.582 7.085 12,140 6.9276 2.81%
2020-10-19 0 0.178 0.176 0.180 0.155 0.187 3,740,000 630,240 0.1685 6.891 6.814 6.969 6.001 7.240 96,603 6.5240 17.88%
2020-10-16 0 0.151 0.130 0.151 0.140 0.151 680,000 101,650 0.1495 5.846 5.033 5.846 5.420 5.846 17,564 5.7874 1.34%
2020-10-15 0 0.149 0.140 0.149 0.122 0.159 875,000 120,150 0.1373 5.769 5.420 5.769 4.723 6.156 22,601 5.3162 8.76%
2020-10-14 0 0.137 0.130 0.135 0.091 0.144 7,845,000 1,004,095 0.1280 5.304 5.033 5.227 3.523 5.575 202,633 4.9552 30.48%
2020-10-12 0 0.105 0.105 0.115 0.103 0.115 75,000 8,245 0.1099 4.065 4.065 4.452 3.988 4.452 1,937 4.2561 1.94%
2020-10-09 0 0.103 0.102 0.108 0.100 0.103 210,000 21,460 0.1022 3.988 3.949 4.181 3.872 3.988 5,424 3.9563 -6.36%
2020-10-08 0 0.110 0.103 0.115 0.110 0.119 195,000 21,615 0.1108 4.259 3.988 4.452 4.259 4.607 5,037 4.2914 -2.65%
2020-10-07 0 0.113 0.100 0.113 0.106 0.119 590,000 67,605 0.1146 4.375 3.872 4.375 4.104 4.607 15,239 4.4362 3.67%
2020-10-06 0 0.109 0.114 0.117 0.102 0.120 40,000 4,370 0.1093 4.220 4.414 4.530 3.949 4.646 1,033 4.2296 -6.03%
2020-10-05 0 0.116 0.111 0.120 0.111 0.119 60,000 7,010 0.1168 4.491 4.297 4.646 4.297 4.607 1,550 4.5232 -8.66%
2020-09-30 0 0.127 0.110 0.127 0.106 0.128 210,000 22,830 0.1087 4.917 4.259 4.917 4.104 4.956 5,424 4.2089 11.40%
2020-09-29 0 0.114 0.110 0.114 0.100 0.153 1,390,000 168,660 0.1213 4.414 4.259 4.414 3.872 5.923 35,903 4.6976 -25.49%
2020-09-28 0 0.153 0.092 0.153 0.081 0.165 3,965,000 374,225 0.0944 5.923 3.562 5.923 3.136 6.388 102,414 3.6540 50.00%
2020-09-25 0 0.102 0.100 0.102 0.100 0.114 1,170,000 119,590 0.1022 3.949 3.872 3.949 3.872 4.414 30,221 3.9572 -10.53%
2020-09-24 0 0.114 0.110 0.114 0.110 0.116 355,000 40,700 0.1146 4.414 4.259 4.414 4.259 4.491 9,170 4.4386 0.88%
2020-09-23 0 0.113 0.101 0.113 0.101 0.117 955,000 105,945 0.1109 4.375 3.910 4.375 3.910 4.530 24,667 4.2950 -3.42%
2020-09-22 0 0.117 0.112 0.117 0.110 0.145 2,925,000 344,240 0.1177 4.530 4.336 4.530 4.259 5.614 75,552 4.5564 -16.43%
2020-09-21 0 0.140 0.140 0.150 0.134 0.156 1,645,000 230,690 0.1402 5.420 5.420 5.807 5.188 6.040 42,490 5.4293 -12.50%
2020-09-18 0 0.160 0.146 0.152 0.141 0.160 1,035,000 151,855 0.1467 6.194 5.652 5.885 5.459 6.194 26,734 5.6803 0.00%
2020-09-17 0 0.160 0.148 0.160 0.149 0.161 170,000 26,175 0.1540 6.194 5.730 6.194 5.769 6.233 4,391 5.9610 5.96%
2020-09-16 0 0.151 0.151 0.160 0.150 0.160 75,000 11,530 0.1537 5.846 5.846 6.194 5.807 6.194 1,937 5.9518 -3.21%
2020-09-15 0 0.156 0.156 0.160 0.156 0.166 95,000 15,640 0.1646 6.040 6.040 6.194 6.040 6.427 2,454 6.3738 0.65%
2020-09-14 0 0.155 0.150 0.155 0.150 0.155 400,000 60,995 0.1525 6.001 5.807 6.001 5.807 6.001 10,332 5.9036 -0.64%
2020-09-11 0 0.156 0.156 0.159 0.150 0.177 1,160,000 176,780 0.1524 6.040 6.040 6.156 5.807 6.853 29,962 5.9001 -4.29%
2020-09-10 0 0.163 0.150 0.163 0.145 0.170 1,225,000 187,680 0.1532 6.311 5.807 6.311 5.614 6.582 31,641 5.9315 0.62%
2020-09-09 0 0.162 0.162 0.163 0.162 0.189 855,000 141,190 0.1651 6.272 6.272 6.311 6.272 7.317 22,084 6.3932 -7.43%
2020-09-08 0 0.175 0.175 0.185 0.175 0.189 155,000 27,835 0.1796 6.775 6.775 7.162 6.775 7.317 4,004 6.9525 -2.78%
2020-09-07 0 0.180 0.167 0.180 0.151 0.180 475,000 78,345 0.1649 6.969 6.465 6.969 5.846 6.969 12,269 6.3856 4.05%
2020-09-04 0 0.173 0.159 0.173 0.156 0.187 2,325,000 397,715 0.1711 6.698 6.156 6.698 6.040 7.240 60,054 6.6226 -8.47%
2020-09-03 0 0.189 0.180 0.191 0.169 0.194 1,450,000 271,425 0.1872 7.317 6.969 7.395 6.543 7.511 37,453 7.2471 -6.44%
2020-09-02 0 0.202 0.197 0.203 0.196 0.209 1,830,000 371,215 0.2028 7.820 7.627 7.859 7.588 8.091 47,268 7.8534 -1.46%
2020-09-01 0 0.205 0.200 0.208 0.200 0.213 640,000 131,055 0.2048 7.937 7.743 8.053 7.743 8.246 16,531 7.9279 -0.49%
2020-08-31 0 0.206 0.206 0.209 0.205 0.222 1,620,000 340,180 0.2100 7.975 7.975 8.091 7.937 8.595 41,844 8.1297 0.00%
2020-08-28 0 0.206 0.205 0.206 0.202 0.231 1,235,000 266,720 0.2160 7.975 7.937 7.975 7.820 8.943 31,900 8.3612 -10.43%
2020-08-27 0 0.230 0.228 0.230 0.227 0.249 1,110,000 259,185 0.2335 8.905 8.827 8.905 8.788 9.640 28,671 9.0400 1.32%
2020-08-26 1 - - - - - 0 0 - 8.788 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 8.788 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 8.788 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 8.788 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 8.788 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 8.788 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 8.788 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 8.788 - - - - 0 - 0.00%
2020-08-14 0 0.227 0.227 0.235 0.225 0.235 130,000 29,940 0.2303 8.788 8.788 9.098 8.711 9.098 3,358 8.9164 -0.44%
2020-08-13 0 0.228 0.228 0.235 0.224 0.235 460,000 106,455 0.2314 8.827 8.827 9.098 8.672 9.098 11,882 8.9596 -0.87%
2020-08-12 0 0.230 0.230 0.235 0.230 0.235 245,000 56,495 0.2306 8.905 8.905 9.098 8.905 9.098 6,328 8.9274 -2.13%
2020-08-11 0 0.235 0.230 0.237 0.229 0.239 250,000 58,715 0.2349 9.098 8.905 9.176 8.866 9.253 6,457 9.0927 2.62%
2020-08-10 0 0.229 0.228 0.237 0.226 0.240 1,395,000 321,665 0.2306 8.866 8.827 9.176 8.750 9.292 36,032 8.9271 -4.58%
2020-08-07 0 0.240 0.239 0.250 0.237 0.242 380,000 91,135 0.2398 9.292 9.253 9.679 9.176 9.369 9,815 9.2850 -0.83%
2020-08-06 0 0.242 0.239 0.250 0.238 0.247 400,000 96,485 0.2412 9.369 9.253 9.679 9.214 9.563 10,332 9.3386 1.26%
2020-08-05 0 0.239 0.239 0.255 0.235 0.250 1,250,000 305,275 0.2442 9.253 9.253 9.872 9.098 9.679 32,287 9.4550 -4.40%
2020-08-04 0 0.250 0.235 0.250 0.247 0.255 640,000 161,375 0.2521 9.679 9.098 9.679 9.563 9.872 16,531 9.7620 2.88%
2020-08-03 0 0.243 0.243 0.248 0.236 0.250 205,000 49,840 0.2431 9.408 9.408 9.601 9.137 9.679 5,295 9.4125 1.67%
2020-07-31 0 0.239 0.238 0.239 0.239 0.242 55,000 13,260 0.2411 9.253 9.214 9.253 9.253 9.369 1,421 9.3339 0.00%
2020-07-30 0 0.239 0.238 0.250 0.239 0.260 135,000 34,415 0.2549 9.253 9.214 9.679 9.253 10.07 3,487 9.8695 0.42%
2020-07-29 0 0.238 0.238 0.240 0.227 0.240 455,000 106,885 0.2349 9.214 9.214 9.292 8.788 9.292 11,752 9.0947 0.00%
2020-07-28 0 0.238 0.238 0.240 0.233 0.240 450,000 107,700 0.2393 9.214 9.214 9.292 9.021 9.292 11,623 9.2659 -2.46%
2020-07-27 0 0.244 0.241 0.245 0.240 0.244 265,000 63,860 0.2410 9.447 9.330 9.485 9.292 9.447 6,845 9.3297 -2.01%
2020-07-24 0 0.249 0.211 0.250 0.249 0.249 5,000 1,245 0.2490 9.640 8.169 9.679 9.640 9.640 129 9.6401 -0.40%
2020-07-23 0 0.250 0.246 0.255 0.250 0.255 110,000 27,600 0.2509 9.679 9.524 9.872 9.679 9.872 2,841 9.7140 0.81%
2020-07-22 0 0.248 0.248 0.255 - - 0 0 - 9.601 9.601 9.872 - - 0 - 0.00%
2020-07-21 0 0.248 0.248 0.255 0.246 0.250 220,000 54,775 0.2490 9.601 9.601 9.872 9.524 9.679 5,683 9.6392 -2.75%
2020-07-20 0 0.255 0.250 0.255 0.250 0.255 365,000 93,025 0.2549 9.872 9.679 9.872 9.679 9.872 9,428 9.8671 0.00%
2020-07-17 0 0.255 0.250 0.255 0.238 0.255 1,115,000 274,770 0.2464 9.872 9.679 9.872 9.214 9.872 28,800 9.5406 4.08%
2020-07-16 0 0.245 0.238 0.245 - - 0 0 - 9.485 9.214 9.485 - - 0 - -1.61%
2020-07-15 0 0.249 0.249 0.255 0.244 0.249 425,000 104,215 0.2452 9.640 9.640 9.872 9.447 9.640 10,978 9.4934 1.22%
2020-07-14 0 0.246 0.245 0.250 0.245 0.255 340,000 84,115 0.2474 9.524 9.485 9.679 9.485 9.872 8,782 9.5780 -1.60%
2020-07-13 0 0.250 0.250 0.255 0.250 0.255 730,000 183,475 0.2513 9.679 9.679 9.872 9.679 9.872 18,856 9.7305 -1.96%
2020-07-10 0 0.255 0.255 0.260 0.255 0.255 330,000 84,150 0.2550 9.872 9.872 10.07 9.872 9.872 8,524 9.8724 0.00%
2020-07-09 0 0.255 0.255 0.260 0.255 0.260 575,000 147,175 0.2560 9.872 9.872 10.07 9.872 10.07 14,852 9.9094 0.00%
2020-07-08 0 0.255 0.255 0.260 0.255 0.260 765,000 195,450 0.2555 9.872 9.872 10.07 9.872 10.07 19,760 9.8914 -1.92%
2020-07-07 0 0.260 0.260 0.265 0.255 0.265 2,120,000 550,575 0.2597 10.07 10.07 10.26 9.872 10.26 54,759 10.055 -1.89%
2020-07-06 0 0.265 0.255 0.265 0.255 0.265 595,000 154,625 0.2599 10.26 9.872 10.26 9.872 10.26 15,369 10.061 1.92%
2020-07-03 0 0.260 0.260 0.265 0.260 0.265 265,000 69,300 0.2615 10.07 10.07 10.26 10.07 10.26 6,845 10.124 0.00%
2020-07-02 0 0.260 0.255 0.260 0.260 0.260 670,000 174,200 0.2600 10.07 9.872 10.07 10.07 10.07 17,306 10.066 0.00%
2020-06-30 0 0.260 0.260 0.265 0.255 0.260 560,000 145,125 0.2592 10.07 10.07 10.26 9.872 10.07 14,465 10.033 0.00%
2020-06-29 0 0.260 0.255 0.260 0.250 0.260 1,155,000 296,650 0.2568 10.07 9.872 10.07 9.679 10.07 29,833 9.9436 4.84%
2020-06-26 0 0.248 0.245 0.255 0.230 0.265 2,255,000 568,865 0.2523 9.601 9.485 9.872 8.905 10.26 58,246 9.7666 -6.42%
2020-06-24 0 0.265 0.260 0.265 0.255 0.265 260,000 67,650 0.2602 10.26 10.07 10.26 9.872 10.26 6,716 10.073 3.92%
2020-06-23 0 0.255 0.255 0.260 0.250 0.260 1,450,000 367,825 0.2537 9.872 9.872 10.07 9.679 10.07 37,453 9.8210 -1.92%
2020-06-22 0 0.260 0.260 0.265 0.255 0.265 225,000 59,100 0.2627 10.07 10.07 10.26 9.872 10.26 5,812 10.169 -1.89%
2020-06-19 0 0.265 0.255 0.265 0.255 0.265 1,200,000 316,950 0.2641 10.26 9.872 10.26 9.872 10.26 30,996 10.226 3.92%
2020-06-18 0 0.255 0.255 0.260 0.255 0.255 240,000 61,200 0.2550 9.872 9.872 10.07 9.872 9.872 6,199 9.8724 2.00%
2020-06-17 0 0.250 0.250 0.255 0.250 0.260 1,250,000 315,050 0.2520 9.679 9.679 9.872 9.679 10.07 32,287 9.7578 -3.85%
2020-06-16 0 0.260 0.260 0.265 0.260 0.265 1,250,000 329,700 0.2638 10.07 10.07 10.26 10.07 10.26 32,287 10.212 0.00%
2020-06-15 0 0.260 0.255 0.260 0.249 0.260 1,530,000 387,625 0.2533 10.07 9.872 10.07 9.640 10.07 39,519 9.8085 1.96%
2020-06-12 0 0.255 0.249 0.260 0.250 0.260 1,075,000 275,450 0.2562 9.872 9.640 10.07 9.679 10.07 27,767 9.9201 2.00%
2020-06-11 0 0.250 0.250 0.260 0.250 0.260 465,000 117,425 0.2525 9.679 9.679 10.07 9.679 10.07 12,011 9.7766 0.00%
2020-06-10 0 0.250 0.250 0.255 0.240 0.255 580,000 145,580 0.2510 9.679 9.679 9.872 9.292 9.872 14,981 9.7175 -5.66%
2020-06-09 0 0.265 0.260 0.265 0.250 0.265 520,000 132,325 0.2545 10.26 10.07 10.26 9.679 10.26 13,431 9.8519 0.00%
2020-06-08 0 0.265 0.260 0.265 0.255 0.265 900,000 234,000 0.2600 10.26 10.07 10.26 9.872 10.26 23,247 10.066 3.92%
2020-06-05 0 0.255 0.248 0.255 0.246 0.255 640,000 159,995 0.2500 9.872 9.601 9.872 9.524 9.872 16,531 9.6785 2.82%
2020-06-04 0 0.248 0.248 0.255 0.190 0.255 1,300,000 323,405 0.2488 9.601 9.601 9.872 7.356 9.872 33,578 9.6313 -6.42%
2020-06-03 0 0.265 0.250 0.265 0.250 0.265 1,130,000 290,000 0.2566 10.26 9.679 10.26 9.679 10.26 29,187 9.9358 0.00%
2020-06-02 0 0.265 0.260 0.265 0.260 0.265 780,000 205,825 0.2639 10.26 10.07 10.26 10.07 10.26 20,147 10.216 1.92%
2020-06-01 0 0.260 0.255 0.260 0.250 0.260 1,085,000 279,050 0.2572 10.07 9.872 10.07 9.679 10.07 28,025 9.9571 1.96%
2020-05-29 0 0.255 0.246 0.255 0.244 0.255 270,000 68,440 0.2535 9.872 9.524 9.872 9.447 9.872 6,974 9.8136 4.94%
2020-05-28 0 0.243 0.240 0.243 0.241 0.250 490,000 119,235 0.2433 9.408 9.292 9.408 9.330 9.679 12,657 9.4208 -2.80%
2020-05-27 0 0.250 0.245 0.250 0.236 0.255 545,000 137,380 0.2521 9.679 9.485 9.679 9.137 9.872 14,077 9.7591 2.04%
2020-05-26 0 0.245 0.244 0.245 0.243 0.250 2,120,000 524,115 0.2472 9.485 9.447 9.485 9.408 9.679 54,759 9.5713 1.24%
2020-05-25 0 0.242 0.240 0.242 0.220 0.250 920,000 220,190 0.2393 9.369 9.292 9.369 8.517 9.679 23,763 9.2660 10.50%
2020-05-22 0 0.219 0.210 0.214 0.220 0.236 1,115,000 249,900 0.2241 8.479 8.130 8.285 8.517 9.137 28,800 8.6771 -3.95%
2020-05-21 0 0.228 0.225 0.229 0.228 0.232 490,000 112,885 0.2304 8.827 8.711 8.866 8.827 8.982 12,657 8.9191 -0.44%
2020-05-20 0 0.229 0.228 0.230 0.228 0.235 155,000 35,910 0.2317 8.866 8.827 8.905 8.827 9.098 4,004 8.9695 0.44%
2020-05-19 0 0.228 0.228 0.232 0.228 0.237 725,000 169,090 0.2332 8.827 8.827 8.982 8.827 9.176 18,726 9.0295 -1.30%
2020-05-18 0 0.231 0.231 0.233 0.231 0.234 470,000 109,705 0.2334 8.943 8.943 9.021 8.943 9.059 12,140 9.0367 -1.70%
2020-05-15 0 0.235 0.234 0.235 0.234 0.239 340,000 80,115 0.2356 9.098 9.059 9.098 9.059 9.253 8,782 9.1226 -1.26%
2020-05-14 0 0.238 0.235 0.238 0.238 0.243 110,000 26,680 0.2425 9.214 9.098 9.214 9.214 9.408 2,841 9.3902 1.71%
2020-05-13 0 0.234 0.234 0.235 0.232 0.240 805,000 191,880 0.2384 9.059 9.059 9.098 8.982 9.292 20,793 9.2282 -0.43%
2020-05-12 0 0.235 0.235 0.237 0.235 0.238 330,000 78,105 0.2367 9.098 9.098 9.176 9.098 9.214 8,524 9.1632 -0.42%
2020-05-11 0 0.236 0.236 0.238 0.236 0.244 355,000 84,375 0.2377 9.137 9.137 9.214 9.137 9.447 9,170 9.2017 0.85%
2020-05-08 0 0.234 0.234 0.235 0.234 0.246 485,000 115,405 0.2379 9.059 9.059 9.098 9.059 9.524 12,527 9.2122 3.54%
2020-05-07 0 0.226 0.224 0.226 0.219 0.244 565,000 129,685 0.2295 8.750 8.672 8.750 8.479 9.447 14,594 8.8864 1.80%
2020-05-06 0 0.222 0.215 0.220 0.214 0.222 2,190,000 481,380 0.2198 8.595 8.324 8.517 8.285 8.595 56,567 8.5099 3.74%
2020-05-05 0 0.214 0.214 0.218 0.214 0.218 110,000 23,610 0.2146 8.285 8.285 8.440 8.285 8.440 2,841 8.3097 0.47%
2020-05-04 0 0.213 0.213 0.215 0.210 0.222 2,155,000 461,430 0.2141 8.246 8.246 8.324 8.130 8.595 55,663 8.2897 -2.29%
2020-04-29 0 0.218 0.218 0.220 0.218 0.230 1,355,000 303,985 0.2243 8.440 8.440 8.517 8.440 8.905 34,999 8.6855 -3.96%
2020-04-28 0 0.227 0.226 0.228 0.220 0.240 1,270,000 288,835 0.2274 8.788 8.750 8.827 8.517 9.292 32,804 8.8050 -3.81%
2020-04-27 0 0.236 0.235 0.242 0.236 0.248 490,000 119,405 0.2437 9.137 9.098 9.369 9.137 9.601 12,657 9.4343 -2.07%
2020-04-24 0 0.241 0.241 0.244 0.233 0.244 195,000 46,920 0.2406 9.330 9.330 9.447 9.021 9.447 5,037 9.3155 0.00%
2020-04-23 0 0.241 0.240 0.247 0.241 0.246 1,290,000 315,710 0.2447 9.330 9.292 9.563 9.330 9.524 33,320 9.4750 -2.82%
2020-04-22 0 0.248 0.247 0.255 0.247 0.270 1,545,000 386,840 0.2504 9.601 9.563 9.872 9.563 10.45 39,907 9.6936 -2.75%
2020-04-21 0 0.255 0.255 0.260 0.260 0.260 245,000 63,675 0.2599 9.872 9.872 10.07 10.07 10.07 6,328 10.062 -1.92%
2020-04-20 0 0.260 0.260 0.265 0.260 0.270 160,000 42,450 0.2653 10.07 10.07 10.26 10.07 10.45 4,133 10.272 0.00%
2020-04-17 0 0.260 0.260 0.265 0.260 0.265 1,915,000 499,100 0.2606 10.07 10.07 10.26 10.07 10.26 49,464 10.090 -1.89%
2020-04-16 0 0.265 0.265 0.270 0.260 0.270 1,625,000 431,275 0.2654 10.26 10.26 10.45 10.07 10.45 41,973 10.275 -1.85%
2020-04-15 0 0.270 0.270 0.275 0.270 0.285 545,000 152,275 0.2794 10.45 10.45 10.65 10.45 11.03 14,077 10.817 -1.82%
2020-04-14 0 0.275 0.275 0.285 0.275 0.285 785,000 221,425 0.2821 10.65 10.65 11.03 10.65 11.03 20,276 10.920 -1.79%
2020-04-09 0 0.280 0.280 0.285 0.280 0.285 380,000 108,250 0.2849 10.84 10.84 11.03 10.84 11.03 9,815 11.029 0.00%
2020-04-08 0 0.280 0.280 0.285 0.275 0.290 1,065,000 303,300 0.2848 10.84 10.84 11.03 10.65 11.23 27,509 11.026 -1.75%
2020-04-07 0 0.285 0.285 0.290 0.265 0.290 4,075,000 1,141,725 0.2802 11.03 11.03 11.23 10.26 11.23 105,256 10.847 3.64%
2020-04-06 0 0.275 0.270 0.275 0.265 0.290 4,275,000 1,165,075 0.2725 10.65 10.45 10.65 10.26 11.23 110,422 10.551 -3.51%
2020-04-03 0 0.285 0.285 0.295 0.280 0.300 1,175,000 339,325 0.2888 11.03 11.03 11.42 10.84 11.61 30,350 11.180 0.00%
2020-04-02 0 0.285 0.295 0.300 0.280 0.295 640,000 185,550 0.2899 11.03 11.42 11.61 10.84 11.42 16,531 11.224 3.64%
2020-04-01 0 0.275 0.275 0.280 0.270 0.285 505,000 141,025 0.2793 10.65 10.65 10.84 10.45 11.03 13,044 10.812 0.00%
2020-03-31 0 0.275 0.270 0.275 0.265 0.280 550,000 153,150 0.2785 10.65 10.45 10.65 10.26 10.84 14,206 10.780 1.85%
2020-03-30 0 0.270 0.270 0.275 0.265 0.280 2,230,000 605,375 0.2715 10.45 10.45 10.65 10.26 10.84 57,600 10.510 -5.26%
2020-03-27 0 0.285 0.285 0.290 0.275 0.290 1,275,000 361,125 0.2832 11.03 11.03 11.23 10.65 11.23 32,933 10.966 5.56%
2020-03-26 0 0.270 0.270 0.280 0.270 0.280 240,000 66,000 0.2750 10.45 10.45 10.84 10.45 10.84 6,199 10.647 0.00%
2020-03-25 0 0.270 0.270 0.280 0.255 0.290 2,295,000 631,600 0.2752 10.45 10.45 10.84 9.872 11.23 59,279 10.655 0.00%
2020-03-24 0 0.270 0.270 0.280 0.270 0.285 225,000 61,950 0.2753 10.45 10.45 10.84 10.45 11.03 5,812 10.660 0.00%
2020-03-23 0 0.270 0.260 0.280 0.265 0.280 625,000 172,250 0.2756 10.45 10.07 10.84 10.26 10.84 16,143 10.670 0.00%
2020-03-20 0 0.270 0.260 0.270 0.260 0.290 520,000 138,350 0.2661 10.45 10.07 10.45 10.07 11.23 13,431 10.300 8.00%
2020-03-19 0 0.250 0.249 0.255 0.250 0.265 1,615,000 409,450 0.2535 9.679 9.640 9.872 9.679 10.26 41,715 9.8155 -7.41%
2020-03-18 0 0.270 0.260 0.270 0.255 0.275 1,100,000 285,800 0.2598 10.45 10.07 10.45 9.872 10.65 28,413 10.059 0.00%
2020-03-17 0 0.270 0.265 0.270 0.260 0.270 495,000 129,775 0.2622 10.45 10.26 10.45 10.07 10.45 12,786 10.150 3.85%
2020-03-16 0 0.260 0.250 0.260 0.260 0.280 1,050,000 289,125 0.2754 10.07 9.679 10.07 10.07 10.84 27,121 10.661 -7.14%
2020-03-13 0 0.280 0.280 0.285 0.280 0.330 1,935,000 581,800 0.3007 10.84 10.84 11.03 10.84 12.78 49,980 11.641 -8.20%
2020-03-12 0 0.305 0.285 0.305 0.280 0.305 1,850,000 532,800 0.2880 11.81 11.03 11.81 10.84 11.81 47,785 11.150 -1.61%
2020-03-11 0 0.310 0.305 0.310 0.300 0.330 1,545,000 474,075 0.3068 12.00 11.81 12.00 11.61 12.78 39,907 11.880 5.08%
2020-03-10 0 0.295 0.290 0.295 0.275 0.300 1,945,000 557,375 0.2866 11.42 11.23 11.42 10.65 11.61 50,239 11.095 3.51%
2020-03-09 0 0.285 0.280 0.285 0.260 0.310 7,180,000 2,052,675 0.2859 11.03 10.84 11.03 10.07 12.00 185,457 11.068 7.55%
2020-03-06 0 0.265 0.255 0.265 0.250 0.270 945,000 243,050 0.2572 10.26 9.872 10.26 9.679 10.45 24,409 9.9574 0.00%
2020-03-05 0 0.265 0.250 0.265 0.250 0.270 2,565,000 667,850 0.2604 10.26 9.679 10.26 9.679 10.45 66,253 10.080 6.43%
2020-03-04 0 0.249 0.249 0.255 0.249 0.260 1,380,000 348,115 0.2523 9.640 9.640 9.872 9.640 10.07 35,645 9.7662 -4.23%
2020-03-03 0 0.260 0.250 0.260 0.250 0.330 7,080,000 1,936,550 0.2735 10.07 9.679 10.07 9.679 12.78 182,874 10.590 -21.21%
2020-03-02 0 0.330 0.325 0.330 0.330 0.360 550,000 183,475 0.3336 12.78 12.58 12.78 12.78 13.94 14,206 12.915 -2.94%
2020-02-28 0 0.340 0.330 0.340 0.330 0.340 580,000 194,200 0.3348 13.16 12.78 13.16 12.78 13.16 14,981 12.963 -1.45%
2020-02-27 0 0.345 0.340 0.345 0.345 0.350 410,000 143,300 0.3495 13.36 13.16 13.36 13.36 13.55 10,590 13.531 1.47%
2020-02-26 0 0.340 0.340 0.360 0.340 0.360 725,000 256,250 0.3534 13.16 13.16 13.94 13.16 13.94 18,726 13.684 -5.56%
2020-02-25 0 0.360 0.355 0.360 0.360 0.400 1,285,000 469,025 0.3650 13.94 13.74 13.94 13.94 15.49 33,191 14.131 -2.70%
2020-02-24 0 0.370 0.360 0.370 0.350 0.405 2,025,000 756,075 0.3734 14.32 13.94 14.32 13.55 15.68 52,305 14.455 1.37%
2020-02-21 0 0.365 0.365 0.375 0.365 0.380 710,000 261,925 0.3689 14.13 14.13 14.52 14.13 14.71 18,339 14.282 -3.95%
2020-02-20 0 0.380 0.370 0.380 0.370 0.380 160,000 60,150 0.3759 14.71 14.32 14.71 14.32 14.71 4,133 14.555 1.33%
2020-02-19 0 0.375 0.370 0.375 0.370 0.425 345,000 138,750 0.4022 14.52 14.32 14.52 14.32 16.45 8,911 15.570 -3.85%
2020-02-18 0 0.390 0.370 0.385 0.365 0.390 445,000 164,625 0.3699 15.10 14.32 14.91 14.13 15.10 11,494 14.322 5.41%
2020-02-17 0 0.370 0.370 0.375 0.370 0.400 125,000 47,300 0.3784 14.32 14.32 14.52 14.32 15.49 3,229 14.650 -2.63%
2020-02-14 0 0.380 0.370 0.380 0.355 0.385 1,685,000 626,075 0.3716 14.71 14.32 14.71 13.74 14.91 43,523 14.385 2.70%
2020-02-13 0 0.370 0.365 0.370 0.365 0.380 265,000 97,975 0.3697 14.32 14.13 14.32 14.13 14.71 6,845 14.314 -5.13%
2020-02-12 0 0.390 0.385 0.390 0.375 0.390 155,000 60,150 0.3881 15.10 14.91 15.10 14.52 15.10 4,004 15.024 0.00%
2020-02-11 0 0.390 0.380 0.390 0.380 0.390 300,000 116,275 0.3876 15.10 14.71 15.10 14.71 15.10 7,749 15.005 0.00%
2020-02-10 0 0.390 0.380 0.390 0.380 0.405 315,000 121,975 0.3872 15.10 14.71 15.10 14.71 15.68 8,136 14.991 0.00%
2020-02-07 0 0.390 0.385 0.390 0.380 0.395 55,000 21,400 0.3891 15.10 14.91 15.10 14.71 15.29 1,421 15.064 2.63%
2020-02-06 0 0.380 0.380 0.390 0.375 0.390 410,000 156,475 0.3816 14.71 14.71 15.10 14.52 15.10 10,590 14.776 -2.56%
2020-02-05 0 0.390 0.385 0.390 0.375 0.400 420,000 161,825 0.3853 15.10 14.91 15.10 14.52 15.49 10,848 14.917 0.00%
2020-02-04 0 0.390 0.380 0.390 0.375 0.415 555,000 218,975 0.3945 15.10 14.71 15.10 14.52 16.07 14,335 15.275 2.63%
2020-02-03 0 0.380 0.375 0.380 0.375 0.390 380,000 144,575 0.3805 14.71 14.52 14.71 14.52 15.10 9,815 14.730 -3.80%
2020-01-31 0 0.395 0.385 0.395 0.355 0.395 450,000 170,350 0.3786 15.29 14.91 15.29 13.74 15.29 11,623 14.656 0.00%
2020-01-30 0 0.395 0.390 0.395 0.385 0.400 700,000 274,225 0.3918 15.29 15.10 15.29 14.91 15.49 18,081 15.167 -1.25%
2020-01-29 0 0.400 0.395 0.400 0.395 0.410 380,000 152,900 0.4024 15.49 15.29 15.49 15.29 15.87 9,815 15.578 -4.76%
2020-01-24 0 0.420 0.400 0.420 0.400 0.420 300,000 123,175 0.4106 16.26 15.49 16.26 15.49 16.26 7,749 15.896 1.20%
2020-01-23 0 0.415 0.410 0.415 0.400 0.435 1,100,000 454,725 0.4134 16.07 15.87 16.07 15.49 16.84 28,413 16.004 0.00%
2020-01-22 0 0.415 0.410 0.415 0.410 0.425 1,235,000 519,250 0.4204 16.07 15.87 16.07 15.87 16.45 31,900 16.278 -2.35%
2020-01-21 0 0.425 0.425 0.430 0.425 0.445 570,000 245,900 0.4314 16.45 16.45 16.65 16.45 17.23 14,723 16.702 -3.41%
2020-01-20 0 0.440 0.435 0.440 0.435 0.455 855,000 379,625 0.4440 17.03 16.84 17.03 16.84 17.62 22,084 17.190 -1.12%
2020-01-17 0 0.445 0.440 0.450 0.440 0.460 1,330,000 598,500 0.4500 17.23 17.03 17.42 17.03 17.81 34,353 17.422 -1.11%
2020-01-16 0 0.450 0.445 0.450 0.450 0.460 495,000 225,500 0.4556 17.42 17.23 17.42 17.42 17.81 12,786 17.637 0.00%
2020-01-15 0 0.450 0.445 0.450 0.440 0.460 390,000 175,350 0.4496 17.42 17.23 17.42 17.03 17.81 10,074 17.407 -1.10%
2020-01-14 0 0.455 0.450 0.455 0.450 0.465 950,000 431,150 0.4538 17.62 17.42 17.62 17.42 18.00 24,538 17.571 0.00%
2020-01-13 0 0.455 0.450 0.455 0.435 0.460 1,110,000 500,425 0.4508 17.62 17.42 17.62 16.84 17.81 28,671 17.454 3.41%
2020-01-10 0 0.440 0.440 0.450 0.435 0.450 950,000 421,400 0.4436 17.03 17.03 17.42 16.84 17.42 24,538 17.173 -1.12%
2020-01-09 0 0.445 0.435 0.445 0.415 0.445 1,620,000 704,875 0.4351 17.23 16.84 17.23 16.07 17.23 41,844 16.845 1.14%
2020-01-08 0 0.440 0.430 0.440 0.420 0.440 1,040,000 449,700 0.4324 17.03 16.65 17.03 16.26 17.03 26,863 16.741 0.00%
2020-01-07 0 0.440 0.425 0.440 0.405 0.440 2,750,000 1,161,850 0.4225 17.03 16.45 17.03 15.68 17.03 71,031 16.357 8.64%
2020-01-06 0 0.405 0.405 0.415 0.385 0.415 2,240,000 908,025 0.4054 15.68 15.68 16.07 14.91 16.07 57,858 15.694 0.00%
2020-01-03 0 0.405 0.395 0.405 0.390 0.435 2,470,000 985,225 0.3989 15.68 15.29 15.68 15.10 16.84 63,799 15.443 0.00%
2020-01-02 0 0.405 0.405 0.410 0.385 0.420 2,130,000 871,850 0.4093 15.68 15.68 15.87 14.91 16.26 55,017 15.847 0.00%
2019-12-31 0 0.405 0.400 0.405 0.400 0.440 910,000 380,400 0.4180 15.68 15.49 15.68 15.49 17.03 23,505 16.184 -4.71%
2019-12-30 0 0.425 0.420 0.425 0.420 0.480 4,415,000 1,963,175 0.4447 16.45 16.26 16.45 16.26 18.58 114,038 17.215 -11.46%
2019-12-27 0 0.480 0.480 0.485 0.475 0.560 5,621,000 2,863,960 0.5095 18.58 18.58 18.78 18.39 21.68 145,188 19.726 -11.11%
2019-12-24 0 0.540 0.540 0.550 0.500 0.620 1,545,000 834,400 0.5401 20.91 20.91 21.29 19.36 24.00 39,907 20.909 3.85%
2019-12-23 0 0.520 0.510 0.520 0.510 0.570 3,100,000 1,631,000 0.5261 20.13 19.74 20.13 19.74 22.07 80,072 20.369 -8.77%
2019-12-20 0 0.570 0.550 0.570 0.550 0.620 930,000 529,550 0.5694 22.07 21.29 22.07 21.29 24.00 24,022 22.045 -1.72%
2019-12-19 0 0.580 0.560 0.580 0.550 0.590 2,305,000 1,316,500 0.5711 22.45 21.68 22.45 21.29 22.84 59,537 22.112 0.00%
2019-12-18 0 0.580 0.580 0.590 0.580 0.640 2,325,000 1,411,200 0.6070 22.45 22.45 22.84 22.45 24.78 60,054 23.499 -7.94%
2019-12-17 0 0.630 0.610 0.630 0.590 0.650 2,560,000 1,560,200 0.6095 24.39 23.62 24.39 22.84 25.16 66,124 23.595 0.00%
2019-12-16 0 0.630 0.610 0.630 0.580 0.660 2,450,000 1,521,000 0.6208 24.39 23.62 24.39 22.45 25.55 63,283 24.035 6.78%
2019-12-13 0 0.590 0.580 0.590 0.540 0.590 990,000 560,850 0.5665 22.84 22.45 22.84 20.91 22.84 25,571 21.933 0.00%
2019-12-12 0 0.590 0.580 0.600 0.520 0.630 6,295,000 3,732,500 0.5929 22.84 22.45 23.23 20.13 24.39 162,597 22.955 13.46%
2019-12-11 0 0.520 0.510 0.520 0.485 0.520 1,635,000 812,650 0.4970 20.13 19.74 20.13 18.78 20.13 42,231 19.243 6.12%
2019-12-10 0 0.490 0.485 0.490 0.485 0.490 1,430,000 695,600 0.4864 18.97 18.78 18.97 18.78 18.97 36,936 18.832 2.08%
2019-12-09 0 0.480 0.470 0.480 0.470 0.530 1,655,000 816,700 0.4935 18.58 18.20 18.58 18.20 20.52 42,748 19.105 -7.69%
2019-12-06 0 0.520 0.510 0.520 0.510 0.600 5,310,000 2,840,500 0.5349 20.13 19.74 20.13 19.74 23.23 137,155 20.710 -7.14%
2019-12-05 0 0.560 0.550 0.560 0.520 0.620 3,225,000 1,785,500 0.5536 21.68 21.29 21.68 20.13 24.00 83,300 21.434 -13.85%
2019-12-04 0 0.650 0.640 0.690 0.630 0.810 3,095,000 2,143,000 0.6924 25.16 24.78 26.71 24.39 31.36 79,943 26.807 -14.47%
2019-12-03 0 0.760 0.660 0.980 0.490 0.790 2,805,000 1,607,325 0.5730 29.42 25.55 37.94 18.97 30.59 72,452 22.185 28.81%
2019-12-02 0 0.590 0.580 0.590 0.580 0.680 2,610,000 1,604,050 0.6146 22.84 22.45 22.84 22.45 26.33 67,415 23.794 -13.24%
2019-11-29 0 0.680 0.680 0.690 0.680 0.740 920,000 646,900 0.7032 26.33 26.33 26.71 26.33 28.65 23,763 27.223 -8.11%
2019-11-28 0 0.740 0.720 0.740 0.720 0.780 975,000 718,900 0.7373 28.65 27.88 28.65 27.88 30.20 25,184 28.546 -3.90%
2019-11-27 0 0.770 0.750 0.770 0.750 0.780 365,000 279,300 0.7652 29.81 29.04 29.81 29.04 30.20 9,428 29.625 -3.75%
2019-11-26 0 0.800 0.770 0.800 0.780 0.800 235,000 186,050 0.7917 30.97 29.81 30.97 30.20 30.97 6,070 30.651 1.27%
2019-11-25 0 0.790 0.770 0.790 0.780 0.810 380,000 301,600 0.7937 30.59 29.81 30.59 30.20 31.36 9,815 30.728 -2.47%
2019-11-22 0 0.810 0.780 0.810 0.780 0.810 530,000 425,000 0.8019 31.36 30.20 31.36 30.20 31.36 13,690 31.045 0.00%
2019-11-21 0 0.810 0.780 0.810 0.780 0.810 475,000 377,650 0.7951 31.36 30.20 31.36 30.20 31.36 12,269 30.781 -2.41%
2019-11-20 0 0.830 0.820 0.830 0.780 0.830 2,100,000 1,685,000 0.8024 32.13 31.75 32.13 30.20 32.13 54,242 31.064 2.47%
2019-11-19 0 0.810 0.800 0.810 0.800 0.810 255,000 205,400 0.8055 31.36 30.97 31.36 30.97 31.36 6,587 31.185 -2.41%
2019-11-18 0 0.830 0.810 0.830 0.800 0.860 1,414,000 1,159,790 0.8202 32.13 31.36 32.13 30.97 33.30 36,523 31.755 2.47%
2019-11-15 0 0.810 0.800 0.810 0.790 0.850 3,030,000 2,487,650 0.8210 31.36 30.97 31.36 30.59 32.91 78,264 31.785 -2.41%
2019-11-14 0 0.830 0.820 0.840 0.820 0.850 755,000 634,850 0.8409 32.13 31.75 32.52 31.75 32.91 19,501 32.554 -2.35%
2019-11-13 0 0.850 0.840 0.850 0.850 0.900 370,000 316,800 0.8562 32.91 32.52 32.91 32.91 34.84 9,557 33.149 -3.41%
2019-11-12 0 0.880 0.850 0.880 0.840 0.880 745,000 637,950 0.8563 34.07 32.91 34.07 32.52 34.07 19,243 33.152 2.33%
2019-11-11 0 0.860 0.840 0.860 0.840 0.930 480,000 413,650 0.8618 33.30 32.52 33.30 32.52 36.01 12,398 33.364 -2.27%
2019-11-08 0 0.880 0.860 0.880 0.860 0.880 390,000 342,200 0.8774 34.07 33.30 34.07 33.30 34.07 10,074 33.970 -1.12%
2019-11-07 0 0.890 0.880 0.890 0.880 0.920 345,000 309,250 0.8964 34.46 34.07 34.46 34.07 35.62 8,911 34.703 0.00%
2019-11-06 0 0.890 0.870 0.890 0.870 0.980 480,000 432,550 0.9011 34.46 33.68 34.46 33.68 37.94 12,398 34.888 2.30%
2019-11-05 0 0.870 0.840 0.870 0.820 0.880 1,985,000 1,704,200 0.8585 33.68 32.52 33.68 31.75 34.07 51,272 33.239 2.35%
2019-11-04 0 0.850 0.840 0.850 0.850 0.870 300,000 256,900 0.8563 32.91 32.52 32.91 32.91 33.68 7,749 33.153 -2.30%
2019-11-01 0 0.870 0.860 0.870 0.840 0.880 290,000 248,050 0.8553 33.68 33.30 33.68 32.52 34.07 7,491 33.115 0.00%
2019-10-31 0 0.870 0.840 0.870 0.850 0.890 500,000 433,500 0.8670 33.68 32.52 33.68 32.91 34.46 12,915 33.566 -3.33%
2019-10-30 0 0.900 0.890 0.900 0.880 0.910 400,000 357,650 0.8941 34.84 34.46 34.84 34.07 35.23 10,332 34.616 -2.17%
2019-10-29 0 0.920 0.890 0.920 0.880 0.930 830,000 752,800 0.9070 35.62 34.46 35.62 34.07 36.01 21,439 35.114 1.10%
2019-10-28 0 0.910 0.900 0.910 0.900 0.940 380,000 346,700 0.9124 35.23 34.84 35.23 34.84 36.39 9,815 35.323 2.25%
2019-10-25 0 0.890 0.890 0.900 0.890 0.910 710,000 637,200 0.8975 34.46 34.46 34.84 34.46 35.23 18,339 34.746 -1.11%
2019-10-24 0 0.900 0.890 0.900 0.880 0.900 415,000 370,150 0.8919 34.84 34.46 34.84 34.07 34.84 10,719 34.531 -1.10%
2019-10-23 0 0.910 0.890 0.910 0.890 0.930 875,000 792,050 0.9052 35.23 34.46 35.23 34.46 36.01 22,601 35.045 1.11%
2019-10-22 0 0.900 0.880 0.900 0.860 0.940 775,000 693,200 0.8945 34.84 34.07 34.84 33.30 36.39 20,018 34.629 3.45%
2019-10-21 0 0.870 0.870 0.880 0.860 0.900 315,000 280,500 0.8905 33.68 33.68 34.07 33.30 34.84 8,136 34.475 -2.25%
2019-10-18 0 0.890 0.880 0.890 0.800 0.900 1,365,000 1,169,750 0.8570 34.46 34.07 34.46 30.97 34.84 35,257 33.177 -2.20%
2019-10-17 0 0.910 0.900 0.910 0.900 0.920 365,000 331,300 0.9077 35.23 34.84 35.23 34.84 35.62 9,428 35.141 0.00%
2019-10-16 0 0.910 0.900 0.910 0.900 0.920 255,000 232,250 0.9108 35.23 34.84 35.23 34.84 35.62 6,587 35.261 -1.09%
2019-10-15 0 0.920 0.890 0.920 0.900 0.950 390,000 357,050 0.9155 35.62 34.46 35.62 34.84 36.78 10,074 35.444 -1.08%
2019-10-14 0 0.930 0.930 0.940 0.930 0.980 645,000 601,750 0.9329 36.01 36.01 36.39 36.01 37.94 16,660 36.119 -2.11%
2019-10-11 0 0.950 0.930 0.950 0.930 0.950 897,000 838,630 0.9349 36.78 36.01 36.78 36.01 36.78 23,169 36.196 0.00%
2019-10-10 0 0.950 0.930 0.950 0.940 0.980 390,000 371,450 0.9524 36.78 36.01 36.78 36.39 37.94 10,074 36.874 0.00%
2019-10-09 0 0.950 0.930 0.950 0.930 0.960 550,000 521,100 0.9475 36.78 36.01 36.78 36.01 37.17 14,206 36.681 -2.06%
2019-10-08 0 0.970 0.950 0.970 0.950 0.980 950,000 914,900 0.9631 37.55 36.78 37.55 36.78 37.94 24,538 37.285 -1.02%
2019-10-04 0 0.980 0.970 0.980 0.960 0.990 650,000 628,050 0.9662 37.94 37.55 37.94 37.17 38.33 16,789 37.408 0.00%
2019-10-03 0 0.980 0.970 0.980 0.960 0.980 775,000 754,350 0.9734 37.94 37.55 37.94 37.17 37.94 20,018 37.684 -2.97%
2019-10-02 0 1.010 0.970 1.010 0.950 1.010 1,495,000 1,452,950 0.9719 39.10 37.55 39.10 36.78 39.10 38,615 37.626 4.12%
2019-09-30 0 0.970 0.960 0.970 0.950 1.010 1,435,000 1,394,150 0.9715 37.55 37.17 37.55 36.78 39.10 37,065 37.613 -1.02%
2019-09-27 0 0.980 0.960 0.980 0.960 1.000 1,175,000 1,144,050 0.9737 37.94 37.17 37.94 37.17 38.72 30,350 37.696 -2.00%
2019-09-26 0 1.000 0.990 1.000 0.960 1.000 1,385,000 1,359,650 0.9817 38.72 38.33 38.72 37.17 38.72 35,774 38.007 2.04%
2019-09-25 0 0.980 0.970 0.980 0.960 0.990 710,000 689,250 0.9708 37.94 37.55 37.94 37.17 38.33 18,339 37.584 -1.01%
2019-09-24 0 0.990 0.970 0.990 0.960 1.000 815,000 796,450 0.9772 38.33 37.55 38.33 37.17 38.72 21,051 37.834 0.00%
2019-09-23 0 0.990 0.980 0.990 0.960 0.990 1,565,000 1,530,050 0.9777 38.33 37.94 38.33 37.17 38.33 40,423 37.851 3.13%
2019-09-20 0 0.960 0.950 0.960 0.930 0.960 835,000 785,700 0.9410 37.17 36.78 37.17 36.01 37.17 21,568 36.429 1.05%
2019-09-19 0 0.950 0.940 0.950 0.930 1.000 565,000 537,250 0.9509 36.78 36.39 36.78 36.01 38.72 14,594 36.814 0.00%
2019-09-18 0 0.950 0.930 0.950 0.900 0.960 1,105,000 1,036,850 0.9383 36.78 36.01 36.78 34.84 37.17 28,542 36.328 -1.04%
2019-09-17 0 0.960 0.940 0.960 0.930 0.970 1,955,000 1,866,575 0.9548 37.17 36.39 37.17 36.01 37.55 50,497 36.964 -1.03%
2019-09-16 0 0.970 0.960 0.970 0.950 1.000 945,000 917,950 0.9714 37.55 37.17 37.55 36.78 38.72 24,409 37.607 -1.02%
2019-09-13 0 0.980 0.970 0.980 0.960 1.010 790,000 768,450 0.9727 37.94 37.55 37.94 37.17 39.10 20,405 37.659 -2.00%
2019-09-12 0 1.000 0.980 1.000 0.950 1.000 1,590,000 1,537,150 0.9668 38.72 37.94 38.72 36.78 38.72 41,069 37.428 1.01%
2019-09-11 0 0.990 0.960 0.990 0.960 1.020 1,390,000 1,357,300 0.9765 38.33 37.17 38.33 37.17 39.49 35,903 37.804 1.02%
2019-09-10 0 0.980 0.970 0.990 0.970 1.040 1,765,000 1,764,650 0.9998 37.94 37.55 38.33 37.55 40.26 45,589 38.708 -6.67%
2019-09-09 0 1.050 1.010 1.050 0.930 1.050 3,160,000 3,053,150 0.9662 40.65 39.10 40.65 36.01 40.65 81,622 37.406 7.14%
2019-09-06 0 0.980 0.970 0.980 0.950 1.030 2,455,000 2,369,400 0.9651 37.94 37.55 37.94 36.78 39.88 63,412 37.365 -2.00%
2019-09-05 0 1.000 0.990 1.000 1.000 1.050 1,390,000 1,411,850 1.0157 38.72 38.33 38.72 38.72 40.65 35,903 39.324 -4.76%
2019-09-04 0 1.050 1.040 1.050 1.030 1.100 1,190,000 1,255,500 1.0550 40.65 40.26 40.65 39.88 42.59 30,737 40.846 0.00%
2019-09-03 0 1.050 1.020 1.050 1.040 1.210 1,890,108 2,051,867 1.0856 40.65 39.49 40.65 40.26 46.85 48,821 42.029 -10.26%
2019-09-02 0 1.170 1.140 1.170 1.130 1.230 1,195,000 1,382,650 1.1570 45.30 44.14 45.30 43.75 47.62 30,866 44.795 -1.68%
2019-08-30 0 1.190 1.170 1.190 1.150 1.240 2,385,000 2,813,250 1.1796 46.07 45.30 46.07 44.52 48.01 61,604 45.667 -4.80%
2019-08-29 0 1.250 1.200 1.250 1.170 1.250 3,050,000 3,691,100 1.2102 48.39 46.46 48.39 45.30 48.39 78,780 46.853 1.63%
2019-08-28 0 1.230 1.200 1.250 1.200 1.340 6,365,000 7,962,650 1.2510 47.62 46.46 48.39 46.46 51.88 164,405 48.433 -1.60%
2019-08-27 0 1.250 1.230 1.250 1.220 1.270 2,030,000 2,525,350 1.2440 48.39 47.62 48.39 47.23 49.17 52,434 48.162 -1.57%
2019-08-26 0 1.270 1.250 1.270 1.170 1.300 4,715,000 5,797,900 1.2297 49.17 48.39 49.17 45.30 50.33 121,787 47.607 -2.31%
2019-08-23 0 1.300 1.290 1.300 1.280 1.340 4,000,000 5,205,850 1.3015 50.33 49.94 50.33 49.56 51.88 103,318 50.386 1.56%
2019-08-22 0 1.280 1.260 1.280 1.190 1.290 2,435,000 3,056,850 1.2554 49.56 48.78 49.56 46.07 49.94 62,895 48.602 6.67%
2019-08-21 0 1.200 1.170 1.200 1.130 1.210 4,015,000 4,752,050 1.1836 46.46 45.30 46.46 43.75 46.85 103,706 45.822 3.45%
2019-08-20 0 1.160 1.120 1.160 0.970 1.160 2,375,000 2,555,200 1.0759 44.91 43.36 44.91 37.55 44.91 61,345 41.653 17.17%
2019-08-19 0 0.990 0.970 0.990 0.890 0.990 1,795,000 1,684,650 0.9385 38.33 37.55 38.33 34.46 38.33 46,364 36.335 10.00%
2019-08-16 0 0.900 0.880 0.900 0.870 0.910 1,125,000 1,002,400 0.8910 34.84 34.07 34.84 33.68 35.23 29,058 34.496 0.00%
2019-08-15 0 0.900 0.880 0.890 0.880 0.930 1,015,000 909,250 0.8958 34.84 34.07 34.46 34.07 36.01 26,217 34.682 -1.10%
2019-08-14 0 0.910 0.880 0.910 0.890 0.930 775,000 697,000 0.8994 35.23 34.07 35.23 34.46 36.01 20,018 34.819 0.00%
2019-08-13 0 0.910 0.870 0.910 0.850 0.920 2,025,000 1,791,800 0.8848 35.23 33.68 35.23 32.91 35.62 52,305 34.257 1.11%
2019-08-12 0 0.900 0.880 0.900 0.870 0.950 3,295,000 2,961,800 0.8989 34.84 34.07 34.84 33.68 36.78 85,109 34.800 0.00%
2019-08-09 0 0.900 0.870 0.900 0.840 1.050 4,310,000 3,930,550 0.9120 34.84 33.68 34.84 32.52 40.65 111,326 35.307 8.43%
2019-08-08 0 0.830 0.820 0.830 0.830 0.900 1,205,000 1,031,250 0.8558 32.13 31.75 32.13 32.13 34.84 31,125 33.133 -6.74%
2019-08-07 0 0.890 0.880 0.890 0.870 0.960 2,930,000 2,642,400 0.9018 34.46 34.07 34.46 33.68 37.17 75,681 34.915 -2.20%
2019-08-06 0 0.910 0.900 0.920 0.900 0.930 815,000 744,850 0.9139 35.23 34.84 35.62 34.84 36.01 21,051 35.383 1.11%
2019-08-05 0 0.900 0.920 0.930 0.900 0.930 970,000 885,400 0.9128 34.84 35.62 36.01 34.84 36.01 25,055 35.339 -2.17%
2019-08-02 0 0.920 0.900 0.920 0.900 0.950 2,165,000 1,977,650 0.9135 35.62 34.84 35.62 34.84 36.78 55,921 35.365 1.10%
2019-08-01 0 0.910 0.890 0.910 0.880 0.930 1,135,000 1,015,550 0.8948 35.23 34.46 35.23 34.07 36.01 29,317 34.641 0.00%
2019-07-31 0 0.910 0.880 0.910 0.880 0.940 765,000 686,100 0.8969 35.23 34.07 35.23 34.07 36.39 19,760 34.722 0.00%
2019-07-30 0 0.910 0.880 0.910 0.890 0.950 1,660,000 1,500,100 0.9037 35.23 34.07 35.23 34.46 36.78 42,877 34.986 -4.21%
2019-07-29 0 0.950 0.940 0.950 0.930 1.000 835,000 786,500 0.9419 36.78 36.39 36.78 36.01 38.72 21,568 36.467 0.00%
2019-07-26 0 0.950 0.940 0.950 0.930 1.050 2,790,000 2,646,050 0.9484 36.78 36.39 36.78 36.01 40.65 72,065 36.718 -3.06%
2019-07-25 0 0.980 0.960 0.980 0.950 1.000 2,620,000 2,537,800 0.9686 37.94 37.17 37.94 36.78 38.72 67,674 37.501 -5.77%
2019-07-24 0 1.040 1.000 1.040 0.980 1.070 1,635,000 1,641,300 1.0039 40.26 38.72 40.26 37.94 41.43 42,231 38.864 0.00%
2019-07-23 0 1.040 1.010 1.040 1.000 1.050 1,075,000 1,109,700 1.0323 40.26 39.10 40.26 38.72 40.65 27,767 39.965 0.97%
2019-07-22 0 1.030 1.000 1.030 0.910 1.050 650,000 641,650 0.9872 39.88 38.72 39.88 35.23 40.65 16,789 38.218 3.00%
2019-07-19 0 1.000 1.000 1.010 1.000 1.080 2,845,000 2,937,800 1.0326 38.72 38.72 39.10 38.72 41.81 73,485 39.978 -9.91%
2019-07-18 0 1.110 1.070 1.110 1.050 1.140 1,035,000 1,125,250 1.0872 42.97 41.43 42.97 40.65 44.14 26,734 42.091 0.91%
2019-07-17 0 1.100 1.070 1.100 1.050 1.140 420,000 458,750 1.0923 42.59 41.43 42.59 40.65 44.14 10,848 42.287 2.80%
2019-07-16 0 1.070 1.050 1.070 1.040 1.090 785,000 827,500 1.0541 41.43 40.65 41.43 40.26 42.20 20,276 40.811 -2.73%
2019-07-15 0 1.100 1.070 1.100 1.060 1.120 925,000 999,600 1.0806 42.59 41.43 42.59 41.04 43.36 23,892 41.838 -4.35%
2019-07-12 0 1.150 1.090 1.150 1.090 1.190 1,345,000 1,487,200 1.1057 44.52 42.20 44.52 42.20 46.07 34,741 42.808 0.88%
2019-07-11 0 1.140 1.130 1.150 1.120 1.180 670,000 768,950 1.1477 44.14 43.75 44.52 43.36 45.68 17,306 44.433 -4.20%
2019-07-10 0 1.190 1.180 1.190 1.160 1.190 170,000 200,200 1.1776 46.07 45.68 46.07 44.91 46.07 4,391 45.593 0.00%
2019-07-09 0 1.190 1.180 1.190 1.160 1.240 2,075,000 2,463,350 1.1872 46.07 45.68 46.07 44.91 48.01 53,596 45.961 0.00%
2019-07-08 0 1.190 1.150 1.190 1.050 1.220 2,610,000 2,932,050 1.1234 46.07 44.52 46.07 40.65 47.23 67,415 43.492 -2.46%
2019-07-05 0 1.220 1.200 1.220 1.150 1.220 580,000 691,750 1.1927 47.23 46.46 47.23 44.52 47.23 14,981 46.175 1.67%
2019-07-04 0 1.200 1.180 1.200 1.160 1.220 710,000 835,250 1.1764 46.46 45.68 46.46 44.91 47.23 18,339 45.545 0.00%
2019-07-03 0 1.200 1.150 1.200 1.110 1.200 1,640,000 1,903,750 1.1608 46.46 44.52 46.46 42.97 46.46 42,361 44.942 5.26%
2019-07-02 0 1.140 1.130 1.140 1.100 1.190 1,350,000 1,520,400 1.1262 44.14 43.75 44.14 42.59 46.07 34,870 43.602 3.64%
2019-06-28 0 1.100 1.080 1.100 1.020 1.110 790,000 853,100 1.0799 42.59 41.81 42.59 39.49 42.97 20,405 41.808 0.00%
2019-06-27 0 1.100 1.100 1.110 0.740 1.110 5,210,000 5,005,000 0.9607 42.59 42.59 42.97 28.65 42.97 134,572 37.192 1.85%
2019-06-26 0 1.080 1.050 1.080 1.050 1.140 2,715,000 2,940,750 1.0831 41.81 40.65 41.81 40.65 44.14 70,127 41.934 -6.90%
2019-06-25 0 1.160 1.140 1.160 1.130 1.200 1,310,000 1,521,750 1.1616 44.91 44.14 44.91 43.75 46.46 33,837 44.973 0.87%
2019-06-24 0 1.150 1.140 1.190 1.130 1.320 3,310,000 3,959,550 1.1962 44.52 44.14 46.07 43.75 51.10 85,496 46.313 -10.85%
2019-06-21 0 1.290 1.260 1.290 1.200 1.290 1,980,000 2,465,950 1.2454 49.94 48.78 49.94 46.46 49.94 51,143 48.217 3.20%
2019-06-20 0 1.250 1.240 1.250 1.170 1.250 1,685,000 2,040,500 1.2110 48.39 48.01 48.39 45.30 48.39 43,523 46.883 0.81%
2019-06-19 0 1.240 1.230 1.240 1.210 1.250 930,000 1,143,100 1.2291 48.01 47.62 48.01 46.85 48.39 24,022 47.586 -0.80%
2019-06-18 0 1.250 1.240 1.250 1.210 1.270 1,310,000 1,625,750 1.2410 48.39 48.01 48.39 46.85 49.17 33,837 48.047 -0.79%
2019-06-17 0 1.260 1.260 1.270 1.210 1.270 1,325,000 1,637,500 1.2358 48.78 48.78 49.17 46.85 49.17 34,224 47.846 -1.56%
2019-06-14 0 1.280 1.270 1.280 1.220 1.290 1,350,000 1,689,650 1.2516 49.56 49.17 49.56 47.23 49.94 34,870 48.456 1.59%
2019-06-13 0 1.260 1.260 1.280 1.260 1.300 1,230,000 1,567,800 1.2746 48.78 48.78 49.56 48.78 50.33 31,770 49.348 -3.08%
2019-06-12 0 1.300 1.300 1.310 1.290 1.330 870,000 1,132,250 1.3014 50.33 50.33 50.72 49.94 51.49 22,472 50.385 -0.76%
2019-06-11 0 1.310 1.310 1.330 1.300 1.360 500,000 664,900 1.3298 50.72 50.72 51.49 50.33 52.65 12,915 51.484 -3.68%
2019-06-10 0 1.360 1.320 1.360 1.300 1.420 965,000 1,317,000 1.3648 52.65 51.10 52.65 50.33 54.98 24,926 52.837 0.74%
2019-06-06 0 1.350 1.340 1.350 1.350 1.380 215,000 292,250 1.3593 52.27 51.88 52.27 52.27 53.43 5,553 52.626 0.00%
2019-06-05 0 1.350 1.330 1.350 1.320 1.350 135,000 179,900 1.3326 52.27 51.49 52.27 51.10 52.27 3,487 51.592 0.75%
2019-06-04 0 1.340 1.330 1.340 1.320 1.350 320,000 427,200 1.3350 51.88 51.49 51.88 51.10 52.27 8,265 51.685 0.75%
2019-06-03 0 1.330 1.330 1.340 1.290 1.360 1,025,000 1,365,150 1.3319 51.49 51.49 51.88 49.94 52.65 26,475 51.563 -1.48%
2019-05-31 0 1.350 1.340 1.360 1.330 1.360 500,000 673,600 1.3472 52.27 51.88 52.65 51.49 52.65 12,915 52.157 0.75%
2019-05-30 0 1.340 1.330 1.340 1.300 1.340 625,000 822,050 1.3153 51.88 51.49 51.88 50.33 51.88 16,143 50.921 1.52%
2019-05-29 0 1.320 1.310 1.320 1.310 1.330 355,000 467,900 1.3180 51.10 50.72 51.10 50.72 51.49 9,170 51.028 0.76%
2019-05-28 0 1.310 1.310 1.320 1.310 1.340 485,000 637,200 1.3138 50.72 50.72 51.10 50.72 51.88 12,527 50.865 -0.76%
2019-05-27 0 1.320 1.310 1.320 1.270 1.390 975,000 1,284,000 1.3169 51.10 50.72 51.10 49.17 53.81 25,184 50.985 -3.65%
2019-05-24 0 1.370 1.340 1.370 1.310 1.400 885,000 1,205,600 1.3623 53.04 51.88 53.04 50.72 54.20 22,859 52.740 -2.14%
2019-05-23 0 1.400 1.380 1.400 1.380 1.420 875,000 1,220,250 1.3946 54.20 53.43 54.20 53.43 54.98 22,601 53.991 0.72%
2019-05-22 0 1.390 1.360 1.400 1.340 1.420 1,940,000 2,650,050 1.3660 53.81 52.65 54.20 51.88 54.98 50,109 52.885 -4.14%
2019-05-21 0 1.450 1.430 1.450 1.330 1.480 3,590,000 4,993,450 1.3909 56.14 55.36 56.14 51.49 57.30 92,728 53.850 -0.68%
2019-05-20 0 1.460 1.450 1.460 1.360 1.550 4,470,000 6,475,100 1.4486 56.52 56.14 56.52 52.65 60.01 115,458 56.082 -2.67%
2019-05-17 0 1.500 1.470 1.500 1.420 1.500 3,160,000 4,570,550 1.4464 58.07 56.91 58.07 54.98 58.07 81,622 55.997 4.90%
2019-05-16 0 1.430 1.420 1.430 1.390 1.450 2,145,000 3,022,300 1.4090 55.36 54.98 55.36 53.81 56.14 55,404 54.550 1.42%
2019-05-15 0 1.410 1.400 1.410 1.370 1.450 3,000,000 4,220,400 1.4068 54.59 54.20 54.59 53.04 56.14 77,489 54.465 2.17%
2019-05-14 0 1.380 1.370 1.380 1.360 1.410 2,865,000 3,980,150 1.3892 53.43 53.04 53.43 52.65 54.59 74,002 53.785 -1.43%
2019-05-10 0 1.400 1.390 1.400 1.370 1.420 1,830,000 2,539,750 1.3878 54.20 53.81 54.20 53.04 54.98 47,268 53.731 1.45%
2019-05-09 0 1.380 1.370 1.380 1.380 1.450 1,625,000 2,254,100 1.3871 53.43 53.04 53.43 53.43 56.14 41,973 53.703 -4.83%
2019-05-08 0 1.450 1.420 1.440 1.420 1.490 1,760,000 2,548,000 1.4477 56.14 54.98 55.75 54.98 57.69 45,460 56.049 -1.36%
2019-05-07 0 1.470 1.420 1.470 1.370 1.480 3,150,000 4,431,950 1.4070 56.91 54.98 56.91 53.04 57.30 81,363 54.471 7.30%
2019-05-06 0 1.370 1.350 1.370 1.260 1.380 2,185,000 2,852,400 1.3054 53.04 52.27 53.04 48.78 53.43 56,438 50.541 5.38%
2019-05-03 0 1.300 1.270 1.300 1.220 1.300 1,515,000 1,936,750 1.2784 50.33 49.17 50.33 47.23 50.33 39,132 49.493 3.17%
2019-05-02 0 1.260 1.220 1.260 1.200 1.410 3,705,000 4,758,900 1.2845 48.78 47.23 48.78 46.46 54.59 95,699 49.728 -8.70%
2019-04-30 0 1.380 1.360 1.380 1.360 1.480 1,915,000 2,657,500 1.3877 53.43 52.65 53.43 52.65 57.30 49,464 53.726 -3.50%
2019-04-29 0 1.430 1.400 1.430 1.380 1.480 3,030,000 4,269,250 1.4090 55.36 54.20 55.36 53.43 57.30 78,264 54.550 -2.72%
2019-04-26 0 1.470 1.460 1.470 1.410 1.490 2,315,000 3,361,500 1.4521 56.91 56.52 56.91 54.59 57.69 59,796 56.217 -0.68%
2019-04-25 0 1.480 1.470 1.480 1.450 1.560 1,465,000 2,180,200 1.4882 57.30 56.91 57.30 56.14 60.40 37,840 57.616 -0.67%
2019-04-24 0 1.490 1.460 1.500 1.450 1.560 2,660,000 4,012,050 1.5083 57.69 56.52 58.07 56.14 60.40 68,707 58.394 -4.49%
2019-04-23 0 1.560 1.550 1.560 1.520 1.590 1,465,000 2,265,550 1.5465 60.40 60.01 60.40 58.85 61.56 37,840 59.871 0.65%
2019-04-18 0 1.550 1.540 1.550 1.530 1.600 1,040,000 1,613,400 1.5513 60.01 59.62 60.01 59.23 61.94 26,863 60.061 -2.52%
2019-04-17 0 1.590 1.560 1.590 1.510 1.600 3,640,000 5,708,800 1.5684 61.56 60.40 61.56 58.46 61.94 94,020 60.719 4.61%
2019-04-16 0 1.520 1.480 1.520 1.450 1.520 7,080,000 10,489,200 1.4815 58.85 57.30 58.85 56.14 58.85 182,874 57.358 1.33%
2019-04-15 0 1.500 1.490 1.500 1.480 1.560 1,680,000 2,542,000 1.5131 58.07 57.69 58.07 57.30 60.40 43,394 58.580 -3.23%
2019-04-12 0 1.550 1.540 1.550 1.450 1.560 5,680,000 8,511,400 1.4985 60.01 59.62 60.01 56.14 60.40 146,712 58.014 1.31%
2019-04-11 0 1.530 1.500 1.540 1.500 1.650 2,460,000 3,752,800 1.5255 59.23 58.07 59.62 58.07 63.88 63,541 59.061 -4.38%
2019-04-10 0 1.600 1.600 1.660 1.600 1.710 2,400,000 3,978,750 1.6578 61.94 61.94 64.27 61.94 66.20 61,991 64.183 -3.03%
2019-04-09 0 1.650 1.650 1.730 1.610 1.760 9,020,000 15,392,400 1.7065 63.88 63.88 66.98 62.33 68.14 232,983 66.067 -4.62%
2019-04-08 0 1.730 1.730 1.740 1.460 1.780 11,030,000 18,616,200 1.6878 66.98 66.98 67.36 56.52 68.91 284,900 65.343 20.98%
2019-04-04 0 1.430 1.370 1.430 1.390 1.440 2,080,000 2,926,400 1.4069 55.36 53.04 55.36 53.81 55.75 53,726 54.469 12.16%
2019-04-03 0 5.100 5.060 5.100 5.060 5.160 875,000 4,495,800 5.1381 49.36 48.97 49.36 48.97 49.94 90,404 49.730 0.39%
2019-04-02 0 5.080 5.050 5.080 5.000 5.160 290,000 1,470,950 5.0722 49.17 48.88 49.17 48.39 49.94 29,962 49.093 -1.36%
2019-04-01 0 5.150 5.090 5.150 5.060 5.200 300,000 1,529,500 5.0983 49.85 49.27 49.85 48.97 50.33 30,996 49.346 0.39%
2019-03-29 0 5.130 5.060 5.130 5.050 5.160 495,000 2,519,700 5.0903 49.65 48.97 49.65 48.88 49.94 51,143 49.268 -0.58%
2019-03-28 0 5.160 5.080 5.160 5.150 5.180 395,000 2,041,600 5.1686 49.94 49.17 49.94 49.85 50.14 40,811 50.026 -0.39%
2019-03-27 0 5.180 5.130 5.180 5.150 5.200 270,000 1,398,200 5.1785 50.14 49.65 50.14 49.85 50.33 27,896 50.122 0.00%
2019-03-26 0 5.180 5.120 5.180 5.180 5.260 160,000 829,300 5.1831 50.14 49.56 50.14 50.14 50.91 16,531 50.167 0.78%
2019-03-25 0 5.140 5.060 5.140 5.050 5.170 175,000 895,600 5.1177 49.75 48.97 49.75 48.88 50.04 18,081 49.533 1.78%
2019-03-22 0 5.050 5.000 5.060 4.990 5.390 490,000 2,472,400 5.0457 48.88 48.39 48.97 48.30 52.17 50,626 48.837 -2.32%
2019-03-21 0 5.170 5.100 5.170 5.060 5.290 105,000 542,250 5.1643 50.04 49.36 50.04 48.97 51.20 10,848 49.984 -0.58%
2019-03-20 0 5.200 5.050 5.200 4.960 5.200 1,280,000 6,519,800 5.0936 50.33 48.88 50.33 48.01 50.33 132,248 49.300 0.78%
2019-03-19 0 5.160 5.120 5.160 5.100 5.440 1,385,000 7,231,050 5.2210 49.94 49.56 49.94 49.36 52.65 143,096 50.533 0.98%
2019-03-18 0 5.110 5.060 5.150 5.110 5.460 915,000 4,814,000 5.2612 49.46 48.97 49.85 49.46 52.85 94,536 50.922 -6.41%
2019-03-15 0 5.460 5.460 5.480 5.210 5.580 425,000 2,301,750 5.4159 52.85 52.85 53.04 50.43 54.01 43,910 52.419 -2.50%
2019-03-14 0 5.600 5.570 5.600 5.560 5.630 145,000 810,150 5.5872 54.20 53.91 54.20 53.81 54.49 14,981 54.078 -0.88%
2019-03-13 0 5.650 5.650 5.660 5.590 5.690 345,000 1,939,550 5.6219 54.69 54.69 54.78 54.10 55.07 35,645 54.413 -0.18%
2019-03-12 0 5.660 5.660 5.700 5.630 5.750 715,000 4,081,150 5.7079 54.78 54.78 55.17 54.49 55.65 73,873 55.246 -1.39%
2019-03-11 0 5.740 5.690 5.740 5.690 5.790 375,000 2,144,400 5.7184 55.56 55.07 55.56 55.07 56.04 38,744 55.347 0.70%
2019-03-08 0 5.700 5.700 5.770 5.700 5.820 350,000 2,007,650 5.7361 55.17 55.17 55.85 55.17 56.33 36,161 55.519 -1.72%
2019-03-07 0 5.800 5.760 5.800 5.690 5.880 345,000 2,000,500 5.7986 56.14 55.75 56.14 55.07 56.91 35,645 56.123 1.40%
2019-03-06 0 5.720 5.720 5.820 5.660 6.000 395,000 2,315,300 5.8615 55.36 55.36 56.33 54.78 58.07 40,811 56.733 1.42%
2019-03-05 0 5.640 5.650 5.710 5.630 5.800 220,000 1,259,250 5.7239 54.59 54.69 55.27 54.49 56.14 22,730 55.400 -2.42%
2019-03-04 0 5.780 5.660 5.780 5.600 5.880 340,000 1,959,050 5.7619 55.94 54.78 55.94 54.20 56.91 35,128 55.769 -2.03%
2019-03-01 0 5.900 5.800 5.900 5.800 5.930 200,000 1,171,950 5.8598 57.11 56.14 57.11 56.14 57.40 20,664 56.715 1.20%
2019-02-28 0 5.830 5.750 5.830 5.650 5.840 225,000 1,286,900 5.7196 56.43 55.65 56.43 54.69 56.52 23,247 55.359 0.00%
2019-02-27 0 5.830 5.700 5.830 5.690 6.000 445,000 2,571,500 5.7787 56.43 55.17 56.43 55.07 58.07 45,977 55.931 -1.02%
2019-02-26 0 5.890 5.880 5.950 5.890 5.990 205,000 1,220,700 5.9546 57.01 56.91 57.59 57.01 57.98 21,180 57.634 -1.67%
2019-02-25 0 5.990 5.970 6.000 5.970 6.020 305,000 1,829,200 5.9974 57.98 57.78 58.07 57.78 58.27 31,512 58.048 -0.50%
2019-02-22 0 6.020 5.990 6.030 5.910 6.100 480,000 2,884,450 6.0093 58.27 57.98 58.36 57.20 59.04 49,593 58.163 0.17%
2019-02-21 0 6.010 6.000 6.030 5.900 6.060 285,000 1,702,800 5.9747 58.17 58.07 58.36 57.11 58.65 29,446 57.828 -2.28%
2019-02-20 0 6.150 6.060 6.150 6.000 6.180 150,000 909,000 6.0600 59.52 58.65 59.52 58.07 59.82 15,498 58.654 1.82%
2019-02-19 0 6.040 6.000 6.050 6.020 6.190 155,000 939,550 6.0616 58.46 58.07 58.56 58.27 59.91 16,014 58.669 -1.15%
2019-02-18 0 6.110 6.020 6.110 6.030 6.200 165,000 1,013,000 6.1394 59.14 58.27 59.14 58.36 60.01 17,048 59.422 -1.45%
2019-02-15 0 6.200 6.180 6.200 6.170 6.200 255,000 1,577,900 6.1878 60.01 59.82 60.01 59.72 60.01 26,346 59.891 0.32%
2019-02-14 0 6.180 6.110 6.200 6.080 6.380 215,000 1,319,400 6.1367 59.82 59.14 60.01 58.85 61.75 22,213 59.396 0.49%
2019-02-13 0 6.150 6.130 6.280 6.010 6.290 290,000 1,795,500 6.1914 59.52 59.33 60.78 58.17 60.88 29,962 59.925 -2.23%
2019-02-12 0 6.290 5.970 6.290 5.800 6.290 475,000 2,823,150 5.9435 60.88 57.78 60.88 56.14 60.88 49,076 57.526 3.11%
2019-02-11 0 6.100 6.100 6.130 6.050 6.500 710,000 4,426,550 6.2346 59.04 59.04 59.33 58.56 62.91 73,356 60.343 -6.87%
2019-02-08 0 6.550 6.500 6.550 6.400 6.600 246,000 1,596,100 6.4882 63.40 62.91 63.40 61.94 63.88 25,416 62.798 0.15%
2019-02-04 0 6.540 6.380 6.540 6.420 6.580 120,000 776,750 6.4729 63.30 61.75 63.30 62.14 63.69 12,398 62.650 0.62%
2019-02-01 0 6.500 6.370 6.500 6.350 6.540 165,000 1,061,050 6.4306 62.91 61.65 62.91 61.46 63.30 17,048 62.241 0.78%
2019-01-31 0 6.450 6.360 6.450 6.260 6.590 310,000 1,988,750 6.4153 62.43 61.56 62.43 60.59 63.78 32,029 62.093 0.16%
2019-01-30 0 6.440 6.400 6.440 6.330 6.450 410,000 2,634,900 6.4266 62.33 61.94 62.33 61.27 62.43 42,361 62.202 -0.77%
2019-01-29 0 6.490 6.320 6.490 6.230 6.500 590,000 3,750,850 6.3574 62.82 61.17 62.82 60.30 62.91 60,958 61.532 0.78%
2019-01-28 0 6.440 6.340 6.440 5.940 6.500 1,917,000 11,974,100 6.2463 62.33 61.36 62.33 57.49 62.91 198,061 60.457 9.15%
2019-01-25 0 5.900 5.870 5.900 5.860 5.970 525,000 3,089,600 5.8850 57.11 56.81 57.11 56.72 57.78 54,242 56.959 0.34%
2019-01-24 0 5.880 5.860 5.880 5.600 5.940 245,000 1,418,750 5.7908 56.91 56.72 56.91 54.20 57.49 25,313 56.048 -1.18%
2019-01-23 0 5.950 5.900 5.950 5.900 6.000 150,000 890,600 5.9373 57.59 57.11 57.59 57.11 58.07 15,498 57.466 -0.67%
2019-01-22 0 5.990 5.900 5.980 5.800 6.080 633,000 3,762,330 5.9436 57.98 57.11 57.88 56.14 58.85 65,401 57.528 3.28%
2019-01-21 0 5.800 5.740 5.800 5.600 5.970 525,000 3,021,250 5.7548 56.14 55.56 56.14 54.20 57.78 54,242 55.699 3.57%
2019-01-18 0 5.600 5.600 5.640 5.100 5.860 1,183,898 6,561,508 5.5423 54.20 54.20 54.59 49.36 56.72 122,318 53.643 -4.27%
2019-01-17 0 5.850 5.820 5.890 5.850 6.050 550,000 3,252,150 5.9130 56.62 56.33 57.01 56.62 58.56 56,825 57.231 -1.68%
2019-01-16 0 5.950 5.950 5.980 5.950 6.000 530,000 3,165,450 5.9725 57.59 57.59 57.88 57.59 58.07 54,759 57.807 -1.00%
2019-01-15 0 6.010 6.000 6.040 5.980 6.170 500,000 3,017,450 6.0349 58.17 58.07 58.46 57.88 59.72 51,659 58.411 0.17%
2019-01-14 0 6.000 6.000 6.010 6.000 6.090 150,000 903,900 6.0260 58.07 58.07 58.17 58.07 58.94 15,498 58.325 -2.44%
2019-01-11 0 6.150 6.130 6.190 5.990 6.260 1,095,000 6,666,050 6.0877 59.52 59.33 59.91 57.98 60.59 113,134 58.922 -0.97%
2019-01-10 0 6.210 6.100 6.210 6.100 6.240 255,000 1,576,250 6.1814 60.11 59.04 60.11 59.04 60.40 26,346 59.828 -0.16%
2019-01-09 0 6.220 6.170 6.220 6.130 6.650 500,000 3,116,650 6.2333 60.20 59.72 60.20 59.33 64.36 51,659 60.331 0.97%
2019-01-08 0 6.160 6.090 6.180 6.000 6.270 385,000 2,357,000 6.1221 59.62 58.94 59.82 58.07 60.69 39,778 59.254 1.99%
2019-01-07 0 6.040 6.020 6.090 5.970 6.140 1,185,000 7,164,300 6.0458 58.46 58.27 58.94 57.78 59.43 122,432 58.516 -2.74%
2019-01-04 0 6.210 6.170 6.220 6.170 6.440 1,005,000 6,254,600 6.2235 60.11 59.72 60.20 59.72 62.33 103,835 60.236 -3.57%
2019-01-03 0 6.440 6.220 6.400 6.050 6.470 970,000 6,004,600 6.1903 62.33 60.20 61.94 58.56 62.62 100,219 59.915 2.88%
2019-01-02 0 6.260 6.200 6.260 6.200 6.600 1,340,000 8,504,350 6.3465 60.59 60.01 60.59 60.01 63.88 138,447 61.427 -6.57%
2018-12-31 0 6.700 6.750 6.800 6.500 6.750 620,000 4,099,600 6.6123 64.85 65.33 65.82 62.91 65.33 64,057 63.999 1.52%
2018-12-28 0 6.600 6.580 6.600 6.550 6.680 450,000 2,971,200 6.6027 63.88 63.69 63.88 63.40 64.65 46,493 63.906 -0.15%
2018-12-27 0 6.610 6.530 6.610 6.510 6.660 415,000 2,723,750 6.5633 63.98 63.20 63.98 63.01 64.46 42,877 63.525 0.15%
2018-12-24 0 6.600 6.510 6.600 6.540 6.670 245,000 1,607,350 6.5606 63.88 63.01 63.88 63.30 64.56 25,313 63.499 0.30%
2018-12-21 0 6.580 6.580 6.640 6.310 6.600 550,000 3,575,100 6.5002 63.69 63.69 64.27 61.07 63.88 56,825 62.914 3.30%
2018-12-20 0 6.370 6.320 6.400 6.300 6.400 355,000 2,259,350 6.3644 61.65 61.17 61.94 60.98 61.94 36,678 61.600 -0.47%
2018-12-19 0 6.400 6.320 6.390 6.240 6.460 675,000 4,297,400 6.3665 61.94 61.17 61.85 60.40 62.53 69,740 61.620 -0.78%
2018-12-18 0 6.450 6.400 6.450 6.320 6.550 575,000 3,678,950 6.3982 62.43 61.94 62.43 61.17 63.40 59,408 61.927 -0.92%
2018-12-17 0 6.510 6.410 6.510 6.400 6.650 785,000 5,113,550 6.5141 63.01 62.04 63.01 61.94 64.36 81,105 63.049 -2.25%
2018-12-14 0 6.660 6.620 6.660 6.610 6.750 250,000 1,666,750 6.6670 64.46 64.07 64.46 63.98 65.33 25,830 64.529 -1.19%
2018-12-13 0 6.740 6.700 6.740 6.660 6.800 265,000 1,781,100 6.7211 65.24 64.85 65.24 64.46 65.82 27,379 65.053 -0.59%
2018-12-12 0 6.780 6.760 6.780 6.700 6.850 450,000 3,045,450 6.7677 65.62 65.43 65.62 64.85 66.30 46,493 65.503 1.19%
2018-12-11 0 6.700 6.600 6.700 6.530 6.700 365,000 2,433,650 6.6675 64.85 63.88 64.85 63.20 64.85 37,711 64.534 0.60%
2018-12-10 0 6.660 6.560 6.660 6.550 6.680 264,000 1,741,707 6.5974 64.46 63.49 64.46 63.40 64.65 27,276 63.855 -0.45%
2018-12-07 0 6.690 6.550 6.690 6.550 6.720 570,000 3,765,750 6.6066 64.75 63.40 64.75 63.40 65.04 58,891 63.944 0.00%
2018-12-06 0 6.690 6.580 6.690 6.490 6.700 2,295,000 15,020,750 6.5450 64.75 63.69 64.75 62.82 64.85 237,116 63.348 0.75%
2018-12-05 0 6.640 6.590 6.640 6.310 6.750 1,275,000 8,299,350 6.5093 64.27 63.78 64.27 61.07 65.33 131,731 63.002 -1.48%
2018-12-04 0 6.740 6.660 6.740 6.600 6.850 650,000 4,340,900 6.6783 65.24 64.46 65.24 63.88 66.30 67,157 64.638 0.30%
2018-12-03 0 6.720 6.640 6.730 6.600 6.850 1,415,000 9,441,350 6.6723 65.04 64.27 65.14 63.88 66.30 146,196 64.580 0.30%
2018-11-30 0 6.700 6.620 6.700 6.600 6.730 435,000 2,896,150 6.6578 64.85 64.07 64.85 63.88 65.14 44,943 64.440 1.52%
2018-11-29 0 6.600 6.600 6.680 6.500 6.720 2,005,000 13,283,950 6.6254 63.88 63.88 64.65 62.91 65.04 207,153 64.126 1.69%
2018-11-28 0 6.490 6.370 6.490 6.100 6.550 2,975,000 18,923,050 6.3607 62.82 61.65 62.82 59.04 63.40 307,372 61.564 2.53%
2018-11-27 0 6.330 6.330 6.430 6.200 7.190 5,080,000 33,703,650 6.6346 61.27 61.27 62.23 60.01 69.59 524,857 64.215 -11.22%
2018-11-26 0 7.130 7.070 7.130 7.000 7.200 3,465,000 24,726,343 7.1360 69.01 68.43 69.01 67.75 69.69 357,998 69.068 1.86%
2018-11-23 0 7.000 6.990 7.000 6.650 7.000 4,120,000 28,280,700 6.8642 67.75 67.65 67.75 64.36 67.75 425,672 66.438 5.74%
2018-11-22 0 6.620 6.600 6.630 6.430 6.620 1,345,000 8,754,000 6.5086 64.07 63.88 64.17 62.23 64.07 138,963 62.995 2.16%
2018-11-21 0 6.480 6.470 6.480 6.350 6.590 870,000 5,627,450 6.4683 62.72 62.62 62.72 61.46 63.78 89,887 62.606 0.62%
2018-11-20 0 6.440 6.410 6.450 6.300 6.600 1,420,000 9,134,950 6.4331 62.33 62.04 62.43 60.98 63.88 146,712 62.264 2.22%
2018-11-19 0 6.300 6.260 6.310 6.180 6.450 1,895,000 12,055,600 6.3618 60.98 60.59 61.07 59.82 62.43 195,788 61.575 1.94%
2018-11-16 0 6.180 6.110 6.190 5.600 6.250 2,385,000 14,155,200 5.9351 59.82 59.14 59.91 54.20 60.49 246,414 57.445 3.87%
2018-11-15 0 5.950 5.900 5.950 5.610 6.600 4,235,000 25,277,540 5.9687 57.59 57.11 57.59 54.30 63.88 437,553 57.770 -9.71%
2018-11-14 0 6.590 6.420 6.590 6.260 7.050 2,771,400 18,864,704 6.8069 63.78 62.14 63.78 60.59 68.24 286,337 65.883 -5.99%
2018-11-13 0 7.010 6.950 7.010 6.650 7.010 1,640,000 11,386,600 6.9430 67.85 67.27 67.85 64.36 67.85 169,442 67.201 2.34%
2018-11-12 0 6.850 6.800 6.850 6.520 6.850 2,115,000 14,187,400 6.7080 66.30 65.82 66.30 63.11 66.30 218,518 64.925 2.85%
2018-11-09 0 6.660 6.660 6.680 6.460 6.730 1,255,000 8,318,550 6.6283 64.46 64.46 64.65 62.53 65.14 129,665 64.154 2.46%
2018-11-08 0 6.500 6.500 6.510 6.100 6.520 2,000,300 12,763,426 6.3808 62.91 62.91 63.01 59.04 63.11 206,668 61.758 5.18%
2018-11-07 0 6.180 6.170 6.180 6.000 6.340 1,530,001 9,418,156 6.1557 59.82 59.72 59.82 58.07 61.36 158,077 59.579 -0.32%
2018-11-06 0 6.200 6.120 6.290 6.180 6.500 1,155,000 7,273,500 6.2974 60.01 59.23 60.88 59.82 62.91 119,333 60.951 -2.97%
2018-11-05 0 6.390 6.340 6.390 6.220 6.500 1,275,822 8,139,052 6.3795 61.85 61.36 61.85 60.20 62.91 131,816 61.746 0.00%
2018-11-02 0 6.390 6.280 6.400 6.200 6.640 3,696,218 23,784,115 6.4347 61.85 60.78 61.94 60.01 64.27 381,887 62.280 1.27%
2018-11-01 0 6.310 6.300 6.370 5.930 6.350 1,973,000 12,303,580 6.2360 61.07 60.98 61.65 57.40 61.46 203,847 60.357 8.79%
2018-10-31 0 5.800 5.730 5.800 5.120 5.800 1,413,000 7,817,120 5.5323 56.14 55.46 56.14 49.56 56.14 145,989 53.546 13.73%
2018-10-30 0 5.100 5.040 5.100 5.010 5.100 225,000 1,134,150 5.0407 49.36 48.78 49.36 48.49 49.36 23,247 48.788 0.79%
2018-10-29 0 5.060 5.020 5.060 5.020 5.060 310,000 1,561,900 5.0384 48.97 48.59 48.97 48.59 48.97 32,029 48.766 0.20%
2018-10-26 0 5.050 5.030 5.050 4.950 5.070 565,000 2,834,950 5.0176 48.88 48.68 48.88 47.91 49.07 58,375 48.565 -0.20%
2018-10-25 0 5.060 4.960 5.060 4.950 5.080 185,000 925,400 5.0022 48.97 48.01 48.97 47.91 49.17 19,114 48.415 0.20%
2018-10-24 0 5.050 5.000 5.050 5.000 5.070 315,000 1,584,600 5.0305 48.88 48.39 48.88 48.39 49.07 32,545 48.689 0.00%
2018-10-23 0 5.050 4.980 5.050 5.000 5.110 505,000 2,533,350 5.0165 48.88 48.20 48.88 48.39 49.46 52,176 48.554 -0.98%
2018-10-22 0 5.100 5.010 5.110 5.000 5.140 370,000 1,867,700 5.0478 49.36 48.49 49.46 48.39 49.75 38,228 48.857 0.00%
2018-10-19 0 5.100 5.010 5.100 5.000 5.100 435,000 2,192,400 5.0400 49.36 48.49 49.36 48.39 49.36 44,943 48.781 0.20%
2018-10-18 0 5.090 5.050 5.090 5.000 5.160 485,000 2,456,050 5.0640 49.27 48.88 49.27 48.39 49.94 50,109 49.014 0.39%
2018-10-16 0 5.070 5.000 5.070 4.990 5.100 470,000 2,367,550 5.0373 49.07 48.39 49.07 48.30 49.36 48,560 48.756 0.40%
2018-10-15 0 5.050 5.000 5.080 4.950 5.160 515,000 2,583,400 5.0163 48.88 48.39 49.17 47.91 49.94 53,209 48.552 0.40%
2018-10-12 0 5.030 4.990 5.030 4.970 5.140 295,000 1,483,050 5.0273 48.68 48.30 48.68 48.10 49.75 30,479 48.658 0.60%
2018-10-11 0 5.000 4.930 5.040 4.950 5.200 795,000 3,977,050 5.0026 48.39 47.72 48.78 47.91 50.33 82,138 48.419 -3.10%
2018-10-10 0 5.160 5.100 5.160 5.020 5.190 290,000 1,480,700 5.1059 49.94 49.36 49.94 48.59 50.23 29,962 49.419 2.18%
2018-10-09 0 5.050 4.980 5.050 4.880 5.300 1,300,000 6,552,850 5.0407 48.88 48.20 48.88 47.23 51.30 134,314 48.788 3.48%
2018-10-08 0 4.880 4.780 4.880 4.800 4.940 280,000 1,350,650 4.8238 47.23 46.26 47.23 46.46 47.81 28,929 46.688 -1.41%
2018-10-05 0 4.950 4.770 4.950 4.710 4.950 1,040,000 4,999,050 4.8068 47.91 46.17 47.91 45.59 47.91 107,451 46.524 -0.20%
2018-10-04 0 4.960 4.880 4.960 4.860 4.970 555,000 2,725,200 4.9103 48.01 47.23 48.01 47.04 48.10 57,342 47.526 -0.20%
2018-10-03 0 4.970 4.890 4.970 4.860 5.100 220,000 1,085,000 4.9318 48.10 47.33 48.10 47.04 49.36 22,730 47.734 0.00%
2018-10-02 0 4.970 4.900 4.980 4.860 5.120 235,000 1,168,200 4.9711 48.10 47.43 48.20 47.04 49.56 24,280 48.114 -0.20%
2018-09-28 0 4.980 4.950 4.980 4.870 5.140 600,000 2,977,050 4.9618 48.20 47.91 48.20 47.14 49.75 61,991 48.024 -0.99%
2018-09-27 0 5.030 5.010 5.070 4.950 5.170 285,000 1,423,450 4.9946 48.68 48.49 49.07 47.91 50.04 29,446 48.341 -1.57%
2018-09-26 0 5.110 4.960 5.150 4.980 5.200 540,000 2,734,300 5.0635 49.46 48.01 49.85 48.20 50.33 55,792 49.009 -2.67%
2018-09-24 0 5.250 5.020 5.290 5.020 5.500 320,000 1,635,250 5.1102 50.81 48.59 51.20 48.59 53.23 33,062 49.460 1.94%
2018-09-21 0 5.150 5.050 5.200 4.890 5.250 1,550,000 7,795,950 5.0296 49.85 48.88 50.33 47.33 50.81 160,143 48.681 1.98%
2018-09-20 0 5.050 5.010 5.050 4.980 5.290 962,060 4,857,686 5.0493 48.88 48.49 48.88 48.20 51.20 99,398 48.871 -3.81%
2018-09-19 0 5.250 5.170 5.260 5.180 5.450 885,000 4,632,150 5.2341 50.81 50.04 50.91 50.14 52.75 91,437 50.660 -3.14%
2018-09-18 0 5.420 5.320 5.420 5.320 5.550 450,000 2,433,423 5.4076 52.46 51.49 52.46 51.49 53.72 46,493 52.339 -1.09%
2018-09-17 0 5.480 5.330 5.480 5.400 5.540 565,000 3,091,000 5.4708 53.04 51.59 53.04 52.27 53.62 58,375 52.951 1.48%
2018-09-14 0 5.400 5.360 5.400 5.300 5.550 1,330,000 7,216,650 5.4261 52.27 51.88 52.27 51.30 53.72 137,413 52.518 0.19%
2018-09-13 0 5.390 5.310 5.400 5.180 5.400 1,045,000 5,525,800 5.2878 52.17 51.39 52.27 50.14 52.27 107,968 51.180 0.19%
2018-09-12 0 5.380 5.330 5.380 5.200 5.450 755,000 3,997,350 5.2945 52.07 51.59 52.07 50.33 52.75 78,005 51.245 0.94%
2018-09-11 0 5.330 5.200 5.330 5.050 5.450 1,240,000 6,469,150 5.2171 51.59 50.33 51.59 48.88 52.75 128,115 50.495 2.90%
2018-09-10 0 5.180 5.040 5.220 5.000 5.720 4,210,400 21,719,120 5.1584 50.14 48.78 50.52 48.39 55.36 435,012 49.928 -7.50%
2018-09-07 0 5.600 5.550 5.560 5.560 6.240 2,805,000 16,287,618 5.8066 54.20 53.72 53.81 53.81 60.40 289,808 56.201 -9.24%
2018-09-06 0 6.170 6.080 6.180 5.860 6.340 1,405,000 8,461,406 6.0224 59.72 58.85 59.82 56.72 61.36 145,162 58.289 0.16%
2018-09-05 0 6.160 6.050 6.180 5.990 6.600 1,165,000 7,201,300 6.1814 59.62 58.56 59.82 57.98 63.88 120,366 59.828 -3.75%
2018-09-04 0 6.400 6.250 6.420 6.100 6.690 1,490,000 9,566,900 6.4207 61.94 60.49 62.14 59.04 64.75 153,944 62.145 -0.16%
2018-09-03 0 6.410 6.350 6.420 5.700 6.700 3,265,314 20,403,589 6.2486 62.04 61.46 62.14 55.17 64.85 337,367 60.479 11.28%
2018-08-31 0 5.760 5.750 5.770 5.500 5.960 1,904,686 10,849,628 5.6963 55.75 55.65 55.85 53.23 57.69 196,789 55.133 -3.68%
2018-08-30 0 5.980 5.800 5.980 5.500 6.800 4,310,000 25,738,650 5.9718 57.88 56.14 57.88 53.23 65.82 445,302 57.800 -10.48%
2018-08-29 0 6.680 6.800 6.810 6.230 7.220 3,520,000 23,783,700 6.7567 64.65 65.82 65.91 60.30 69.88 363,681 65.397 -5.92%
2018-08-28 0 7.100 7.050 7.100 6.800 7.670 3,995,000 29,101,298 7.2844 68.72 68.24 68.72 65.82 74.24 412,757 70.505 -5.21%
2018-08-27 0 7.490 7.400 7.490 7.380 7.770 2,715,300 20,514,730 7.5552 72.49 71.62 72.49 71.43 75.20 280,540 73.126 0.13%
2018-08-24 0 7.480 7.400 7.480 6.950 7.810 3,042,668 22,763,812 7.4815 72.40 71.62 72.40 67.27 75.59 314,364 72.412 0.27%
2018-08-23 0 7.460 7.460 7.470 7.300 7.480 2,470,000 18,298,950 7.4085 72.20 72.20 72.30 70.66 72.40 255,196 71.705 3.18%
2018-08-22 0 7.230 7.200 7.230 6.900 7.250 2,310,000 16,544,960 7.1623 69.98 69.69 69.98 66.78 70.17 238,665 69.323 4.33%
2018-08-21 0 6.930 6.910 6.970 6.300 6.950 3,520,230 23,460,460 6.6645 67.07 66.88 67.46 60.98 67.27 363,704 64.504 8.96%
2018-08-20 0 6.360 6.280 6.360 5.880 6.400 2,142,800 13,347,674 6.2291 61.56 60.78 61.56 56.91 61.94 221,391 60.290 1.27%
2018-08-17 0 6.280 6.280 6.300 6.200 6.400 1,256,600 7,969,450 6.3421 60.78 60.78 60.98 60.01 61.94 129,830 61.384 0.96%
2018-08-16 0 6.220 6.180 6.220 5.550 6.260 2,530,000 15,439,650 6.1026 60.20 59.82 60.20 53.72 60.59 261,396 59.066 9.31%
2018-08-15 0 5.690 5.600 5.690 5.050 5.750 2,730,000 14,954,650 5.4779 55.07 54.20 55.07 48.88 55.65 282,059 53.020 12.67%
2018-08-14 0 5.050 5.000 5.050 4.960 5.070 370,000 1,853,650 5.0099 48.88 48.39 48.88 48.01 49.07 38,228 48.490 -0.59%
2018-08-13 0 5.080 5.010 5.080 4.980 5.090 985,000 4,945,100 5.0204 49.17 48.49 49.17 48.20 49.27 101,769 48.592 0.20%
2018-08-10 0 5.070 4.990 5.070 4.990 5.090 765,000 3,843,450 5.0241 49.07 48.30 49.07 48.30 49.27 79,039 48.628 0.80%
2018-08-09 0 5.030 4.900 5.030 4.910 5.100 2,085,000 10,487,650 5.0300 48.68 47.43 48.68 47.52 49.36 215,419 48.685 -0.59%
2018-08-08 0 5.060 5.020 5.100 5.020 5.100 770,000 3,902,300 5.0679 48.97 48.59 49.36 48.59 49.36 79,555 49.052 -0.59%
2018-08-07 0 5.090 5.050 5.110 5.030 5.200 4,265,000 21,716,800 5.0919 49.27 48.88 49.46 48.68 50.33 440,653 49.283 -0.20%
2018-08-06 0 5.100 5.050 5.100 5.030 5.200 730,000 3,703,750 5.0736 49.36 48.88 49.36 48.68 50.33 75,422 49.107 -0.58%
2018-08-03 0 5.130 5.070 5.150 4.900 5.480 3,535,000 17,908,550 5.0661 49.65 49.07 49.85 47.43 53.04 365,230 49.034 2.60%
2018-08-02 0 5.000 4.890 5.000 4.820 5.020 4,645,000 22,865,300 4.9226 48.39 47.33 48.39 46.65 48.59 479,914 47.645 0.81%
2018-08-01 0 4.960 4.960 4.990 4.900 5.120 535,000 2,658,050 4.9683 48.01 48.01 48.30 47.43 49.56 55,275 48.087 -0.60%
2018-07-31 0 4.990 4.960 5.000 4.850 5.120 715,000 3,599,900 5.0348 48.30 48.01 48.39 46.94 49.56 73,873 48.731 -2.35%
2018-07-30 0 5.110 5.110 5.140 5.030 5.160 2,430,000 12,295,700 5.0600 49.46 49.46 49.75 48.68 49.94 251,064 48.974 -0.97%
2018-07-27 0 5.160 5.090 5.160 5.000 5.160 575,000 2,928,150 5.0924 49.94 49.27 49.94 48.39 49.94 59,408 49.289 3.20%
2018-07-26 0 5.000 4.950 5.000 4.900 5.120 995,000 4,985,800 5.0109 48.39 47.91 48.39 47.43 49.56 102,802 48.499 0.00%
2018-07-25 0 5.000 5.000 5.070 4.990 5.250 710,000 3,582,400 5.0456 48.39 48.39 49.07 48.30 50.81 73,356 48.836 -3.66%
2018-07-24 0 5.190 5.140 5.190 5.090 5.290 335,000 1,732,800 5.1725 50.23 49.75 50.23 49.27 51.20 34,612 50.064 1.37%
2018-07-23 0 5.120 5.080 5.170 4.820 5.250 965,000 4,946,150 5.1255 49.56 49.17 50.04 46.65 50.81 99,702 49.609 3.85%
2018-07-20 0 4.930 4.930 4.990 4.600 5.300 1,695,000 8,622,550 5.0871 47.72 47.72 48.30 44.52 51.30 175,125 49.237 -5.19%
2018-07-19 0 5.200 5.180 5.200 5.200 5.560 1,160,000 6,207,950 5.3517 50.33 50.14 50.33 50.33 53.81 119,849 51.798 -6.47%
2018-07-18 0 5.560 5.470 5.560 5.400 5.650 915,000 5,061,300 5.5315 53.81 52.94 53.81 52.27 54.69 94,536 53.538 1.09%
2018-07-17 0 5.500 5.500 5.550 4.810 5.550 2,350,001 12,091,055 5.1451 53.23 53.23 53.72 46.56 53.72 242,798 49.799 4.17%
2018-07-16 0 5.280 5.250 5.290 5.230 5.970 2,505,000 13,888,855 5.5445 51.10 50.81 51.20 50.62 57.78 258,813 53.664 -8.49%
2018-07-13 0 5.770 5.710 5.770 5.460 5.970 3,475,000 19,712,850 5.6728 55.85 55.27 55.85 52.85 57.78 359,031 54.906 0.00%
2018-07-12 0 5.770 5.760 5.820 5.500 5.940 2,460,000 14,322,600 5.8222 55.85 55.75 56.33 53.23 57.49 254,163 56.352 2.49%
2018-07-11 0 5.630 5.560 5.630 5.230 5.630 1,905,000 10,514,550 5.5194 54.49 53.81 54.49 50.62 54.49 196,822 53.422 3.68%
2018-07-10 0 5.430 5.400 5.430 5.120 5.430 2,895,000 15,416,650 5.3253 52.56 52.27 52.56 49.56 52.56 299,107 51.542 6.05%
2018-07-09 0 5.120 5.110 5.160 4.720 5.180 4,960,000 24,931,300 5.0265 49.56 49.46 49.94 45.68 50.14 512,459 48.650 8.47%
2018-07-06 0 4.720 4.700 4.720 4.310 4.890 5,850,000 26,665,990 4.5583 45.68 45.49 45.68 41.72 47.33 604,413 44.119 1.07%
2018-07-05 0 4.670 4.600 4.670 4.260 5.700 7,192,350 35,657,733 4.9577 45.20 44.52 45.20 41.23 55.17 743,102 47.985 -16.31%
2018-07-04 0 5.580 5.580 5.600 5.570 6.100 1,340,000 7,809,150 5.8277 54.01 54.01 54.20 53.91 59.04 138,447 56.405 -4.94%
2018-07-03 0 5.870 5.770 5.880 5.790 6.120 5,000,000 29,863,050 5.9726 56.81 55.85 56.91 56.04 59.23 516,592 57.808 1.73%
2018-06-29 0 5.770 5.690 5.770 5.650 6.340 3,275,000 19,362,500 5.9122 55.85 55.07 55.85 54.69 61.36 338,368 57.223 -7.23%
2018-06-28 0 6.220 6.140 6.220 5.950 6.440 2,250,000 14,029,850 6.2355 60.20 59.43 60.20 57.59 62.33 232,466 60.352 -3.42%
2018-06-27 0 6.440 6.350 6.430 6.350 6.700 1,329,900 8,574,610 6.4476 62.33 61.46 62.23 61.46 64.85 137,403 62.405 -2.28%
2018-06-26 0 6.590 6.580 6.600 6.360 6.720 2,340,000 15,141,350 6.4707 63.78 63.69 63.88 61.56 65.04 241,765 62.628 -2.08%
2018-06-25 0 6.730 6.620 6.730 6.250 6.900 1,905,000 12,325,600 6.4701 65.14 64.07 65.14 60.49 66.78 196,822 62.623 1.97%
2018-06-22 0 6.600 6.590 6.630 6.600 6.800 2,060,600 13,733,960 6.6650 63.88 63.78 64.17 63.88 65.82 212,898 64.510 -2.94%
2018-06-21 0 6.800 6.750 6.800 6.450 7.150 3,110,000 20,876,200 6.7126 65.82 65.33 65.82 62.43 69.20 321,320 64.970 -2.58%
2018-06-20 0 6.980 6.900 6.980 6.080 7.230 6,320,000 42,181,400 6.6743 67.56 66.78 67.56 58.85 69.98 652,972 64.599 -2.79%
2018-06-19 0 7.180 7.160 7.180 7.150 7.440 3,014,000 21,779,835 7.2262 69.49 69.30 69.49 69.20 72.01 311,402 69.941 -1.64%
2018-06-15 0 7.300 7.210 7.300 7.080 7.390 3,385,000 24,539,933 7.2496 70.66 69.78 70.66 68.53 71.53 349,733 70.168 0.69%
2018-06-14 0 7.250 7.190 7.260 6.990 7.280 2,700,000 19,303,650 7.1495 70.17 69.59 70.27 67.65 70.46 278,960 69.199 4.47%
2018-06-13 0 6.940 6.930 6.940 6.750 6.980 3,065,000 20,985,750 6.8469 67.17 67.07 67.17 65.33 67.56 316,671 66.270 1.91%
2018-06-12 0 6.810 6.730 6.820 6.450 6.810 3,540,000 23,590,350 6.6639 65.91 65.14 66.01 62.43 65.91 365,747 64.499 2.87%
2018-06-11 0 6.620 6.610 6.620 6.380 6.630 5,495,000 35,865,500 6.5269 64.07 63.98 64.07 61.75 64.17 567,735 63.173 5.25%
2018-06-08 0 6.290 6.250 6.290 5.990 6.490 5,025,000 31,172,300 6.2034 60.88 60.49 60.88 57.98 62.82 519,175 60.042 1.45%
2018-06-07 0 6.200 6.160 6.200 5.750 6.300 7,240,000 44,405,461 6.1334 60.01 59.62 60.01 55.65 60.98 748,025 59.364 7.83%
2018-06-06 0 5.750 5.630 5.780 5.200 5.800 5,375,000 29,415,100 5.4726 55.65 54.49 55.94 50.33 56.14 555,336 52.968 10.58%
2018-06-05 0 5.200 5.180 5.200 5.060 5.200 2,075,000 10,685,000 5.1494 50.33 50.14 50.33 48.97 50.33 214,386 49.840 1.36%
2018-06-04 0 5.130 5.030 5.130 4.970 5.250 4,390,000 22,102,450 5.0347 49.65 48.68 49.65 48.10 50.81 453,568 48.730 1.18%
2018-06-01 0 5.070 5.060 5.080 5.010 5.150 1,805,000 9,137,650 5.0624 49.07 48.97 49.17 48.49 49.85 186,490 48.998 0.60%
2018-05-31 0 5.040 4.980 5.030 4.910 5.150 3,890,000 19,496,750 5.0120 48.78 48.20 48.68 47.52 49.85 401,909 48.510 1.00%
2018-05-30 0 4.990 4.920 5.000 4.800 5.050 3,185,000 15,761,550 4.9487 48.30 47.62 48.39 46.46 48.88 329,069 47.897 0.40%
2018-05-29 0 4.970 4.930 4.990 4.720 5.050 5,870,000 28,754,900 4.8986 48.10 47.72 48.30 45.68 48.88 606,479 47.413 6.20%
2018-05-28 0 4.680 4.590 4.680 4.490 4.700 2,925,000 13,418,050 4.5874 45.30 44.43 45.30 43.46 45.49 302,206 44.400 1.96%
2018-05-25 0 4.590 4.490 4.590 4.390 4.600 2,035,000 9,103,400 4.4734 44.43 43.46 44.43 42.49 44.52 210,253 43.297 1.32%
2018-05-24 0 4.530 4.460 4.540 4.310 4.660 2,690,000 12,052,800 4.4806 43.85 43.17 43.94 41.72 45.10 277,926 43.367 0.44%
2018-05-23 0 4.510 4.510 4.590 3.700 4.960 8,545,000 38,471,900 4.5023 43.65 43.65 44.43 35.81 48.01 882,856 43.577 1.12%
2018-05-21 0 4.460 4.410 4.470 3.750 4.470 8,350,000 35,221,850 4.2182 43.17 42.68 43.26 36.30 43.26 862,709 40.827 20.54%
2018-05-18 0 3.700 3.690 3.720 3.690 3.830 1,360,000 5,055,300 3.7171 35.81 35.71 36.01 35.71 37.07 140,513 35.977 -1.86%
2018-05-17 0 3.770 3.720 3.770 3.670 3.830 1,975,000 7,400,300 3.7470 36.49 36.01 36.49 35.52 37.07 204,054 36.266 1.07%
2018-05-16 0 3.730 3.700 3.740 3.500 3.800 2,455,000 8,994,300 3.6637 36.10 35.81 36.20 33.88 36.78 253,647 35.460 0.81%
2018-05-15 0 3.700 3.670 3.730 3.450 3.860 2,891,000 10,519,470 3.6387 35.81 35.52 36.10 33.39 37.36 298,693 35.218 -2.63%
2018-05-14 0 3.800 3.790 3.840 3.500 3.870 5,701,000 21,151,600 3.7102 36.78 36.68 37.17 33.88 37.46 589,018 35.910 10.14%
2018-05-11 0 3.450 3.440 3.450 2.940 3.610 13,140,000 43,954,650 3.3451 33.39 33.30 33.39 28.46 34.94 1,357,604 32.377 17.75%
2018-05-10 0 2.930 2.930 2.990 2.500 5.590 28,723,102 110,327,706 3.8411 28.36 28.36 28.94 24.20 54.10 2,967,625 37.177 -40.69%
2018-05-09 0 4.940 4.900 4.950 4.360 4.960 12,760,000 60,002,450 4.7024 47.81 47.43 47.91 42.20 48.01 1,318,343 45.514 17.90%
2018-05-08 0 4.190 4.170 4.200 3.640 4.450 14,717,891 60,668,004 4.1221 40.55 40.36 40.65 35.23 43.07 1,520,629 39.897 15.11%
2018-05-07 0 3.640 3.620 3.650 2.850 3.680 16,451,000 54,019,810 3.2837 35.23 35.04 35.33 27.58 35.62 1,699,691 31.782 32.85%
2018-05-04 0 2.740 2.760 2.770 2.340 2.770 8,699,000 22,094,000 2.5398 26.52 26.71 26.81 22.65 26.81 898,767 24.583 18.61%
2018-05-03 0 2.310 2.310 2.330 2.100 2.340 4,901,000 11,082,360 2.2612 22.36 22.36 22.55 20.33 22.65 506,363 21.886 9.48%
2018-05-02 0 2.110 2.100 2.110 2.000 2.190 2,968,056 6,257,256 2.1082 20.42 20.33 20.42 19.36 21.20 306,655 20.405 4.46%
2018-04-30 0 2.020 2.010 2.020 1.890 2.350 4,180,000 8,616,632 2.0614 19.55 19.45 19.55 18.29 22.75 431,871 19.952 -6.91%
2018-04-27 0 2.170 2.170 2.200 2.090 2.440 10,510,000 23,983,900 2.2820 21.00 21.00 21.29 20.23 23.62 1,085,876 22.087 6.37%
2018-04-26 0 2.040 2.020 2.040 1.760 2.310 24,870,000 51,503,188 2.0709 19.74 19.55 19.74 17.03 22.36 2,569,528 20.044 17.92%
2018-04-25 0 1.730 1.720 1.730 1.560 1.750 7,478,000 12,618,200 1.6874 16.74 16.65 16.74 15.10 16.94 772,615 16.332 10.90%
2018-04-24 0 1.560 1.550 1.580 1.300 1.700 26,581,221 37,715,153 1.4189 15.10 15.00 15.29 12.58 16.45 2,746,329 13.733 30.00%
2018-04-23 0 1.200 1.200 1.300 1.190 1.350 2,050,000 2,704,423 1.3192 11.61 11.61 12.58 11.52 13.07 211,803 12.769 -7.69%
2018-04-20 0 1.300 1.290 1.320 1.290 1.340 1,770,000 2,306,650 1.3032 12.58 12.49 12.78 12.49 12.97 182,874 12.613 0.78%
2018-04-19 0 1.290 1.290 1.340 1.280 1.350 220,000 292,400 1.3291 12.49 12.49 12.97 12.39 13.07 22,730 12.864 -4.44%
2018-04-18 0 1.350 1.290 1.350 1.270 1.350 1,235,000 1,655,850 1.3408 13.07 12.49 13.07 12.29 13.07 127,598 12.977 4.65%
2018-04-17 0 1.290 0.820 1.300 1.280 1.350 775,000 1,005,850 1.2979 12.49 7.937 12.58 12.39 13.07 80,072 12.562 -2.27%
2018-04-16 0 1.320 1.300 1.330 1.290 1.350 48,120,000 31,281,500 0.6501 12.78 12.58 12.87 12.49 13.07 4,971,681 6.2919 6.45%
2018-04-13 0 1.240 1.200 1.240 1.240 1.260 81,350,000 52,076,200 0.6401 12.00 11.61 12.00 12.00 12.20 8,404,951 6.1959 -1.59%
2018-04-12 0 1.260 1.200 1.260 - - 0 0 - 12.20 11.61 12.20 - - 0 - 0.00%
2018-04-11 0 1.260 0.850 1.320 - - 0 0 - 12.20 8.227 12.78 - - 0 - 0.00%
2018-04-10 0 1.260 1.260 1.270 1.260 1.280 340,000 430,650 1.2666 12.20 12.20 12.29 12.20 12.39 35,128 12.259 2.44%
2018-04-09 0 1.230 1.230 1.300 1.210 1.260 60,000 74,350 1.2392 11.90 11.90 12.58 11.71 12.20 6,199 11.994 -2.38%
2018-04-06 0 1.260 0.820 1.340 - - 5,000 6,950 1.3900 12.20 7.937 12.97 - - 517 13.454 0.00%
2018-04-04 0 1.260 1.260 1.300 - - 0 0 - 12.20 12.20 12.58 - - 0 - 0.00%
2018-04-03 0 1.260 1.250 1.350 1.210 1.280 140,000 175,850 1.2561 12.20 12.10 13.07 11.71 12.39 14,465 12.157 -0.79%
2018-03-29 0 1.270 1.270 1.330 1.250 1.330 210,000 269,750 1.2845 12.29 12.29 12.87 12.10 12.87 21,697 12.433 4.96%
2018-03-28 0 1.210 1.200 1.240 1.210 1.280 45,000 56,250 1.2500 11.71 11.61 12.00 11.71 12.39 4,649 12.099 -4.72%
2018-03-27 0 1.270 1.250 1.310 1.250 1.310 75,000 96,450 1.2860 12.29 12.10 12.68 12.10 12.68 7,749 12.447 -2.31%
2018-03-26 0 1.300 1.160 1.350 1.300 1.300 42,000 54,340 1.2938 12.58 11.23 13.07 12.58 12.58 4,339 12.523 0.00%
2018-03-23 0 1.300 1.170 1.300 1.300 1.300 20,000 26,000 1.3000 12.58 11.32 12.58 12.58 12.58 2,066 12.582 -2.26%
2018-03-22 0 1.330 1.300 1.340 1.330 1.360 1,815,000 2,452,400 1.3512 12.87 12.58 12.97 12.87 13.16 187,523 13.078 2.31%
2018-03-21 0 1.300 1.300 1.320 1.260 1.330 470,000 622,700 1.3249 12.58 12.58 12.78 12.20 12.87 48,560 12.823 -1.52%
2018-03-20 0 1.320 1.310 1.320 1.280 1.320 240,000 314,550 1.3106 12.78 12.68 12.78 12.39 12.78 24,796 12.685 3.13%
2018-03-19 0 1.280 1.280 1.290 1.260 1.290 100,000 128,150 1.2815 12.39 12.39 12.49 12.20 12.49 10,332 12.403 -0.78%
2018-03-16 0 1.290 1.260 1.290 - - 0 0 - 12.49 12.20 12.49 - - 0 - 0.00%
2018-03-15 0 1.290 1.280 1.330 1.250 1.290 30,000 38,500 1.2833 12.49 12.39 12.87 12.10 12.49 3,100 12.421 -1.53%
2018-03-14 0 1.310 1.290 1.310 1.320 1.350 140,000 186,050 1.3289 12.68 12.49 12.68 12.78 13.07 14,465 12.862 1.55%
2018-03-13 0 1.290 1.290 1.300 1.270 1.340 260,000 339,500 1.3058 12.49 12.49 12.58 12.29 12.97 26,863 12.638 1.57%
2018-03-12 0 1.270 1.270 1.320 1.250 1.340 835,000 1,082,750 1.2967 12.29 12.29 12.78 12.10 12.97 86,271 12.551 -4.51%
2018-03-09 0 1.330 1.260 1.350 1.260 1.400 720,000 927,550 1.2883 12.87 12.20 13.07 12.20 13.55 74,389 12.469 1.53%
2018-03-08 0 1.310 1.260 1.370 1.260 1.370 1,225,000 1,601,850 1.3076 12.68 12.20 13.26 12.20 13.26 126,565 12.656 -3.68%
2018-03-07 0 1.360 1.360 1.470 1.360 1.420 1,060,000 1,485,550 1.4015 13.16 13.16 14.23 13.16 13.74 109,517 13.565 -4.23%
2018-03-06 0 1.420 1.420 1.570 1.420 1.470 1,285,000 1,859,700 1.4472 13.74 13.74 15.20 13.74 14.23 132,764 14.008 -3.40%
2018-03-05 0 1.470 1.470 1.560 1.450 1.480 55,000 80,500 1.4636 14.23 14.23 15.10 14.03 14.32 5,683 14.166 -0.68%
2018-03-02 0 1.480 1.480 1.520 1.480 1.510 230,000 343,450 1.4933 14.32 14.32 14.71 14.32 14.62 23,763 14.453 -1.99%
2018-03-01 0 1.510 1.510 1.540 1.500 1.550 385,000 582,450 1.5129 14.62 14.62 14.91 14.52 15.00 39,778 14.643 0.00%
2018-02-28 0 1.510 1.500 1.530 1.490 1.550 3,160,000 4,802,800 1.5199 14.62 14.52 14.81 14.42 15.00 326,486 14.711 -3.82%
2018-02-27 0 1.570 1.510 1.570 1.420 1.570 100,000 151,800 1.5180 15.20 14.62 15.20 13.74 15.20 10,332 14.692 -0.63%
2018-02-26 0 1.580 1.500 1.580 1.580 1.630 50,000 80,500 1.6100 15.29 14.52 15.29 15.29 15.78 5,166 15.583 6.04%
2018-02-23 0 1.490 1.450 1.490 1.490 1.500 15,000 22,400 1.4933 14.42 14.03 14.42 14.42 14.52 1,550 14.454 -1.97%
2018-02-22 0 1.520 1.520 1.580 - - 0 0 - 14.71 14.71 15.29 - - 0 - 1.33%
2018-02-21 0 1.500 1.500 1.540 1.460 1.470 25,000 36,700 1.4680 14.52 14.52 14.91 14.13 14.23 2,583 14.209 -0.66%
2018-02-20 0 1.510 1.450 1.510 1.400 1.510 90,000 132,700 1.4744 14.62 14.03 14.62 13.55 14.62 9,299 14.271 0.00%
2018-02-15 0 1.510 1.470 1.510 1.530 1.530 45,000 68,850 1.5300 14.62 14.23 14.62 14.81 14.81 4,649 14.809 -1.31%
2018-02-14 0 1.530 1.530 1.600 1.490 1.530 70,000 105,300 1.5043 14.81 14.81 15.49 14.42 14.81 7,232 14.560 1.32%
2018-02-13 0 1.510 1.500 1.540 1.510 1.560 65,000 100,350 1.5438 14.62 14.52 14.91 14.62 15.10 6,716 14.943 -1.95%
2018-02-12 0 1.540 1.510 1.540 1.510 1.580 155,000 241,150 1.5558 14.91 14.62 14.91 14.62 15.29 16,014 15.058 0.00%
2018-02-09 0 1.540 1.530 1.560 1.510 1.590 665,000 1,017,050 1.5294 14.91 14.81 15.10 14.62 15.39 68,707 14.803 -3.75%
2018-02-08 0 1.600 1.600 1.610 1.540 1.610 190,000 298,900 1.5732 15.49 15.49 15.58 14.91 15.58 19,630 15.226 -2.44%
2018-02-07 0 1.640 1.630 1.670 1.580 1.710 2,335,000 3,885,950 1.6642 15.87 15.78 16.16 15.29 16.55 241,248 16.108 3.80%
2018-02-06 0 1.580 1.540 1.580 1.440 1.580 2,120,000 3,187,000 1.5033 15.29 14.91 15.29 13.94 15.29 219,035 14.550 3.95%
2018-02-05 0 1.520 1.520 1.550 1.360 1.530 610,000 885,600 1.4518 14.71 14.71 15.00 13.16 14.81 63,024 14.052 -3.18%
2018-02-02 0 1.570 1.570 1.600 1.550 1.570 165,000 257,800 1.5624 15.20 15.20 15.49 15.00 15.20 17,048 15.122 -1.26%
2018-02-01 0 1.590 1.580 1.600 1.570 1.600 240,000 381,750 1.5906 15.39 15.29 15.49 15.20 15.49 24,796 15.395 1.27%
2018-01-31 0 1.570 1.570 1.600 1.550 1.580 565,000 881,850 1.5608 15.20 15.20 15.49 15.00 15.29 58,375 15.107 -0.63%
2018-01-30 0 1.580 1.560 1.580 1.600 1.720 790,000 1,282,200 1.6230 15.29 15.10 15.29 15.49 16.65 81,622 15.709 -7.06%
2018-01-29 0 1.700 1.650 1.690 1.600 1.700 530,000 876,200 1.6532 16.45 15.97 16.36 15.49 16.45 54,759 16.001 1.19%
2018-01-26 0 1.680 1.670 1.700 1.530 1.680 5,935,000 9,553,200 1.6096 16.26 16.16 16.45 14.81 16.26 613,195 15.579 3.07%
2018-01-25 0 1.630 1.620 1.660 1.590 1.680 3,340,000 5,444,950 1.6302 15.78 15.68 16.07 15.39 16.26 345,083 15.779 1.24%
2018-01-24 0 1.610 1.610 1.630 1.540 1.680 1,130,000 1,831,950 1.6212 15.58 15.58 15.78 14.91 16.26 116,750 15.691 -3.01%
2018-01-23 0 1.660 1.650 1.660 1.620 1.860 4,070,000 7,180,400 1.7642 16.07 15.97 16.07 15.68 18.00 420,506 17.076 -2.92%
2018-01-22 0 1.710 1.680 1.710 1.440 1.720 5,090,000 8,166,050 1.6043 16.55 16.26 16.55 13.94 16.65 525,891 15.528 18.75%
2018-01-19 0 1.440 1.420 1.440 1.400 1.460 500,000 709,500 1.4190 13.94 13.74 13.94 13.55 14.13 51,659 13.734 0.70%
2018-01-18 0 1.430 1.430 1.460 1.400 1.460 745,000 1,058,400 1.4207 13.84 13.84 14.13 13.55 14.13 76,972 13.750 -2.05%
2018-01-17 0 1.460 1.460 1.530 1.460 1.530 1,090,000 1,605,050 1.4725 14.13 14.13 14.81 14.13 14.81 112,617 14.252 -4.58%
2018-01-16 0 1.530 1.500 1.530 1.470 1.590 1,335,000 2,050,000 1.5356 14.81 14.52 14.81 14.23 15.39 137,930 14.863 8.51%
2018-01-15 0 1.410 1.410 1.550 1.400 1.600 1,245,000 1,864,850 1.4979 13.65 13.65 15.00 13.55 15.49 128,631 14.498 -7.84%
2018-01-12 0 1.530 1.510 1.530 1.500 1.610 1,215,000 1,848,500 1.5214 14.81 14.62 14.81 14.52 15.58 125,532 14.725 -4.97%
2018-01-11 0 1.610 1.610 1.630 1.600 1.650 980,000 1,595,500 1.6281 15.58 15.58 15.78 15.49 15.97 101,252 15.758 -1.23%
2018-01-10 0 1.630 1.620 1.630 1.580 1.860 5,145,000 8,768,250 1.7042 15.78 15.68 15.78 15.29 18.00 531,573 16.495 -3.55%
2018-01-09 0 1.690 1.690 1.700 1.270 1.830 12,855,000 20,717,100 1.6116 16.36 16.36 16.45 12.29 17.71 1,328,158 15.598 18.18%
2018-01-08 0 1.430 1.420 1.430 1.380 1.790 7,935,000 11,993,050 1.5114 13.84 13.74 13.84 13.36 17.33 819,831 14.629 -15.88%
2018-01-05 0 1.700 1.700 1.710 1.110 2.100 49,450,000 81,663,350 1.6514 16.45 16.45 16.55 10.74 20.33 5,109,094 15.984 60.38%
2018-01-04 0 1.060 1.050 1.080 0.870 1.140 5,530,000 5,550,800 1.0038 10.26 10.16 10.45 8.421 11.03 571,351 9.7152 21.84%
2018-01-03 0 0.870 0.870 0.890 0.850 0.930 2,200,000 1,947,900 0.8854 8.421 8.421 8.614 8.227 9.001 227,300 8.5697 2.35%
2018-01-02 0 0.850 0.840 0.860 0.780 0.890 920,000 767,800 0.8346 8.227 8.130 8.324 7.549 8.614 95,053 8.0776 8.97%
2017-12-29 0 0.780 0.780 0.800 0.780 0.800 420,000 331,350 0.7889 7.549 7.549 7.743 7.549 7.743 43,394 7.6359 0.00%
2017-12-28 0 0.780 0.780 0.790 0.750 0.790 285,000 222,000 0.7789 7.549 7.549 7.646 7.259 7.646 29,446 7.5393 -1.27%
2017-12-27 0 0.790 0.790 0.800 0.790 0.820 185,000 148,850 0.8046 7.646 7.646 7.743 7.646 7.937 19,114 7.7875 1.28%
2017-12-22 0 0.780 0.780 0.820 0.770 0.790 1,650,000 1,278,950 0.7751 7.549 7.549 7.937 7.453 7.646 170,475 7.5023 0.00%
2017-12-21 0 0.780 0.770 0.790 0.770 0.780 261,704 203,210 0.7765 7.549 7.453 7.646 7.453 7.549 27,039 7.5155 0.00%
2017-12-20 0 0.780 0.760 0.780 0.760 0.790 85,000 65,650 0.7724 7.549 7.356 7.549 7.356 7.646 8,782 7.4755 2.63%
2017-12-19 0 0.760 0.750 0.780 0.750 0.780 505,000 383,150 0.7587 7.356 7.259 7.549 7.259 7.549 52,176 7.3434 2.70%
2017-12-18 0 0.740 0.730 0.740 0.680 0.750 3,255,000 2,375,250 0.7297 7.162 7.066 7.162 6.582 7.259 336,301 7.0629 5.71%
2017-12-15 0 0.700 0.700 0.730 0.700 0.710 300,000 210,250 0.7008 6.775 6.775 7.066 6.775 6.872 30,996 6.7832 -4.11%
2017-12-14 0 0.730 0.700 0.740 0.700 0.730 40,000 28,450 0.7113 7.066 6.775 7.162 6.775 7.066 4,133 6.8841 2.82%
2017-12-13 0 0.710 0.690 0.710 0.670 0.840 1,015,000 751,000 0.7399 6.872 6.678 6.872 6.485 8.130 104,868 7.1614 2.90%
2017-12-12 0 0.690 0.680 0.690 0.670 0.720 670,000 460,050 0.6866 6.678 6.582 6.678 6.485 6.969 69,223 6.6459 -5.48%
2017-12-11 0 0.730 0.730 0.760 0.730 0.760 45,000 33,400 0.7422 7.066 7.066 7.356 7.066 7.356 4,649 7.1838 1.39%
2017-12-08 0 0.720 0.720 0.770 0.690 0.780 140,000 98,400 0.7029 6.969 6.969 7.453 6.678 7.549 14,465 6.8028 -1.37%
2017-12-07 0 0.730 0.730 0.790 0.730 0.770 380,000 280,500 0.7382 7.066 7.066 7.646 7.066 7.453 39,261 7.1445 -6.41%
2017-12-06 0 0.780 0.770 0.790 0.750 0.800 2,670,000 2,112,950 0.7914 7.549 7.453 7.646 7.259 7.743 275,860 7.6595 0.00%
2017-12-05 0 0.780 0.780 0.800 0.780 0.820 175,000 139,500 0.7971 7.549 7.549 7.743 7.549 7.937 18,081 7.7154 -2.50%
2017-12-04 0 0.800 0.790 0.800 0.790 0.800 275,000 218,500 0.7945 7.743 7.646 7.743 7.646 7.743 28,413 7.6903 -2.44%
2017-12-01 0 0.820 0.780 0.820 0.760 0.830 675,000 536,700 0.7951 7.937 7.549 7.937 7.356 8.033 69,740 7.6957 2.50%
2017-11-30 0 0.800 0.790 0.820 0.780 0.850 640,000 515,500 0.8055 7.743 7.646 7.937 7.549 8.227 66,124 7.7960 -3.61%
2017-11-29 0 0.830 0.820 0.840 0.800 0.870 915,000 750,750 0.8205 8.033 7.937 8.130 7.743 8.421 94,536 7.9414 1.22%
2017-11-28 0 0.820 0.820 0.830 0.810 0.880 875,000 730,100 0.8344 7.937 7.937 8.033 7.840 8.517 90,404 8.0760 -6.82%
2017-11-27 0 0.880 0.890 0.900 0.860 0.940 680,000 611,400 0.8991 8.517 8.614 8.711 8.324 9.098 70,257 8.7024 -7.37%
2017-11-24 0 0.950 0.950 0.960 0.860 1.060 4,840,000 4,716,450 0.9745 9.195 9.195 9.292 8.324 10.26 500,061 9.4317 1.06%
2017-11-23 0 0.940 0.940 0.950 0.720 1.090 4,860,000 4,531,600 0.9324 9.098 9.098 9.195 6.969 10.55 502,127 9.0248 28.77%
2017-11-22 0 0.730 0.720 0.760 0.700 0.730 655,000 467,050 0.7131 7.066 6.969 7.356 6.775 7.066 67,674 6.9015 -3.95%
2017-11-21 0 0.760 0.750 0.770 0.730 0.770 150,000 113,650 0.7577 7.356 7.259 7.453 7.066 7.453 15,498 7.3333 -5.00%
2017-11-20 0 0.800 0.760 0.800 0.750 0.800 595,000 463,700 0.7793 7.743 7.356 7.743 7.259 7.743 61,474 7.5430 -1.23%
2017-11-17 0 0.810 0.810 0.830 0.800 0.850 870,000 713,950 0.8206 7.840 7.840 8.033 7.743 8.227 89,887 7.9428 -1.22%
2017-11-16 0 0.820 0.810 0.820 0.780 0.840 655,000 528,500 0.8069 7.937 7.840 7.937 7.549 8.130 67,674 7.8096 1.23%
2017-11-15 0 0.810 0.800 0.810 0.790 0.900 2,205,000 1,826,450 0.8283 7.840 7.743 7.840 7.646 8.711 227,817 8.0172 -10.00%
2017-11-14 0 0.900 0.900 0.920 0.850 1.060 2,250,000 2,010,350 0.8935 8.711 8.711 8.905 8.227 10.26 232,466 8.6479 -9.09%
2017-11-13 0 0.990 0.990 1.000 0.980 1.090 1,430,000 1,454,400 1.0171 9.582 9.582 9.679 9.485 10.55 147,745 9.8440 -6.60%
2017-11-10 0 1.060 1.060 1.080 1.060 1.130 1,675,000 1,803,550 1.0767 10.26 10.26 10.45 10.26 10.94 173,058 10.422 -7.83%
2017-11-09 0 1.150 1.120 1.190 1.100 1.200 1,580,000 1,778,950 1.1259 11.13 10.84 11.52 10.65 11.61 163,243 10.898 -0.86%
2017-11-08 0 1.160 1.160 1.200 1.150 1.250 915,000 1,086,350 1.1873 11.23 11.23 11.61 11.13 12.10 94,536 11.491 -5.69%
2017-11-07 0 1.230 1.200 1.230 1.140 1.240 855,000 1,022,900 1.1964 11.90 11.61 11.90 11.03 12.00 88,337 11.579 5.13%
2017-11-06 0 1.170 1.160 1.170 1.160 1.280 2,235,000 2,692,300 1.2046 11.32 11.23 11.32 11.23 12.39 230,917 11.659 -8.59%
2017-11-03 0 1.280 1.290 1.300 1.260 1.320 2,850,000 3,686,300 1.2934 12.39 12.49 12.58 12.20 12.78 294,457 12.519 -1.54%
2017-11-02 0 1.300 1.300 1.320 1.280 1.330 1,050,000 1,360,350 1.2956 12.58 12.58 12.78 12.39 12.87 108,484 12.540 -2.26%
2017-11-01 0 1.330 1.330 1.370 1.330 1.370 805,000 1,080,600 1.3424 12.87 12.87 13.26 12.87 13.26 83,171 12.992 -4.32%
2017-10-31 0 1.390 1.370 1.400 1.350 1.410 490,000 667,600 1.3624 13.45 13.26 13.55 13.07 13.65 50,626 13.187 -0.71%
2017-10-30 0 1.400 1.400 1.410 1.400 1.440 550,000 775,000 1.4091 13.55 13.55 13.65 13.55 13.94 56,825 13.638 -1.41%
2017-10-27 0 1.420 1.390 1.420 1.390 1.450 740,000 1,047,000 1.4149 13.74 13.45 13.74 13.45 14.03 76,456 13.694 0.71%
2017-10-26 0 1.410 1.410 1.440 1.400 1.440 1,085,000 1,525,500 1.4060 13.65 13.65 13.94 13.55 13.94 112,100 13.608 -2.08%
2017-10-25 0 1.440 1.410 1.450 1.410 1.500 1,570,000 2,260,900 1.4401 13.94 13.65 14.03 13.65 14.52 162,210 13.938 0.70%
2017-10-24 0 1.430 1.410 1.430 1.380 1.540 3,550,000 5,058,650 1.4250 13.84 13.65 13.84 13.36 14.91 366,780 13.792 -1.38%
2017-10-23 0 1.450 1.450 1.490 1.390 1.630 1,780,000 2,643,200 1.4849 14.03 14.03 14.42 13.45 15.78 183,907 14.373 -8.23%
2017-10-20 0 1.580 1.550 1.580 1.430 1.620 3,970,000 6,059,550 1.5263 15.29 15.00 15.29 13.84 15.68 410,174 14.773 6.76%
2017-10-19 0 1.480 1.450 1.480 1.400 1.620 3,545,000 5,197,250 1.4661 14.32 14.03 14.32 13.55 15.68 366,264 14.190 -7.50%
2017-10-18 0 1.600 1.600 1.610 1.560 2.000 8,805,000 15,173,900 1.7233 15.49 15.49 15.58 15.10 19.36 909,718 16.680 -10.11%
2017-10-17 0 1.780 1.770 1.780 1.300 1.880 18,665,000 31,649,300 1.6956 17.23 17.13 17.23 12.58 18.20 1,928,438 16.412 35.88%
2017-10-16 0 1.310 1.310 1.330 1.250 1.510 4,425,000 5,992,750 1.3543 12.68 12.68 12.87 12.10 14.62 457,184 13.108 -13.25%
2017-10-13 0 1.510 1.510 1.520 1.410 1.790 5,725,000 8,775,250 1.5328 14.62 14.62 14.71 13.65 17.33 591,498 14.836 -13.71%
2017-10-12 0 1.750 1.750 1.780 1.750 2.010 5,320,000 9,682,200 1.8200 16.94 16.94 17.23 16.94 19.45 549,654 17.615 -9.33%
2017-10-11 0 1.930 1.930 1.970 1.880 2.200 5,500,000 11,080,150 2.0146 18.68 18.68 19.07 18.20 21.29 568,251 19.499 -3.50%
2017-10-10 0 2.000 1.990 2.000 1.970 2.410 5,585,000 11,327,450 2.0282 19.36 19.26 19.36 19.07 23.33 577,033 19.631 -12.28%
2017-10-09 0 2.280 2.250 2.320 2.230 2.650 3,600,000 8,688,450 2.4135 22.07 21.78 22.45 21.58 25.65 371,946 23.359 -4.60%
2017-10-06 0 2.390 2.390 2.470 1.900 3.150 11,985,000 30,468,950 2.5423 23.13 23.13 23.91 18.39 30.49 1,238,271 24.606 25.79%
2017-10-04 0 1.900 1.890 1.930 1.870 2.720 9,505,000 21,428,900 2.2545 18.39 18.29 18.68 18.10 26.33 982,041 21.821 -33.33%
2017-10-03 0 2.850 2.780 2.850 2.760 3.960 4,590,000 14,851,150 3.2355 27.58 26.91 27.58 26.71 38.33 474,231 31.316 -28.75%
2017-09-29 0 4.000 3.980 4.000 3.950 4.250 3,715,000 14,893,750 4.0091 38.72 38.52 38.72 38.23 41.13 383,828 38.803 -10.11%
2017-09-28 0 4.450 4.350 4.450 4.300 5.650 1,111,000 5,006,900 4.5067 43.07 42.10 43.07 41.62 54.69 114,787 43.619 -12.06%
2017-09-27 0 5.060 5.010 5.150 4.400 6.630 3,530,000 18,828,800 5.3339 48.97 48.49 49.85 42.59 64.17 364,714 51.626 -23.22%
2017-09-26 0 6.590 6.570 6.730 6.500 7.500 7,345,000 50,889,360 6.9284 63.78 63.59 65.14 62.91 72.59 758,874 67.059 -4.35%
2017-09-25 0 6.890 6.710 7.190 6.320 7.500 1,110,000 7,442,200 6.7047 66.69 64.94 69.59 61.17 72.59 114,683 64.893 -1.57%
2017-09-22 0 7.000 6.760 7.000 6.600 7.870 1,355,000 9,432,200 6.9610 67.75 65.43 67.75 63.88 76.17 139,996 67.375 -2.10%
2017-09-21 0 7.150 6.800 6.980 6.180 8.500 1,540,000 10,290,450 6.6821 69.20 65.82 67.56 59.82 82.27 159,110 64.675 2.14%
2017-09-20 0 7.000 6.600 7.010 6.900 8.980 860,000 6,142,350 7.1423 67.75 63.88 67.85 66.78 86.92 88,854 69.129 -15.25%
2017-09-19 0 8.260 8.150 8.400 8.020 10.16 615,000 5,183,800 8.4289 79.95 78.88 81.30 77.62 98.34 63,541 81.582 -9.43%
2017-09-18 0 9.120 9.070 9.300 9.040 10.78 955,000 8,976,800 9.3998 88.27 87.79 90.01 87.50 104.3 98,669 90.979 -12.31%
2017-09-15 0 10.40 10.40 10.50 10.00 10.78 835,000 8,613,100 10.315 100.7 100.7 101.6 96.79 104.3 86,271 99.838 -0.95%
2017-09-14 0 10.50 10.50 10.74 9.600 10.78 850,000 8,895,750 10.466 101.6 101.6 104.0 92.92 104.3 87,821 101.29 0.00%
2017-09-13 0 10.50 10.46 10.60 9.510 10.64 725,000 7,586,900 10.465 101.6 101.2 102.6 92.05 103.0 74,906 101.29 6.60%
2017-09-12 0 9.850 9.510 9.850 9.000 10.70 1,380,500 13,541,365 9.8090 95.34 92.05 95.34 87.11 103.6 142,631 94.940 -7.25%
2017-09-11 0 10.62 10.92 10.98 3.800 10.98 4,000,500 29,216,530 7.3032 102.8 105.7 106.3 36.78 106.3 413,325 70.687 -3.80%
2017-09-08 0 11.04 10.72 11.06 10.70 11.04 765,000 8,300,500 10.850 106.9 103.8 107.0 103.6 106.9 79,039 105.02 -0.18%
2017-09-07 0 11.06 10.58 11.06 10.52 11.06 650,000 6,955,500 10.701 107.0 102.4 107.0 101.8 107.0 67,157 103.57 0.36%
2017-09-06 0 11.02 10.64 11.10 10.32 11.02 1,670,000 17,543,700 10.505 106.7 103.0 107.4 99.89 106.7 172,542 101.68 0.18%
2017-09-05 0 11.00 10.98 11.00 10.98 11.94 2,140,000 23,810,500 11.126 106.5 106.3 106.5 106.3 115.6 221,101 107.69 -1.08%
2017-09-04 0 11.12 10.78 11.20 10.80 11.28 770,000 8,473,100 11.004 107.6 104.3 108.4 104.5 109.2 79,555 106.51 0.91%
2017-09-01 0 11.02 10.96 11.40 10.90 11.40 940,000 10,452,200 11.119 106.7 106.1 110.3 105.5 110.3 97,119 107.62 0.18%
2017-08-31 0 11.00 10.92 11.10 10.80 11.24 1,560,000 17,163,800 11.002 106.5 105.7 107.4 104.5 108.8 161,177 106.49 1.10%
2017-08-30 0 10.88 10.86 - 10.84 10.98 1,330,000 14,454,200 10.868 105.3 105.1 - 104.9 106.3 137,413 105.19 0.18%
2017-08-29 0 10.86 10.84 - 10.78 10.86 445,000 4,813,800 10.818 105.1 104.9 - 104.3 105.1 45,977 104.70 0.56%
2017-08-28 0 10.80 10.80 - 10.72 10.80 1,575,000 16,913,700 10.739 104.5 104.5 - 103.8 104.5 162,726 103.94 0.19%
2017-08-25 0 10.78 10.80 - 10.68 10.82 1,445,000 15,481,400 10.714 104.3 104.5 - 103.4 104.7 149,295 103.70 -0.37%
2017-08-24 0 10.82 10.66 - 10.66 10.82 540,000 5,792,300 10.727 104.7 103.2 - 103.2 104.7 55,792 103.82 0.56%
2017-08-22 0 10.76 10.76 10.78 10.68 10.78 485,000 5,204,500 10.731 104.1 104.1 104.3 103.4 104.3 50,109 103.86 0.37%
2017-08-21 0 10.72 10.64 - 10.64 10.82 485,000 5,201,900 10.726 103.8 103.0 - 103.0 104.7 50,109 103.81 -0.74%
2017-08-18 0 10.80 10.70 10.86 10.72 10.88 365,000 3,949,200 10.820 104.5 103.6 105.1 103.8 105.3 37,711 104.72 0.00%
2017-08-17 0 10.80 10.68 10.82 10.72 10.86 475,000 5,121,900 10.783 104.5 103.4 104.7 103.8 105.1 49,076 104.37 0.56%
2017-08-16 0 10.74 10.68 10.86 10.68 10.86 495,000 5,323,500 10.755 104.0 103.4 105.1 103.4 105.1 51,143 104.09 0.19%
2017-08-15 0 10.72 10.72 10.90 10.72 10.92 350,000 3,798,200 10.852 103.8 103.8 105.5 103.8 105.7 36,161 105.03 -0.37%
2017-08-14 0 10.76 10.74 10.90 10.76 10.92 385,000 4,176,200 10.847 104.1 104.0 105.5 104.1 105.7 39,778 104.99 -1.28%
2017-08-11 0 10.90 10.80 10.96 10.88 11.00 540,000 5,920,100 10.963 105.5 104.5 106.1 105.3 106.5 55,792 106.11 0.18%
2017-08-10 0 10.88 10.82 10.92 10.84 11.00 550,000 5,995,000 10.900 105.3 104.7 105.7 104.9 106.5 56,825 105.50 0.18%
2017-08-09 0 10.86 10.84 11.30 10.84 11.00 535,000 5,858,200 10.950 105.1 104.9 109.4 104.9 106.5 55,275 105.98 0.56%
2017-08-08 0 10.80 10.72 10.90 10.80 10.90 565,000 6,139,200 10.866 104.5 103.8 105.5 104.5 105.5 58,375 105.17 0.19%
2017-08-07 0 10.78 10.78 10.90 10.76 10.90 575,000 6,229,300 10.834 104.3 104.3 105.5 104.1 105.5 59,408 104.86 0.19%
2017-08-04 0 10.76 10.72 10.88 10.76 10.86 410,000 4,441,700 10.833 104.1 103.8 105.3 104.1 105.1 42,361 104.85 0.19%
2017-08-03 0 10.74 10.70 10.82 10.72 10.86 440,000 4,758,400 10.815 104.0 103.6 104.7 103.8 105.1 45,460 104.67 0.19%
2017-08-02 0 10.72 10.70 10.84 10.72 10.86 415,000 4,489,800 10.819 103.8 103.6 104.9 103.8 105.1 42,877 104.71 0.19%
2017-08-01 0 10.70 10.58 10.70 10.60 10.80 530,000 5,687,100 10.730 103.6 102.4 103.6 102.6 104.5 54,759 103.86 0.19%
2017-07-31 0 10.68 10.58 10.70 10.60 10.72 400,000 4,270,900 10.677 103.4 102.4 103.6 102.6 103.8 41,327 103.34 0.19%
2017-07-28 0 10.66 10.50 10.66 10.52 10.66 375,000 3,976,200 10.603 103.2 101.6 103.2 101.8 103.2 38,744 102.63 1.14%
2017-07-27 0 10.54 10.30 - 10.46 10.54 455,000 4,775,100 10.495 102.0 99.69 - 101.2 102.0 47,010 101.58 0.19%
2017-07-26 0 10.52 10.36 10.44 10.38 10.52 460,000 4,814,700 10.467 101.8 100.3 101.0 100.5 101.8 47,526 101.31 0.96%
2017-07-25 0 10.42 10.30 10.42 10.32 10.46 670,000 6,952,600 10.377 100.9 99.69 100.9 99.89 101.2 69,223 100.44 0.58%
2017-07-24 0 10.36 10.34 10.42 10.36 10.40 675,000 7,019,700 10.400 100.3 100.1 100.9 100.3 100.7 69,740 100.66 0.39%
2017-07-21 0 10.32 10.10 - 10.22 10.72 520,000 5,358,400 10.305 99.89 97.76 - 98.92 103.8 53,726 99.737 0.19%
2017-07-20 0 10.30 9.800 10.32 10.00 10.44 520,000 5,355,600 10.299 99.69 94.85 99.89 96.79 101.0 53,726 99.684 -0.96%
2017-07-19 0 10.40 10.00 10.46 10.38 10.56 615,000 6,444,800 10.479 100.7 96.79 101.2 100.5 102.2 63,541 101.43 -1.89%
2017-07-18 0 10.60 - 10.62 10.30 10.72 360,000 3,816,400 10.601 102.6 - 102.8 99.69 103.8 37,195 102.61 -1.30%
2017-07-17 0 10.74 10.10 10.70 10.20 10.80 1,160,000 12,201,200 10.518 104.0 97.76 103.6 98.72 104.5 119,849 101.80 0.00%
2017-07-14 0 10.74 10.48 10.76 10.58 10.80 2,080,000 22,385,600 10.762 104.0 101.4 104.1 102.4 104.5 214,902 104.17 -0.56%
2017-07-13 0 10.80 10.50 10.86 10.52 10.80 405,000 4,354,700 10.752 104.5 101.6 105.1 101.8 104.5 41,844 104.07 0.19%
2017-07-12 0 10.78 10.48 10.78 10.50 10.78 505,000 5,417,100 10.727 104.3 101.4 104.3 101.6 104.3 52,176 103.82 0.19%
2017-07-11 0 10.76 10.50 10.82 10.58 10.76 350,000 3,748,300 10.709 104.1 101.6 104.7 102.4 104.1 36,161 103.65 0.19%
2017-07-10 0 10.74 10.46 10.80 10.42 10.74 600,000 6,419,400 10.699 104.0 101.2 104.5 100.9 104.0 61,991 103.55 0.19%
2017-07-07 0 10.72 10.50 10.82 10.44 10.72 585,000 6,248,500 10.681 103.8 101.6 104.7 101.0 103.8 60,441 103.38 0.19%
2017-07-06 0 10.70 10.40 - 10.38 10.70 630,000 6,692,200 10.623 103.6 100.7 - 100.5 103.6 65,091 102.81 0.19%
2017-07-05 0 10.68 10.38 - 10.64 10.68 535,000 5,702,200 10.658 103.4 100.5 - 103.0 103.4 55,275 103.16 0.19%
2017-07-04 0 10.66 10.30 10.70 10.58 10.66 510,000 5,419,300 10.626 103.2 99.69 103.6 102.4 103.2 52,692 102.85 0.19%
2017-07-03 0 10.64 10.30 10.64 10.46 10.64 570,000 6,013,300 10.550 103.0 99.69 103.0 101.2 103.0 58,891 102.11 0.38%
2017-06-30 0 10.60 10.28 10.80 10.50 10.60 565,000 5,966,900 10.561 102.6 99.50 104.5 101.6 102.6 58,375 102.22 0.38%
2017-06-29 0 10.56 10.18 - 10.48 10.56 585,000 6,157,500 10.526 102.2 98.53 - 101.4 102.2 60,441 101.88 0.57%
2017-06-28 0 10.50 10.28 10.60 10.42 10.50 565,000 5,915,400 10.470 101.6 99.50 102.6 100.9 101.6 58,375 101.33 0.57%
2017-06-27 0 10.44 10.00 - 10.38 10.44 525,000 5,465,500 10.411 101.0 96.79 - 100.5 101.0 54,242 100.76 0.38%
2017-06-26 0 10.40 10.02 - 10.32 10.40 510,000 5,291,900 10.376 100.7 96.98 - 99.89 100.7 52,692 100.43 0.78%
2017-06-23 0 10.32 9.950 10.42 10.26 10.34 510,000 5,259,400 10.313 99.89 96.30 100.9 99.30 100.1 52,692 99.813 0.78%
2017-06-22 0 10.24 9.990 10.32 10.12 10.26 510,000 5,218,300 10.232 99.11 96.69 99.89 97.95 99.30 52,692 99.033 0.79%
2017-06-21 0 10.16 10.00 10.30 10.08 10.20 520,000 5,278,600 10.151 98.34 96.79 99.69 97.56 98.72 53,726 98.251 0.59%
2017-06-20 0 10.10 9.200 10.20 9.250 10.10 600,000 5,951,400 9.9190 97.76 89.05 98.72 89.53 97.76 61,991 96.004 0.40%
2017-06-19 0 10.06 - 10.08 9.400 10.06 605,000 5,945,500 9.8273 97.37 - 97.56 90.98 97.37 62,508 95.116 1.11%
2017-06-16 0 9.950 9.900 9.970 9.600 10.02 230,000 2,287,000 9.9435 96.30 95.82 96.50 92.92 96.98 23,763 96.241 -0.50%
2017-06-15 0 10.00 - 10.00 9.700 10.34 505,000 5,085,850 10.071 96.79 - 96.79 93.88 100.1 52,176 97.475 -3.10%
2017-06-14 0 10.32 10.00 10.32 10.32 10.60 495,000 5,165,500 10.435 99.89 96.79 99.89 99.89 102.6 51,143 101.00 -2.27%
2017-06-13 0 10.56 10.04 10.70 10.36 10.56 505,000 5,295,400 10.486 102.2 97.18 103.6 100.3 102.2 52,176 101.49 2.13%
2017-06-12 0 10.34 10.50 10.56 10.34 10.66 500,000 5,303,200 10.606 100.1 101.6 102.2 100.1 103.2 51,659 102.66 -2.82%
2017-06-09 0 10.64 10.62 - 10.62 10.80 485,000 5,185,000 10.691 103.0 102.8 - 102.8 104.5 50,109 103.47 0.38%
2017-06-08 0 10.60 10.58 10.90 10.52 10.76 495,000 5,242,600 10.591 102.6 102.4 105.5 101.8 104.1 51,143 102.51 0.76%
2017-06-07 0 10.52 10.46 10.90 10.52 10.80 485,000 5,218,300 10.759 101.8 101.2 105.5 101.8 104.5 50,109 104.14 -1.68%
2017-06-06 0 10.70 10.68 11.00 10.70 10.82 490,000 5,289,800 10.796 103.6 103.4 106.5 103.6 104.7 50,626 104.49 -0.56%
2017-06-05 0 10.76 10.38 10.74 10.68 10.84 495,000 5,317,300 10.742 104.1 100.5 104.0 103.4 104.9 51,143 103.97 0.75%
2017-06-02 0 10.68 10.40 10.78 10.46 10.68 515,000 5,477,800 10.637 103.4 100.7 104.3 101.2 103.4 53,209 102.95 0.75%
2017-06-01 0 10.60 10.58 10.68 10.52 10.60 495,000 5,235,100 10.576 102.6 102.4 103.4 101.8 102.6 51,143 102.36 0.95%
2017-05-31 0 10.50 10.18 10.66 10.24 10.50 510,000 5,326,600 10.444 101.6 98.53 103.2 99.11 101.6 52,692 101.09 0.38%
2017-05-29 0 10.46 10.44 10.60 10.36 10.46 525,000 5,474,000 10.427 101.2 101.0 102.6 100.3 101.2 54,242 100.92 0.58%
2017-05-26 0 10.40 10.10 10.50 10.26 10.40 525,000 5,435,900 10.354 100.7 97.76 101.6 99.30 100.7 54,242 100.22 0.97%
2017-05-25 0 10.30 10.20 10.40 10.10 10.30 515,000 5,269,300 10.232 99.69 98.72 100.7 97.76 99.69 53,209 99.030 0.98%
2017-05-24 0 10.20 9.980 10.40 10.12 10.20 590,000 6,001,300 10.172 98.72 96.59 100.7 97.95 98.72 60,958 98.450 0.99%
2017-05-23 0 10.10 9.950 10.10 9.960 10.18 560,000 5,644,950 10.080 97.76 96.30 97.76 96.40 98.53 57,858 97.565 -0.98%
2017-05-22 0 10.20 10.00 10.22 10.00 10.20 505,000 5,087,600 10.075 98.72 96.79 98.92 96.79 98.72 52,176 97.509 2.00%
2017-05-19 0 10.00 9.800 - 9.720 10.00 785,000 7,746,650 9.8683 96.79 94.85 - 94.08 96.79 81,105 95.514 3.09%
2017-05-18 0 9.700 9.360 9.730 9.500 9.700 580,000 5,565,400 9.5955 93.88 90.59 94.17 91.95 93.88 59,925 92.873 2.21%
2017-05-17 0 9.490 9.300 9.500 9.350 9.500 525,000 4,978,950 9.4837 91.85 90.01 91.95 90.50 91.95 54,242 91.791 0.96%
2017-05-16 0 9.400 9.210 - 9.200 9.400 540,000 5,005,100 9.2687 90.98 89.14 - 89.05 90.98 55,792 89.710 1.08%
2017-05-15 0 9.300 9.000 - 9.150 9.300 535,000 4,932,900 9.2204 90.01 87.11 - 88.56 90.01 55,275 89.242 1.09%
2017-05-12 0 9.200 8.810 9.250 8.990 9.200 555,000 5,059,500 9.1162 89.05 85.27 89.53 87.01 89.05 57,342 88.234 2.22%
2017-05-11 0 9.000 9.000 9.150 9.000 9.150 540,000 4,912,450 9.0971 87.11 87.11 88.56 87.11 88.56 55,792 88.049 0.00%
2017-05-10 0 9.000 8.950 - 8.800 9.000 605,000 5,392,500 8.9132 87.11 86.63 - 85.17 87.11 62,508 86.269 2.86%
2017-05-09 0 8.750 8.410 8.750 8.400 8.750 665,000 5,697,050 8.5670 84.69 81.40 84.69 81.30 84.69 68,707 82.918 2.10%
2017-05-08 0 8.570 8.170 8.570 8.300 8.570 690,000 5,816,000 8.4290 82.95 79.08 82.95 80.33 82.95 71,290 81.583 2.02%
2017-05-05 0 8.400 8.100 8.550 8.250 8.400 1,120,000 9,357,800 8.3552 81.30 78.40 82.75 79.85 81.30 115,717 80.868 0.60%
2017-05-04 0 8.350 8.170 8.350 8.200 8.350 1,085,000 8,994,100 8.2895 80.82 79.08 80.82 79.37 80.82 112,100 80.233 0.60%
2017-05-02 0 8.300 8.130 - 8.150 8.300 1,155,000 9,477,600 8.2057 80.33 78.69 - 78.88 80.33 119,333 79.422 0.61%
2017-04-28 0 8.250 8.200 8.600 8.100 8.250 1,300,000 10,599,050 8.1531 79.85 79.37 83.24 78.40 79.85 134,314 78.913 0.61%
2017-04-27 0 8.200 8.200 8.400 7.700 8.200 1,490,000 11,614,300 7.7948 79.37 79.37 81.30 74.53 79.37 153,944 75.445 4.59%
2017-04-26 0 7.840 7.840 8.200 7.250 8.000 1,950,000 14,784,650 7.5819 75.88 75.88 79.37 70.17 77.43 201,471 73.384 8.89%
2017-04-25 0 7.200 7.160 7.790 7.200 7.210 1,370,000 9,864,050 7.2000 69.69 69.30 75.40 69.69 69.78 141,546 69.688 1.27%
2017-04-24 0 7.110 7.110 7.700 6.650 7.600 2,055,000 14,028,850 6.8267 68.82 68.82 74.53 64.36 73.56 212,319 66.074 7.73%
2017-04-21 0 6.600 6.420 6.900 5.850 7.400 1,315,000 7,785,750 5.9207 63.88 62.14 66.78 56.62 71.62 135,864 57.306 12.82%
2017-04-20 0 5.850 5.850 - 5.650 5.760 1,775,000 10,140,000 5.7127 56.62 56.62 - 54.69 55.75 183,390 55.292 1.74%
2017-04-19 0 5.750 5.750 - 5.250 5.600 1,990,000 10,815,250 5.4348 55.65 55.65 - 50.81 54.20 205,604 52.602 5.50%
2017-04-18 0 5.450 5.450 - 5.100 5.350 1,595,000 8,158,750 5.1152 52.75 52.75 - 49.36 51.78 164,793 49.509 9.00%
2017-04-13 0 5.000 5.000 - 5.000 5.200 2,505,000 12,826,000 5.1202 48.39 48.39 - 48.39 50.33 258,813 49.557 -3.85%
2017-04-12 0 5.200 5.020 - 5.200 5.300 1,990,000 10,453,000 5.2528 50.33 48.59 - 50.33 51.30 205,604 50.841 -2.80%
2017-04-11 0 5.350 5.200 5.350 5.350 5.400 1,790,000 9,619,250 5.3739 51.78 50.33 51.78 51.78 52.27 184,940 52.013 -2.73%
2017-04-10 0 5.500 5.050 5.500 5.390 5.650 2,485,000 13,814,400 5.5591 53.23 48.88 53.23 52.17 54.69 256,746 53.806 -3.34%
2017-04-07 0 5.690 5.650 5.690 5.700 5.800 1,595,000 9,187,250 5.7600 55.07 54.69 55.07 55.17 56.14 164,793 55.750 -3.23%
2017-04-06 0 5.880 5.850 5.890 5.800 5.900 1,515,000 8,864,750 5.8513 56.91 56.62 57.01 56.14 57.11 156,527 56.634 -2.81%
2017-04-05 0 6.050 6.050 6.130 5.950 6.150 1,520,000 9,195,750 6.0498 58.56 58.56 59.33 57.59 59.52 157,044 58.555 -2.42%
2017-04-03 0 6.200 6.100 6.240 6.100 6.200 845,000 5,224,000 6.1822 60.01 59.04 60.40 59.04 60.01 87,304 59.837 -1.59%
2017-03-31 0 6.300 6.300 6.340 6.300 6.400 590,000 3,740,750 6.3403 60.98 60.98 61.36 60.98 61.94 60,958 61.366 -1.56%
2017-03-30 0 6.400 - 6.440 6.400 6.650 370,000 2,403,000 6.4946 61.94 - 62.33 61.94 64.36 38,228 62.860 -4.48%
2017-03-29 0 6.700 6.600 6.720 6.650 6.800 330,000 2,215,500 6.7136 64.85 63.88 65.04 64.36 65.82 34,095 64.980 -2.90%
2017-03-28 0 6.900 6.800 7.050 6.750 6.900 295,000 2,017,500 6.8390 66.78 65.82 68.24 65.33 66.78 30,479 66.193 -1.43%
2017-03-27 0 7.000 - 7.150 7.000 7.400 250,000 1,810,000 7.2400 67.75 - 69.20 67.75 71.62 25,830 70.075 -6.67%
2017-03-24 0 7.500 7.400 - 7.400 7.800 215,000 1,628,000 7.5721 72.59 71.62 - 71.62 75.49 22,213 73.289 -5.06%
2017-03-23 0 7.900 7.900 - 7.900 8.500 175,000 1,424,250 8.1386 76.46 76.46 - 76.46 82.27 18,081 78.772 -7.06%
2017-03-22 0 8.500 - 8.600 8.500 9.200 140,000 1,243,000 8.8786 82.27 - 83.24 82.27 89.05 14,465 85.934 -8.60%
2017-03-21 0 9.300 9.200 9.400 9.300 9.800 110,000 1,051,100 9.5555 90.01 89.05 90.98 90.01 94.85 11,365 92.486 -7.00%
2017-03-20 0 10.00 9.800 10.00 - - 0 0 - 96.79 94.85 96.79 - - 0 - 0.00%
2017-03-17 0 10.00 9.800 - 9.800 10.00 45,000 444,500 9.8778 96.79 94.85 - 94.85 96.79 4,649 95.605 2.04%
2017-03-16 0 9.800 9.700 9.800 9.800 9.800 24,400 238,724 9.7838 94.85 93.88 94.85 94.85 94.85 2,521 94.695 2.08%
2017-03-15 0 9.600 9.600 - - - 0 0 - 92.92 92.92 - - - 0 - 0.00%
2017-03-14 0 9.600 - - 9.600 9.600 10,000 96,500 9.6500 92.92 - - 92.92 92.92 1,033 93.401 2.67%
2017-03-13 0 9.350 - 9.500 9.350 9.400 860,000 8,060,750 9.3730 90.50 - 91.95 90.50 90.98 88,854 90.719 -4.59%
2017-03-10 0 9.800 9.700 10.00 - - 0 0 - 94.85 93.88 96.79 - - 0 - 0.00%
2017-03-09 0 9.800 - - 9.800 9.800 5,000 49,000 9.8000 94.85 - - 94.85 94.85 517 94.852 0.00%
2017-03-08 0 9.800 9.600 - 9.800 9.800 415,000 4,067,000 9.8000 94.85 92.92 - 94.85 94.85 42,877 94.852 1.03%
2017-03-07 0 9.700 9.600 9.700 9.700 9.700 15,000 145,500 9.7000 93.88 92.92 93.88 93.88 93.88 1,550 93.885 -0.51%
2017-03-06 0 9.750 9.700 9.990 - - 0 0 - 94.37 93.88 96.69 - - 0 - 0.00%
2017-03-03 0 9.750 9.750 - 9.750 9.800 755,000 7,375,500 9.7689 94.37 94.37 - 94.37 94.85 78,005 94.551 0.00%
2017-03-02 0 9.750 9.600 9.800 9.750 9.750 170,000 1,657,500 9.7500 94.37 92.92 94.85 94.37 94.37 17,564 94.368 0.52%
2017-03-01 0 9.700 9.600 - - - 0 0 - 93.88 92.92 - - - 0 - 0.00%
2017-02-28 0 9.700 9.600 9.700 9.700 9.700 85,000 824,500 9.7000 93.88 92.92 93.88 93.88 93.88 8,782 93.885 -0.41%
2017-02-27 0 9.740 9.600 9.740 9.740 9.750 150,000 1,462,450 9.7497 94.27 92.92 94.27 94.27 94.37 15,498 94.365 -0.10%
2017-02-24 0 9.750 - 9.800 9.750 9.750 100,000 975,000 9.7500 94.37 - 94.85 94.37 94.37 10,332 94.368 -0.51%
2017-02-23 0 9.800 9.700 9.890 9.800 9.800 2,035,000 19,943,000 9.8000 94.85 93.88 95.72 94.85 94.85 210,253 94.852 -1.90%
2017-02-22 0 9.990 - 10.10 - - 0 0 - 96.69 - 97.76 - - 0 - 0.00%
2017-02-21 0 9.990 9.800 9.990 - - 10,000 99,000 9.9000 96.69 94.85 96.69 - - 1,033 95.820 -0.89%
2017-02-20 0 10.08 9.900 10.10 - - 0 0 - 97.56 95.82 97.76 - - 0 - 0.00%
2017-02-17 0 10.08 9.900 10.08 - - 10,000 101,000 10.100 97.56 95.82 97.56 - - 1,033 97.756 -0.20%
2017-02-16 0 10.10 9.900 10.10 - - 0 0 - 97.76 95.82 97.76 - - 0 - 0.00%
2017-02-15 0 10.10 9.900 10.10 10.00 10.10 39,400 395,520 10.039 97.76 95.82 97.76 96.79 97.76 4,071 97.162 1.00%
2017-02-14 0 10.00 10.00 10.10 9.300 9.900 85,000 823,000 9.6824 96.79 96.79 97.76 90.01 95.82 8,782 93.714 0.00%
2017-02-13 0 10.00 9.900 - 9.900 10.10 1,470,000 14,841,800 10.097 96.79 95.82 - 95.82 97.76 151,878 97.722 0.00%
2017-02-10 0 10.00 9.950 10.00 - - 0 0 - 96.79 96.30 96.79 - - 0 - 0.00%
2017-02-09 0 10.00 9.900 - - - 0 0 - 96.79 95.82 - - - 0 - 0.00%
2017-02-08 0 10.00 9.900 - 9.800 10.00 10,000 99,000 9.9000 96.79 95.82 - 94.85 96.79 1,033 95.820 1.01%
2017-02-07 0 9.900 - 10.10 9.700 10.00 125,000 1,245,000 9.9600 95.82 - 97.76 93.88 96.79 12,915 96.401 4.21%
2017-02-06 0 9.500 9.400 - - - 0 0 - 91.95 90.98 - - - 0 - 0.00%
2017-02-03 0 9.500 9.400 - 9.500 9.500 5,000 47,500 9.5000 91.95 90.98 - 91.95 91.95 517 91.949 5.56%
2017-02-02 0 9.000 9.000 9.500 8.770 9.000 45,000 397,850 8.8411 87.11 87.11 91.95 84.88 87.11 4,649 85.572 0.78%
2017-02-01 0 8.930 - 9.150 8.930 8.930 5,000 44,650 8.9300 86.43 - 88.56 86.43 86.43 517 86.432 -2.08%
2017-01-27 0 9.120 - 9.500 - - 0 0 - 88.27 - 91.95 - - 0 - 0.00%
2017-01-26 0 9.120 - 9.120 9.150 9.300 95,000 872,850 9.1879 88.27 - 88.27 88.56 90.01 9,815 88.928 0.77%
2017-01-25 0 9.050 - 9.390 9.050 9.300 80,000 737,500 9.2188 87.59 - 90.88 87.59 90.01 8,265 89.227 2.84%
2017-01-24 0 8.800 8.800 - 8.200 9.200 255,000 2,234,600 8.7631 85.17 85.17 - 79.37 89.05 26,346 84.817 11.39%
2017-01-23 0 7.900 7.800 - 6.900 8.100 330,000 2,447,450 7.4165 76.46 75.49 - 66.78 78.40 34,095 71.783 12.86%
2017-01-20 0 7.000 7.000 - 6.050 7.000 225,000 1,468,850 6.5282 67.75 67.75 - 58.56 67.75 23,247 63.185 16.67%
2017-01-19 0 6.000 5.900 - 5.290 6.000 200,000 1,086,100 5.4305 58.07 57.11 - 51.20 58.07 20,664 52.561 20.00%
2017-01-18 0 5.000 4.800 - - - 0 0 - 48.39 46.46 - - - 0 - 0.00%
2017-01-17 0 5.000 4.500 - - - 0 0 - 48.39 43.55 - - - 0 - 0.00%
2017-01-16 0 5.000 4.500 - - - 0 0 - 48.39 43.55 - - - 0 - 0.00%
2017-01-13 0 5.000 4.500 5.000 - - 0 0 - 48.39 43.55 48.39 - - 0 - -4.76%
2017-01-12 0 5.250 4.500 - - - 0 0 - 50.81 43.55 - - - 0 - 0.00%
2017-01-11 0 5.250 4.500 - - - 0 0 - 50.81 43.55 - - - 0 - 0.00%
2017-01-10 0 5.250 4.500 - - - 0 0 - 50.81 43.55 - - - 0 - 0.00%
2017-01-09 0 5.250 4.500 5.350 - - 0 0 - 50.81 43.55 51.78 - - 0 - 0.00%
2017-01-06 0 5.250 4.500 5.350 - - 0 0 - 50.81 43.55 51.78 - - 0 - 0.00%
2017-01-05 0 5.250 4.500 5.350 - - 0 0 - 50.81 43.55 51.78 - - 0 - 0.00%
2017-01-04 0 5.250 4.500 - - - 0 0 - 50.81 43.55 - - - 0 - 0.00%
2017-01-03 0 5.250 4.500 5.350 - - 0 0 - 50.81 43.55 51.78 - - 0 - 0.00%
2016-12-30 0 5.250 4.500 5.300 - - 0 0 - 50.81 43.55 51.30 - - 0 - 0.00%
2016-12-29 0 5.250 4.500 5.290 5.250 5.250 5,000 26,250 5.2500 50.81 43.55 51.20 50.81 50.81 517 50.814 -1.87%
2016-12-28 0 5.350 4.500 5.350 - - 0 0 - 51.78 43.55 51.78 - - 0 - 0.00%
2016-12-23 0 5.350 4.500 5.350 - - 0 0 - 51.78 43.55 51.78 - - 0 - 0.00%
2016-12-22 0 5.350 4.500 5.400 - - 0 0 - 51.78 43.55 52.27 - - 0 - 0.00%
2016-12-21 0 5.350 4.500 5.350 - - 0 0 - 51.78 43.55 51.78 - - 0 - 0.00%
2016-12-20 0 5.350 4.500 5.350 5.350 5.400 840,000 4,531,500 5.3946 51.78 43.55 51.78 51.78 52.27 86,787 52.214 0.94%
2016-12-19 0 5.300 4.500 - - - 0 0 - 51.30 43.55 - - - 0 - 0.00%
2016-12-16 0 5.300 4.500 - - - 0 0 - 51.30 43.55 - - - 0 - 0.00%
2016-12-15 0 5.300 4.500 - - - 0 0 - 51.30 43.55 - - - 0 - 0.00%
2016-12-14 0 5.300 4.500 - - - 0 0 - 51.30 43.55 - - - 0 - 0.00%
2016-12-13 0 5.300 4.500 - - - 0 0 - 51.30 43.55 - - - 0 - 0.00%
2016-12-12 0 5.300 4.500 - - - 0 0 - 51.30 43.55 - - - 0 - 0.00%
2016-12-09 0 5.300 4.500 5.300 - - 0 0 - 51.30 43.55 51.30 - - 0 - -0.93%
2016-12-08 0 5.350 4.500 5.350 5.350 5.350 5,000 26,750 5.3500 51.78 43.55 51.78 51.78 51.78 517 51.782 -0.93%
2016-12-07 0 5.400 4.500 5.400 - - 0 0 - 52.27 43.55 52.27 - - 0 - 0.00%
2016-12-06 0 5.400 4.500 5.450 - - 0 0 - 52.27 43.55 52.75 - - 0 - 0.00%
2016-12-05 0 5.400 4.500 - - - 0 0 - 52.27 43.55 - - - 0 - 0.00%
2016-12-02 0 5.400 4.500 5.400 5.400 5.400 15,000 81,000 5.4000 52.27 43.55 52.27 52.27 52.27 1,550 52.266 0.93%
2016-12-01 0 5.350 4.500 5.400 - - 0 0 - 51.78 43.55 52.27 - - 0 - 0.00%
2016-11-30 0 5.350 4.500 5.400 5.350 5.400 215,000 1,160,250 5.3965 51.78 43.55 52.27 51.78 52.27 22,213 52.232 0.00%
2016-11-29 0 5.350 4.500 5.350 5.350 5.400 40,000 214,750 5.3688 51.78 43.55 51.78 51.78 52.27 4,133 51.963 -1.83%
2016-11-28 0 5.450 4.500 5.450 5.450 5.500 800,000 4,375,250 5.4691 52.75 43.55 52.75 52.75 53.23 82,655 52.934 -1.80%
2016-11-25 0 5.550 4.500 5.550 5.550 5.600 250,000 1,388,000 5.5520 53.72 43.55 53.72 53.72 54.20 25,830 53.737 0.91%
2016-11-24 0 5.500 5.000 5.500 - - 0 0 - 53.23 48.39 53.23 - - 0 - -1.61%
2016-11-23 0 5.590 5.670 5.700 5.150 5.500 2,110,000 11,044,000 5.2341 54.10 54.88 55.17 49.85 53.23 218,002 50.660 8.97%
2016-11-22 0 5.130 4.500 5.150 5.080 5.150 700,000 3,578,150 5.1116 49.65 43.55 49.85 49.17 49.85 72,323 49.475 0.39%
2016-11-21 0 5.110 5.110 5.150 5.050 5.250 900,000 4,558,800 5.0653 49.46 49.46 49.85 48.88 50.81 92,987 49.026 2.20%
2016-11-18 0 5.000 4.900 5.000 5.050 5.100 885,000 4,480,150 5.0623 48.39 47.43 48.39 48.88 49.36 91,437 48.997 -1.57%
2016-11-17 0 5.080 4.900 5.080 - - 0 0 - 49.17 47.43 49.17 - - 0 - 0.00%
2016-11-16 0 5.080 4.600 5.100 5.000 5.080 865,000 4,367,500 5.0491 49.17 44.52 49.36 48.39 49.17 89,370 48.870 2.63%
2016-11-15 0 4.950 4.910 4.950 5.000 5.050 2,925,000 14,739,000 5.0390 47.91 47.52 47.91 48.39 48.88 302,206 48.771 -2.94%
2016-11-14 0 5.100 4.900 5.100 5.040 5.120 2,210,000 11,208,300 5.0716 49.36 47.43 49.36 48.78 49.56 228,334 49.087 0.79%
2016-11-11 0 5.060 4.910 5.070 4.950 5.080 4,005,000 20,221,800 5.0491 48.97 47.52 49.07 47.91 49.17 413,790 48.870 3.48%
2016-11-10 0 4.890 4.710 5.090 4.850 5.000 4,100,000 20,288,750 4.9485 47.33 45.59 49.27 46.94 48.39 423,605 47.895 0.20%
2016-11-09 0 4.880 4.730 4.890 4.600 5.000 4,265,000 20,740,200 4.8629 47.23 45.78 47.33 44.52 48.39 440,653 47.067 2.52%
2016-11-08 0 4.760 4.750 4.940 4.500 5.100 14,385,000 71,862,200 4.9956 46.07 45.97 47.81 43.55 49.36 1,486,235 48.352

Webb-site Database - Powered By Linux Group

Back to top