CMON Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08278  2016-12-02  2019-11-18  2019-11-19
HK Main 01792  2019-11-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 1.190 1.150 1.200 - - 0 0 - 1.190 1.150 1.200 - - 0 - 0.00%
2026-02-03 0 1.190 1.160 1.200 1.150 1.190 86,000 100,500 1.1686 1.190 1.160 1.200 1.150 1.190 86,000 1.1686 5.31%
2026-02-02 0 1.130 1.120 1.150 1.080 1.130 36,000 40,380 1.1217 1.130 1.120 1.150 1.080 1.130 36,000 1.1217 4.63%
2026-01-30 0 1.080 1.000 1.080 0.970 1.090 58,000 60,660 1.0459 1.080 1.000 1.080 0.970 1.090 58,000 1.0459 4.85%
2026-01-29 0 1.030 1.030 1.090 1.000 1.040 71,428 72,179 1.0105 1.030 1.030 1.090 1.000 1.040 71,428 1.0105 -11.97%
2026-01-28 0 1.170 1.040 1.180 1.040 1.180 8,000 8,880 1.1100 1.170 1.040 1.180 1.040 1.180 8,000 1.1100 6.36%
2026-01-27 0 1.100 1.050 1.160 1.060 1.250 228,000 260,540 1.1427 1.100 1.050 1.160 1.060 1.250 228,000 1.1427 1.85%
2026-01-26 0 1.080 1.080 1.140 1.040 1.100 32,000 34,240 1.0700 1.080 1.080 1.140 1.040 1.100 32,000 1.0700 -5.26%
2026-01-23 0 1.140 1.140 1.200 1.050 1.140 66,000 75,060 1.1373 1.140 1.140 1.200 1.050 1.140 66,000 1.1373 0.00%
2026-01-22 0 1.140 1.080 1.140 1.030 1.180 128,000 139,140 1.0870 1.140 1.080 1.140 1.030 1.180 128,000 1.0870 -4.20%
2026-01-21 0 1.190 1.150 1.200 1.130 1.250 78,285 91,393 1.1674 1.190 1.150 1.200 1.130 1.250 78,285 1.1674 -4.80%
2026-01-20 0 1.250 1.250 1.260 1.100 1.450 852,569 1,092,237 1.2811 1.250 1.250 1.260 1.100 1.450 852,569 1.2811 30.21%
2026-01-19 0 0.960 0.930 1.000 0.920 0.960 16,000 15,280 0.9550 0.960 0.930 1.000 0.920 0.960 16,000 0.9550 5.49%
2026-01-16 0 0.910 0.900 0.960 0.900 0.910 4,857 4,365 0.8987 0.910 0.900 0.960 0.900 0.910 4,857 0.8987 -1.09%
2026-01-15 0 0.920 0.910 0.920 0.900 0.960 148,285 136,536 0.9208 0.920 0.910 0.920 0.900 0.960 148,285 0.9208 0.00%
2026-01-14 0 0.920 0.920 1.000 0.900 0.990 89,711 83,597 0.9318 0.920 0.920 1.000 0.900 0.990 89,711 0.9318 -3.16%
2026-01-13 0 0.950 0.910 1.060 0.950 0.950 2,000 1,900 0.9500 0.950 0.910 1.060 0.950 0.950 2,000 0.9500 -4.04%
2026-01-09 0 0.990 0.920 1.000 0.890 1.000 49,428 46,830 0.9474 0.990 0.920 1.000 0.890 1.000 49,428 0.9474 -3.88%
2026-01-08 0 1.030 0.930 1.050 1.000 1.030 16,000 16,120 1.0075 1.030 0.930 1.050 1.000 1.030 16,000 1.0075 4.04%
2026-01-07 0 0.990 0.900 1.040 0.900 0.990 60,571 55,696 0.9195 0.990 0.900 1.040 0.900 0.990 60,571 0.9195 -1.00%
2026-01-06 0 1.000 0.900 1.000 0.900 1.040 154,000 143,283 0.9304 1.000 0.900 1.000 0.900 1.040 154,000 0.9304 -8.26%
2026-01-05 0 1.090 0.960 1.090 0.870 1.090 89,142 89,536 1.0044 1.090 0.960 1.090 0.870 1.090 89,142 1.0044 34.57%
2025-12-31 0 0.810 0.770 0.860 0.770 0.810 8,000 6,400 0.8000 0.810 0.770 0.860 0.770 0.810 8,000 0.8000 0.00%
2025-12-30 0 0.810 0.770 0.880 - - 0 0 - 0.810 0.770 0.880 - - 0 - 0.00%
2025-12-29 0 0.810 0.810 0.890 0.780 0.810 13,142 10,442 0.7946 0.810 0.810 0.890 0.780 0.810 13,142 0.7946 3.85%
2025-12-24 0 0.780 0.770 0.840 0.780 0.780 198,000 154,440 0.7800 0.780 0.770 0.840 0.780 0.780 198,000 0.7800 0.00%
2025-12-23 0 0.780 0.770 0.820 0.730 0.950 297,143 242,654 0.8166 0.780 0.770 0.820 0.730 0.950 297,143 0.8166 -17.89%
2025-12-22 0 0.950 0.950 1.040 0.950 0.950 36,000 34,200 0.9500 0.950 0.950 1.040 0.950 0.950 36,000 0.9500 -8.65%
2025-12-19 0 1.040 1.010 1.040 1.000 1.080 92,001 95,580 1.0389 1.040 1.010 1.040 1.000 1.080 92,001 1.0389 -7.14%
2025-12-18 0 1.120 0.950 1.120 1.130 1.170 10,000 11,460 1.1460 1.120 0.950 1.120 1.130 1.170 10,000 1.1460 -5.08%
2025-12-17 0 1.180 1.040 1.180 1.100 1.190 56,000 62,760 1.1207 1.180 1.040 1.180 1.100 1.190 56,000 1.1207 -2.48%
2025-12-16 0 1.210 1.210 1.290 1.200 1.330 42,858 52,815 1.2323 1.210 1.210 1.290 1.200 1.330 42,858 1.2323 -9.70%
2025-12-15 0 1.340 1.300 1.340 1.170 1.350 5,100,847 6,857,224 1.3443 1.340 1.300 1.340 1.170 1.350 5,100,847 1.3443 -4.29%
2025-12-12 0 1.400 1.400 1.480 1.400 1.690 84,571 130,042 1.5377 1.400 1.400 1.480 1.400 1.690 84,571 1.5377 -6.67%
2025-12-11 0 1.500 1.400 1.560 1.300 1.730 63,153 100,864 1.5971 1.500 1.400 1.560 1.300 1.730 63,153 1.5971 -0.33%
2025-12-10 0 0.043 0.041 0.044 0.041 0.048 3,010,000 132,020 0.0439 1.505 1.435 1.540 1.435 1.680 86,000 1.5351 -8.51%
2025-12-09 0 0.047 0.044 0.046 0.045 0.069 17,640,000 871,360 0.0494 1.645 1.540 1.610 1.575 2.415 504,000 1.7289 6.82%
2025-12-08 0 0.044 0.042 0.044 0.043 0.059 9,870,000 468,500 0.0475 1.540 1.470 1.540 1.505 2.065 282,000 1.6613 -25.42%
2025-12-05 0 0.059 0.056 0.059 0.030 0.063 52,440,000 2,590,090 0.0494 2.065 1.960 2.065 1.050 2.205 1,498,286 1.7287 103.45%
2025-12-04 0 0.029 0.029 0.030 0.027 0.029 1,120,000 32,130 0.0287 1.015 1.015 1.050 0.945 1.015 32,000 1.0041 -3.33%
2025-12-03 0 0.030 0.027 0.030 - - 0 0 - 1.050 0.945 1.050 - - 0 - 0.00%
2025-12-02 0 0.030 0.028 0.030 0.029 0.030 2,860,000 82,340 0.0288 1.050 0.980 1.050 1.015 1.050 81,714 1.0077 0.00%
2025-12-01 0 0.030 0.030 0.031 0.030 0.030 490,000 14,700 0.0300 1.050 1.050 1.085 1.050 1.050 14,000 1.0500 -3.23%
2025-11-28 0 0.031 0.030 0.032 0.028 0.032 10,160,000 302,370 0.0298 1.085 1.050 1.120 0.980 1.120 290,286 1.0416 -6.06%
2025-11-27 0 0.033 0.033 0.034 0.033 0.033 420,000 13,860 0.0330 1.155 1.155 1.190 1.155 1.155 12,000 1.1550 3.12%
2025-11-26 0 0.032 0.032 0.033 - - 0 0 - 1.120 1.120 1.155 - - 0 - 0.00%
2025-11-25 0 0.032 0.032 0.033 0.029 0.034 10,130,000 313,080 0.0309 1.120 1.120 1.155 1.015 1.190 289,429 1.0817 14.29%
2025-11-24 0 0.028 0.027 0.029 0.027 0.029 2,670,000 74,640 0.0280 0.980 0.945 1.015 0.945 1.015 76,286 0.9784 -3.45%
2025-11-21 0 0.029 0.027 0.029 0.028 0.033 11,430,000 346,280 0.0303 1.015 0.945 1.015 0.980 1.155 326,571 1.0603 -14.71%
2025-11-20 0 0.034 0.034 0.035 0.033 0.035 910,000 31,570 0.0347 1.190 1.190 1.225 1.155 1.225 26,000 1.2142 0.00%
2025-11-19 0 0.034 0.033 0.034 0.032 0.035 2,110,000 71,850 0.0341 1.190 1.155 1.190 1.120 1.225 60,286 1.1918 0.00%
2025-11-18 0 0.034 0.034 0.035 0.033 0.040 9,220,000 322,120 0.0349 1.190 1.190 1.225 1.155 1.400 263,429 1.2228 -10.53%
2025-11-17 0 0.038 0.037 0.038 0.037 0.042 10,430,000 405,370 0.0389 1.330 1.295 1.330 1.295 1.470 298,000 1.3603 -13.64%
2025-11-14 0 0.044 0.044 0.045 0.042 0.045 2,100,000 90,930 0.0433 1.540 1.540 1.575 1.470 1.575 60,000 1.5155 2.33%
2025-11-13 0 0.043 0.042 0.043 0.040 0.044 3,010,000 128,380 0.0427 1.505 1.470 1.505 1.400 1.540 86,000 1.4928 7.50%
2025-11-12 0 0.040 0.040 0.042 0.036 0.045 9,680,000 402,800 0.0416 1.400 1.400 1.470 1.260 1.575 276,571 1.4564 8.11%
2025-11-11 0 0.037 0.036 0.038 0.036 0.042 5,600,000 212,870 0.0380 1.295 1.260 1.330 1.260 1.470 160,000 1.3304 -9.76%
2025-11-10 0 0.041 0.041 0.042 0.041 0.053 16,730,000 761,740 0.0455 1.435 1.435 1.470 1.435 1.855 478,000 1.5936 -22.64%
2025-11-07 0 0.053 0.051 0.053 0.038 0.053 23,800,000 1,122,170 0.0472 1.855 1.785 1.855 1.330 1.855 680,000 1.6503 35.90%
2025-11-06 0 0.039 0.039 0.040 0.039 0.040 910,000 35,910 0.0395 1.365 1.365 1.400 1.365 1.400 26,000 1.3812 0.00%
2025-11-05 0 0.039 0.039 0.040 0.036 0.042 6,860,000 263,760 0.0384 1.365 1.365 1.400 1.260 1.470 196,000 1.3457 -7.14%
2025-11-04 0 0.042 0.040 0.042 0.039 0.042 3,640,000 142,520 0.0392 1.470 1.400 1.470 1.365 1.470 104,000 1.3704 5.00%
2025-11-03 0 0.040 0.038 0.040 0.037 0.042 2,590,000 101,640 0.0392 1.400 1.330 1.400 1.295 1.470 74,000 1.3735 0.00%
2025-10-31 0 0.040 0.040 0.042 0.037 0.046 33,670,000 1,379,560 0.0410 1.400 1.400 1.470 1.295 1.610 962,000 1.4341 -16.67%
2025-10-30 0 0.048 0.048 0.049 0.043 0.050 9,800,000 466,620 0.0476 1.680 1.680 1.715 1.505 1.750 280,000 1.6665 -2.04%
2025-10-28 0 0.049 0.048 0.049 0.046 0.059 32,270,000 1,672,580 0.0518 1.715 1.680 1.715 1.610 2.065 922,000 1.8141 -23.44%
2025-10-27 0 0.064 0.062 0.064 0.054 0.068 31,340,000 1,940,850 0.0619 2.240 2.170 2.240 1.890 2.380 895,429 2.1675 3.23%
2025-10-24 0 0.062 0.060 0.062 0.052 0.082 101,690,000 6,950,550 0.0684 2.170 2.100 2.170 1.820 2.870 2,905,429 2.3923 19.23%
2025-10-23 0 0.052 0.051 0.053 0.046 0.052 16,100,000 786,600 0.0489 1.820 1.785 1.855 1.610 1.820 460,000 1.7100 0.00%
2025-10-22 0 0.052 0.048 0.052 0.045 0.053 47,760,000 2,331,940 0.0488 1.820 1.680 1.820 1.575 1.855 1,364,571 1.7089 1.96%
2025-10-21 0 0.051 0.051 0.052 0.029 0.057 142,540,000 6,231,390 0.0437 1.785 1.785 1.820 1.015 1.995 4,072,571 1.5301 54.55%
2025-10-20 0 0.033 0.032 0.033 0.022 0.036 130,980,000 3,564,770 0.0272 1.155 1.120 1.155 0.770 1.260 3,742,286 0.9526 57.14%
2025-10-17 0 0.021 0.020 0.021 0.020 0.023 2,190,000 47,960 0.0219 0.735 0.700 0.735 0.700 0.805 62,571 0.7665 0.00%
2025-10-16 0 0.021 0.021 0.022 0.020 0.021 4,060,000 84,420 0.0208 0.735 0.735 0.770 0.700 0.735 116,000 0.7278 0.00%
2025-10-15 0 0.021 0.021 0.022 0.019 0.022 7,280,000 153,300 0.0211 0.735 0.735 0.770 0.665 0.770 208,000 0.7370 5.00%
2025-10-14 0 0.020 0.019 0.020 0.019 0.021 6,320,000 126,010 0.0199 0.700 0.665 0.700 0.665 0.735 180,571 0.6978 0.00%
2025-10-13 0 0.020 0.020 0.021 0.020 0.022 22,610,000 465,150 0.0206 0.700 0.700 0.735 0.700 0.770 646,000 0.7200 -13.04%
2025-10-10 0 0.023 0.022 0.023 0.022 0.026 16,450,000 384,230 0.0234 0.805 0.770 0.805 0.770 0.910 470,000 0.8175 -8.00%
2025-10-09 0 0.025 0.023 0.025 0.021 0.025 20,430,000 478,910 0.0234 0.875 0.805 0.875 0.735 0.875 583,714 0.8205 25.00%
2025-10-08 0 0.020 0.020 0.022 0.020 0.022 3,640,000 74,620 0.0205 0.700 0.700 0.770 0.700 0.770 104,000 0.7175 0.00%
2025-10-06 0 0.020 0.019 0.021 0.020 0.023 1,110,000 23,340 0.0210 0.700 0.665 0.735 0.700 0.805 31,714 0.7359 -4.76%
2025-10-03 0 0.021 0.019 0.022 0.019 0.023 12,680,000 260,850 0.0206 0.735 0.665 0.770 0.665 0.805 362,286 0.7200 0.00%
2025-10-02 0 0.021 0.019 0.021 0.020 0.022 1,050,000 21,420 0.0204 0.735 0.665 0.735 0.700 0.770 30,000 0.7140 0.00%
2025-09-30 0 0.021 0.019 0.021 0.019 0.022 2,730,000 56,350 0.0206 0.735 0.665 0.735 0.665 0.770 78,000 0.7224 5.00%
2025-09-29 0 0.020 0.019 0.020 0.019 0.022 1,890,000 38,220 0.0202 0.700 0.665 0.700 0.665 0.770 54,000 0.7078 0.00%
2025-09-26 0 0.020 0.019 0.020 0.020 0.020 70,000 1,400 0.0200 0.700 0.665 0.700 0.700 0.700 2,000 0.7000 0.00%
2025-09-25 0 0.020 0.019 0.021 0.019 0.022 4,340,000 88,060 0.0203 0.700 0.665 0.735 0.665 0.770 124,000 0.7102 0.00%
2025-09-24 0 0.020 0.020 0.022 0.018 0.022 10,990,000 219,940 0.0200 0.700 0.700 0.770 0.630 0.770 314,000 0.7004 11.11%
2025-09-23 0 0.018 0.017 0.018 0.018 0.018 1,120,000 20,160 0.0180 0.630 0.595 0.630 0.630 0.630 32,000 0.6300 0.00%
2025-09-22 0 0.018 0.018 0.019 0.018 0.019 980,000 18,340 0.0187 0.630 0.630 0.665 0.630 0.665 28,000 0.6550 0.00%
2025-09-19 0 0.018 0.018 0.019 0.018 0.020 6,510,000 123,130 0.0189 0.630 0.630 0.665 0.630 0.700 186,000 0.6620 -10.00%
2025-09-18 0 0.020 0.019 0.020 0.020 0.023 4,760,000 95,900 0.0201 0.700 0.665 0.700 0.700 0.805 136,000 0.7051 -9.09%
2025-09-17 0 0.022 0.020 0.022 0.020 0.023 4,550,000 97,300 0.0214 0.770 0.700 0.770 0.700 0.805 130,000 0.7485 0.00%
2025-09-16 0 0.022 0.021 0.022 0.018 0.023 9,900,000 209,870 0.0212 0.770 0.735 0.770 0.630 0.805 282,857 0.7420 15.79%
2025-09-15 0 0.019 0.018 0.020 0.019 0.022 2,030,000 39,270 0.0193 0.665 0.630 0.700 0.665 0.770 58,000 0.6771 -9.52%
2025-09-12 0 0.021 0.020 0.021 0.018 0.022 7,350,000 150,150 0.0204 0.735 0.700 0.735 0.630 0.770 210,000 0.7150 10.53%
2025-09-11 0 0.019 0.019 0.020 0.017 0.020 5,460,001 101,220 0.0185 0.665 0.665 0.700 0.595 0.700 156,000 0.6488 0.00%
2025-09-10 0 0.019 0.018 0.019 0.018 0.023 16,030,000 315,770 0.0197 0.665 0.630 0.665 0.630 0.805 458,000 0.6895 -13.64%
2025-09-09 0 0.022 0.020 0.022 0.020 0.025 31,960,000 720,190 0.0225 0.770 0.700 0.770 0.700 0.875 913,143 0.7887 10.00%
2025-09-08 0 0.020 0.019 0.022 0.017 0.024 26,840,000 565,920 0.0211 0.700 0.665 0.770 0.595 0.840 766,857 0.7380 17.65%
2025-09-05 0 0.017 0.017 0.018 0.015 0.018 9,750,000 162,750 0.0167 0.595 0.595 0.630 0.525 0.630 278,571 0.5842 13.33%
2025-09-04 0 0.015 0.015 0.017 0.015 0.016 1,750,000 27,020 0.0154 0.525 0.525 0.595 0.525 0.560 50,000 0.5404 -6.25%
2025-09-03 0 0.016 0.015 0.017 0.016 0.016 980,000 15,680 0.0160 0.560 0.525 0.595 0.560 0.560 28,000 0.5600 0.00%
2025-09-02 0 0.016 0.015 0.017 0.015 0.016 9,590,000 152,590 0.0159 0.560 0.525 0.595 0.525 0.560 274,000 0.5569 6.67%
2025-09-01 0 0.015 0.014 0.015 0.014 0.015 1,450,000 21,480 0.0148 0.525 0.490 0.525 0.490 0.525 41,429 0.5185 7.14%
2025-08-29 0 0.014 0.014 0.015 0.014 0.015 350,000 5,180 0.0148 0.490 0.490 0.525 0.490 0.525 10,000 0.5180 -6.67%
2025-08-28 0 0.015 0.015 0.016 0.015 0.016 3,710,000 55,790 0.0150 0.525 0.525 0.560 0.525 0.560 106,000 0.5263 0.00%
2025-08-27 0 0.015 0.014 0.015 0.014 0.015 19,320,000 282,800 0.0146 0.525 0.490 0.525 0.490 0.525 552,000 0.5123 0.00%
2025-08-26 0 0.015 0.014 0.015 0.014 0.015 4,060,000 60,060 0.0148 0.525 0.490 0.525 0.490 0.525 116,000 0.5178 7.14%
2025-08-25 0 0.014 0.013 0.014 0.014 0.014 3,660,000 51,080 0.0140 0.490 0.455 0.490 0.490 0.490 104,571 0.4885 0.00%
2025-08-22 0 0.014 0.014 0.015 0.012 0.016 48,720,000 671,370 0.0138 0.490 0.490 0.525 0.420 0.560 1,392,000 0.4823 -17.65%
2025-08-21 0 0.017 0.016 0.018 - - 0 0 - 0.595 0.560 0.630 - - 0 - 0.00%
2025-08-20 0 0.017 0.016 0.017 0.017 0.018 1,120,000 19,110 0.0171 0.595 0.560 0.595 0.595 0.630 32,000 0.5972 0.00%
2025-08-19 0 0.017 0.016 0.017 0.017 0.017 420,000 7,140 0.0170 0.595 0.560 0.595 0.595 0.595 12,000 0.5950 0.00%
2025-08-18 0 0.017 0.017 0.018 0.016 0.017 2,730,000 45,220 0.0166 0.595 0.595 0.630 0.560 0.595 78,000 0.5797 13.33%
2025-08-15 0 0.015 0.015 0.016 - - 0 0 - 0.525 0.525 0.560 - - 0 - 0.00%
2025-08-14 0 0.015 0.015 0.016 - - 0 0 - 0.525 0.525 0.560 - - 0 - 0.00%
2025-08-13 0 0.015 0.015 0.016 0.014 0.016 8,260,000 122,570 0.0148 0.525 0.525 0.560 0.490 0.560 236,000 0.5194 7.14%
2025-08-12 0 0.014 0.014 0.015 0.014 0.015 3,150,000 45,360 0.0144 0.490 0.490 0.525 0.490 0.525 90,000 0.5040 0.00%
2025-08-11 0 0.014 0.013 0.015 0.014 0.014 2,100,000 29,400 0.0140 0.490 0.455 0.525 0.490 0.490 60,000 0.4900 0.00%
2025-08-08 0 0.014 0.013 0.016 - - 0 0 - 0.490 0.455 0.560 - - 0 - 0.00%
2025-08-07 0 0.014 0.014 0.016 0.014 0.015 560,000 8,330 0.0149 0.490 0.490 0.560 0.490 0.525 16,000 0.5206 -6.67%
2025-08-06 0 0.015 0.013 0.016 0.015 0.015 1,920,000 28,560 0.0149 0.525 0.455 0.560 0.525 0.525 54,857 0.5206 0.00%
2025-08-05 0 0.015 0.013 0.015 - - 0 0 - 0.525 0.455 0.525 - - 0 - 0.00%
2025-08-04 0 0.015 0.014 0.015 0.015 0.015 420,000 6,300 0.0150 0.525 0.490 0.525 0.525 0.525 12,000 0.5250 7.14%
2025-08-01 0 0.014 0.013 0.015 0.014 0.015 9,740,000 139,050 0.0143 0.490 0.455 0.525 0.490 0.525 278,286 0.4997 -6.67%
2025-07-31 0 0.015 0.015 0.017 0.015 0.017 980,000 15,400 0.0157 0.525 0.525 0.595 0.525 0.595 28,000 0.5500 -6.25%
2025-07-30 0 0.016 0.015 0.017 - - 0 0 - 0.560 0.525 0.595 - - 0 - 0.00%
2025-07-29 0 0.016 0.015 0.017 - - 0 0 - 0.560 0.525 0.595 - - 0 - 0.00%
2025-07-28 0 0.016 0.015 0.016 - - 0 0 - 0.560 0.525 0.560 - - 0 - 0.00%
2025-07-25 0 0.016 0.015 0.017 - - 0 0 - 0.560 0.525 0.595 - - 0 - 0.00%
2025-07-24 0 0.016 0.016 0.017 0.016 0.016 300,000 4,720 0.0157 0.560 0.560 0.595 0.560 0.560 8,571 0.5507 0.00%
2025-07-23 0 0.016 0.015 0.017 0.016 0.017 7,000,000 112,140 0.0160 0.560 0.525 0.595 0.560 0.595 200,000 0.5607 6.67%
2025-07-22 0 0.015 0.015 0.016 0.015 0.015 280,000 4,200 0.0150 0.525 0.525 0.560 0.525 0.525 8,000 0.5250 -11.76%
2025-07-21 0 0.017 0.015 0.017 - - 0 0 - 0.595 0.525 0.595 - - 0 - 0.00%
2025-07-18 0 0.017 0.015 0.017 0.015 0.017 3,360,000 54,530 0.0162 0.595 0.525 0.595 0.525 0.595 96,000 0.5680 0.00%
2025-07-17 0 0.017 0.016 0.017 0.017 0.018 3,150,000 53,760 0.0171 0.595 0.560 0.595 0.595 0.630 90,000 0.5973 0.00%
2025-07-16 0 0.017 0.016 0.018 0.015 0.017 10,850,000 178,010 0.0164 0.595 0.560 0.630 0.525 0.595 310,000 0.5742 13.33%
2025-07-15 0 0.015 0.014 0.015 0.016 0.016 770,000 12,320 0.0160 0.525 0.490 0.525 0.560 0.560 22,000 0.5600 -6.25%
2025-07-14 0 0.016 0.014 0.016 0.016 0.016 70,000 1,120 0.0160 0.560 0.490 0.560 0.560 0.560 2,000 0.5600 0.00%
2025-07-11 0 0.016 0.015 0.016 - - 0 0 - 0.560 0.525 0.560 - - 0 - 0.00%
2025-07-10 0 0.016 0.014 0.016 - - 0 0 - 0.560 0.490 0.560 - - 0 - 0.00%
2025-07-09 0 0.016 0.014 0.016 0.016 0.016 420,000 6,720 0.0160 0.560 0.490 0.560 0.560 0.560 12,000 0.5600 0.00%
2025-07-08 0 0.016 0.015 0.016 - - 0 0 - 0.560 0.525 0.560 - - 0 - 0.00%
2025-07-07 0 0.016 0.014 0.016 0.014 0.016 140,000 2,100 0.0150 0.560 0.490 0.560 0.490 0.560 4,000 0.5250 6.67%
2025-07-04 0 0.015 0.014 0.016 0.016 0.016 210,000 3,290 0.0157 0.525 0.490 0.560 0.560 0.560 6,000 0.5483 0.00%
2025-07-03 0 0.015 0.014 0.016 0.015 0.015 70,000 1,050 0.0150 0.525 0.490 0.560 0.525 0.525 2,000 0.5250 0.00%
2025-07-02 0 0.015 0.015 0.016 0.015 0.016 1,820,000 27,510 0.0151 0.525 0.525 0.560 0.525 0.560 52,000 0.5290 0.00%
2025-06-30 0 0.015 0.015 0.016 0.015 0.016 6,440,000 99,330 0.0154 0.525 0.525 0.560 0.525 0.560 184,000 0.5398 -11.76%
2025-06-27 0 0.017 0.016 0.017 0.014 0.018 50,610,000 796,460 0.0157 0.595 0.560 0.595 0.490 0.630 1,446,000 0.5508 30.77%
2025-06-26 0 0.013 0.013 0.014 0.012 0.013 1,330,000 16,800 0.0126 0.455 0.455 0.490 0.420 0.455 38,000 0.4421 0.00%
2025-06-25 0 0.013 0.012 0.014 0.013 0.013 1,120,000 14,560 0.0130 0.455 0.420 0.490 0.455 0.455 32,000 0.4550 0.00%
2025-06-24 0 0.013 0.013 0.014 0.013 0.013 3,500,000 45,500 0.0130 0.455 0.455 0.490 0.455 0.455 100,000 0.4550 0.00%
2025-06-23 0 0.013 0.012 0.013 0.013 0.013 7,630,000 99,190 0.0130 0.455 0.420 0.455 0.455 0.455 218,000 0.4550 -7.14%
2025-06-20 0 0.014 0.013 0.014 0.014 0.014 210,000 2,940 0.0140 0.490 0.455 0.490 0.490 0.490 6,000 0.4900 0.00%
2025-06-19 0 0.014 0.013 0.014 0.013 0.014 1,120,000 14,700 0.0131 0.490 0.455 0.490 0.455 0.490 32,000 0.4594 0.00%
2025-06-18 0 0.014 0.013 0.014 0.013 0.014 210,000 2,800 0.0133 0.490 0.455 0.490 0.455 0.490 6,000 0.4667 0.00%
2025-06-17 0 0.014 0.013 0.014 0.013 0.014 4,270,000 57,820 0.0135 0.490 0.455 0.490 0.455 0.490 122,000 0.4739 0.00%
2025-06-16 0 0.014 0.013 0.014 0.014 0.014 1,260,000 17,640 0.0140 0.490 0.455 0.490 0.490 0.490 36,000 0.4900 7.69%
2025-06-13 0 0.013 0.013 0.014 0.013 0.014 1,470,000 19,250 0.0131 0.455 0.455 0.490 0.455 0.490 42,000 0.4583 0.00%
2025-06-12 0 0.013 0.013 0.014 0.013 0.014 9,100,000 127,190 0.0140 0.455 0.455 0.490 0.455 0.490 260,000 0.4892 0.00%
2025-06-11 0 0.013 0.012 0.013 0.013 0.013 8,050,000 104,650 0.0130 0.455 0.420 0.455 0.455 0.455 230,000 0.4550 0.00%
2025-06-10 0 0.013 0.013 0.014 0.013 0.014 3,290,000 43,190 0.0131 0.455 0.455 0.490 0.455 0.490 94,000 0.4595 0.00%
2025-06-09 0 0.013 0.013 0.014 0.013 0.013 70,000 910 0.0130 0.455 0.455 0.490 0.455 0.455 2,000 0.4550 0.00%
2025-06-06 0 0.013 0.013 0.014 0.013 0.014 390,000 5,320 0.0136 0.455 0.455 0.490 0.455 0.490 11,143 0.4774 -7.14%
2025-06-05 0 0.014 0.013 0.014 0.013 0.014 11,270,000 152,670 0.0135 0.490 0.455 0.490 0.455 0.490 322,000 0.4741 0.00%
2025-06-04 0 0.014 0.014 0.015 0.013 0.014 490,000 6,650 0.0136 0.490 0.490 0.525 0.455 0.490 14,000 0.4750 -6.67%
2025-06-03 0 0.015 0.014 0.015 0.013 0.015 16,590,000 232,190 0.0140 0.525 0.490 0.525 0.455 0.525 474,000 0.4899 0.00%
2025-06-02 0 0.015 0.014 0.015 0.014 0.016 6,440,000 94,150 0.0146 0.525 0.490 0.525 0.490 0.560 184,000 0.5117 0.00%
2025-05-30 0 0.015 0.014 0.015 0.013 0.016 53,553,076 766,670 0.0143 0.525 0.490 0.525 0.455 0.560 1,530,088 0.5011 7.14%
2025-05-29 0 0.014 0.013 0.014 0.012 0.014 27,510,000 345,240 0.0125 0.490 0.455 0.490 0.420 0.490 786,000 0.4392 16.67%
2025-05-28 0 0.012 0.011 0.012 0.012 0.012 2,030,000 24,360 0.0120 0.420 0.385 0.420 0.420 0.420 58,000 0.4200 0.00%
2025-05-27 0 0.012 0.011 0.012 0.012 0.012 1,400,000 16,800 0.0120 0.420 0.385 0.420 0.420 0.420 40,000 0.4200 0.00%
2025-05-26 0 0.012 0.011 0.013 0.012 0.013 3,780,000 45,500 0.0120 0.420 0.385 0.455 0.420 0.455 108,000 0.4213 -7.69%
2025-05-23 0 0.013 0.011 0.013 0.011 0.013 29,440,000 351,320 0.0119 0.455 0.385 0.455 0.385 0.455 841,143 0.4177 0.00%
2025-05-22 0 0.013 0.012 0.013 0.013 0.013 2,380,000 30,940 0.0130 0.455 0.420 0.455 0.455 0.455 68,000 0.4550 0.00%
2025-05-21 0 0.013 0.012 0.013 0.012 0.013 8,190,000 106,400 0.0130 0.455 0.420 0.455 0.420 0.455 234,000 0.4547 -7.14%
2025-05-20 0 0.014 0.012 0.014 0.013 0.014 350,000 4,620 0.0132 0.490 0.420 0.490 0.455 0.490 10,000 0.4620 7.69%
2025-05-19 0 0.013 0.012 0.014 0.013 0.014 25,260,000 329,670 0.0131 0.455 0.420 0.490 0.455 0.490 721,714 0.4568 -7.14%
2025-05-16 0 0.014 0.013 0.014 0.013 0.014 1,120,000 15,050 0.0134 0.490 0.455 0.490 0.455 0.490 32,000 0.4703 0.00%
2025-05-15 0 0.014 0.013 0.015 0.013 0.014 7,000,000 97,930 0.0140 0.490 0.455 0.525 0.455 0.490 200,000 0.4897 0.00%
2025-05-14 0 0.014 0.013 0.014 0.013 0.016 36,610,000 511,350 0.0140 0.490 0.455 0.490 0.455 0.560 1,046,000 0.4889 -12.50%
2025-05-13 0 0.016 0.015 0.016 0.015 0.017 3,220,000 51,450 0.0160 0.560 0.525 0.560 0.525 0.595 92,000 0.5592 -5.88%
2025-05-12 0 0.017 0.015 0.017 0.015 0.017 2,770,000 43,140 0.0156 0.595 0.525 0.595 0.525 0.595 79,143 0.5451 6.25%
2025-05-09 0 0.016 0.015 0.016 0.016 0.017 4,860,000 77,450 0.0159 0.560 0.525 0.560 0.560 0.595 138,857 0.5578 0.00%
2025-05-08 0 0.016 0.015 0.016 0.015 0.016 10,230,000 163,490 0.0160 0.560 0.525 0.560 0.525 0.560 292,286 0.5593 -5.88%
2025-05-07 0 0.017 0.016 0.017 0.017 0.018 7,780,000 132,210 0.0170 0.595 0.560 0.595 0.595 0.630 222,286 0.5948 -5.56%
2025-05-06 0 0.018 0.017 0.018 0.018 0.022 15,560,000 284,910 0.0183 0.630 0.595 0.630 0.630 0.770 444,571 0.6409 0.00%
2025-05-02 0 0.018 0.018 0.019 0.018 0.020 980,000 18,200 0.0186 0.630 0.630 0.665 0.630 0.700 28,000 0.6500 -10.00%
2025-04-30 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2025-03-31 0 0.020 0.020 0.021 0.020 0.021 2,520,000 52,780 0.0209 0.700 0.700 0.735 0.700 0.735 72,000 0.7331 -16.67%
2025-03-28 0 0.024 0.022 0.024 0.022 0.024 420,000 9,660 0.0230 0.840 0.770 0.840 0.770 0.840 12,000 0.8050 20.00%
2025-03-27 0 0.020 0.020 0.022 0.020 0.022 6,580,000 135,310 0.0206 0.700 0.700 0.770 0.700 0.770 188,000 0.7197 -9.09%
2025-03-26 0 0.022 0.021 0.022 0.021 0.022 4,410,000 93,100 0.0211 0.770 0.735 0.770 0.735 0.770 126,000 0.7389 -8.33%
2025-03-25 0 0.024 0.022 0.024 0.022 0.024 1,960,000 44,730 0.0228 0.840 0.770 0.840 0.770 0.840 56,000 0.7988 4.35%
2025-03-24 0 0.023 0.023 0.024 0.022 0.024 4,280,000 97,970 0.0229 0.805 0.805 0.840 0.770 0.840 122,286 0.8012 -4.17%
2025-03-21 0 0.024 0.023 0.025 0.023 0.032 35,960,000 932,480 0.0259 0.840 0.805 0.875 0.805 1.120 1,027,429 0.9076 9.09%
2025-03-20 0 0.022 0.022 0.023 - - 0 0 - 0.770 0.770 0.805 - - 0 - 0.00%
2025-03-19 0 0.022 0.022 0.023 0.022 0.023 490,000 11,200 0.0229 0.770 0.770 0.805 0.770 0.805 14,000 0.8000 0.00%
2025-03-18 0 0.022 0.022 0.023 0.022 0.023 630,000 14,280 0.0227 0.770 0.770 0.805 0.770 0.805 18,000 0.7933 -4.35%
2025-03-17 0 0.023 0.022 0.023 0.022 0.023 1,890,000 42,280 0.0224 0.805 0.770 0.805 0.770 0.805 54,000 0.7830 -4.17%
2025-03-14 0 0.024 0.022 0.025 - - 0 0 - 0.840 0.770 0.875 - - 0 - 0.00%
2025-03-13 0 0.024 0.021 0.024 - - 0 0 - 0.840 0.735 0.840 - - 0 - 0.00%
2025-03-12 0 0.024 0.021 0.024 - - 0 0 - 0.840 0.735 0.840 - - 0 - 0.00%
2025-03-11 0 0.024 0.022 0.024 0.022 0.024 280,000 6,440 0.0230 0.840 0.770 0.840 0.770 0.840 8,000 0.8050 -4.00%
2025-03-10 0 0.025 0.021 0.025 - - 0 0 - 0.875 0.735 0.875 - - 0 - 0.00%
2025-03-07 0 0.025 0.021 0.025 - - 0 0 - 0.875 0.735 0.875 - - 0 - 0.00%
2025-03-06 0 0.025 0.021 0.025 - - 0 0 - 0.875 0.735 0.875 - - 0 - 0.00%
2025-03-05 0 0.025 0.021 0.025 - - 0 0 - 0.875 0.735 0.875 - - 0 - 0.00%
2025-03-04 0 0.025 0.021 0.025 - - 0 0 - 0.875 0.735 0.875 - - 0 - 0.00%
2025-03-03 0 0.025 0.023 0.025 0.026 0.026 70,000 1,820 0.0260 0.875 0.805 0.875 0.910 0.910 2,000 0.9100 0.00%
2025-02-28 0 0.025 0.021 0.025 - - 0 0 - 0.875 0.735 0.875 - - 0 - 0.00%
2025-02-27 0 0.025 0.023 0.025 0.025 0.025 140,000 3,500 0.0250 0.875 0.805 0.875 0.875 0.875 4,000 0.8750 0.00%
2025-02-26 0 0.025 0.024 0.025 0.023 0.026 2,800,000 68,460 0.0245 0.875 0.840 0.875 0.805 0.910 80,000 0.8558 4.17%
2025-02-25 0 0.024 0.021 0.024 - - 0 0 - 0.840 0.735 0.840 - - 0 - 0.00%
2025-02-24 0 0.024 0.021 0.024 - - 0 0 - 0.840 0.735 0.840 - - 0 - 0.00%
2025-02-21 0 0.024 0.023 0.024 0.023 0.024 770,000 17,920 0.0233 0.840 0.805 0.840 0.805 0.840 22,000 0.8145 4.35%
2025-02-20 0 0.023 0.022 0.024 0.023 0.023 420,000 9,660 0.0230 0.805 0.770 0.840 0.805 0.805 12,000 0.8050 0.00%
2025-02-19 0 0.023 0.021 0.023 - - 0 0 - 0.805 0.735 0.805 - - 0 - 0.00%
2025-02-18 0 0.023 0.022 0.023 0.023 0.023 350,000 8,050 0.0230 0.805 0.770 0.805 0.805 0.805 10,000 0.8050 0.00%
2025-02-17 0 0.023 0.021 0.023 0.021 0.023 2,800,000 61,250 0.0219 0.805 0.735 0.805 0.735 0.805 80,000 0.7656 9.52%
2025-02-14 0 0.021 0.021 0.023 - - 0 0 - 0.735 0.735 0.805 - - 0 - 0.00%
2025-02-13 0 0.021 0.021 0.023 0.021 0.022 5,510,000 119,990 0.0218 0.735 0.735 0.805 0.735 0.770 157,429 0.7622 -4.55%
2025-02-12 0 0.022 0.022 0.023 0.020 0.022 1,610,000 33,530 0.0208 0.770 0.770 0.805 0.700 0.770 46,000 0.7289 4.76%
2025-02-11 0 0.021 0.020 0.023 0.021 0.021 420,000 8,820 0.0210 0.735 0.700 0.805 0.735 0.735 12,000 0.7350 0.00%
2025-02-10 0 0.021 0.021 0.023 0.021 0.021 440,000 9,120 0.0207 0.735 0.735 0.805 0.735 0.735 12,571 0.7255 -8.70%
2025-02-07 0 0.023 0.021 0.023 0.023 0.023 140,000 3,220 0.0230 0.805 0.735 0.805 0.805 0.805 4,000 0.8050 0.00%
2025-02-06 0 0.023 0.021 0.024 0.023 0.023 280,000 6,440 0.0230 0.805 0.735 0.840 0.805 0.805 8,000 0.8050 0.00%
2025-02-05 0 0.023 0.021 0.025 - - 0 0 - 0.805 0.735 0.875 - - 0 - 0.00%
2025-02-04 0 0.023 0.021 0.024 0.021 0.025 1,400,000 31,780 0.0227 0.805 0.735 0.840 0.735 0.875 40,000 0.7945 4.55%
2025-02-03 0 0.022 0.022 0.023 0.022 0.026 6,370,000 153,090 0.0240 0.770 0.770 0.805 0.770 0.910 182,000 0.8412 4.76%
2025-01-28 0 0.021 0.020 0.022 - - 0 0 - 0.735 0.700 0.770 - - 0 - 0.00%
2025-01-27 0 0.021 0.019 0.025 0.020 0.022 2,370,000 47,430 0.0200 0.735 0.665 0.875 0.700 0.770 67,714 0.7004 -4.55%
2025-01-24 0 0.022 0.019 0.026 - - 20,000 200 0.0100 0.770 0.665 0.910 - - 571 0.3500 0.00%
2025-01-23 0 0.022 0.019 0.022 - - 0 0 - 0.770 0.665 0.770 - - 0 - 0.00%
2025-01-22 0 0.022 0.019 0.025 - - 0 0 - 0.770 0.665 0.875 - - 0 - 0.00%
2025-01-21 0 0.022 0.020 0.023 - - 0 0 - 0.770 0.700 0.805 - - 0 - 0.00%
2025-01-20 0 0.022 0.022 0.024 0.022 0.022 3,360,000 73,920 0.0220 0.770 0.770 0.840 0.770 0.770 96,000 0.7700 4.76%
2025-01-17 0 0.021 0.019 0.022 - - 0 0 - 0.735 0.665 0.770 - - 0 - 0.00%
2025-01-16 0 0.021 0.019 0.022 0.021 0.021 70,000 1,470 0.0210 0.735 0.665 0.770 0.735 0.735 2,000 0.7350 0.00%
2025-01-15 0 0.021 0.018 0.021 - - 0 0 - 0.735 0.630 0.735 - - 0 - 0.00%
2025-01-14 0 0.021 0.019 0.021 - - 0 0 - 0.735 0.665 0.735 - - 0 - 0.00%
2025-01-13 0 0.021 0.018 0.021 - - 0 0 - 0.735 0.630 0.735 - - 0 - 0.00%
2025-01-10 0 0.021 0.018 0.021 - - 0 0 - 0.735 0.630 0.735 - - 0 - 0.00%
2025-01-09 0 0.021 0.019 0.021 0.021 0.021 350,000 7,350 0.0210 0.735 0.665 0.735 0.735 0.735 10,000 0.7350 5.00%
2025-01-08 0 0.020 0.020 0.021 0.020 0.020 350,000 7,000 0.0200 0.700 0.700 0.735 0.700 0.700 10,000 0.7000 0.00%
2025-01-07 0 0.020 0.020 0.021 0.020 0.020 280,000 5,600 0.0200 0.700 0.700 0.735 0.700 0.700 8,000 0.7000 5.26%
2025-01-06 0 0.019 0.019 0.021 0.019 0.020 700,000 13,930 0.0199 0.665 0.665 0.735 0.665 0.700 20,000 0.6965 -5.00%
2025-01-03 0 0.020 0.018 0.020 0.020 0.020 210,000 4,200 0.0200 0.700 0.630 0.700 0.700 0.700 6,000 0.7000 0.00%
2025-01-02 0 0.020 0.019 0.020 0.020 0.020 2,100,000 42,000 0.0200 0.700 0.665 0.700 0.700 0.700 60,000 0.7000 0.00%
2024-12-31 0 0.020 0.020 0.021 - - 0 0 - 0.700 0.700 0.735 - - 0 - 0.00%
2024-12-30 0 0.020 0.020 0.021 0.020 0.020 70,000 1,400 0.0200 0.700 0.700 0.735 0.700 0.700 2,000 0.7000 -4.76%
2024-12-27 0 0.021 0.020 0.023 0.021 0.021 1,190,000 24,990 0.0210 0.735 0.700 0.805 0.735 0.735 34,000 0.7350 0.00%
2024-12-24 0 0.021 0.021 0.023 - - 0 0 - 0.735 0.735 0.805 - - 0 - 0.00%
2024-12-23 0 0.021 0.021 0.023 - - 0 0 - 0.735 0.735 0.805 - - 0 - 0.00%
2024-12-20 0 0.021 0.020 0.021 0.021 0.021 1,400,000 29,400 0.0210 0.735 0.700 0.735 0.735 0.735 40,000 0.7350 5.00%
2024-12-19 0 0.020 0.020 0.021 0.020 0.022 1,050,000 22,120 0.0211 0.700 0.700 0.735 0.700 0.770 30,000 0.7373 -9.09%
2024-12-18 0 0.022 0.020 0.022 0.022 0.023 560,000 12,390 0.0221 0.770 0.700 0.770 0.770 0.805 16,000 0.7744 4.76%
2024-12-17 0 0.021 0.020 0.022 - - 0 0 - 0.735 0.700 0.770 - - 0 - 0.00%
2024-12-16 0 0.021 0.020 0.022 - - 0 0 - 0.735 0.700 0.770 - - 0 - 0.00%
2024-12-13 0 0.021 0.020 0.022 0.020 0.021 190,000 3,620 0.0191 0.735 0.700 0.770 0.700 0.735 5,429 0.6668 -4.55%
2024-12-12 0 0.022 0.020 0.022 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2024-12-11 0 0.022 0.020 0.022 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2024-12-10 0 0.022 0.021 0.022 - - 0 0 - 0.770 0.735 0.770 - - 0 - 0.00%
2024-12-09 0 0.022 0.020 0.022 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2024-12-06 0 0.022 0.020 0.022 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2024-12-05 0 0.022 0.021 0.022 - - 0 0 - 0.770 0.735 0.770 - - 0 - 0.00%
2024-12-04 0 0.022 0.021 0.022 0.021 0.022 1,120,000 23,800 0.0213 0.770 0.735 0.770 0.735 0.770 32,000 0.7438 4.76%
2024-12-03 0 0.021 0.020 0.022 0.021 0.022 2,930,000 61,570 0.0210 0.735 0.700 0.770 0.735 0.770 83,714 0.7355 -8.70%
2024-12-02 0 0.023 0.021 0.024 0.023 0.023 1,120,000 25,760 0.0230 0.805 0.735 0.840 0.805 0.805 32,000 0.8050 9.52%
2024-11-29 0 0.021 0.020 0.022 0.021 0.021 2,030,000 42,630 0.0210 0.735 0.700 0.770 0.735 0.735 58,000 0.7350 0.00%
2024-11-28 0 0.021 0.021 0.023 0.021 0.021 840,000 17,640 0.0210 0.735 0.735 0.805 0.735 0.735 24,000 0.7350 -4.55%
2024-11-27 0 0.022 0.021 0.023 - - 0 0 - 0.770 0.735 0.805 - - 0 - 0.00%
2024-11-26 0 0.022 0.021 0.023 - - 20,000 340 0.0170 0.770 0.735 0.805 - - 571 0.5950 0.00%
2024-11-25 0 0.022 0.021 0.023 - - 0 0 - 0.770 0.735 0.805 - - 0 - 0.00%
2024-11-22 0 0.022 0.021 0.023 - - 0 0 - 0.770 0.735 0.805 - - 0 - 0.00%
2024-11-21 0 0.022 0.021 0.023 - - 0 0 - 0.770 0.735 0.805 - - 0 - 0.00%
2024-11-20 0 0.022 0.022 0.023 0.022 0.022 70,000 1,540 0.0220 0.770 0.770 0.805 0.770 0.770 2,000 0.7700 4.76%
2024-11-19 0 0.021 0.021 0.023 0.021 0.021 140,000 2,940 0.0210 0.735 0.735 0.805 0.735 0.735 4,000 0.7350 5.00%
2024-11-18 0 0.020 0.020 0.021 - - 0 0 - 0.700 0.700 0.735 - - 0 - 0.00%
2024-11-15 0 0.020 0.020 0.021 0.020 0.021 2,450,000 51,310 0.0209 0.700 0.700 0.735 0.700 0.735 70,000 0.7330 -4.76%
2024-11-14 0 0.021 0.020 0.023 - - 0 0 - 0.735 0.700 0.805 - - 0 - 0.00%
2024-11-13 0 0.021 0.021 0.023 0.020 0.021 840,000 17,360 0.0207 0.735 0.735 0.805 0.700 0.735 24,000 0.7233 0.00%
2024-11-12 0 0.021 0.020 0.022 0.021 0.021 8,470,000 177,870 0.0210 0.735 0.700 0.770 0.735 0.735 242,000 0.7350 -4.55%
2024-11-11 0 0.022 0.021 0.022 0.022 0.022 560,000 12,320 0.0220 0.770 0.735 0.770 0.770 0.770 16,000 0.7700 0.00%
2024-11-08 0 0.022 0.022 0.023 0.022 0.023 3,010,000 66,290 0.0220 0.770 0.770 0.805 0.770 0.805 86,000 0.7708 -4.35%
2024-11-07 0 0.023 0.022 0.024 0.022 0.024 760,000 17,250 0.0227 0.805 0.770 0.840 0.770 0.840 21,714 0.7944 -4.17%
2024-11-06 0 0.024 0.022 0.024 - - 0 0 - 0.840 0.770 0.840 - - 0 - 0.00%
2024-11-05 0 0.024 0.024 0.025 0.022 0.024 1,520,000 34,750 0.0229 0.840 0.840 0.875 0.770 0.840 43,429 0.8002 4.35%
2024-11-04 0 0.023 0.022 0.023 0.023 0.023 210,000 4,830 0.0230 0.805 0.770 0.805 0.805 0.805 6,000 0.8050 0.00%
2024-11-01 0 0.023 0.022 0.023 0.023 0.023 980,000 22,540 0.0230 0.805 0.770 0.805 0.805 0.805 28,000 0.8050 -4.17%
2024-10-31 0 0.024 0.023 0.024 0.025 0.025 280,000 7,000 0.0250 0.840 0.805 0.840 0.875 0.875 8,000 0.8750 0.00%
2024-10-30 0 0.024 0.024 0.025 0.023 0.031 28,630,000 746,760 0.0261 0.840 0.840 0.875 0.805 1.085 818,000 0.9129 0.00%
2024-10-29 0 0.024 0.024 0.025 0.021 0.030 18,450,000 480,190 0.0260 0.840 0.840 0.875 0.735 1.050 527,143 0.9109 14.29%
2024-10-28 0 0.021 0.020 0.023 0.019 0.021 920,000 18,680 0.0203 0.735 0.700 0.805 0.665 0.735 26,286 0.7107 5.00%
2024-10-25 0 0.020 0.020 0.021 0.020 0.021 3,730,000 76,010 0.0204 0.700 0.700 0.735 0.700 0.735 106,571 0.7132 -9.09%
2024-10-24 0 0.022 0.021 0.023 0.022 0.022 3,190,000 69,980 0.0219 0.770 0.735 0.805 0.770 0.770 91,143 0.7678 0.00%
2024-10-23 0 0.022 0.021 0.022 0.020 0.022 18,690,000 384,510 0.0206 0.770 0.735 0.770 0.700 0.770 534,000 0.7201 -4.35%
2024-10-22 0 0.023 0.023 0.024 0.023 0.025 11,480,000 272,440 0.0237 0.805 0.805 0.840 0.805 0.875 328,000 0.8306 -14.81%
2024-10-21 0 0.027 0.025 0.028 - - 0 0 - 0.945 0.875 0.980 - - 0 - 0.00%
2024-10-18 0 0.027 0.024 0.027 - - 0 0 - 0.945 0.840 0.945 - - 0 - 0.00%
2024-10-17 0 0.027 0.025 0.028 - - 0 0 - 0.945 0.875 0.980 - - 0 - 0.00%
2024-10-16 0 0.027 0.024 0.028 - - 0 0 - 0.945 0.840 0.980 - - 0 - 0.00%
2024-10-15 0 0.027 0.023 0.028 0.024 0.027 940,000 23,310 0.0248 0.945 0.805 0.980 0.840 0.945 26,857 0.8679 8.00%
2024-10-14 0 0.025 0.023 0.029 - - 0 0 - 0.875 0.805 1.015 - - 0 - 0.00%
2024-10-10 0 0.025 0.024 0.028 - - 0 0 - 0.875 0.840 0.980 - - 0 - 0.00%
2024-10-09 0 0.025 0.025 0.026 0.025 0.027 770,000 19,670 0.0255 0.875 0.875 0.910 0.875 0.945 22,000 0.8941 -7.41%
2024-10-08 0 0.027 0.025 0.027 0.026 0.029 3,220,000 85,960 0.0267 0.945 0.875 0.945 0.910 1.015 92,000 0.9343 -12.90%
2024-10-07 0 0.031 0.030 0.032 0.030 0.031 1,190,000 36,610 0.0308 1.085 1.050 1.120 1.050 1.085 34,000 1.0768 6.90%
2024-10-04 0 0.029 0.029 0.030 0.023 0.034 7,760,000 221,200 0.0285 1.015 1.015 1.050 0.805 1.190 221,714 0.9977 20.83%
2024-10-03 0 0.024 0.023 0.024 0.022 0.024 1,120,000 25,690 0.0229 0.840 0.805 0.840 0.770 0.840 32,000 0.8028 4.35%
2024-10-02 0 0.023 0.023 0.024 0.020 0.025 19,060,000 416,250 0.0218 0.805 0.805 0.840 0.700 0.875 544,571 0.7644 -8.00%
2024-09-30 0 0.025 0.025 0.029 0.025 0.025 70,000 1,750 0.0250 0.875 0.875 1.015 0.875 0.875 2,000 0.8750 0.00%
2024-09-27 0 0.025 0.023 0.029 0.025 0.025 900,000 22,200 0.0247 0.875 0.805 1.015 0.875 0.875 25,714 0.8633 0.00%
2024-09-26 0 0.025 0.025 0.029 0.025 0.025 280,000 7,000 0.0250 0.875 0.875 1.015 0.875 0.875 8,000 0.8750 0.00%
2024-09-25 0 0.025 0.023 0.025 - - 0 0 - 0.875 0.805 0.875 - - 0 - 0.00%
2024-09-24 0 0.025 0.024 0.025 0.028 0.028 140,000 3,920 0.0280 0.875 0.840 0.875 0.980 0.980 4,000 0.9800 0.00%
2024-09-23 0 0.025 0.024 0.027 - - 0 0 - 0.875 0.840 0.945 - - 0 - 0.00%
2024-09-20 0 0.025 0.024 0.027 0.025 0.025 630,000 15,750 0.0250 0.875 0.840 0.945 0.875 0.875 18,000 0.8750 0.00%
2024-09-19 0 0.025 0.024 0.027 0.025 0.025 90,000 2,170 0.0241 0.875 0.840 0.945 0.875 0.875 2,571 0.8439 0.00%
2024-09-17 0 0.025 0.024 0.026 - - 0 0 - 0.875 0.840 0.910 - - 0 - 0.00%
2024-09-16 0 0.025 0.025 0.028 - - 0 0 - 0.875 0.875 0.980 - - 0 - 0.00%
2024-09-13 0 0.025 0.024 0.027 0.025 0.025 210,000 5,250 0.0250 0.875 0.840 0.945 0.875 0.875 6,000 0.8750 0.00%
2024-09-12 0 0.025 0.024 0.029 - - 0 0 - 0.875 0.840 1.015 - - 0 - 0.00%
2024-09-11 0 0.025 0.025 0.029 0.023 0.025 210,000 4,970 0.0237 0.875 0.875 1.015 0.805 0.875 6,000 0.8283 -13.79%
2024-09-10 0 0.029 0.025 0.032 - - 0 0 - 1.015 0.875 1.120 - - 0 - 0.00%
2024-09-09 0 0.029 0.025 0.032 - - 0 0 - 1.015 0.875 1.120 - - 0 - 0.00%
2024-09-05 0 0.029 0.025 0.029 - - 0 0 - 1.015 0.875 1.015 - - 0 - 0.00%
2024-09-04 0 0.029 0.025 0.032 - - 0 0 - 1.015 0.875 1.120 - - 0 - 0.00%
2024-09-03 0 0.029 0.025 0.029 0.029 0.029 70,000 2,030 0.0290 1.015 0.875 1.015 1.015 1.015 2,000 1.0150 0.00%
2024-09-02 0 0.029 0.029 0.031 - - 0 0 - 1.015 1.015 1.085 - - 0 - 0.00%
2024-08-30 0 0.029 0.029 0.031 0.029 0.029 80,000 2,220 0.0278 1.015 1.015 1.085 1.015 1.015 2,286 0.9713 0.00%
2024-08-29 0 0.029 0.025 0.031 0.029 0.030 280,000 8,190 0.0293 1.015 0.875 1.085 1.015 1.050 8,000 1.0238 0.00%
2024-08-28 0 0.029 0.025 0.030 0.029 0.029 70,000 2,030 0.0290 1.015 0.875 1.050 1.015 1.015 2,000 1.0150 0.00%
2024-08-27 0 0.029 0.025 0.029 0.029 0.029 210,000 6,090 0.0290 1.015 0.875 1.015 1.015 1.015 6,000 1.0150 0.00%
2024-08-26 0 0.029 0.026 0.030 - - 0 0 - 1.015 0.910 1.050 - - 0 - 0.00%
2024-08-23 0 0.029 0.025 0.030 0.029 0.029 280,000 8,120 0.0290 1.015 0.875 1.050 1.015 1.015 8,000 1.0150 0.00%
2024-08-22 0 0.029 0.026 0.030 - - 0 0 - 1.015 0.910 1.050 - - 0 - 0.00%
2024-08-21 0 0.029 0.026 0.030 - - 0 0 - 1.015 0.910 1.050 - - 0 - 0.00%
2024-08-20 0 0.029 0.027 0.030 0.029 0.029 70,000 2,030 0.0290 1.015 0.945 1.050 1.015 1.015 2,000 1.0150 7.41%
2024-08-19 0 0.027 0.027 0.029 - - 0 0 - 0.945 0.945 1.015 - - 0 - 0.00%
2024-08-16 0 0.027 0.025 0.028 0.027 0.027 5,180,000 139,860 0.0270 0.945 0.875 0.980 0.945 0.945 148,000 0.9450 -10.00%
2024-08-15 0 0.030 0.028 0.031 - - 0 0 - 1.050 0.980 1.085 - - 0 - 0.00%
2024-08-14 0 0.030 0.027 0.031 - - 0 0 - 1.050 0.945 1.085 - - 0 - 0.00%
2024-08-13 0 0.030 0.027 0.030 0.030 0.030 560,000 16,800 0.0300 1.050 0.945 1.050 1.050 1.050 16,000 1.0500 0.00%
2024-08-12 0 0.030 0.028 0.031 0.028 0.030 700,000 20,860 0.0298 1.050 0.980 1.085 0.980 1.050 20,000 1.0430 7.14%
2024-08-09 0 0.028 0.026 0.030 - - 0 0 - 0.980 0.910 1.050 - - 0 - 0.00%
2024-08-08 0 0.028 0.026 0.028 0.027 0.030 1,890,000 52,920 0.0280 0.980 0.910 0.980 0.945 1.050 54,000 0.9800 3.70%
2024-08-07 0 0.027 0.027 0.029 0.027 0.027 490,000 13,230 0.0270 0.945 0.945 1.015 0.945 0.945 14,000 0.9450 -3.57%
2024-08-06 0 0.028 0.027 0.028 0.026 0.031 7,840,000 229,320 0.0293 0.980 0.945 0.980 0.910 1.085 224,000 1.0238 21.74%
2024-08-05 0 0.023 0.023 0.029 0.023 0.023 350,000 8,050 0.0230 0.805 0.805 1.015 0.805 0.805 10,000 0.8050 0.00%
2024-08-02 0 0.023 0.023 0.024 0.023 0.025 700,000 16,940 0.0242 0.805 0.805 0.840 0.805 0.875 20,000 0.8470 -17.86%
2024-08-01 0 0.028 0.025 0.031 - - 0 0 - 0.980 0.875 1.085 - - 0 - 0.00%
2024-07-31 0 0.028 0.027 0.030 0.025 0.028 2,030,000 53,060 0.0261 0.980 0.945 1.050 0.875 0.980 58,000 0.9148 3.70%
2024-07-30 0 0.027 0.027 0.028 0.023 0.028 7,770,000 199,570 0.0257 0.945 0.945 0.980 0.805 0.980 222,000 0.8990 17.39%
2024-07-29 0 0.023 0.023 0.024 0.023 0.029 21,070,000 532,770 0.0253 0.805 0.805 0.840 0.805 1.015 602,000 0.8850 -23.33%
2024-07-26 0 0.030 0.030 0.031 0.030 0.035 21,350,000 656,460 0.0307 1.050 1.050 1.085 1.050 1.225 610,000 1.0762 -21.05%
2024-07-25 0 0.038 0.035 0.038 0.038 0.038 70,000 2,660 0.0380 1.330 1.225 1.330 1.330 1.330 2,000 1.3300 -2.56%
2024-07-24 0 0.039 0.033 0.039 - - 70,000 2,590 0.0370 1.365 1.155 1.365 - - 2,000 1.2950 0.00%
2024-07-23 0 0.039 0.035 0.039 0.037 0.047 3,100,000 121,100 0.0391 1.365 1.225 1.365 1.295 1.645 88,571 1.3673 -11.36%
2024-07-22 0 0.044 0.040 0.044 0.044 0.049 1,400,000 65,660 0.0469 1.540 1.400 1.540 1.540 1.715 40,000 1.6415 7.32%
2024-07-19 0 0.041 0.039 0.041 0.038 0.041 1,960,000 76,790 0.0392 1.435 1.365 1.435 1.330 1.435 56,000 1.3713 7.89%
2024-07-18 0 0.038 0.037 0.038 0.038 0.047 6,300,000 250,390 0.0397 1.330 1.295 1.330 1.330 1.645 180,000 1.3911 -9.52%
2024-07-17 0 0.042 0.038 0.042 0.044 0.044 70,000 3,080 0.0440 1.470 1.330 1.470 1.540 1.540 2,000 1.5400 -2.33%
2024-07-16 0 0.043 0.039 0.043 0.042 0.044 630,000 27,090 0.0430 1.505 1.365 1.505 1.470 1.540 18,000 1.5050 7.50%
2024-07-15 0 0.040 0.039 0.042 0.040 0.041 350,000 14,280 0.0408 1.400 1.365 1.470 1.400 1.435 10,000 1.4280 0.00%
2024-07-12 0 0.040 0.038 0.040 0.038 0.040 2,580,000 99,420 0.0385 1.400 1.330 1.400 1.330 1.400 73,714 1.3487 5.26%
2024-07-11 0 0.038 0.037 0.038 0.037 0.048 6,720,000 271,460 0.0404 1.330 1.295 1.330 1.295 1.680 192,000 1.4139 -22.45%
2024-07-10 0 0.049 0.047 0.049 0.046 0.060 6,090,000 299,110 0.0491 1.715 1.645 1.715 1.610 2.100 174,000 1.7190 -10.91%
2024-07-09 0 0.055 0.050 0.055 0.046 0.060 4,620,000 232,190 0.0503 1.925 1.750 1.925 1.610 2.100 132,000 1.7590 0.00%
2024-07-08 0 0.055 0.050 0.055 0.050 0.075 8,540,000 468,930 0.0549 1.925 1.750 1.925 1.750 2.625 244,000 1.9218 12.24%
2024-07-05 0 0.049 0.044 0.049 0.049 0.060 340,000 17,210 0.0506 1.715 1.540 1.715 1.715 2.100 9,714 1.7716 4.26%
2024-07-04 0 0.047 0.044 0.047 0.043 0.049 1,680,000 78,190 0.0465 1.645 1.540 1.645 1.505 1.715 48,000 1.6290 -11.32%
2024-07-03 0 0.053 0.048 0.053 0.047 0.068 13,090,000 711,870 0.0544 1.855 1.680 1.855 1.645 2.380 374,000 1.9034 -10.17%
2024-07-02 0 0.059 0.050 0.059 0.032 0.065 19,230,000 934,800 0.0486 2.065 1.750 2.065 1.120 2.275 549,429 1.7014 78.79%
2024-06-28 0 0.033 0.031 0.034 - - 30,000 750 0.0250 1.155 1.085 1.190 - - 857 0.8750 0.00%
2024-06-27 0 0.033 0.030 0.034 0.033 0.033 490,000 16,170 0.0330 1.155 1.050 1.190 1.155 1.155 14,000 1.1550 0.00%
2024-06-26 0 0.033 0.031 0.034 0.033 0.033 630,000 20,790 0.0330 1.155 1.085 1.190 1.155 1.155 18,000 1.1550 10.00%
2024-06-25 0 0.030 0.030 0.033 0.030 0.030 70,000 2,100 0.0300 1.050 1.050 1.155 1.050 1.050 2,000 1.0500 -3.23%
2024-06-24 0 0.031 0.029 0.037 - - 0 0 - 1.085 1.015 1.295 - - 0 - 0.00%
2024-06-21 0 0.031 0.031 0.040 0.031 0.032 350,000 11,130 0.0318 1.085 1.085 1.400 1.085 1.120 10,000 1.1130 -3.13%
2024-06-20 0 0.032 0.032 0.034 0.032 0.032 130,000 3,740 0.0288 1.120 1.120 1.190 1.120 1.120 3,714 1.0069 -3.03%
2024-06-19 0 0.033 0.032 0.042 - - 0 0 - 1.155 1.120 1.470 - - 0 - 0.00%
2024-06-18 0 0.033 0.033 0.042 0.033 0.033 140,000 4,620 0.0330 1.155 1.155 1.470 1.155 1.155 4,000 1.1550 -2.94%
2024-06-17 0 0.034 0.033 0.035 0.034 0.036 2,100,000 73,850 0.0352 1.190 1.155 1.225 1.190 1.260 60,000 1.2308 -10.53%
2024-06-14 0 0.038 0.034 0.038 0.039 0.039 810,000 30,990 0.0383 1.330 1.190 1.330 1.365 1.365 23,143 1.3391 -5.00%
2024-06-13 0 0.040 0.036 0.040 0.040 0.040 70,000 2,800 0.0400 1.400 1.260 1.400 1.400 1.400 2,000 1.4000 2.56%
2024-06-12 0 0.039 0.035 0.039 0.040 0.041 140,000 5,670 0.0405 1.365 1.225 1.365 1.400 1.435 4,000 1.4175 5.41%
2024-06-11 0 0.037 0.036 0.039 0.037 0.041 3,220,000 121,590 0.0378 1.295 1.260 1.365 1.295 1.435 92,000 1.3216 -7.50%
2024-06-07 0 0.040 0.039 0.043 0.035 0.045 15,630,000 630,870 0.0404 1.400 1.365 1.505 1.225 1.575 446,571 1.4127 21.21%
2024-06-06 0 0.033 0.030 0.033 0.029 0.034 2,730,000 83,510 0.0306 1.155 1.050 1.155 1.015 1.190 78,000 1.0706 13.79%
2024-06-05 0 0.029 0.028 0.029 0.028 0.030 5,180,000 148,330 0.0286 1.015 0.980 1.015 0.980 1.050 148,000 1.0022 -9.38%
2024-06-04 0 0.032 0.028 0.032 - - 0 0 - 1.120 0.980 1.120 - - 0 - 0.00%
2024-06-03 0 0.032 0.031 0.032 0.032 0.033 1,330,000 42,840 0.0322 1.120 1.085 1.120 1.120 1.155 38,000 1.1274 0.00%
2024-05-31 0 0.032 0.030 0.032 0.032 0.032 840,000 26,880 0.0320 1.120 1.050 1.120 1.120 1.120 24,000 1.1200 -3.03%
2024-05-30 0 0.033 0.033 0.034 0.033 0.033 980,000 32,340 0.0330 1.155 1.155 1.190 1.155 1.155 28,000 1.1550 -5.71%
2024-05-29 0 0.035 0.033 0.036 0.031 0.036 5,880,000 193,550 0.0329 1.225 1.155 1.260 1.085 1.260 168,000 1.1521 -2.78%
2024-05-28 0 0.036 0.033 0.037 0.036 0.036 70,000 2,520 0.0360 1.260 1.155 1.295 1.260 1.260 2,000 1.2600 -2.70%
2024-05-27 0 0.037 0.032 0.037 - - 0 0 - 1.295 1.120 1.295 - - 0 - 0.00%
2024-05-24 0 0.037 0.033 0.038 0.037 0.037 210,000 7,770 0.0370 1.295 1.155 1.330 1.295 1.295 6,000 1.2950 2.78%
2024-05-23 0 0.036 0.035 0.038 0.035 0.036 280,000 10,010 0.0358 1.260 1.225 1.330 1.225 1.260 8,000 1.2513 -12.20%
2024-05-22 0 0.041 0.034 0.042 - - 0 0 - 1.435 1.190 1.470 - - 0 - 0.00%
2024-05-21 0 0.041 0.035 0.041 - - 0 0 - 1.435 1.225 1.435 - - 0 - 0.00%
2024-05-20 0 0.041 0.034 0.041 - - 0 0 - 1.435 1.190 1.435 - - 0 - 0.00%
2024-05-17 0 0.041 0.034 0.041 - - 0 0 - 1.435 1.190 1.435 - - 0 - 0.00%
2024-05-16 0 0.041 0.037 0.041 0.039 0.041 2,240,000 91,560 0.0409 1.435 1.295 1.435 1.365 1.435 64,000 1.4306 17.14%
2024-05-14 0 0.035 0.034 0.041 - - 0 0 - 1.225 1.190 1.435 - - 0 - 0.00%
2024-05-13 0 0.035 0.032 0.038 - - 0 0 - 1.225 1.120 1.330 - - 0 - 0.00%
2024-05-10 0 0.035 0.033 0.041 - - 0 0 - 1.225 1.155 1.435 - - 0 - 0.00%
2024-05-09 0 0.035 0.033 0.042 0.034 0.035 790,000 27,410 0.0347 1.225 1.155 1.470 1.190 1.225 22,571 1.2144 9.37%
2024-05-08 0 0.032 0.032 0.035 0.032 0.032 100,000 2,990 0.0299 1.120 1.120 1.225 1.120 1.120 2,857 1.0465 -8.57%
2024-05-07 0 0.035 0.033 0.036 0.035 0.035 140,000 4,900 0.0350 1.225 1.155 1.260 1.225 1.225 4,000 1.2250 0.00%
2024-05-06 0 0.035 0.034 0.035 0.033 0.038 3,810,000 130,560 0.0343 1.225 1.190 1.225 1.155 1.330 108,857 1.1994 -7.89%
2024-05-03 0 0.038 0.038 0.047 - - 0 0 - 1.330 1.330 1.645 - - 0 - 0.00%
2024-05-02 0 0.038 0.038 0.041 0.037 0.039 1,750,000 67,130 0.0384 1.330 1.330 1.435 1.295 1.365 50,000 1.3426 -7.32%
2024-04-30 0 0.041 0.041 0.043 0.040 0.040 140,000 5,600 0.0400 1.435 1.435 1.505 1.400 1.400 4,000 1.4000 0.00%
2024-04-29 0 0.041 0.040 0.051 0.041 0.041 140,000 5,740 0.0410 1.435 1.400 1.785 1.435 1.435 4,000 1.4350 -6.82%
2024-04-26 0 0.044 0.044 0.045 0.042 0.045 840,000 37,030 0.0441 1.540 1.540 1.575 1.470 1.575 24,000 1.5429 -2.22%
2024-04-25 0 0.045 0.043 0.045 0.043 0.045 2,990,000 132,360 0.0443 1.575 1.505 1.575 1.505 1.575 85,429 1.5494 -8.16%
2024-04-24 0 0.049 0.046 0.049 0.045 0.049 1,890,000 86,660 0.0459 1.715 1.610 1.715 1.575 1.715 54,000 1.6048 0.00%
2024-04-23 0 0.049 0.046 0.049 0.045 0.049 1,540,000 71,680 0.0465 1.715 1.610 1.715 1.575 1.715 44,000 1.6291 -2.00%
2024-04-22 0 0.050 0.048 0.051 0.047 0.052 1,680,000 81,480 0.0485 1.750 1.680 1.785 1.645 1.820 48,000 1.6975 0.00%
2024-04-19 0 0.050 0.048 0.050 0.043 0.055 7,310,000 357,660 0.0489 1.750 1.680 1.750 1.505 1.925 208,857 1.7125 11.11%
2024-04-18 0 0.045 0.043 0.047 0.034 0.045 7,280,000 283,940 0.0390 1.575 1.505 1.645 1.190 1.575 208,000 1.3651 25.00%
2024-04-17 0 0.036 0.036 0.037 0.035 0.037 350,000 12,600 0.0360 1.260 1.260 1.295 1.225 1.295 10,000 1.2600 -2.70%
2024-04-16 0 0.037 0.036 0.037 0.035 0.043 13,620,000 513,130 0.0377 1.295 1.260 1.295 1.225 1.505 389,143 1.3186 -13.95%
2024-04-15 0 0.043 0.043 0.044 0.035 0.065 74,770,000 3,807,250 0.0509 1.505 1.505 1.540 1.225 2.275 2,136,286 1.7822 26.47%
2024-04-12 0 0.034 0.034 0.035 0.030 0.034 1,350,000 44,190 0.0327 1.190 1.190 1.225 1.050 1.190 38,571 1.1457 6.25%
2024-04-11 0 0.032 0.031 0.033 0.032 0.032 620,000 19,120 0.0308 1.120 1.085 1.155 1.120 1.120 17,714 1.0794 6.67%
2024-04-10 0 0.030 0.030 0.032 - - 0 0 - 1.050 1.050 1.120 - - 0 - 0.00%
2024-04-09 0 0.030 0.030 0.032 0.030 0.030 70,000 2,100 0.0300 1.050 1.050 1.120 1.050 1.050 2,000 1.0500 0.00%
2024-04-08 0 0.030 0.030 0.033 0.030 0.030 100,000 2,880 0.0288 1.050 1.050 1.155 1.050 1.050 2,857 1.0080 0.00%
2024-04-05 0 0.030 0.030 0.033 0.030 0.030 210,000 6,300 0.0300 1.050 1.050 1.155 1.050 1.050 6,000 1.0500 0.00%
2024-04-03 0 0.030 0.030 0.033 - - 0 0 - 1.050 1.050 1.155 - - 0 - 0.00%
2024-04-02 0 0.030 0.030 0.033 - - 0 0 - 1.050 1.050 1.155 - - 0 - 3.45%
2024-03-28 0 0.029 0.029 0.032 - - 70,000 2,170 0.0310 1.015 1.015 1.120 - - 2,000 1.0850 0.00%
2024-03-27 0 0.029 0.028 0.031 - - 0 0 - 1.015 0.980 1.085 - - 0 - 0.00%
2024-03-26 0 0.029 0.029 0.031 0.029 0.029 210,000 6,090 0.0290 1.015 1.015 1.085 1.015 1.015 6,000 1.0150 -3.33%
2024-03-25 0 0.030 0.029 0.033 - - 0 0 - 1.050 1.015 1.155 - - 0 - 0.00%
2024-03-22 0 0.030 0.030 0.033 - - 0 0 - 1.050 1.050 1.155 - - 0 - 0.00%
2024-03-21 0 0.030 0.029 0.033 0.030 0.030 1,260,000 37,800 0.0300 1.050 1.015 1.155 1.050 1.050 36,000 1.0500 0.00%
2024-03-20 0 0.030 0.030 0.034 - - 110,000 3,310 0.0301 1.050 1.050 1.190 - - 3,143 1.0532 7.14%
2024-03-19 0 0.028 0.028 0.033 0.028 0.028 110,000 2,760 0.0251 0.980 0.980 1.155 0.980 0.980 3,143 0.8782 -15.15%
2024-03-18 0 0.033 0.029 0.033 0.027 0.033 650,000 19,220 0.0296 1.155 1.015 1.155 0.945 1.155 18,571 1.0349 6.45%
2024-03-15 0 0.031 0.028 0.033 0.031 0.031 1,190,000 36,890 0.0310 1.085 0.980 1.155 1.085 1.085 34,000 1.0850 0.00%
2024-03-14 0 0.031 0.028 0.032 0.026 0.031 680,000 18,460 0.0271 1.085 0.980 1.120 0.910 1.085 19,429 0.9501 3.33%
2024-03-13 0 0.030 0.030 0.032 0.024 0.040 2,520,000 72,450 0.0288 1.050 1.050 1.120 0.840 1.400 72,000 1.0063 0.00%
2024-03-12 0 0.030 0.025 0.040 - - 0 0 - 1.050 0.875 1.400 - - 0 - 0.00%
2024-03-11 0 0.030 0.028 0.035 0.030 0.030 70,000 2,100 0.0300 1.050 0.980 1.225 1.050 1.050 2,000 1.0500 0.00%
2024-03-08 0 0.030 0.030 0.037 0.030 0.030 350,000 10,500 0.0300 1.050 1.050 1.295 1.050 1.050 10,000 1.0500 0.00%
2024-03-07 0 0.030 0.028 0.036 0.026 0.030 840,000 23,380 0.0278 1.050 0.980 1.260 0.910 1.050 24,000 0.9742 0.00%
2024-03-06 0 0.030 0.029 0.030 - - 0 0 - 1.050 1.015 1.050 - - 0 - 0.00%
2024-03-05 0 0.030 0.028 0.033 - - 0 0 - 1.050 0.980 1.155 - - 0 - 0.00%
2024-03-04 0 0.030 0.026 0.030 0.030 0.030 190,000 5,050 0.0266 1.050 0.910 1.050 1.050 1.050 5,429 0.9303 3.45%
2024-03-01 0 0.029 0.029 0.032 0.029 0.029 210,000 6,090 0.0290 1.015 1.015 1.120 1.015 1.015 6,000 1.0150 0.00%
2024-02-29 0 0.029 0.025 0.032 - - 0 0 - 1.015 0.875 1.120 - - 0 - 0.00%
2024-02-28 0 0.029 0.028 0.034 - - 0 0 - 1.015 0.980 1.190 - - 0 - 0.00%
2024-02-27 0 0.029 0.027 0.030 0.028 0.029 770,000 21,910 0.0285 1.015 0.945 1.050 0.980 1.015 22,000 0.9959 -3.33%
2024-02-26 0 0.030 0.027 0.030 - - 0 0 - 1.050 0.945 1.050 - - 0 - 0.00%
2024-02-23 0 0.030 0.027 0.031 0.030 0.030 140,000 4,200 0.0300 1.050 0.945 1.085 1.050 1.050 4,000 1.0500 0.00%
2024-02-22 0 0.030 0.027 0.030 - - 0 0 - 1.050 0.945 1.050 - - 0 - 0.00%
2024-02-21 0 0.030 0.027 0.031 0.030 0.030 910,000 27,300 0.0300 1.050 0.945 1.085 1.050 1.050 26,000 1.0500 0.00%
2024-02-20 0 0.030 0.026 0.031 0.030 0.030 420,000 12,600 0.0300 1.050 0.910 1.085 1.050 1.050 12,000 1.0500 0.00%
2024-02-19 0 0.030 0.029 0.031 0.030 0.030 490,000 14,700 0.0300 1.050 1.015 1.085 1.050 1.050 14,000 1.0500 3.45%
2024-02-16 0 0.029 0.028 0.030 0.026 0.029 1,120,000 30,940 0.0276 1.015 0.980 1.050 0.910 1.015 32,000 0.9669 0.00%
2024-02-15 0 0.029 0.029 0.033 0.029 0.029 350,000 10,150 0.0290 1.015 1.015 1.155 1.015 1.015 10,000 1.0150 0.00%
2024-02-14 0 0.029 0.028 0.030 - - 0 0 - 1.015 0.980 1.050 - - 0 - 0.00%
2024-02-09 0 0.029 0.028 0.029 0.029 0.029 70,000 2,030 0.0290 1.015 0.980 1.015 1.015 1.015 2,000 1.0150 -3.33%
2024-02-08 0 0.030 0.030 0.031 - - 0 0 - 1.050 1.050 1.085 - - 0 - 0.00%
2024-02-07 0 0.030 0.030 0.033 - - 0 0 - 1.050 1.050 1.155 - - 0 - 0.00%
2024-02-06 0 0.030 0.030 0.031 0.030 0.031 3,570,000 109,900 0.0308 1.050 1.050 1.085 1.050 1.085 102,000 1.0775 -14.29%
2024-02-05 0 0.035 0.032 0.035 0.035 0.035 280,000 9,800 0.0350 1.225 1.120 1.225 1.225 1.225 8,000 1.2250 0.00%
2024-02-02 0 0.035 0.033 0.036 0.027 0.035 4,150,000 139,230 0.0335 1.225 1.155 1.260 0.945 1.225 118,571 1.1742 20.69%
2024-02-01 0 0.029 0.029 0.033 0.027 0.034 7,530,000 239,450 0.0318 1.015 1.015 1.155 0.945 1.190 215,143 1.1130 16.00%
2024-01-31 0 0.025 0.025 0.028 0.024 0.025 4,410,000 107,800 0.0244 0.875 0.875 0.980 0.840 0.875 126,000 0.8556 -3.85%
2024-01-30 0 0.026 0.026 0.028 0.022 0.027 6,690,000 167,670 0.0251 0.910 0.910 0.980 0.770 0.945 191,143 0.8772 -13.33%
2024-01-29 0 0.030 0.030 0.032 0.029 0.033 6,080,000 185,590 0.0305 1.050 1.050 1.120 1.015 1.155 173,714 1.0684 3.45%
2024-01-26 0 0.029 0.029 0.032 0.019 0.034 88,810,000 2,027,300 0.0228 1.015 1.015 1.120 0.665 1.190 2,537,429 0.7990 52.63%
2024-01-25 0 0.019 0.018 0.019 0.019 0.019 1,370,000 25,790 0.0188 0.665 0.630 0.665 0.665 0.665 39,143 0.6589 0.00%
2024-01-24 0 0.019 0.018 0.021 0.017 0.021 7,630,000 134,680 0.0177 0.665 0.630 0.735 0.595 0.735 218,000 0.6178 11.76%
2024-01-23 0 0.017 0.016 0.020 0.017 0.019 1,330,000 24,290 0.0183 0.595 0.560 0.700 0.595 0.665 38,000 0.6392 -5.56%
2024-01-22 0 0.018 0.017 0.019 0.018 0.019 3,430,000 61,950 0.0181 0.630 0.595 0.665 0.630 0.665 98,000 0.6321 -10.00%
2024-01-19 0 0.020 0.016 0.020 0.018 0.020 1,190,000 21,630 0.0182 0.700 0.560 0.700 0.630 0.700 34,000 0.6362 0.00%
2024-01-18 0 0.020 0.017 0.020 0.019 0.020 2,590,000 49,350 0.0191 0.700 0.595 0.700 0.665 0.700 74,000 0.6669 0.00%
2024-01-17 0 0.020 0.018 0.020 0.019 0.020 3,290,000 65,660 0.0200 0.700 0.630 0.700 0.665 0.700 94,000 0.6985 -4.76%
2024-01-16 0 0.021 0.020 0.024 0.021 0.021 2,660,000 55,860 0.0210 0.735 0.700 0.840 0.735 0.735 76,000 0.7350 0.00%
2024-01-15 0 0.021 0.020 0.022 0.021 0.022 3,360,000 72,590 0.0216 0.735 0.700 0.770 0.735 0.770 96,000 0.7561 -4.55%
2024-01-12 0 0.022 0.022 0.025 - - 0 0 - 0.770 0.770 0.875 - - 0 - 0.00%
2024-01-11 0 0.022 0.022 0.025 0.022 0.022 280,000 6,160 0.0220 0.770 0.770 0.875 0.770 0.770 8,000 0.7700 0.00%
2024-01-10 0 0.022 0.022 0.023 0.022 0.023 350,000 7,980 0.0228 0.770 0.770 0.805 0.770 0.805 10,000 0.7980 0.00%
2024-01-09 0 0.022 0.022 0.023 0.022 0.022 1,260,000 27,720 0.0220 0.770 0.770 0.805 0.770 0.770 36,000 0.7700 0.00%
2024-01-08 0 0.022 0.020 0.023 0.021 0.022 1,680,000 36,120 0.0215 0.770 0.700 0.805 0.735 0.770 48,000 0.7525 0.00%
2024-01-05 0 0.022 0.021 0.023 0.022 0.024 2,240,000 50,400 0.0225 0.770 0.735 0.805 0.770 0.840 64,000 0.7875 -8.33%
2024-01-04 0 0.024 0.022 0.024 0.022 0.025 1,960,000 45,570 0.0233 0.840 0.770 0.840 0.770 0.875 56,000 0.8138 -4.00%
2024-01-03 0 0.025 0.023 0.025 0.025 0.025 350,000 8,750 0.0250 0.875 0.805 0.875 0.875 0.875 10,000 0.8750 0.00%
2024-01-02 0 0.025 0.023 0.026 - - 70,000 1,680 0.0240 0.875 0.805 0.910 - - 2,000 0.8400 0.00%
2023-12-29 0 0.025 0.024 0.027 0.024 0.025 150,000 3,560 0.0237 0.875 0.840 0.945 0.840 0.875 4,286 0.8307 0.00%
2023-12-28 0 0.025 0.024 0.025 0.025 0.025 2,590,000 64,750 0.0250 0.875 0.840 0.875 0.875 0.875 74,000 0.8750 -3.85%
2023-12-27 0 0.026 0.024 0.026 0.026 0.026 3,080,000 80,080 0.0260 0.910 0.840 0.910 0.910 0.910 88,000 0.9100 0.00%
2023-12-22 0 0.026 0.024 0.026 0.026 0.026 70,000 1,820 0.0260 0.910 0.840 0.910 0.910 0.910 2,000 0.9100 8.33%
2023-12-21 0 0.024 0.023 0.024 - - 0 0 - 0.840 0.805 0.840 - - 0 - 0.00%
2023-12-20 0 0.024 0.023 0.026 0.024 0.024 350,000 8,400 0.0240 0.840 0.805 0.910 0.840 0.840 10,000 0.8400 0.00%
2023-12-19 0 0.024 0.023 0.025 0.024 0.028 280,000 7,140 0.0255 0.840 0.805 0.875 0.840 0.980 8,000 0.8925 0.00%
2023-12-18 0 0.024 0.023 0.024 0.023 0.027 3,010,000 73,500 0.0244 0.840 0.805 0.840 0.805 0.945 86,000 0.8547 -4.00%
2023-12-15 0 0.025 0.026 0.027 0.022 0.032 24,080,000 627,970 0.0261 0.875 0.910 0.945 0.770 1.120 688,000 0.9127 13.64%
2023-12-14 0 0.022 0.021 0.022 0.021 0.022 14,326,538 308,161 0.0215 0.770 0.735 0.770 0.735 0.770 409,330 0.7528 4.76%
2023-12-13 0 0.021 0.021 0.022 0.021 0.022 10,360,000 222,180 0.0214 0.735 0.735 0.770 0.735 0.770 296,000 0.7506 0.00%
2023-12-12 0 0.021 0.021 0.022 0.019 0.025 41,100,000 857,740 0.0209 0.735 0.735 0.770 0.665 0.875 1,174,286 0.7304 -25.00%
2023-12-11 0 0.028 0.025 0.029 0.025 0.028 670,000 18,030 0.0269 0.980 0.875 1.015 0.875 0.980 19,143 0.9419 0.00%
2023-12-08 0 0.028 0.025 0.029 0.028 0.028 210,000 5,880 0.0280 0.980 0.875 1.015 0.980 0.980 6,000 0.9800 3.70%
2023-12-07 0 0.027 0.024 0.028 - - 0 0 - 0.945 0.840 0.980 - - 0 - 0.00%
2023-12-06 0 0.027 0.025 0.028 - - 70,000 1,750 0.0250 0.945 0.875 0.980 - - 2,000 0.8750 0.00%
2023-12-05 0 0.027 0.024 0.027 - - 0 0 - 0.945 0.840 0.945 - - 0 - 0.00%
2023-12-04 0 0.027 0.026 0.028 - - 0 0 - 0.945 0.910 0.980 - - 0 - 0.00%
2023-12-01 0 0.027 0.027 0.028 - - 0 0 - 0.945 0.945 0.980 - - 0 - 3.85%
2023-11-30 0 0.026 0.026 0.028 0.026 0.029 770,000 21,210 0.0275 0.910 0.910 0.980 0.910 1.015 22,000 0.9641 0.00%
2023-11-29 0 0.026 0.026 0.030 0.026 0.027 990,000 25,630 0.0259 0.910 0.910 1.050 0.910 0.945 28,286 0.9061 -16.13%
2023-11-28 0 0.031 0.026 0.033 - - 0 0 - 1.085 0.910 1.155 - - 0 - 0.00%
2023-11-27 0 0.031 0.026 0.033 - - 0 0 - 1.085 0.910 1.155 - - 0 - 0.00%
2023-11-24 0 0.031 0.027 0.032 0.031 0.031 140,000 4,340 0.0310 1.085 0.945 1.120 1.085 1.085 4,000 1.0850 -3.13%
2023-11-23 0 0.032 0.029 0.032 0.031 0.033 560,000 17,710 0.0316 1.120 1.015 1.120 1.085 1.155 16,000 1.1069 6.67%
2023-11-22 0 0.030 0.026 0.031 0.030 0.030 210,000 6,300 0.0300 1.050 0.910 1.085 1.050 1.050 6,000 1.0500 0.00%
2023-11-21 0 0.030 0.026 0.030 0.030 0.030 140,000 4,200 0.0300 1.050 0.910 1.050 1.050 1.050 4,000 1.0500 11.11%
2023-11-20 0 0.027 0.025 0.030 - - 0 0 - 0.945 0.875 1.050 - - 0 - 0.00%
2023-11-17 0 0.027 0.027 0.030 0.025 0.027 700,000 18,130 0.0259 0.945 0.945 1.050 0.875 0.945 20,000 0.9065 -10.00%
2023-11-16 0 0.030 0.025 0.032 - - 0 0 - 1.050 0.875 1.120 - - 0 - 0.00%
2023-11-15 0 0.030 0.026 0.030 - - 0 0 - 1.050 0.910 1.050 - - 0 - 0.00%
2023-11-14 0 0.030 0.026 0.030 0.025 0.030 1,978,000 54,302 0.0275 1.050 0.910 1.050 0.875 1.050 56,514 0.9609 3.45%
2023-11-13 0 0.029 0.029 0.031 0.028 0.029 590,000 16,720 0.0283 1.015 1.015 1.085 0.980 1.015 16,857 0.9919 -12.12%
2023-11-10 0 0.033 0.029 0.033 0.033 0.033 170,000 5,310 0.0312 1.155 1.015 1.155 1.155 1.155 4,857 1.0932 6.45%
2023-11-09 0 0.031 0.029 0.031 - - 0 0 - 1.085 1.015 1.085 - - 0 - 0.00%
2023-11-08 0 0.031 0.029 0.033 - - 0 0 - 1.085 1.015 1.155 - - 0 - 0.00%
2023-11-07 0 0.031 0.029 0.033 - - 0 0 - 1.085 1.015 1.155 - - 0 - 0.00%
2023-11-06 0 0.031 0.029 0.033 - - 0 0 - 1.085 1.015 1.155 - - 0 - 0.00%
2023-11-03 0 0.031 0.029 0.033 - - 0 0 - 1.085 1.015 1.155 - - 0 - 0.00%
2023-11-02 0 0.031 0.029 0.033 - - 0 0 - 1.085 1.015 1.155 - - 0 - 0.00%
2023-11-01 0 0.031 0.029 0.031 - - 0 0 - 1.085 1.015 1.085 - - 0 - 0.00%
2023-10-31 0 0.031 0.029 0.031 - - 0 0 - 1.085 1.015 1.085 - - 0 - 0.00%
2023-10-30 0 0.031 0.029 0.031 - - 0 0 - 1.085 1.015 1.085 - - 0 - 0.00%
2023-10-27 0 0.031 0.029 0.033 - - 0 0 - 1.085 1.015 1.155 - - 0 - 0.00%
2023-10-26 0 0.031 0.029 0.034 - - 0 0 - 1.085 1.015 1.190 - - 0 - 0.00%
2023-10-25 0 0.031 0.029 0.032 0.029 0.031 310,000 9,150 0.0295 1.085 1.015 1.120 1.015 1.085 8,857 1.0331 -6.06%
2023-10-24 0 0.033 0.029 0.033 - - 0 0 - 1.155 1.015 1.155 - - 0 - 0.00%
2023-10-20 0 0.033 0.029 0.033 - - 0 0 - 1.155 1.015 1.155 - - 0 - 0.00%
2023-10-19 0 0.033 0.029 0.033 - - 0 0 - 1.155 1.015 1.155 - - 0 - 0.00%
2023-10-18 0 0.033 0.029 0.033 - - 0 0 - 1.155 1.015 1.155 - - 0 - 0.00%
2023-10-17 0 0.033 0.029 0.033 - - 120,000 3,870 0.0323 1.155 1.015 1.155 - - 3,429 1.1288 0.00%
2023-10-16 0 0.033 0.029 0.033 - - 0 0 - 1.155 1.015 1.155 - - 0 - 0.00%
2023-10-13 0 0.033 0.028 0.033 0.031 0.033 840,000 26,530 0.0316 1.155 0.980 1.155 1.085 1.155 24,000 1.1054 6.45%
2023-10-12 0 0.031 0.027 0.031 - - 0 0 - 1.085 0.945 1.085 - - 0 - 0.00%
2023-10-11 0 0.031 0.027 0.031 0.027 0.031 540,000 14,960 0.0277 1.085 0.945 1.085 0.945 1.085 15,429 0.9696 10.71%
2023-10-10 0 0.028 0.028 0.030 0.028 0.030 280,000 8,260 0.0295 0.980 0.980 1.050 0.980 1.050 8,000 1.0325 -6.67%
2023-10-09 0 0.030 0.030 0.034 - - 0 0 - 1.050 1.050 1.190 - - 0 - 0.00%
2023-10-06 0 0.030 0.030 0.035 0.030 0.030 180,000 5,240 0.0291 1.050 1.050 1.225 1.050 1.050 5,143 1.0189 -3.23%
2023-10-05 0 0.031 0.030 0.034 0.031 0.031 140,000 4,340 0.0310 1.085 1.050 1.190 1.085 1.085 4,000 1.0850 0.00%
2023-10-04 0 0.031 0.030 0.031 0.031 0.031 100,000 2,890 0.0289 1.085 1.050 1.085 1.085 1.085 2,857 1.0115 3.33%
2023-10-03 0 0.030 0.030 0.035 0.030 0.030 140,000 4,200 0.0300 1.050 1.050 1.225 1.050 1.050 4,000 1.0500 -11.76%
2023-09-29 0 0.034 0.030 0.034 0.034 0.034 490,000 16,660 0.0340 1.190 1.050 1.190 1.190 1.190 14,000 1.1900 13.33%
2023-09-28 0 0.030 0.029 0.034 - - 0 0 - 1.050 1.015 1.190 - - 0 - 0.00%
2023-09-27 0 0.030 0.029 0.034 0.030 0.030 140,000 4,200 0.0300 1.050 1.015 1.190 1.050 1.050 4,000 1.0500 0.00%
2023-09-26 0 0.030 0.030 0.034 - - 10,000 260 0.0260 1.050 1.050 1.190 - - 286 0.9100 0.00%
2023-09-25 0 0.030 0.029 0.034 - - 0 0 - 1.050 1.015 1.190 - - 0 - 0.00%
2023-09-22 0 0.030 0.030 0.034 0.030 0.030 80,000 2,360 0.0295 1.050 1.050 1.190 1.050 1.050 2,286 1.0325 0.00%
2023-09-21 0 0.030 0.030 0.034 0.030 0.030 210,000 6,300 0.0300 1.050 1.050 1.190 1.050 1.050 6,000 1.0500 -3.23%
2023-09-20 0 0.031 0.031 0.035 0.030 0.031 140,000 4,270 0.0305 1.085 1.085 1.225 1.050 1.085 4,000 1.0675 -6.06%
2023-09-19 0 0.033 0.030 0.034 - - 0 0 - 1.155 1.050 1.190 - - 0 - 0.00%
2023-09-18 0 0.033 0.031 0.033 - - 0 0 - 1.155 1.085 1.155 - - 0 - 0.00%
2023-09-15 0 0.033 0.031 0.033 - - 0 0 - 1.155 1.085 1.155 - - 0 - 0.00%
2023-09-14 0 0.033 0.031 0.033 - - 0 0 - 1.155 1.085 1.155 - - 0 - 0.00%
2023-09-13 0 0.033 0.033 0.035 0.033 0.033 270,000 8,460 0.0313 1.155 1.155 1.225 1.155 1.155 7,714 1.0967 -2.94%
2023-09-12 0 0.034 0.032 0.035 0.034 0.034 280,000 9,520 0.0340 1.190 1.120 1.225 1.190 1.190 8,000 1.1900 9.68%
2023-09-11 0 0.031 0.029 0.034 0.029 0.031 770,000 22,960 0.0298 1.085 1.015 1.190 1.015 1.085 22,000 1.0436 -3.13%
2023-09-07 0 0.032 0.032 0.035 0.032 0.034 840,000 27,560 0.0328 1.120 1.120 1.225 1.120 1.190 24,000 1.1483 -5.88%
2023-09-06 0 0.034 0.032 0.035 0.030 0.035 2,940,000 95,690 0.0325 1.190 1.120 1.225 1.050 1.225 84,000 1.1392 -2.86%
2023-09-05 0 0.035 0.033 0.038 0.035 0.035 770,000 26,950 0.0350 1.225 1.155 1.330 1.225 1.225 22,000 1.2250 16.67%
2023-09-04 0 0.030 0.030 0.033 0.028 0.036 1,480,000 44,680 0.0302 1.050 1.050 1.155 0.980 1.260 42,286 1.0566 -21.05%
2023-08-31 0 0.038 0.033 0.039 - - 0 0 - 1.330 1.155 1.365 - - 0 - 0.00%
2023-08-30 0 0.038 0.034 0.039 - - 0 0 - 1.330 1.190 1.365 - - 0 - 0.00%
2023-08-29 0 0.038 0.034 0.039 0.036 0.038 1,400,000 51,380 0.0367 1.330 1.190 1.365 1.260 1.330 40,000 1.2845 5.56%
2023-08-28 0 0.036 0.034 0.036 0.036 0.037 280,000 10,150 0.0363 1.260 1.190 1.260 1.260 1.295 8,000 1.2688 9.09%
2023-08-25 0 0.033 0.031 0.038 0.033 0.033 80,000 2,610 0.0326 1.155 1.085 1.330 1.155 1.155 2,286 1.1419 -8.33%
2023-08-24 0 0.036 0.033 0.036 0.036 0.036 70,000 2,520 0.0360 1.260 1.155 1.260 1.260 1.260 2,000 1.2600 -2.70%
2023-08-23 0 0.037 0.036 0.037 - - 0 0 - 1.295 1.260 1.295 - - 0 - 0.00%
2023-08-22 0 0.037 0.033 0.038 0.037 0.037 280,000 10,360 0.0370 1.295 1.155 1.330 1.295 1.295 8,000 1.2950 0.00%
2023-08-21 0 0.037 0.033 0.038 0.037 0.037 210,000 7,770 0.0370 1.295 1.155 1.330 1.295 1.295 6,000 1.2950 0.00%
2023-08-18 0 0.037 0.033 0.037 0.037 0.037 70,000 2,590 0.0370 1.295 1.155 1.295 1.295 1.295 2,000 1.2950 -2.63%
2023-08-17 0 0.038 0.037 0.038 - - 0 0 - 1.330 1.295 1.330 - - 0 - 0.00%
2023-08-16 0 0.038 0.034 0.039 0.038 0.038 210,000 7,980 0.0380 1.330 1.190 1.365 1.330 1.330 6,000 1.3300 2.70%
2023-08-15 0 0.037 0.032 0.040 - - 0 0 - 1.295 1.120 1.400 - - 0 - 0.00%
2023-08-14 0 0.037 0.032 0.039 - - 0 0 - 1.295 1.120 1.365 - - 0 - 0.00%
2023-08-11 0 0.037 0.034 0.037 0.037 0.037 210,000 7,770 0.0370 1.295 1.190 1.295 1.295 1.295 6,000 1.2950 2.78%
2023-08-10 0 0.036 0.035 0.037 - - 0 0 - 1.260 1.225 1.295 - - 0 - 0.00%
2023-08-09 0 0.036 0.034 0.038 0.035 0.036 560,000 19,810 0.0354 1.260 1.190 1.330 1.225 1.260 16,000 1.2381 5.88%
2023-08-08 0 0.034 0.034 0.035 - - 0 0 - 1.190 1.190 1.225 - - 0 - 0.00%
2023-08-07 0 0.034 0.034 0.035 0.034 0.034 70,000 2,380 0.0340 1.190 1.190 1.225 1.190 1.190 2,000 1.1900 0.00%
2023-08-04 0 0.034 0.031 0.035 0.034 0.034 420,000 14,280 0.0340 1.190 1.085 1.225 1.190 1.190 12,000 1.1900 3.03%
2023-08-03 0 0.033 0.033 0.035 0.031 0.034 750,000 23,530 0.0314 1.155 1.155 1.225 1.085 1.190 21,429 1.0981 -5.71%
2023-08-02 0 0.035 0.033 0.035 - - 0 0 - 1.225 1.155 1.225 - - 0 - 0.00%
2023-08-01 0 0.035 0.033 0.035 0.035 0.035 70,000 2,450 0.0350 1.225 1.155 1.225 1.225 1.225 2,000 1.2250 6.06%
2023-07-31 0 0.033 0.029 0.035 0.033 0.033 140,000 4,620 0.0330 1.155 1.015 1.225 1.155 1.155 4,000 1.1550 0.00%
2023-07-28 0 0.033 0.032 0.036 - - 0 0 - 1.155 1.120 1.260 - - 0 - 0.00%
2023-07-27 0 0.033 0.031 0.036 0.033 0.033 70,000 2,310 0.0330 1.155 1.085 1.260 1.155 1.155 2,000 1.1550 6.45%
2023-07-26 0 0.031 0.030 0.036 0.029 0.031 600,000 17,590 0.0293 1.085 1.050 1.260 1.015 1.085 17,143 1.0261 -6.06%
2023-07-25 0 0.033 0.033 0.037 - - 0 0 - 1.155 1.155 1.295 - - 0 - 0.00%
2023-07-24 0 0.033 0.025 0.037 - - 0 0 - 1.155 0.875 1.295 - - 0 - 0.00%
2023-07-21 0 0.033 0.032 0.037 - - 0 0 - 1.155 1.120 1.295 - - 0 - 0.00%
2023-07-20 0 0.033 0.031 0.035 - - 0 0 - 1.155 1.085 1.225 - - 0 - 0.00%
2023-07-19 0 0.033 0.031 0.037 0.032 0.033 680,000 21,680 0.0319 1.155 1.085 1.295 1.120 1.155 19,429 1.1159 13.79%
2023-07-18 0 0.029 0.029 0.032 0.029 0.032 2,000,000 59,770 0.0299 1.015 1.015 1.120 1.015 1.120 57,143 1.0460 -9.38%
2023-07-14 0 0.032 0.029 0.035 - - 0 0 - 1.120 1.015 1.225 - - 0 - 0.00%
2023-07-13 0 0.032 0.030 0.034 - - 0 0 - 1.120 1.050 1.190 - - 0 - 0.00%
2023-07-12 0 0.032 0.032 0.035 0.032 0.042 770,000 26,040 0.0338 1.120 1.120 1.225 1.120 1.470 22,000 1.1836 -8.57%
2023-07-11 0 0.035 0.031 0.045 - - 0 0 - 1.225 1.085 1.575 - - 0 - 0.00%
2023-07-10 0 0.035 0.032 0.036 0.035 0.037 230,000 8,430 0.0367 1.225 1.120 1.260 1.225 1.295 6,571 1.2828 -2.78%
2023-07-07 0 0.036 0.032 0.037 0.036 0.037 290,000 10,620 0.0366 1.260 1.120 1.295 1.260 1.295 8,286 1.2817 0.00%
2023-07-06 0 0.036 0.033 0.038 0.036 0.038 110,000 4,020 0.0365 1.260 1.155 1.330 1.260 1.330 3,143 1.2791 -5.26%
2023-07-05 0 0.038 0.033 0.040 0.031 0.038 140,000 4,470 0.0319 1.330 1.155 1.400 1.085 1.330 4,000 1.1175 15.15%
2023-07-04 0 0.033 0.033 0.035 0.032 0.033 70,000 2,260 0.0323 1.155 1.155 1.225 1.120 1.155 2,000 1.1300 -2.94%
2023-07-03 0 0.034 0.031 0.034 - - 0 0 - 1.190 1.085 1.190 - - 0 - 0.00%
2023-06-30 0 0.034 0.033 0.038 0.034 0.040 980,000 35,270 0.0360 1.190 1.155 1.330 1.190 1.400 28,000 1.2596 -5.56%
2023-06-29 0 0.036 0.032 0.036 0.031 0.040 2,430,000 77,260 0.0318 1.260 1.120 1.260 1.085 1.400 69,429 1.1128 9.09%
2023-06-28 0 0.033 0.032 0.033 0.033 0.033 1,110,000 36,630 0.0330 1.155 1.120 1.155 1.155 1.155 31,714 1.1550 0.00%
2023-06-27 0 0.033 0.032 0.033 0.030 0.033 4,790,000 148,650 0.0310 1.155 1.120 1.155 1.050 1.155 136,857 1.0862 0.00%
2023-06-26 0 0.033 0.033 0.036 0.031 0.035 1,470,000 47,600 0.0324 1.155 1.155 1.260 1.085 1.225 42,000 1.1333 -5.71%
2023-06-23 0 0.035 0.034 0.040 0.035 0.036 1,340,000 47,000 0.0351 1.225 1.190 1.400 1.225 1.260 38,286 1.2276 -5.41%
2023-06-21 0 0.037 0.036 0.037 0.037 0.043 380,000 14,650 0.0386 1.295 1.260 1.295 1.295 1.505 10,857 1.3493 -5.13%
2023-06-20 0 0.039 0.038 0.039 0.039 0.040 120,000 4,740 0.0395 1.365 1.330 1.365 1.365 1.400 3,429 1.3825 -2.50%
2023-06-19 0 0.040 0.040 0.042 - - 10,000 400 0.0400 1.400 1.400 1.470 - - 286 1.4000 0.00%
2023-06-16 0 0.040 0.038 0.042 0.040 0.040 50,000 2,000 0.0400 1.400 1.330 1.470 1.400 1.400 1,429 1.4000 5.26%
2023-06-15 0 0.038 0.037 0.040 - - 0 0 - 1.330 1.295 1.400 - - 0 - 0.00%
2023-06-14 0 0.038 0.038 0.039 - - 0 0 - 1.330 1.330 1.365 - - 0 - 2.70%
2023-06-13 0 0.037 0.037 0.038 0.036 0.036 60,000 2,160 0.0360 1.295 1.295 1.330 1.260 1.260 1,714 1.2600 5.71%
2023-06-12 0 0.035 0.035 0.038 0.035 0.036 500,000 17,820 0.0356 1.225 1.225 1.330 1.225 1.260 14,286 1.2474 -2.78%
2023-06-09 0 0.036 0.035 0.038 0.033 0.038 1,740,000 61,340 0.0353 1.260 1.225 1.330 1.155 1.330 49,714 1.2339 -7.69%
2023-06-08 0 0.039 0.039 0.042 - - 0 0 - 1.365 1.365 1.470 - - 0 - 0.00%
2023-06-07 0 0.039 0.038 0.041 0.038 0.040 300,000 11,570 0.0386 1.365 1.330 1.435 1.330 1.400 8,571 1.3498 -4.88%
2023-06-06 0 0.041 0.040 0.042 - - 0 0 - 1.435 1.400 1.470 - - 0 - 0.00%
2023-06-05 0 0.041 0.038 0.042 0.041 0.041 50,000 2,050 0.0410 1.435 1.330 1.470 1.435 1.435 1,429 1.4350 5.13%
2023-06-02 0 0.039 0.039 0.041 0.038 0.043 370,000 14,570 0.0394 1.365 1.365 1.435 1.330 1.505 10,571 1.3782 -9.30%
2023-06-01 0 0.043 0.041 0.043 0.044 0.044 50,000 2,200 0.0440 1.505 1.435 1.505 1.540 1.540 1,429 1.5400 7.50%
2023-05-31 0 0.040 0.037 0.044 0.040 0.042 120,000 4,880 0.0407 1.400 1.295 1.540 1.400 1.470 3,429 1.4233 0.00%
2023-05-30 0 0.040 0.040 0.043 0.040 0.041 220,000 8,850 0.0402 1.400 1.400 1.505 1.400 1.435 6,286 1.4080 -4.76%
2023-05-29 0 0.042 0.042 0.043 0.042 0.042 170,000 7,140 0.0420 1.470 1.470 1.505 1.470 1.470 4,857 1.4700 0.00%
2023-05-25 0 0.042 0.040 0.043 0.042 0.042 30,000 1,260 0.0420 1.470 1.400 1.505 1.470 1.470 857 1.4700 0.00%
2023-05-24 0 0.042 0.040 0.044 - - 0 0 - 1.470 1.400 1.540 - - 0 - 0.00%
2023-05-23 0 0.042 0.041 0.044 0.042 0.043 30,000 1,280 0.0427 1.470 1.435 1.540 1.470 1.505 857 1.4933 -2.33%
2023-05-22 0 0.043 0.041 0.044 0.043 0.043 20,000 860 0.0430 1.505 1.435 1.540 1.505 1.505 571 1.5050 0.00%
2023-05-19 0 0.043 0.041 0.044 0.043 0.043 20,000 860 0.0430 1.505 1.435 1.540 1.505 1.505 571 1.5050 4.88%
2023-05-18 0 0.041 0.039 0.047 0.041 0.044 820,000 34,280 0.0418 1.435 1.365 1.645 1.435 1.540 23,429 1.4632 0.00%
2023-05-17 0 0.041 0.039 0.041 0.041 0.041 200,000 8,200 0.0410 1.435 1.365 1.435 1.435 1.435 5,714 1.4350 2.50%
2023-05-16 0 0.040 0.040 0.044 - - 0 0 - 1.400 1.400 1.540 - - 0 - 0.00%
2023-05-15 0 0.040 0.039 0.044 - - 0 0 - 1.400 1.365 1.540 - - 0 - 0.00%
2023-05-12 0 0.040 0.040 0.044 - - 0 0 - 1.400 1.400 1.540 - - 0 - 0.00%
2023-05-11 0 0.040 0.039 0.044 - - 0 0 - 1.400 1.365 1.540 - - 0 - 0.00%
2023-05-10 0 0.040 0.040 0.044 - - 200,000 8,800 0.0440 1.400 1.400 1.540 - - 5,714 1.5400 0.00%
2023-05-09 0 0.040 0.040 0.044 0.040 0.041 430,000 17,610 0.0410 1.400 1.400 1.540 1.400 1.435 12,286 1.4334 -4.76%
2023-05-08 0 0.042 0.042 0.044 0.042 0.042 250,000 10,500 0.0420 1.470 1.470 1.540 1.470 1.470 7,143 1.4700 0.00%
2023-05-05 0 0.042 0.041 0.043 - - 0 0 - 1.470 1.435 1.505 - - 0 - 0.00%
2023-05-04 0 0.042 0.041 0.043 - - 0 0 - 1.470 1.435 1.505 - - 0 - 0.00%
2023-05-03 0 0.042 0.041 0.042 - - 100,000 4,100 0.0410 1.470 1.435 1.470 - - 2,857 1.4350 0.00%
2023-05-02 0 0.042 0.041 0.042 0.042 0.043 500,000 21,020 0.0420 1.470 1.435 1.470 1.470 1.505 14,286 1.4714 -4.55%
2023-04-28 0 0.044 0.042 0.044 0.044 0.044 10,000 440 0.0440 1.540 1.470 1.540 1.540 1.540 286 1.5400 7.32%
2023-04-27 0 0.041 0.041 0.045 - - 10,000 410 0.0410 1.435 1.435 1.575 - - 286 1.4350 0.00%
2023-04-26 0 0.041 0.041 0.045 0.040 0.046 2,350,000 99,220 0.0422 1.435 1.435 1.575 1.400 1.610 67,143 1.4777 -8.89%
2023-04-25 0 0.045 0.045 0.046 0.045 0.048 480,000 22,340 0.0465 1.575 1.575 1.610 1.575 1.680 13,714 1.6290 -8.16%
2023-04-24 0 0.049 0.047 0.049 0.049 0.049 40,000 1,960 0.0490 1.715 1.645 1.715 1.715 1.715 1,143 1.7150 0.00%
2023-04-21 0 0.049 0.048 0.049 0.050 0.050 200,000 9,950 0.0498 1.715 1.680 1.715 1.750 1.750 5,714 1.7413 -7.55%
2023-04-20 0 0.053 0.049 0.054 0.048 0.053 450,000 22,070 0.0490 1.855 1.715 1.890 1.680 1.855 12,857 1.7166 6.00%
2023-04-19 0 0.050 0.048 0.052 - - 0 0 - 1.750 1.680 1.820 - - 0 - 0.00%
2023-04-18 0 0.050 0.049 0.050 0.050 0.050 30,000 1,500 0.0500 1.750 1.715 1.750 1.750 1.750 857 1.7500 -1.96%
2023-04-17 0 0.051 0.048 0.051 - - 0 0 - 1.785 1.680 1.785 - - 0 - 0.00%
2023-04-14 0 0.051 0.048 0.051 0.051 0.051 50,000 2,550 0.0510 1.785 1.680 1.785 1.785 1.785 1,429 1.7850 0.00%
2023-04-13 0 0.051 0.050 0.054 0.051 0.051 400,000 20,400 0.0510 1.785 1.750 1.890 1.785 1.785 11,429 1.7850 0.00%
2023-04-12 0 0.051 0.051 0.056 0.048 0.051 540,000 26,360 0.0488 1.785 1.785 1.960 1.680 1.785 15,429 1.7085 0.00%
2023-04-11 0 0.051 0.051 0.056 0.051 0.051 10,000 510 0.0510 1.785 1.785 1.960 1.785 1.785 286 1.7850 0.00%
2023-04-06 0 0.051 0.051 0.054 0.051 0.052 140,000 7,200 0.0514 1.785 1.785 1.890 1.785 1.820 4,000 1.8000 -5.56%
2023-04-04 0 0.054 0.054 0.058 0.054 0.058 1,410,000 79,980 0.0567 1.890 1.890 2.030 1.890 2.030 40,286 1.9853 3.85%
2023-04-03 0 0.052 0.049 0.052 0.052 0.054 90,000 4,700 0.0522 1.820 1.715 1.820 1.820 1.890 2,571 1.8278 0.00%
2023-03-31 0 0.052 0.049 0.052 0.052 0.053 370,000 19,390 0.0524 1.820 1.715 1.820 1.820 1.855 10,571 1.8342 1.96%
2023-03-30 0 0.051 0.049 0.051 0.047 0.053 260,000 12,990 0.0500 1.785 1.715 1.785 1.645 1.855 7,429 1.7487 6.25%
2023-03-29 0 0.048 0.048 0.049 - - 0 0 - 1.680 1.680 1.715 - - 0 - 0.00%
2023-03-28 0 0.048 0.047 0.051 0.048 0.049 280,000 13,500 0.0482 1.680 1.645 1.785 1.680 1.715 8,000 1.6875 2.13%
2023-03-27 0 0.047 0.047 0.051 0.047 0.047 40,000 1,880 0.0470 1.645 1.645 1.785 1.645 1.645 1,143 1.6450 -4.08%
2023-03-24 0 0.049 0.048 0.050 0.049 0.050 460,000 22,630 0.0492 1.715 1.680 1.750 1.715 1.750 13,143 1.7218 0.00%
2023-03-23 0 0.049 0.049 0.050 0.047 0.060 10,900,000 581,100 0.0533 1.715 1.715 1.750 1.645 2.100 311,429 1.8659 4.26%
2023-03-22 0 0.047 0.047 0.049 0.047 0.047 200,000 9,400 0.0470 1.645 1.645 1.715 1.645 1.645 5,714 1.6450 0.00%
2023-03-21 0 0.047 0.047 0.048 0.046 0.048 890,000 41,840 0.0470 1.645 1.645 1.680 1.610 1.680 25,429 1.6454 -2.08%
2023-03-20 0 0.048 0.046 0.049 0.046 0.052 190,000 9,360 0.0493 1.680 1.610 1.715 1.610 1.820 5,429 1.7242 4.35%
2023-03-17 0 0.046 0.045 0.048 0.046 0.048 760,000 35,360 0.0465 1.610 1.575 1.680 1.610 1.680 21,714 1.6284 -4.17%
2023-03-16 0 0.048 0.048 0.049 0.048 0.049 280,000 13,610 0.0486 1.680 1.680 1.715 1.680 1.715 8,000 1.7013 -4.00%
2023-03-15 0 0.050 0.047 0.052 0.049 0.050 1,340,000 66,420 0.0496 1.750 1.645 1.820 1.715 1.750 38,286 1.7349 6.38%
2023-03-14 0 0.047 0.045 0.048 0.044 0.047 3,480,000 159,690 0.0459 1.645 1.575 1.680 1.540 1.645 99,429 1.6061 -6.00%
2023-03-13 0 0.050 0.048 0.050 0.048 0.050 390,000 19,480 0.0499 1.750 1.680 1.750 1.680 1.750 11,143 1.7482 0.00%
2023-03-10 0 0.050 0.046 0.050 0.047 0.058 2,980,000 155,680 0.0522 1.750 1.610 1.750 1.645 2.030 85,143 1.8285 13.64%
2023-03-09 0 0.044 0.044 0.047 0.042 0.047 2,770,000 118,880 0.0429 1.540 1.540 1.645 1.470 1.645 79,143 1.5021 -4.35%
2023-03-08 0 0.046 0.046 0.050 0.043 0.047 1,690,000 76,280 0.0451 1.610 1.610 1.750 1.505 1.645 48,286 1.5798 0.00%
2023-03-07 0 0.046 0.046 0.049 0.046 0.046 50,000 2,300 0.0460 1.610 1.610 1.715 1.610 1.610 1,429 1.6100 0.00%
2023-03-06 0 0.046 0.046 0.048 0.045 0.046 210,000 9,500 0.0452 1.610 1.610 1.680 1.575 1.610 6,000 1.5833 0.00%
2023-03-03 0 0.046 0.046 0.048 0.045 0.045 120,000 5,470 0.0456 1.610 1.610 1.680 1.575 1.575 3,429 1.5954 2.22%
2023-03-02 0 0.045 0.045 0.048 0.045 0.048 1,320,000 61,110 0.0463 1.575 1.575 1.680 1.575 1.680 37,714 1.6203 -10.00%
2023-03-01 0 0.050 0.048 0.050 0.050 0.050 480,000 24,000 0.0500 1.750 1.680 1.750 1.750 1.750 13,714 1.7500 2.04%
2023-02-28 0 0.049 0.048 0.051 0.045 0.052 3,310,000 158,730 0.0480 1.715 1.680 1.785 1.575 1.820 94,571 1.6784 -3.92%
2023-02-27 0 0.051 0.050 0.053 0.050 0.053 900,000 46,350 0.0515 1.785 1.750 1.855 1.750 1.855 25,714 1.8025 -7.27%
2023-02-24 0 0.055 0.053 0.057 0.053 0.057 640,000 34,740 0.0543 1.925 1.855 1.995 1.855 1.995 18,286 1.8998 0.00%
2023-02-23 0 0.055 0.052 0.055 0.052 0.055 440,000 23,080 0.0525 1.925 1.820 1.925 1.820 1.925 12,571 1.8359 3.77%
2023-02-22 0 0.053 0.053 0.056 0.052 0.053 340,000 18,010 0.0530 1.855 1.855 1.960 1.820 1.855 9,714 1.8540 0.00%
2023-02-21 0 0.053 0.053 0.054 0.053 0.056 1,570,000 84,910 0.0541 1.855 1.855 1.890 1.855 1.960 44,857 1.8929 0.00%
2023-02-20 0 0.053 0.052 0.055 0.050 0.055 2,930,000 151,350 0.0517 1.855 1.820 1.925 1.750 1.925 83,714 1.8079 -7.02%
2023-02-17 0 0.057 0.054 0.058 0.052 0.060 900,000 50,170 0.0557 1.995 1.890 2.030 1.820 2.100 25,714 1.9511 3.64%
2023-02-16 0 0.055 0.055 0.058 0.050 0.059 1,820,000 98,720 0.0542 1.925 1.925 2.030 1.750 2.065 52,000 1.8985 1.85%
2023-02-15 0 0.054 0.054 0.057 0.054 0.057 910,000 50,570 0.0556 1.890 1.890 1.995 1.890 1.995 26,000 1.9450 -6.90%
2023-02-14 0 0.058 0.058 0.059 0.056 0.065 4,830,000 281,020 0.0582 2.030 2.030 2.065 1.960 2.275 138,000 2.0364 -7.94%
2023-02-13 0 0.063 0.063 0.067 0.061 0.078 10,870,000 735,050 0.0676 2.205 2.205 2.345 2.135 2.730 310,571 2.3668 -8.70%
2023-02-10 0 0.069 0.069 0.072 0.055 0.085 43,160,000 3,186,460 0.0738 2.415 2.415 2.520 1.925 2.975 1,233,143 2.5840 27.78%
2023-02-09 0 0.054 0.052 0.055 0.052 0.055 580,000 30,560 0.0527 1.890 1.820 1.925 1.820 1.925 16,571 1.8441 5.88%
2023-02-08 0 0.051 0.050 0.053 0.050 0.051 1,470,000 74,090 0.0504 1.785 1.750 1.855 1.750 1.785 42,000 1.7640 2.00%
2023-02-07 0 0.050 0.048 0.050 0.050 0.050 40,000 2,000 0.0500 1.750 1.680 1.750 1.750 1.750 1,143 1.7500 -1.96%
2023-02-06 0 0.051 0.047 0.051 0.046 0.051 440,000 20,730 0.0471 1.785 1.645 1.785 1.610 1.785 12,571 1.6490 0.00%
2023-02-03 0 0.051 0.047 0.051 - - 0 0 - 1.785 1.645 1.785 - - 0 - 0.00%
2023-02-02 0 0.051 0.048 0.052 0.049 0.051 780,000 39,480 0.0506 1.785 1.680 1.820 1.715 1.785 22,286 1.7715 6.25%
2023-02-01 0 0.048 0.046 0.049 0.048 0.049 160,000 7,790 0.0487 1.680 1.610 1.715 1.680 1.715 4,571 1.7041 -2.04%
2023-01-31 0 0.049 0.049 0.051 0.043 0.049 760,000 35,020 0.0461 1.715 1.715 1.785 1.505 1.715 21,714 1.6128 0.00%
2023-01-30 0 0.049 0.049 0.051 - - 0 0 - 1.715 1.715 1.785 - - 0 - 0.00%
2023-01-27 0 0.049 0.046 0.051 - - 0 0 - 1.715 1.610 1.785 - - 0 - 0.00%
2023-01-26 0 0.049 0.045 0.051 - - 0 0 - 1.715 1.575 1.785 - - 0 - 0.00%
2023-01-20 0 0.049 0.045 0.051 - - 0 0 - 1.715 1.575 1.785 - - 0 - 0.00%
2023-01-19 0 0.049 0.046 0.050 - - 0 0 - 1.715 1.610 1.750 - - 0 - 0.00%
2023-01-18 0 0.049 0.049 0.050 0.049 0.049 40,000 1,960 0.0490 1.715 1.715 1.750 1.715 1.715 1,143 1.7150 0.00%
2023-01-17 0 0.049 0.045 0.049 - - 0 0 - 1.715 1.575 1.715 - - 0 - -2.00%
2023-01-16 0 0.050 0.047 0.050 - - 0 0 - 1.750 1.645 1.750 - - 0 - 0.00%
2023-01-13 0 0.050 0.045 0.050 0.049 0.050 300,000 14,800 0.0493 1.750 1.575 1.750 1.715 1.750 8,571 1.7267 11.11%
2023-01-12 0 0.045 0.045 0.048 0.045 0.045 30,000 1,350 0.0450 1.575 1.575 1.680 1.575 1.575 857 1.5750 -6.25%
2023-01-11 0 0.048 0.045 0.048 - - 0 0 - 1.680 1.575 1.680 - - 0 - 0.00%
2023-01-10 0 0.048 0.044 0.049 - - 0 0 - 1.680 1.540 1.715 - - 0 - 0.00%
2023-01-09 0 0.048 0.046 0.049 0.047 0.048 3,470,000 164,970 0.0475 1.680 1.610 1.715 1.645 1.680 99,143 1.6640 2.13%
2023-01-06 0 0.047 0.045 0.049 0.042 0.047 1,230,000 55,250 0.0449 1.645 1.575 1.715 1.470 1.645 35,143 1.5722 -2.08%
2023-01-05 0 0.048 0.046 0.049 0.048 0.048 10,000 480 0.0480 1.680 1.610 1.715 1.680 1.680 286 1.6800 -2.04%
2023-01-04 0 0.049 0.046 0.049 0.046 0.049 150,000 6,990 0.0466 1.715 1.610 1.715 1.610 1.715 4,286 1.6310 0.00%
2023-01-03 0 0.049 0.047 0.049 0.049 0.049 20,000 980 0.0490 1.715 1.645 1.715 1.715 1.715 571 1.7150 0.00%
2022-12-30 0 0.049 0.049 0.050 0.045 0.050 640,000 29,950 0.0468 1.715 1.715 1.750 1.575 1.750 18,286 1.6379 2.08%
2022-12-29 0 0.048 0.046 0.048 - - 0 0 - 1.680 1.610 1.680 - - 0 - -2.04%
2022-12-28 0 0.049 0.046 0.050 0.046 0.049 40,000 1,870 0.0468 1.715 1.610 1.750 1.610 1.715 1,143 1.6363 -2.00%
2022-12-23 0 0.050 0.047 0.050 0.046 0.050 160,000 7,400 0.0463 1.750 1.645 1.750 1.610 1.750 4,571 1.6188 4.17%
2022-12-22 0 0.048 0.047 0.050 0.048 0.051 50,000 2,430 0.0486 1.680 1.645 1.750 1.680 1.785 1,429 1.7010 -2.04%
2022-12-21 0 0.049 0.046 0.049 0.046 0.053 380,000 18,600 0.0489 1.715 1.610 1.715 1.610 1.855 10,857 1.7132 2.08%
2022-12-20 0 0.048 0.048 0.053 0.048 0.048 560,000 26,880 0.0480 1.680 1.680 1.855 1.680 1.680 16,000 1.6800 -2.04%
2022-12-19 0 0.049 0.046 0.049 - - 300,000 14,700 0.0490 1.715 1.610 1.715 - - 8,571 1.7150 0.00%
2022-12-16 0 0.049 0.045 0.050 0.049 0.049 120,000 5,880 0.0490 1.715 1.575 1.750 1.715 1.715 3,429 1.7150 -2.00%
2022-12-15 0 0.050 0.045 0.050 0.045 0.050 130,000 6,070 0.0467 1.750 1.575 1.750 1.575 1.750 3,714 1.6342 6.38%
2022-12-14 0 0.047 0.046 0.051 - - 0 0 - 1.645 1.610 1.785 - - 0 - 0.00%
2022-12-13 0 0.047 0.047 0.050 0.044 0.047 170,000 7,630 0.0449 1.645 1.645 1.750 1.540 1.645 4,857 1.5709 -2.08%
2022-12-12 0 0.048 0.046 0.048 0.043 0.051 3,110,000 155,800 0.0501 1.680 1.610 1.680 1.505 1.785 88,857 1.7534 2.13%
2022-12-09 0 0.047 0.047 0.048 0.043 0.052 1,430,000 64,330 0.0450 1.645 1.645 1.680 1.505 1.820 40,857 1.5745 -14.55%
2022-12-08 0 0.055 0.046 0.055 0.049 0.058 300,000 15,040 0.0501 1.925 1.610 1.925 1.715 2.030 8,571 1.7547 12.24%
2022-12-07 0 0.049 0.047 0.049 0.045 0.049 930,000 42,620 0.0458 1.715 1.645 1.715 1.575 1.715 26,571 1.6040 -2.00%
2022-12-06 0 0.050 0.045 0.050 - - 0 0 - 1.750 1.575 1.750 - - 0 - -1.96%
2022-12-05 0 0.051 0.046 0.052 0.050 0.051 30,000 1,520 0.0507 1.785 1.610 1.820 1.750 1.785 857 1.7733 6.25%
2022-12-02 0 0.048 0.045 0.052 0.046 0.048 160,000 7,450 0.0466 1.680 1.575 1.820 1.610 1.680 4,571 1.6297 6.67%
2022-12-01 0 0.045 0.043 0.051 0.044 0.045 200,000 8,900 0.0445 1.575 1.505 1.785 1.540 1.575 5,714 1.5575 2.27%
2022-11-30 0 0.044 0.044 0.045 0.043 0.050 4,000,000 191,060 0.0478 1.540 1.540 1.575 1.505 1.750 114,286 1.6718 4.76%
2022-11-29 0 0.042 0.042 0.044 - - 0 0 - 1.470 1.470 1.540 - - 0 - 0.00%
2022-11-28 0 0.042 0.042 0.044 0.040 0.042 310,000 12,770 0.0412 1.470 1.470 1.540 1.400 1.470 8,857 1.4418 -2.33%
2022-11-25 0 0.043 0.042 0.046 0.043 0.043 10,000 430 0.0430 1.505 1.470 1.610 1.505 1.505 286 1.5050 -2.27%
2022-11-24 0 0.044 0.042 0.046 0.041 0.044 600,000 25,640 0.0427 1.540 1.470 1.610 1.435 1.540 17,143 1.4957 0.00%
2022-11-23 0 0.044 0.041 0.044 - - 0 0 - 1.540 1.435 1.540 - - 0 - -2.22%
2022-11-22 0 0.045 0.042 0.046 - - 0 0 - 1.575 1.470 1.610 - - 0 - 0.00%
2022-11-21 0 0.045 0.042 0.045 - - 0 0 - 1.575 1.470 1.575 - - 0 - -2.17%
2022-11-18 0 0.046 0.043 0.046 - - 0 0 - 1.610 1.505 1.610 - - 0 - 0.00%
2022-11-17 0 0.046 0.042 0.046 0.044 0.046 680,000 30,790 0.0453 1.610 1.470 1.610 1.540 1.610 19,429 1.5848 15.00%
2022-11-16 0 0.040 0.040 0.044 - - 0 0 - 1.400 1.400 1.540 - - 0 - 0.00%
2022-11-15 0 0.040 0.040 0.044 0.040 0.040 20,000 800 0.0400 1.400 1.400 1.540 1.400 1.400 571 1.4000 -4.76%
2022-11-14 0 0.042 0.040 0.042 0.040 0.042 410,000 17,090 0.0417 1.470 1.400 1.470 1.400 1.470 11,714 1.4589 -2.33%
2022-11-11 0 0.043 0.043 0.045 0.040 0.042 140,000 5,710 0.0408 1.505 1.505 1.575 1.400 1.470 4,000 1.4275 0.00%
2022-11-10 0 0.043 0.042 0.045 - - 0 0 - 1.505 1.470 1.575 - - 0 - 0.00%
2022-11-09 0 0.043 0.043 0.047 0.040 0.043 370,000 15,390 0.0416 1.505 1.505 1.645 1.400 1.505 10,571 1.4558 -8.51%
2022-11-08 0 0.047 0.042 0.048 - - 0 0 - 1.645 1.470 1.680 - - 0 - 0.00%
2022-11-07 0 0.047 0.045 0.048 0.047 0.047 230,000 10,810 0.0470 1.645 1.575 1.680 1.645 1.645 6,571 1.6450 4.44%
2022-11-04 0 0.045 0.041 0.046 - - 0 0 - 1.575 1.435 1.610 - - 0 - 0.00%
2022-11-03 0 0.045 0.042 0.046 0.045 0.045 400,000 18,000 0.0450 1.575 1.470 1.610 1.575 1.575 11,429 1.5750 2.27%
2022-11-02 0 0.044 0.041 0.045 - - 0 0 - 1.540 1.435 1.575 - - 0 - 0.00%
2022-11-01 0 0.044 0.042 0.046 - - 0 0 - 1.540 1.470 1.610 - - 0 - 4.76%
2022-10-31 0 0.042 0.042 0.044 0.041 0.046 1,930,000 81,680 0.0423 1.470 1.470 1.540 1.435 1.610 55,143 1.4812 -12.50%
2022-10-28 0 0.048 0.044 0.048 0.042 0.049 940,000 43,230 0.0460 1.680 1.540 1.680 1.470 1.715 26,857 1.6096 0.00%
2022-10-27 0 0.048 0.041 0.048 0.040 0.048 950,000 40,360 0.0425 1.680 1.435 1.680 1.400 1.680 27,143 1.4869 4.35%
2022-10-26 0 0.046 0.042 0.046 0.041 0.046 1,780,000 75,440 0.0424 1.610 1.470 1.610 1.435 1.610 50,857 1.4834 -4.17%
2022-10-25 0 0.048 0.046 0.048 0.045 0.048 70,000 3,310 0.0473 1.680 1.610 1.680 1.575 1.680 2,000 1.6550 -2.04%
2022-10-24 0 0.049 0.047 0.050 0.045 0.050 680,000 31,510 0.0463 1.715 1.645 1.750 1.575 1.750 19,429 1.6218 -3.92%
2022-10-21 0 0.051 0.051 0.052 0.051 0.056 900,000 46,120 0.0512 1.785 1.785 1.820 1.785 1.960 25,714 1.7936 0.00%
2022-10-20 0 0.051 0.050 0.051 0.051 0.055 620,000 31,820 0.0513 1.785 1.750 1.785 1.785 1.925 17,714 1.7963 0.00%
2022-10-19 0 0.051 0.050 0.053 0.050 0.058 8,850,000 478,200 0.0540 1.785 1.750 1.855 1.750 2.030 252,857 1.8912 8.51%
2022-10-18 0 0.047 0.045 0.047 0.046 0.055 1,090,000 55,840 0.0512 1.645 1.575 1.645 1.610 1.925 31,143 1.7930 9.30%
2022-10-17 0 0.043 0.038 0.044 0.038 0.043 30,000 1,190 0.0397 1.505 1.330 1.540 1.330 1.505 857 1.3883 2.38%
2022-10-14 0 0.042 0.042 0.045 0.040 0.045 1,880,000 76,370 0.0406 1.470 1.470 1.575 1.400 1.575 53,714 1.4218 -10.64%
2022-10-13 0 0.047 0.040 0.047 - - 0 0 - 1.645 1.400 1.645 - - 0 - 0.00%
2022-10-12 0 0.047 0.041 0.047 - - 0 0 - 1.645 1.435 1.645 - - 0 - 0.00%
2022-10-11 0 0.047 0.042 0.047 - - 0 0 - 1.645 1.470 1.645 - - 0 - 0.00%
2022-10-10 0 0.047 0.042 0.047 0.047 0.048 130,000 6,140 0.0472 1.645 1.470 1.645 1.645 1.680 3,714 1.6531 2.17%
2022-10-07 0 0.046 0.043 0.047 0.045 0.047 630,000 28,900 0.0459 1.610 1.505 1.645 1.575 1.645 18,000 1.6056 2.22%
2022-10-06 0 0.045 0.044 0.048 0.044 0.050 1,020,000 47,350 0.0464 1.575 1.540 1.680 1.540 1.750 29,143 1.6248 9.76%
2022-10-05 0 0.041 0.040 0.045 - - 0 0 - 1.435 1.400 1.575 - - 0 - 10.81%
2022-10-03 0 0.037 0.037 0.045 - - 0 0 - 1.295 1.295 1.575 - - 0 - 0.00%
2022-09-30 0 0.037 0.037 0.045 0.035 0.038 520,000 18,580 0.0357 1.295 1.295 1.575 1.225 1.330 14,857 1.2506 -7.50%
2022-09-29 0 0.040 0.036 0.044 0.040 0.040 260,000 10,400 0.0400 1.400 1.260 1.540 1.400 1.400 7,429 1.4000 0.00%
2022-09-28 0 0.040 0.035 0.040 - - 0 0 - 1.400 1.225 1.400 - - 0 - 0.00%
2022-09-27 0 0.040 0.038 0.045 - - 0 0 - 1.400 1.330 1.575 - - 0 - 0.00%
2022-09-26 0 0.040 0.036 0.046 - - 0 0 - 1.400 1.260 1.610 - - 0 - 0.00%
2022-09-23 0 0.040 0.040 0.046 0.040 0.043 1,030,000 42,260 0.0410 1.400 1.400 1.610 1.400 1.505 29,429 1.4360 -14.89%
2022-09-22 0 0.047 0.043 0.047 - - 0 0 - 1.645 1.505 1.645 - - 0 - -2.08%
2022-09-21 0 0.048 0.042 0.048 - - 10,000 430 0.0430 1.680 1.470 1.680 - - 286 1.5050 0.00%
2022-09-20 0 0.048 0.044 0.048 - - 0 0 - 1.680 1.540 1.680 - - 0 - 0.00%
2022-09-19 0 0.048 0.044 0.049 0.045 0.048 400,000 18,030 0.0451 1.680 1.540 1.715 1.575 1.680 11,429 1.5776 0.00%
2022-09-16 0 0.048 0.043 0.048 0.048 0.048 10,000 480 0.0480 1.680 1.505 1.680 1.680 1.680 286 1.6800 2.13%
2022-09-15 0 0.047 0.045 0.050 - - 0 0 - 1.645 1.575 1.750 - - 0 - 0.00%
2022-09-14 0 0.047 0.047 0.049 - - 0 0 - 1.645 1.645 1.715 - - 0 - 4.44%
2022-09-13 0 0.045 0.045 0.049 0.045 0.048 650,000 29,700 0.0457 1.575 1.575 1.715 1.575 1.680 18,571 1.5992 -6.25%
2022-09-09 0 0.048 0.044 0.048 0.048 0.048 10,000 480 0.0480 1.680 1.540 1.680 1.680 1.680 286 1.6800 0.00%
2022-09-08 0 0.048 0.044 0.048 0.048 0.048 50,000 2,400 0.0480 1.680 1.540 1.680 1.680 1.680 1,429 1.6800 4.35%
2022-09-07 0 0.046 0.043 0.048 - - 0 0 - 1.610 1.505 1.680 - - 0 - 0.00%
2022-09-06 0 0.046 0.045 0.048 0.045 0.045 10,000 450 0.0450 1.610 1.575 1.680 1.575 1.575 286 1.5750 2.22%
2022-09-05 0 0.045 0.044 0.048 0.043 0.043 200,000 8,600 0.0430 1.575 1.540 1.680 1.505 1.505 5,714 1.5050 2.27%
2022-09-02 0 0.044 0.044 0.047 0.043 0.044 510,000 22,020 0.0432 1.540 1.540 1.645 1.505 1.540 14,571 1.5112 0.00%
2022-09-01 0 0.044 0.044 0.048 0.043 0.046 130,000 5,880 0.0452 1.540 1.540 1.680 1.505 1.610 3,714 1.5831 -12.00%
2022-08-31 0 0.050 0.047 0.050 0.050 0.050 120,000 6,000 0.0500 1.750 1.645 1.750 1.750 1.750 3,429 1.7500 0.00%
2022-08-30 0 0.050 0.046 0.050 0.050 0.050 260,000 13,000 0.0500 1.750 1.610 1.750 1.750 1.750 7,429 1.7500 0.00%
2022-08-29 0 0.050 0.046 0.050 0.050 0.050 10,000 500 0.0500 1.750 1.610 1.750 1.750 1.750 286 1.7500 6.38%
2022-08-26 0 0.047 0.042 0.050 - - 0 0 - 1.645 1.470 1.750 - - 0 - 0.00%
2022-08-25 0 0.047 0.045 0.050 0.045 0.045 10,000 450 0.0450 1.645 1.575 1.750 1.575 1.575 286 1.5750 4.44%
2022-08-24 0 0.045 0.044 0.045 0.045 0.045 330,000 14,850 0.0450 1.575 1.540 1.575 1.575 1.575 9,429 1.5750 0.00%
2022-08-23 0 0.045 0.044 0.050 0.045 0.051 960,000 44,480 0.0463 1.575 1.540 1.750 1.575 1.785 27,429 1.6217 -8.16%
2022-08-22 0 0.049 0.048 0.051 - - 0 0 - 1.715 1.680 1.785 - - 0 - 0.00%
2022-08-19 0 0.049 0.049 0.051 0.049 0.051 60,000 3,000 0.0500 1.715 1.715 1.785 1.715 1.785 1,714 1.7500 -5.77%
2022-08-18 0 0.052 0.048 0.052 - - 0 0 - 1.820 1.680 1.820 - - 0 - 0.00%
2022-08-17 0 0.052 0.050 0.056 - - 0 0 - 1.820 1.750 1.960 - - 0 - 0.00%
2022-08-16 0 0.052 0.048 0.055 0.052 0.052 400,000 20,800 0.0520 1.820 1.680 1.925 1.820 1.820 11,429 1.8200 -1.89%
2022-08-15 0 0.053 0.048 0.053 - - 0 0 - 1.855 1.680 1.855 - - 0 - 0.00%
2022-08-12 0 0.053 0.050 0.053 0.050 0.053 720,000 37,120 0.0516 1.855 1.750 1.855 1.750 1.855 20,571 1.8044 3.92%
2022-08-11 0 0.051 0.050 0.051 0.049 0.055 1,010,000 51,970 0.0515 1.785 1.750 1.785 1.715 1.925 28,857 1.8009 4.08%
2022-08-10 0 0.049 0.043 0.050 0.049 0.049 20,000 980 0.0490 1.715 1.505 1.750 1.715 1.715 571 1.7150 0.00%
2022-08-09 0 0.049 0.040 0.049 - - 0 0 - 1.715 1.400 1.715 - - 0 - -2.00%
2022-08-08 0 0.050 0.040 0.050 - - 0 0 - 1.750 1.400 1.750 - - 0 - 0.00%
2022-08-05 0 0.050 0.041 0.052 - - 0 0 - 1.750 1.435 1.820 - - 0 - 0.00%
2022-08-04 0 0.050 0.048 0.050 - - 0 0 - 1.750 1.680 1.750 - - 0 - 0.00%
2022-08-03 0 0.050 0.045 0.053 - - 0 0 - 1.750 1.575 1.855 - - 0 - 0.00%
2022-08-02 0 0.050 0.046 0.053 0.050 0.050 200,000 10,000 0.0500 1.750 1.610 1.855 1.750 1.750 5,714 1.7500 0.00%
2022-08-01 0 0.050 0.049 0.053 0.050 0.050 20,000 1,000 0.0500 1.750 1.715 1.855 1.750 1.750 571 1.7500 -1.96%
2022-07-29 0 0.051 0.049 0.053 - - 0 0 - 1.785 1.715 1.855 - - 0 - 0.00%
2022-07-28 0 0.051 0.050 0.052 0.048 0.051 1,230,000 61,940 0.0504 1.785 1.750 1.820 1.680 1.785 35,143 1.7625 0.00%
2022-07-27 0 0.051 0.050 0.053 - - 0 0 - 1.785 1.750 1.855 - - 0 - 0.00%
2022-07-26 0 0.051 0.050 0.053 - - 0 0 - 1.785 1.750 1.855 - - 0 - 0.00%
2022-07-25 0 0.051 0.050 0.053 0.051 0.053 2,520,000 128,550 0.0510 1.785 1.750 1.855 1.785 1.855 72,000 1.7854 -1.92%
2022-07-22 0 0.052 0.052 0.054 0.050 0.051 110,000 5,600 0.0509 1.820 1.820 1.890 1.750 1.785 3,143 1.7818 -8.77%
2022-07-21 0 0.057 0.050 0.057 0.050 0.057 1,320,000 66,770 0.0506 1.995 1.750 1.995 1.750 1.995 37,714 1.7704 0.00%
2022-07-20 0 0.057 0.051 0.057 0.053 0.058 170,000 9,080 0.0534 1.995 1.785 1.995 1.855 2.030 4,857 1.8694 5.56%
2022-07-19 0 0.054 0.049 0.054 0.050 0.054 440,000 22,240 0.0505 1.890 1.715 1.890 1.750 1.890 12,571 1.7691 8.00%
2022-07-18 0 0.050 0.050 0.055 - - 0 0 - 1.750 1.750 1.925 - - 0 - 0.00%
2022-07-15 0 0.050 0.049 0.055 0.050 0.050 140,000 7,000 0.0500 1.750 1.715 1.925 1.750 1.750 4,000 1.7500 0.00%
2022-07-14 0 0.050 0.050 0.055 0.049 0.054 540,000 27,070 0.0501 1.750 1.750 1.925 1.715 1.890 15,429 1.7545 -7.41%
2022-07-13 0 0.054 0.054 0.058 0.054 0.054 20,000 1,080 0.0540 1.890 1.890 2.030 1.890 1.890 571 1.8900 -6.90%
2022-07-12 0 0.058 0.054 0.058 0.051 0.058 220,000 12,520 0.0569 2.030 1.890 2.030 1.785 2.030 6,286 1.9918 0.00%
2022-07-11 0 0.058 0.050 0.058 0.057 0.058 300,000 17,370 0.0579 2.030 1.750 2.030 1.995 2.030 8,571 2.0265 3.57%
2022-07-08 0 0.056 0.051 0.056 0.048 0.056 400,000 20,520 0.0513 1.960 1.785 1.960 1.680 1.960 11,429 1.7955 12.00%
2022-07-07 0 0.050 0.045 0.051 0.050 0.052 610,000 31,510 0.0517 1.750 1.575 1.785 1.750 1.820 17,429 1.8080 -3.85%
2022-07-06 0 0.052 0.052 0.058 0.050 0.052 50,000 2,550 0.0510 1.820 1.820 2.030 1.750 1.820 1,429 1.7850 -3.70%
2022-07-05 0 0.054 0.051 0.058 - - 0 0 - 1.890 1.785 2.030 - - 0 - 0.00%
2022-07-04 0 0.054 0.054 0.058 0.053 0.056 140,000 7,720 0.0551 1.890 1.890 2.030 1.855 1.960 4,000 1.9300 -6.90%
2022-06-30 0 0.058 0.053 0.058 - - 0 0 - 2.030 1.855 2.030 - - 0 - 0.00%
2022-06-29 0 0.058 0.052 0.058 0.058 0.058 100,000 5,800 0.0580 2.030 1.820 2.030 2.030 2.030 2,857 2.0300 0.00%
2022-06-28 0 0.058 0.054 0.058 - - 0 0 - 2.030 1.890 2.030 - - 0 - 0.00%
2022-06-27 0 0.058 0.054 0.058 0.058 0.060 500,000 29,290 0.0586 2.030 1.890 2.030 2.030 2.100 14,286 2.0503 9.43%
2022-06-24 0 0.053 0.051 0.056 - - 0 0 - 1.855 1.785 1.960 - - 0 - 1.92%
2022-06-23 0 0.052 0.052 0.058 0.052 0.052 50,000 2,600 0.0520 1.820 1.820 2.030 1.820 1.820 1,429 1.8200 -1.89%
2022-06-22 0 0.053 0.053 0.058 0.053 0.060 290,000 17,030 0.0587 1.855 1.855 2.030 1.855 2.100 8,286 2.0553 6.00%
2022-06-21 0 0.050 0.050 0.054 0.050 0.051 200,000 10,120 0.0506 1.750 1.750 1.890 1.750 1.785 5,714 1.7710 -5.66%
2022-06-20 0 0.053 0.048 0.053 0.052 0.053 1,090,000 57,630 0.0529 1.855 1.680 1.855 1.820 1.855 31,143 1.8505 0.00%
2022-06-17 0 0.053 0.050 0.053 0.049 0.053 4,700,000 242,150 0.0515 1.855 1.750 1.855 1.715 1.855 134,286 1.8032 0.00%
2022-06-16 0 0.053 0.053 0.057 - - 0 0 - 1.855 1.855 1.995 - - 0 - 1.92%
2022-06-15 0 0.052 0.052 0.057 0.052 0.052 320,000 16,640 0.0520 1.820 1.820 1.995 1.820 1.820 9,143 1.8200 0.00%
2022-06-14 0 0.052 0.052 0.056 0.050 0.053 670,000 34,770 0.0519 1.820 1.820 1.960 1.750 1.855 19,143 1.8163 -5.45%
2022-06-13 0 0.055 0.054 0.057 0.054 0.055 140,000 7,680 0.0549 1.925 1.890 1.995 1.890 1.925 4,000 1.9200 5.77%
2022-06-10 0 0.052 0.052 0.055 0.050 0.060 1,700,000 91,120 0.0536 1.820 1.820 1.925 1.750 2.100 48,571 1.8760 -1.89%
2022-06-09 0 0.053 0.053 0.055 0.052 0.055 600,000 31,740 0.0529 1.855 1.855 1.925 1.820 1.925 17,143 1.8515 -11.67%
2022-06-08 0 0.060 0.055 0.060 0.060 0.060 200,000 12,000 0.0600 2.100 1.925 2.100 2.100 2.100 5,714 2.1000 7.14%
2022-06-07 0 0.056 0.056 0.060 0.055 0.058 440,000 25,200 0.0573 1.960 1.960 2.100 1.925 2.030 12,571 2.0045 -3.45%
2022-06-06 0 0.058 0.055 0.060 0.055 0.060 140,000 8,150 0.0582 2.030 1.925 2.100 1.925 2.100 4,000 2.0375 -3.33%
2022-06-02 0 0.060 0.053 0.060 0.060 0.060 100,000 6,000 0.0600 2.100 1.855 2.100 2.100 2.100 2,857 2.1000 9.09%
2022-06-01 0 0.055 0.055 0.060 0.055 0.055 140,000 7,700 0.0550 1.925 1.925 2.100 1.925 1.925 4,000 1.9250 0.00%
2022-05-31 0 0.055 0.055 0.061 0.055 0.055 30,000 1,650 0.0550 1.925 1.925 2.135 1.925 1.925 857 1.9250 0.00%
2022-05-30 0 0.055 0.055 0.063 0.053 0.055 310,000 16,710 0.0539 1.925 1.925 2.205 1.855 1.925 8,857 1.8866 -1.79%
2022-05-27 0 0.056 0.056 0.062 - - 0 0 - 1.960 1.960 2.170 - - 0 - 0.00%
2022-05-26 0 0.056 0.055 0.061 0.055 0.061 710,000 39,830 0.0561 1.960 1.925 2.135 1.925 2.135 20,286 1.9635 -8.20%
2022-05-25 0 0.061 0.058 0.062 0.055 0.061 740,000 43,140 0.0583 2.135 2.030 2.170 1.925 2.135 21,143 2.0404 5.17%
2022-05-24 0 0.058 0.060 0.065 0.055 0.061 340,000 19,680 0.0579 2.030 2.100 2.275 1.925 2.135 9,714 2.0259 -4.92%
2022-05-23 0 0.061 0.061 0.068 0.061 0.066 2,920,000 183,290 0.0628 2.135 2.135 2.380 2.135 2.310 83,429 2.1970 -8.96%
2022-05-20 0 0.067 0.065 0.067 0.069 0.069 100,000 6,900 0.0690 2.345 2.275 2.345 2.415 2.415 2,857 2.4150 0.00%
2022-05-19 0 0.067 0.065 0.068 0.067 0.067 150,000 10,050 0.0670 2.345 2.275 2.380 2.345 2.345 4,286 2.3450 -2.90%
2022-05-18 0 0.069 0.065 0.069 0.065 0.069 160,000 10,570 0.0661 2.415 2.275 2.415 2.275 2.415 4,571 2.3122 6.15%
2022-05-17 0 0.065 0.063 0.069 0.065 0.065 10,000 650 0.0650 2.275 2.205 2.415 2.275 2.275 286 2.2750 -4.41%
2022-05-16 0 0.068 0.065 0.070 0.069 0.070 220,000 15,270 0.0694 2.380 2.275 2.450 2.415 2.450 6,286 2.4293 4.62%
2022-05-13 0 0.065 0.063 0.075 0.063 0.063 220,000 13,860 0.0630 2.275 2.205 2.625 2.205 2.205 6,286 2.2050 3.17%
2022-05-12 0 0.063 0.063 0.089 0.062 0.063 70,000 4,360 0.0623 2.205 2.205 3.115 2.170 2.205 2,000 2.1800 -7.35%
2022-05-11 0 0.068 0.065 0.070 - - 0 0 - 2.380 2.275 2.450 - - 0 - 0.00%
2022-05-10 0 0.068 0.065 0.070 0.065 0.070 1,350,000 91,690 0.0679 2.380 2.275 2.450 2.275 2.450 38,571 2.3771 4.62%
2022-05-06 0 0.065 0.065 0.069 0.061 0.071 1,870,000 119,480 0.0639 2.275 2.275 2.415 2.135 2.485 53,429 2.2363 -9.72%
2022-05-05 0 0.072 0.071 0.073 0.072 0.072 20,000 1,440 0.0720 2.520 2.485 2.555 2.520 2.520 571 2.5200 0.00%
2022-05-04 0 0.072 0.071 0.072 0.072 0.072 300,000 21,600 0.0720 2.520 2.485 2.520 2.520 2.520 8,571 2.5200 -2.70%
2022-05-03 0 0.074 0.071 0.079 0.070 0.071 130,000 9,200 0.0708 2.590 2.485 2.765 2.450 2.485 3,714 2.4769 0.00%
2022-04-29 0 0.074 0.072 0.078 0.072 0.072 100,000 7,200 0.0720 2.590 2.520 2.730 2.520 2.520 2,857 2.5200 -2.63%
2022-04-28 0 0.076 0.075 0.079 0.070 0.075 410,000 29,250 0.0713 2.660 2.625 2.765 2.450 2.625 11,714 2.4970 1.33%
2022-04-27 0 0.075 0.071 0.075 - - 0 0 - 2.625 2.485 2.625 - - 0 - -3.85%
2022-04-26 0 0.078 0.070 0.078 0.081 0.090 30,000 2,520 0.0840 2.730 2.450 2.730 2.835 3.150 857 2.9400 2.63%
2022-04-25 0 0.076 0.071 0.095 0.070 0.070 20,000 1,400 0.0700 2.660 2.485 3.325 2.450 2.450 571 2.4500 0.00%
2022-04-22 0 0.076 0.070 0.090 - - 0 0 - 2.660 2.450 3.150 - - 0 - 0.00%
2022-04-21 0 0.076 0.070 0.079 - - 0 0 - 2.660 2.450 2.765 - - 0 - 0.00%
2022-04-20 0 0.076 0.071 0.082 0.076 0.076 20,000 1,520 0.0760 2.660 2.485 2.870 2.660 2.660 571 2.6600 0.00%
2022-04-19 0 0.076 0.072 0.079 0.075 0.076 220,000 16,650 0.0757 2.660 2.520 2.765 2.625 2.660 6,286 2.6489 5.56%
2022-04-14 0 0.072 0.070 0.075 - - 0 0 - 2.520 2.450 2.625 - - 0 - 2.86%
2022-04-13 0 0.070 0.070 0.075 0.069 0.070 300,000 20,800 0.0693 2.450 2.450 2.625 2.415 2.450 8,571 2.4267 -1.41%
2022-04-12 0 0.071 0.071 0.072 0.071 0.072 70,000 5,000 0.0714 2.485 2.485 2.520 2.485 2.520 2,000 2.5000 -1.39%
2022-04-11 0 0.072 0.072 0.073 0.071 0.073 900,000 64,120 0.0712 2.520 2.520 2.555 2.485 2.555 25,714 2.4936 -1.37%
2022-04-08 0 0.073 0.073 0.076 0.073 0.073 300,000 21,900 0.0730 2.555 2.555 2.660 2.555 2.555 8,571 2.5550 -1.35%
2022-04-07 0 0.074 0.074 0.077 0.074 0.074 90,000 6,660 0.0740 2.590 2.590 2.695 2.590 2.590 2,571 2.5900 -1.33%
2022-04-06 0 0.075 0.075 0.080 0.071 0.079 540,000 40,250 0.0745 2.625 2.625 2.800 2.485 2.765 15,429 2.6088 4.17%
2022-04-04 0 0.072 0.071 0.074 0.070 0.080 2,870,000 208,200 0.0725 2.520 2.485 2.590 2.450 2.800 82,000 2.5390 -10.00%
2022-04-01 0 0.080 0.078 0.085 0.072 0.100 2,600,000 205,900 0.0792 2.800 2.730 2.975 2.520 3.500 74,286 2.7717 6.67%
2022-03-31 0 0.075 0.074 0.075 0.075 0.083 1,110,000 86,100 0.0776 2.625 2.590 2.625 2.625 2.905 31,714 2.7149 -9.64%
2022-03-30 0 0.083 0.082 0.089 0.080 0.091 2,480,000 210,710 0.0850 2.905 2.870 3.115 2.800 3.185 70,857 2.9737 -13.54%
2022-03-29 0 0.096 0.092 0.098 0.091 0.101 1,060,000 100,250 0.0946 3.360 3.220 3.430 3.185 3.535 30,286 3.3101 3.23%
2022-03-28 0 0.093 0.089 0.099 0.092 0.103 2,900,000 289,460 0.0998 3.255 3.115 3.465 3.220 3.605 82,857 3.4935 -7.92%
2022-03-25 0 0.101 0.096 0.105 0.089 0.115 9,990,000 1,017,900 0.1019 3.535 3.360 3.675 3.115 4.025 285,429 3.5662 9.78%
2022-03-24 0 0.092 0.092 0.098 0.079 0.111 5,190,000 504,430 0.0972 3.220 3.220 3.430 2.765 3.885 148,286 3.4017 12.20%
2022-03-23 0 0.082 0.076 0.082 0.080 0.082 490,000 39,220 0.0800 2.870 2.660 2.870 2.800 2.870 14,000 2.8014 9.33%
2022-03-22 0 0.075 0.073 0.080 0.075 0.075 80,000 6,000 0.0750 2.625 2.555 2.800 2.625 2.625 2,286 2.6250 0.00%
2022-03-21 0 0.075 0.071 0.075 - - 20,000 1,500 0.0750 2.625 2.485 2.625 - - 571 2.6250 0.00%
2022-03-18 0 0.075 0.074 0.075 0.075 0.076 170,000 12,850 0.0756 2.625 2.590 2.625 2.625 2.660 4,857 2.6456 -3.85%
2022-03-17 0 0.078 0.072 0.078 0.073 0.079 240,000 17,760 0.0740 2.730 2.520 2.730 2.555 2.765 6,857 2.5900 6.85%
2022-03-16 0 0.073 0.070 0.079 0.069 0.071 760,000 53,370 0.0702 2.555 2.450 2.765 2.415 2.485 21,714 2.4578 5.80%
2022-03-15 0 0.069 0.064 0.070 0.069 0.070 330,000 23,090 0.0700 2.415 2.240 2.450 2.415 2.450 9,429 2.4489 -1.43%
2022-03-14 0 0.070 0.066 0.070 0.070 0.071 740,000 51,900 0.0701 2.450 2.310 2.450 2.450 2.485 21,143 2.4547 0.00%
2022-03-11 0 0.070 0.070 0.071 0.070 0.071 140,000 9,840 0.0703 2.450 2.450 2.485 2.450 2.485 4,000 2.4600 -4.11%
2022-03-10 0 0.073 0.070 0.076 0.069 0.070 250,000 17,350 0.0694 2.555 2.450 2.660 2.415 2.450 7,143 2.4290 0.00%
2022-03-09 0 0.073 0.070 0.073 0.070 0.074 290,000 20,620 0.0711 2.555 2.450 2.555 2.450 2.590 8,286 2.4886 4.29%
2022-03-08 0 0.070 0.068 0.070 0.070 0.070 100,000 7,000 0.0700 2.450 2.380 2.450 2.450 2.450 2,857 2.4500 0.00%
2022-03-07 0 0.070 0.067 0.073 0.066 0.076 2,970,000 210,160 0.0708 2.450 2.345 2.555 2.310 2.660 84,857 2.4766 -16.67%
2022-03-04 0 0.084 0.078 0.084 0.085 0.087 180,000 15,600 0.0867 2.940 2.730 2.940 2.975 3.045 5,143 3.0333 5.00%
2022-03-03 0 0.080 0.079 0.084 0.079 0.085 490,000 40,740 0.0831 2.800 2.765 2.940 2.765 2.975 14,000 2.9100 1.27%
2022-03-02 0 0.079 0.076 0.079 0.074 0.074 10,000 740 0.0740 2.765 2.660 2.765 2.590 2.590 286 2.5900 6.76%
2022-03-01 0 0.074 0.074 0.078 0.074 0.078 320,000 23,980 0.0749 2.590 2.590 2.730 2.590 2.730 9,143 2.6228 -7.50%
2022-02-28 0 0.080 0.078 0.086 0.078 0.080 250,000 19,840 0.0794 2.800 2.730 3.010 2.730 2.800 7,143 2.7776 -4.76%
2022-02-25 0 0.084 0.082 0.084 0.076 0.085 550,000 45,370 0.0825 2.940 2.870 2.940 2.660 2.975 15,714 2.8872 10.53%
2022-02-24 0 0.076 0.076 0.079 0.076 0.080 280,000 21,460 0.0766 2.660 2.660 2.765 2.660 2.800 8,000 2.6825 -5.00%
2022-02-23 0 0.080 0.080 0.084 0.079 0.080 100,000 7,960 0.0796 2.800 2.800 2.940 2.765 2.800 2,857 2.7860 1.27%
2022-02-22 0 0.079 0.079 0.083 0.079 0.083 110,000 8,870 0.0806 2.765 2.765 2.905 2.765 2.905 3,143 2.8223 -4.82%
2022-02-21 0 0.083 0.081 0.083 0.083 0.083 280,000 23,240 0.0830 2.905 2.835 2.905 2.905 2.905 8,000 2.9050 0.00%
2022-02-18 0 0.083 0.083 0.086 0.083 0.095 2,960,000 254,400 0.0859 2.905 2.905 3.010 2.905 3.325 84,571 3.0081 5.06%
2022-02-17 0 0.079 0.070 0.080 0.070 0.079 950,000 71,450 0.0752 2.765 2.450 2.800 2.450 2.765 27,143 2.6324 8.22%
2022-02-16 0 0.073 0.066 0.078 0.072 0.073 470,000 34,040 0.0724 2.555 2.310 2.730 2.520 2.555 13,429 2.5349 4.29%
2022-02-15 0 0.070 0.067 0.078 - - 0 0 - 2.450 2.345 2.730 - - 0 - 0.00%
2022-02-14 0 0.070 0.067 0.080 0.070 0.070 60,000 4,200 0.0700 2.450 2.345 2.800 2.450 2.450 1,714 2.4500 1.45%
2022-02-11 0 0.069 0.069 0.076 0.069 0.074 640,000 45,010 0.0703 2.415 2.415 2.660 2.415 2.590 18,286 2.4615 -5.48%
2022-02-10 0 0.073 0.071 0.076 0.073 0.077 70,000 5,310 0.0759 2.555 2.485 2.660 2.555 2.695 2,000 2.6550 -5.19%
2022-02-09 0 0.077 0.077 0.080 0.077 0.077 10,000 770 0.0770 2.695 2.695 2.800 2.695 2.695 286 2.6950 -3.75%
2022-02-08 0 0.080 0.078 0.083 0.075 0.083 600,000 45,550 0.0759 2.800 2.730 2.905 2.625 2.905 17,143 2.6571 -10.11%
2022-02-07 0 0.089 0.075 0.089 0.075 0.090 800,000 61,670 0.0771 3.115 2.625 3.115 2.625 3.150 22,857 2.6981 15.58%
2022-02-04 0 0.077 0.075 0.078 0.076 0.078 120,000 9,220 0.0768 2.695 2.625 2.730 2.660 2.730 3,429 2.6892 1.32%
2022-01-31 0 0.076 0.073 0.079 0.076 0.076 10,000 760 0.0760 2.660 2.555 2.765 2.660 2.660 286 2.6600 4.11%
2022-01-28 0 0.073 0.073 0.075 0.067 0.075 670,000 49,270 0.0735 2.555 2.555 2.625 2.345 2.625 19,143 2.5738 7.35%
2022-01-27 0 0.068 0.068 0.078 0.068 0.068 10,000 680 0.0680 2.380 2.380 2.730 2.380 2.380 286 2.3800 -2.86%
2022-01-26 0 0.070 0.070 0.077 0.070 0.070 10,000 700 0.0700 2.450 2.450 2.695 2.450 2.450 286 2.4500 -9.09%
2022-01-25 0 0.077 0.072 0.077 0.071 0.079 240,000 17,190 0.0716 2.695 2.520 2.695 2.485 2.765 6,857 2.5069 5.48%
2022-01-24 0 0.073 0.069 0.073 0.070 0.073 410,000 29,250 0.0713 2.555 2.415 2.555 2.450 2.555 11,714 2.4970 0.00%
2022-01-21 0 0.073 0.071 0.073 0.070 0.075 490,000 36,110 0.0737 2.555 2.485 2.555 2.450 2.625 14,000 2.5793 -2.67%
2022-01-20 0 0.075 0.073 0.077 0.073 0.079 1,880,000 142,240 0.0757 2.625 2.555 2.695 2.555 2.765 53,714 2.6481 -5.06%
2022-01-19 0 0.079 0.079 0.087 0.079 0.092 2,110,000 174,790 0.0828 2.765 2.765 3.045 2.765 3.220 60,286 2.8994 -4.82%
2022-01-18 0 0.083 0.080 0.083 0.080 0.088 960,000 78,700 0.0820 2.905 2.800 2.905 2.800 3.080 27,429 2.8693 -1.19%
2022-01-17 0 0.084 0.078 0.084 - - 0 0 - 2.940 2.730 2.940 - - 0 - 0.00%
2022-01-14 0 0.084 0.078 0.084 0.077 0.085 300,000 23,790 0.0793 2.940 2.730 2.940 2.695 2.975 8,571 2.7755 7.69%
2022-01-13 0 0.078 0.078 0.087 0.077 0.078 280,000 21,660 0.0774 2.730 2.730 3.045 2.695 2.730 8,000 2.7075 -8.24%
2022-01-12 0 0.085 0.078 0.085 0.085 0.085 10,000 850 0.0850 2.975 2.730 2.975 2.975 2.975 286 2.9750 0.00%
2022-01-11 0 0.085 0.075 0.084 0.078 0.085 220,000 17,300 0.0786 2.975 2.625 2.940 2.730 2.975 6,286 2.7523 8.97%
2022-01-10 0 0.078 0.073 0.080 0.078 0.079 1,180,000 92,270 0.0782 2.730 2.555 2.800 2.730 2.765 33,714 2.7368 0.00%
2022-01-07 0 0.078 0.071 0.090 0.075 0.076 330,000 24,840 0.0753 2.730 2.485 3.150 2.625 2.660 9,429 2.6345 2.63%
2022-01-06 0 0.076 0.070 0.076 0.076 0.076 270,000 20,520 0.0760 2.660 2.450 2.660 2.660 2.660 7,714 2.6600 0.00%
2022-01-05 0 0.076 0.073 0.079 0.072 0.073 520,000 37,870 0.0728 2.660 2.555 2.765 2.520 2.555 14,857 2.5489 -1.30%
2022-01-04 0 0.077 0.076 0.082 0.076 0.078 930,000 72,100 0.0775 2.695 2.660 2.870 2.660 2.730 26,571 2.7134 -8.33%
2022-01-03 0 0.084 0.080 0.084 0.080 0.085 180,000 14,600 0.0811 2.940 2.800 2.940 2.800 2.975 5,143 2.8389 -6.67%
2021-12-31 0 0.090 0.078 0.091 - - 0 0 - 3.150 2.730 3.185 - - 0 - 0.00%
2021-12-30 0 0.090 0.078 0.092 - - 0 0 - 3.150 2.730 3.220 - - 0 - 0.00%
2021-12-29 0 0.090 0.081 0.090 0.090 0.090 60,000 5,400 0.0900 3.150 2.835 3.150 3.150 3.150 1,714 3.1500 1.12%
2021-12-28 0 0.089 0.079 0.089 0.077 0.089 70,000 5,570 0.0796 3.115 2.765 3.115 2.695 3.115 2,000 2.7850 -2.20%
2021-12-24 0 0.091 0.078 0.091 0.092 0.092 10,000 920 0.0920 3.185 2.730 3.185 3.220 3.220 286 3.2200 -1.09%
2021-12-23 0 0.092 0.078 0.092 0.092 0.092 80,000 7,360 0.0920 3.220 2.730 3.220 3.220 3.220 2,286 3.2200 2.22%
2021-12-22 0 0.090 0.078 0.095 0.090 0.090 510,000 45,900 0.0900 3.150 2.730 3.325 3.150 3.150 14,571 3.1500 0.00%
2021-12-21 0 0.090 0.076 0.090 0.090 0.090 10,000 900 0.0900 3.150 2.660 3.150 3.150 3.150 286 3.1500 9.76%
2021-12-20 0 0.082 0.075 0.090 - - 0 0 - 2.870 2.625 3.150 - - 0 - 0.00%
2021-12-17 0 0.082 0.080 0.095 0.082 0.082 80,000 6,560 0.0820 2.870 2.800 3.325 2.870 2.870 2,286 2.8700 0.00%
2021-12-16 0 0.082 0.079 0.089 0.075 0.089 340,000 28,500 0.0838 2.870 2.765 3.115 2.625 3.115 9,714 2.9338 -1.20%
2021-12-15 0 0.083 0.083 0.085 0.083 0.086 2,300,000 193,310 0.0840 2.905 2.905 2.975 2.905 3.010 65,714 2.9417 -7.78%
2021-12-14 0 0.090 0.085 0.095 0.088 0.090 480,000 43,060 0.0897 3.150 2.975 3.325 3.080 3.150 13,714 3.1398 -2.17%
2021-12-13 0 0.092 0.089 0.095 0.088 0.096 580,000 52,630 0.0907 3.220 3.115 3.325 3.080 3.360 16,571 3.1759 -5.15%
2021-12-10 0 0.097 0.091 0.097 - - 0 0 - 3.395 3.185 3.395 - - 0 - 0.00%
2021-12-09 0 0.097 0.090 0.097 - - 0 0 - 3.395 3.150 3.395 - - 0 - -1.02%
2021-12-08 0 0.098 0.092 0.098 - - 0 0 - 3.430 3.220 3.430 - - 0 - -1.01%
2021-12-07 0 0.099 0.090 0.108 0.091 0.099 350,000 33,850 0.0967 3.465 3.150 3.780 3.185 3.465 10,000 3.3850 4.21%
2021-12-06 0 0.095 0.091 0.095 0.090 0.095 310,000 28,350 0.0915 3.325 3.185 3.325 3.150 3.325 8,857 3.2008 0.00%
2021-12-03 0 0.095 0.094 0.103 0.095 0.096 1,440,000 137,380 0.0954 3.325 3.290 3.605 3.325 3.360 41,143 3.3391 -3.06%
2021-12-02 0 0.098 0.098 0.103 0.098 0.102 500,000 50,330 0.1007 3.430 3.430 3.605 3.430 3.570 14,286 3.5231 -7.55%
2021-12-01 0 0.106 0.100 0.106 - - 0 0 - 3.710 3.500 3.710 - - 0 - 0.00%
2021-11-30 0 0.106 0.102 0.109 0.102 0.106 1,640,000 169,760 0.1035 3.710 3.570 3.815 3.570 3.710 46,857 3.6229 -2.75%
2021-11-29 0 0.109 0.105 0.116 0.109 0.110 150,000 16,490 0.1099 3.815 3.675 4.060 3.815 3.850 4,286 3.8477 -2.68%
2021-11-26 0 0.112 0.112 0.117 0.098 0.130 10,760,000 1,206,750 0.1122 3.920 3.920 4.095 3.430 4.550 307,429 3.9253 12.00%
2021-11-25 0 0.100 0.100 0.102 0.100 0.101 410,000 41,390 0.1010 3.500 3.500 3.570 3.500 3.535 11,714 3.5333 0.00%
2021-11-24 0 0.100 0.096 0.100 0.097 0.101 530,100 52,849 0.0997 3.500 3.360 3.500 3.395 3.535 15,146 3.4894 2.04%
2021-11-23 0 0.098 0.098 0.100 0.092 0.109 3,150,100 308,328 0.0979 3.430 3.430 3.500 3.220 3.815 90,003 3.4258 -5.77%
2021-11-22 0 0.104 0.102 0.104 0.101 0.108 1,920,000 200,300 0.1043 3.640 3.570 3.640 3.535 3.780 54,857 3.6513 -5.45%
2021-11-19 0 0.110 0.109 0.110 0.110 0.111 650,000 71,620 0.1102 3.850 3.815 3.850 3.850 3.885 18,571 3.8565 -1.79%
2021-11-18 0 0.112 0.112 0.119 0.110 0.134 8,380,000 1,007,750 0.1203 3.920 3.920 4.165 3.850 4.690 239,429 4.2090 0.00%
2021-11-17 0 0.112 0.109 0.118 0.105 0.112 1,720,000 189,440 0.1101 3.920 3.815 4.130 3.675 3.920 49,143 3.8549 0.90%
2021-11-16 0 0.111 0.111 0.119 0.108 0.113 970,000 108,720 0.1121 3.885 3.885 4.165 3.780 3.955 27,714 3.9229 -0.89%
2021-11-15 0 0.112 0.112 0.115 0.110 0.113 720,000 80,070 0.1112 3.920 3.920 4.025 3.850 3.955 20,571 3.8923 -0.88%
2021-11-12 0 0.113 0.113 0.120 0.113 0.119 860,000 100,460 0.1168 3.955 3.955 4.200 3.955 4.165 24,571 4.0885 -4.24%
2021-11-11 0 0.118 0.117 0.125 0.116 0.118 190,000 22,260 0.1172 4.130 4.095 4.375 4.060 4.130 5,429 4.1005 0.00%
2021-11-10 0 0.118 0.118 0.120 0.118 0.125 2,190,000 263,990 0.1205 4.130 4.130 4.200 4.130 4.375 62,571 4.2190 -4.07%
2021-11-09 0 0.123 0.120 0.123 0.114 0.123 1,240,000 145,490 0.1173 4.305 4.200 4.305 3.990 4.305 35,429 4.1066 6.96%
2021-11-08 0 0.115 0.113 0.120 0.110 0.125 1,200,000 139,620 0.1164 4.025 3.955 4.200 3.850 4.375 34,286 4.0723 0.00%
2021-11-05 0 0.115 0.110 0.115 0.110 0.120 930,000 108,500 0.1167 4.025 3.850 4.025 3.850 4.200 26,571 4.0833 6.48%
2021-11-04 0 0.108 0.108 0.119 0.108 0.108 160,000 17,280 0.1080 3.780 3.780 4.165 3.780 3.780 4,571 3.7800 0.00%
2021-11-03 0 0.108 0.106 0.112 0.108 0.112 1,080,000 119,300 0.1105 3.780 3.710 3.920 3.780 3.920 30,857 3.8662 -3.57%
2021-11-02 0 0.112 0.112 0.115 0.112 0.117 1,240,000 142,720 0.1151 3.920 3.920 4.025 3.920 4.095 35,429 4.0284 -2.61%
2021-11-01 0 0.115 0.111 0.121 0.108 0.115 1,190,000 132,350 0.1112 4.025 3.885 4.235 3.780 4.025 34,000 3.8926 -0.86%
2021-10-29 0 0.116 0.116 0.124 0.115 0.123 1,120,000 131,460 0.1174 4.060 4.060 4.340 4.025 4.305 32,000 4.1081 -1.69%
2021-10-28 0 0.118 0.117 0.122 0.117 0.137 2,570,000 310,110 0.1207 4.130 4.095 4.270 4.095 4.795 73,429 4.2233 -1.67%
2021-10-27 0 0.120 0.120 0.125 0.115 0.128 2,790,000 334,870 0.1200 4.200 4.200 4.375 4.025 4.480 79,714 4.2009 1.69%
2021-10-26 0 0.118 0.117 0.121 0.117 0.120 1,580,000 187,050 0.1184 4.130 4.095 4.235 4.095 4.200 45,143 4.1435 -6.35%
2021-10-25 0 0.126 0.118 0.128 0.126 0.130 640,000 81,760 0.1278 4.410 4.130 4.480 4.410 4.550 18,286 4.4713 0.00%
2021-10-22 0 0.126 0.117 0.126 0.117 0.135 3,430,000 420,440 0.1226 4.410 4.095 4.410 4.095 4.725 98,000 4.2902 0.00%
2021-10-21 0 0.126 0.125 0.132 0.126 0.155 13,620,000 1,902,700 0.1397 4.410 4.375 4.620 4.410 5.425 389,143 4.8895 3.28%
2021-10-20 0 0.122 0.121 0.128 0.116 0.121 130,000 15,610 0.1201 4.270 4.235 4.480 4.060 4.235 3,714 4.2027 5.17%
2021-10-19 0 0.116 0.115 0.116 0.113 0.116 370,000 42,150 0.1139 4.060 4.025 4.060 3.955 4.060 10,571 3.9872 2.65%
2021-10-18 0 0.113 0.113 0.119 0.113 0.121 520,000 61,970 0.1192 3.955 3.955 4.165 3.955 4.235 14,857 4.1711 -4.24%
2021-10-15 0 0.118 0.111 0.126 0.111 0.118 110,000 12,620 0.1147 4.130 3.885 4.410 3.885 4.130 3,143 4.0155 0.00%
2021-10-12 0 0.118 0.117 0.118 0.117 0.124 2,520,000 303,410 0.1204 4.130 4.095 4.130 4.095 4.340 72,000 4.2140 -2.48%
2021-10-11 0 0.121 0.121 0.122 0.121 0.130 1,700,000 209,400 0.1232 4.235 4.235 4.270 4.235 4.550 48,571 4.3112 -0.82%
2021-10-08 0 0.122 0.123 0.125 0.122 0.131 1,530,000 191,540 0.1252 4.270 4.305 4.375 4.270 4.585 43,714 4.3816 -3.94%
2021-10-07 0 0.127 0.127 0.130 0.127 0.137 2,280,000 297,660 0.1306 4.445 4.445 4.550 4.445 4.795 65,143 4.5693 -1.55%
2021-10-06 0 0.129 0.127 0.129 0.127 0.136 1,440,000 185,190 0.1286 4.515 4.445 4.515 4.445 4.760 41,143 4.5011 2.38%
2021-10-05 0 0.126 0.126 0.131 0.121 0.134 2,980,000 378,370 0.1270 4.410 4.410 4.585 4.235 4.690 85,143 4.4439 1.61%
2021-10-04 0 0.124 0.123 0.124 0.117 0.139 6,120,000 763,590 0.1248 4.340 4.305 4.340 4.095 4.865 174,857 4.3669 -3.88%
2021-09-30 0 0.129 0.129 0.134 0.128 0.137 3,720,000 487,750 0.1311 4.515 4.515 4.690 4.480 4.795 106,286 4.5890 -5.84%
2021-09-29 0 0.137 0.138 0.140 0.130 0.148 8,560,000 1,195,640 0.1397 4.795 4.830 4.900 4.550 5.180 244,571 4.8887 7.03%
2021-09-28 0 0.128 0.127 0.128 0.121 0.130 3,100,000 389,820 0.1257 4.480 4.445 4.480 4.235 4.550 88,571 4.4012 -1.54%
2021-09-27 0 0.130 0.129 0.135 0.128 0.155 8,620,000 1,176,610 0.1365 4.550 4.515 4.725 4.480 5.425 246,286 4.7774 -10.34%
2021-09-24 0 0.145 0.145 0.150 0.138 0.170 18,380,000 2,857,190 0.1555 5.075 5.075 5.250 4.830 5.950 525,143 5.4408 3.57%
2021-09-23 0 0.140 0.140 0.144 0.138 0.152 7,310,000 1,042,850 0.1427 4.900 4.900 5.040 4.830 5.320 208,857 4.9931 -7.28%
2021-09-21 0 0.151 0.151 0.152 0.145 0.169 6,990,000 1,081,390 0.1547 5.285 5.285 5.320 5.075 5.915 199,714 5.4147 -4.43%
2021-09-20 0 0.158 0.153 0.160 0.140 0.178 11,230,000 1,805,200 0.1607 5.530 5.355 5.600 4.900 6.230 320,857 5.6262 -1.25%
2021-09-17 0 0.160 0.159 0.160 0.134 0.175 37,670,000 6,108,930 0.1622 5.600 5.565 5.600 4.690 6.125 1,076,286 5.6759 10.34%
2021-09-16 0 0.145 0.145 0.148 0.133 0.196 55,510,000 9,288,960 0.1673 5.075 5.075 5.180 4.655 6.860 1,586,000 5.8568 -9.38%
2021-09-15 0 0.160 0.158 0.160 0.110 0.160 48,460,000 7,077,120 0.1460 5.600 5.530 5.600 3.850 5.600 1,384,571 5.1114 33.33%
2021-09-14 0 0.120 0.116 0.120 0.116 0.125 4,240,000 499,610 0.1178 4.200 4.060 4.200 4.060 4.375 121,143 4.1241 -4.00%
2021-09-13 0 0.125 0.121 0.125 0.113 0.136 13,250,000 1,635,590 0.1234 4.375 4.235 4.375 3.955 4.760 378,571 4.3204 -2.34%
2021-09-10 0 0.128 0.124 0.128 0.089 0.159 115,400,000 15,288,910 0.1325 4.480 4.340 4.480 3.115 5.565 3,297,143 4.6370 42.22%
2021-09-09 0 0.090 0.090 0.094 0.089 0.095 2,770,000 252,220 0.0911 3.150 3.150 3.290 3.115 3.325 79,143 3.1869 -10.00%
2021-09-08 0 0.100 0.096 0.100 0.090 0.102 2,940,000 281,150 0.0956 3.500 3.360 3.500 3.150 3.570 84,000 3.3470 0.00%
2021-09-07 0 0.100 0.096 0.100 0.088 0.110 9,260,000 903,650 0.0976 3.500 3.360 3.500 3.080 3.850 264,571 3.4155 0.00%
2021-09-06 0 0.100 0.099 0.102 0.098 0.120 16,260,000 1,736,320 0.1068 3.500 3.465 3.570 3.430 4.200 464,571 3.7375 -7.41%
2021-09-03 0 0.108 0.108 0.109 0.105 0.167 89,120,000 11,623,850 0.1304 3.780 3.780 3.815 3.675 5.845 2,546,286 4.5650 -28.48%
2021-09-02 0 0.151 0.151 0.154 0.049 0.172 191,890,000 23,603,690 0.1230 5.285 5.285 5.390 1.715 6.020 5,482,571 4.3052 235.56%
2021-09-01 0 0.045 0.038 0.045 - - 0 0 - 1.575 1.330 1.575 - - 0 - 0.00%
2021-08-31 0 0.045 0.039 0.045 - - 0 0 - 1.575 1.365 1.575 - - 0 - 0.00%
2021-08-30 0 0.045 0.040 0.045 0.045 0.045 230,000 10,350 0.0450 1.575 1.400 1.575 1.575 1.575 6,571 1.5750 0.00%
2021-08-27 0 0.045 0.039 0.044 0.041 0.041 200,000 8,200 0.0410 1.575 1.365 1.540 1.435 1.435 5,714 1.4350 15.38%
2021-08-26 0 0.039 0.037 0.045 - - 6,538 196 0.0300 1.365 1.295 1.575 - - 187 1.0493 0.00%
2021-08-25 0 0.039 0.038 0.045 - - 0 0 - 1.365 1.330 1.575 - - 0 - 0.00%
2021-08-24 0 0.039 0.039 0.045 0.039 0.039 2,000,000 78,000 0.0390 1.365 1.365 1.575 1.365 1.365 57,143 1.3650 0.00%
2021-08-23 0 0.039 0.039 0.043 0.039 0.040 560,000 22,360 0.0399 1.365 1.365 1.505 1.365 1.400 16,000 1.3975 -9.30%
2021-08-20 0 0.043 0.041 0.043 0.043 0.043 100,000 4,300 0.0430 1.505 1.435 1.505 1.505 1.505 2,857 1.5050 -2.27%
2021-08-19 0 0.044 0.040 0.045 0.043 0.044 230,000 10,090 0.0439 1.540 1.400 1.575 1.505 1.540 6,571 1.5354 -4.35%
2021-08-18 0 0.046 0.039 0.047 - - 0 0 - 1.610 1.365 1.645 - - 0 - 12.20%
2021-08-17 0 0.041 0.040 0.042 0.041 0.041 150,000 6,150 0.0410 1.435 1.400 1.470 1.435 1.435 4,286 1.4350 2.50%
2021-08-16 0 0.040 0.040 0.045 0.039 0.040 70,000 2,740 0.0391 1.400 1.400 1.575 1.365 1.400 2,000 1.3700 -6.98%
2021-08-13 0 0.043 0.039 0.044 - - 0 0 - 1.505 1.365 1.540 - - 0 - 0.00%
2021-08-12 0 0.043 0.041 0.044 0.042 0.044 620,000 26,810 0.0432 1.505 1.435 1.540 1.470 1.540 17,714 1.5135 2.38%
2021-08-11 0 0.042 0.040 0.042 0.039 0.042 340,000 13,770 0.0405 1.470 1.400 1.470 1.365 1.470 9,714 1.4175 5.00%
2021-08-10 0 0.040 0.037 0.041 - - 0 0 - 1.400 1.295 1.435 - - 0 - 0.00%
2021-08-09 0 0.040 0.036 0.041 0.040 0.040 100,000 4,000 0.0400 1.400 1.260 1.435 1.400 1.400 2,857 1.4000 2.56%
2021-08-06 0 0.039 0.036 0.039 0.040 0.040 100,000 4,000 0.0400 1.365 1.260 1.365 1.400 1.400 2,857 1.4000 0.00%
2021-08-05 0 0.039 0.035 0.039 - - 0 0 - 1.365 1.225 1.365 - - 0 - 0.00%
2021-08-04 0 0.039 0.036 0.039 - - 0 0 - 1.365 1.260 1.365 - - 0 - 0.00%
2021-08-03 0 0.039 0.035 0.039 0.035 0.039 260,000 9,950 0.0383 1.365 1.225 1.365 1.225 1.365 7,429 1.3394 5.41%
2021-08-02 0 0.037 0.036 0.038 0.037 0.044 1,740,000 70,220 0.0404 1.295 1.260 1.330 1.295 1.540 49,714 1.4125 -2.63%
2021-07-30 0 0.038 0.033 0.038 - - 0 0 - 1.330 1.155 1.330 - - 0 - 0.00%
2021-07-29 0 0.038 0.035 0.038 0.038 0.038 160,000 6,080 0.0380 1.330 1.225 1.330 1.330 1.330 4,571 1.3300 0.00%
2021-07-28 0 0.038 0.033 0.038 0.034 0.038 190,000 6,780 0.0357 1.330 1.155 1.330 1.190 1.330 5,429 1.2489 11.76%
2021-07-27 0 0.034 0.032 0.034 0.033 0.044 1,330,000 47,710 0.0359 1.190 1.120 1.190 1.155 1.540 38,000 1.2555 -12.82%
2021-07-26 0 0.039 0.039 0.044 0.039 0.044 760,000 30,440 0.0401 1.365 1.365 1.540 1.365 1.540 21,714 1.4018 -11.36%
2021-07-23 0 0.044 0.041 0.045 - - 0 0 - 1.540 1.435 1.575 - - 0 - 0.00%
2021-07-22 0 0.044 0.040 0.044 0.044 0.044 80,000 3,520 0.0440 1.540 1.400 1.540 1.540 1.540 2,286 1.5400 0.00%
2021-07-21 0 0.044 0.040 0.044 - - 0 0 - 1.540 1.400 1.540 - - 0 - 0.00%
2021-07-20 0 0.044 0.040 0.044 - - 0 0 - 1.540 1.400 1.540 - - 0 - -4.35%
2021-07-19 0 0.046 0.043 0.046 0.045 0.046 50,000 2,270 0.0454 1.610 1.505 1.610 1.575 1.610 1,429 1.5890 12.20%
2021-07-16 0 0.041 0.040 0.041 0.041 0.043 300,000 12,340 0.0411 1.435 1.400 1.435 1.435 1.505 8,571 1.4397 -4.65%
2021-07-15 0 0.043 0.041 0.045 0.042 0.043 490,000 20,600 0.0420 1.505 1.435 1.575 1.470 1.505 14,000 1.4714 -4.44%
2021-07-14 0 0.045 0.042 0.048 - - 0 0 - 1.575 1.470 1.680 - - 0 - 0.00%
2021-07-13 0 0.045 0.042 0.045 0.041 0.045 450,000 19,030 0.0423 1.575 1.470 1.575 1.435 1.575 12,857 1.4801 0.00%
2021-07-12 0 0.045 0.041 0.049 0.045 0.045 140,000 6,300 0.0450 1.575 1.435 1.715 1.575 1.575 4,000 1.5750 0.00%
2021-07-09 0 0.045 0.041 0.046 0.043 0.043 40,000 1,720 0.0430 1.575 1.435 1.610 1.505 1.505 1,143 1.5050 2.27%
2021-07-08 0 0.044 0.044 0.045 0.044 0.045 280,000 12,520 0.0447 1.540 1.540 1.575 1.540 1.575 8,000 1.5650 -10.20%
2021-07-07 0 0.049 0.043 0.049 0.049 0.049 190,000 9,310 0.0490 1.715 1.505 1.715 1.715 1.715 5,429 1.7150 2.08%
2021-07-06 0 0.048 0.043 0.049 0.043 0.044 540,000 23,590 0.0437 1.680 1.505 1.715 1.505 1.540 15,429 1.5290 -4.00%
2021-07-05 0 0.050 0.045 0.050 0.050 0.050 10,000 500 0.0500 1.750 1.575 1.750 1.750 1.750 286 1.7500 0.00%
2021-07-02 0 0.050 0.042 0.050 - - 0 0 - 1.750 1.470 1.750 - - 0 - 0.00%
2021-06-30 0 0.050 0.044 0.050 - - 0 0 - 1.750 1.540 1.750 - - 0 - 0.00%
2021-06-29 0 0.050 0.045 0.050 0.050 0.050 20,000 1,000 0.0500 1.750 1.575 1.750 1.750 1.750 571 1.7500 2.04%
2021-06-28 0 0.049 0.043 0.051 - - 0 0 - 1.715 1.505 1.785 - - 0 - 0.00%
2021-06-25 0 0.049 0.044 0.051 0.049 0.049 970,000 47,530 0.0490 1.715 1.540 1.785 1.715 1.715 27,714 1.7150 0.00%
2021-06-24 0 0.049 0.046 0.050 0.043 0.049 4,100,000 188,400 0.0460 1.715 1.610 1.750 1.505 1.715 117,143 1.6083 -5.77%
2021-06-23 0 0.052 0.048 0.053 - - 0 0 - 1.820 1.680 1.855 - - 0 - 6.12%
2021-06-22 0 0.049 0.048 0.050 0.048 0.049 70,000 3,380 0.0483 1.715 1.680 1.750 1.680 1.715 2,000 1.6900 -5.77%
2021-06-21 0 0.052 0.052 0.056 0.047 0.052 320,000 16,280 0.0509 1.820 1.820 1.960 1.645 1.820 9,143 1.7806 -10.34%
2021-06-18 0 0.058 0.048 0.058 - - 0 0 - 2.030 1.680 2.030 - - 0 - 0.00%
2021-06-17 0 0.058 0.048 0.059 0.050 0.050 290,000 14,500 0.0500 2.030 1.680 2.065 1.750 1.750 8,286 1.7500 20.83%
2021-06-16 0 0.048 0.048 0.059 0.048 0.054 200,000 10,210 0.0511 1.680 1.680 2.065 1.680 1.890 5,714 1.7868 -18.64%
2021-06-15 0 0.059 0.048 0.059 0.058 0.059 100,000 5,850 0.0585 2.065 1.680 2.065 2.030 2.065 2,857 2.0475 13.46%
2021-06-11 0 0.052 0.050 0.058 0.051 0.053 500,000 25,710 0.0514 1.820 1.750 2.030 1.785 1.855 14,286 1.7997 -13.33%
2021-06-10 0 0.060 0.053 0.057 0.052 0.061 180,000 10,260 0.0570 2.100 1.855 1.995 1.820 2.135 5,143 1.9950 7.14%
2021-06-09 0 0.056 0.053 0.060 0.056 0.056 170,000 9,520 0.0560 1.960 1.855 2.100 1.960 1.960 4,857 1.9600 0.00%
2021-06-08 0 0.056 0.052 0.056 - - 0 0 - 1.960 1.820 1.960 - - 0 - 0.00%
2021-06-07 0 0.056 0.052 0.056 0.055 0.056 180,000 9,930 0.0552 1.960 1.820 1.960 1.925 1.960 5,143 1.9308 0.00%
2021-06-04 0 0.056 0.054 0.056 0.052 0.060 1,680,000 93,320 0.0555 1.960 1.890 1.960 1.820 2.100 48,000 1.9442 -6.67%
2021-06-03 0 0.060 0.048 0.060 - - 0 0 - 2.100 1.680 2.100 - - 0 - 0.00%
2021-06-02 0 0.060 0.048 0.060 - - 0 0 - 2.100 1.680 2.100 - - 0 - 0.00%
2021-06-01 0 0.060 0.055 0.060 - - 0 0 - 2.100 1.925 2.100 - - 0 - 0.00%
2021-05-31 0 0.060 0.055 0.060 0.054 0.062 240,000 14,420 0.0601 2.100 1.925 2.100 1.890 2.170 6,857 2.1029 -3.23%
2021-05-28 0 0.062 0.050 0.062 - - 0 0 - 2.170 1.750 2.170 - - 0 - -1.59%
2021-05-27 0 0.063 0.053 0.063 0.063 0.063 390,000 24,570 0.0630 2.205 1.855 2.205 2.205 2.205 11,143 2.2050 6.78%
2021-05-26 0 0.059 0.052 0.059 - - 0 0 - 2.065 1.820 2.065 - - 0 - 0.00%
2021-05-25 0 0.059 0.051 0.060 - - 0 0 - 2.065 1.785 2.100 - - 0 - 5.36%
2021-05-24 0 0.056 0.055 0.060 0.056 0.060 500,000 28,430 0.0569 1.960 1.925 2.100 1.960 2.100 14,286 1.9901 -9.68%
2021-05-21 0 0.062 0.052 0.064 0.053 0.053 100,000 5,300 0.0530 2.170 1.820 2.240 1.855 1.855 2,857 1.8550 12.73%
2021-05-20 0 0.055 0.055 0.056 0.055 0.058 1,790,000 100,500 0.0561 1.925 1.925 1.960 1.925 2.030 51,143 1.9651 -8.33%
2021-05-18 0 0.060 0.058 0.060 0.060 0.063 330,000 19,830 0.0601 2.100 2.030 2.100 2.100 2.205 9,429 2.1032 -4.76%
2021-05-17 0 0.063 0.058 0.063 - - 0 0 - 2.205 2.030 2.205 - - 0 - 0.00%
2021-05-14 0 0.063 0.059 0.063 0.063 0.063 320,000 20,160 0.0630 2.205 2.065 2.205 2.205 2.205 9,143 2.2050 8.62%
2021-05-13 0 0.058 0.058 0.063 - - 0 0 - 2.030 2.030 2.205 - - 0 - 5.45%
2021-05-12 0 0.055 0.055 0.062 0.055 0.055 80,000 4,400 0.0550 1.925 1.925 2.170 1.925 1.925 2,286 1.9250 -12.70%
2021-05-11 0 0.063 0.055 0.064 0.060 0.063 1,210,000 74,010 0.0612 2.205 1.925 2.240 2.100 2.205 34,571 2.1408 5.00%
2021-05-10 0 0.060 0.050 0.060 0.060 0.060 200,000 12,000 0.0600 2.100 1.750 2.100 2.100 2.100 5,714 2.1000 0.00%
2021-05-07 0 0.060 0.050 0.060 0.060 0.060 100,000 6,000 0.0600 2.100 1.750 2.100 2.100 2.100 2,857 2.1000 -6.25%
2021-05-06 0 0.064 0.057 0.065 - - 0 0 - 2.240 1.995 2.275 - - 0 - 0.00%
2021-05-05 0 0.064 0.057 0.065 0.064 0.064 50,000 3,240 0.0648 2.240 1.995 2.275 2.240 2.240 1,429 2.2680 0.00%
2021-05-04 0 0.064 0.059 0.064 0.064 0.064 400,000 25,600 0.0640 2.240 2.065 2.240 2.240 2.240 11,429 2.2400 -4.48%
2021-05-03 0 0.067 0.062 0.067 - - 0 0 - 2.345 2.170 2.345 - - 0 - 0.00%
2021-04-30 0 0.067 0.064 0.067 0.067 0.067 30,000 2,010 0.0670 2.345 2.240 2.345 2.345 2.345 857 2.3450 0.00%
2021-04-29 0 0.067 0.064 0.067 - - 0 0 - 2.345 2.240 2.345 - - 0 - 0.00%
2021-04-28 0 0.067 0.056 0.067 - - 0 0 - 2.345 1.960 2.345 - - 0 - 0.00%
2021-04-27 0 0.067 0.054 0.067 0.067 0.067 100,000 6,700 0.0670 2.345 1.890 2.345 2.345 2.345 2,857 2.3450 11.67%
2021-04-26 0 0.060 0.060 0.067 0.060 0.060 20,000 1,200 0.0600 2.100 2.100 2.345 2.100 2.100 571 2.1000 0.00%
2021-04-23 0 0.060 0.060 0.065 0.056 0.066 320,000 18,930 0.0592 2.100 2.100 2.275 1.960 2.310 9,143 2.0705 3.45%
2021-04-22 0 0.058 0.055 0.069 0.058 0.058 30,000 1,740 0.0580 2.030 1.925 2.415 2.030 2.030 857 2.0300 0.00%
2021-04-21 0 0.058 0.058 0.066 0.058 0.058 80,000 4,640 0.0580 2.030 2.030 2.310 2.030 2.030 2,286 2.0300 0.00%
2021-04-20 0 0.058 0.058 0.068 0.058 0.071 570,000 35,080 0.0615 2.030 2.030 2.380 2.030 2.485 16,286 2.1540 -7.94%
2021-04-19 0 0.063 0.063 0.071 0.061 0.061 200,000 12,200 0.0610 2.205 2.205 2.485 2.135 2.135 5,714 2.1350 5.00%
2021-04-16 0 0.060 0.059 0.074 0.060 0.065 1,020,000 66,200 0.0649 2.100 2.065 2.590 2.100 2.275 29,143 2.2716 -7.69%
2021-04-15 0 0.065 0.065 0.078 0.065 0.065 180,000 11,700 0.0650 2.275 2.275 2.730 2.275 2.275 5,143 2.2750 0.00%
2021-04-14 0 0.065 0.065 0.066 0.058 0.065 990,000 64,270 0.0649 2.275 2.275 2.310 2.030 2.275 28,286 2.2722 0.00%
2021-04-13 0 0.065 0.059 0.065 0.059 0.068 100,000 6,060 0.0606 2.275 2.065 2.275 2.065 2.380 2,857 2.1210 8.33%
2021-04-12 0 0.060 0.058 0.063 0.060 0.060 400,000 24,000 0.0600 2.100 2.030 2.205 2.100 2.100 11,429 2.1000 -13.04%
2021-04-09 0 0.069 0.051 0.069 - - 0 0 - 2.415 1.785 2.415 - - 0 - 0.00%
2021-04-08 0 0.069 0.053 0.069 - - 0 0 - 2.415 1.855 2.415 - - 0 - -1.43%
2021-04-07 0 0.070 0.060 0.070 0.056 0.080 60,000 4,290 0.0715 2.450 2.100 2.450 1.960 2.800 1,714 2.5025 14.75%
2021-04-01 0 0.061 0.056 0.061 - - 0 0 - 2.135 1.960 2.135 - - 0 - -1.61%
2021-03-31 0 0.062 0.056 0.062 0.060 0.062 60,000 3,620 0.0603 2.170 1.960 2.170 2.100 2.170 1,714 2.1117 3.33%
2021-03-30 0 0.060 0.060 0.073 0.058 0.059 280,000 16,300 0.0582 2.100 2.100 2.555 2.030 2.065 8,000 2.0375 0.00%
2021-03-29 0 0.060 0.056 0.060 0.060 0.060 10,000 600 0.0600 2.100 1.960 2.100 2.100 2.100 286 2.1000 1.69%
2021-03-26 0 0.059 0.059 0.064 0.056 0.058 80,000 4,620 0.0578 2.065 2.065 2.240 1.960 2.030 2,286 2.0213 -7.81%
2021-03-25 0 0.064 0.055 0.064 - - 0 0 - 2.240 1.925 2.240 - - 0 - 0.00%
2021-03-24 0 0.064 0.059 0.065 0.057 0.066 120,000 7,490 0.0624 2.240 2.065 2.275 1.995 2.310 3,429 2.1846 -3.03%
2021-03-23 0 0.066 0.058 0.066 - - 0 0 - 2.310 2.030 2.310 - - 0 - -2.94%
2021-03-22 0 0.068 0.068 0.073 0.067 0.068 180,000 12,200 0.0678 2.380 2.380 2.555 2.345 2.380 5,143 2.3722 0.00%
2021-03-19 0 0.068 0.064 0.068 0.061 0.068 680,000 43,900 0.0646 2.380 2.240 2.380 2.135 2.380 19,429 2.2596 -5.56%
2021-03-18 0 0.072 0.062 0.072 - - 0 0 - 2.520 2.170 2.520 - - 0 - 0.00%
2021-03-17 0 0.072 0.063 0.072 - - 0 0 - 2.520 2.205 2.520 - - 0 - 0.00%
2021-03-16 0 0.072 0.062 0.072 0.072 0.074 110,000 8,040 0.0731 2.520 2.170 2.520 2.520 2.590 3,143 2.5582 7.46%
2021-03-15 0 0.067 0.065 0.067 - - 0 0 - 2.345 2.275 2.345 - - 0 - -2.90%
2021-03-12 0 0.069 0.062 0.069 - - 0 0 - 2.415 2.170 2.415 - - 0 - -1.43%
2021-03-11 0 0.070 0.070 0.073 0.070 0.070 170,000 11,900 0.0700 2.450 2.450 2.555 2.450 2.450 4,857 2.4500 0.00%
2021-03-10 0 0.070 0.070 0.074 0.068 0.068 80,000 5,440 0.0680 2.450 2.450 2.590 2.380 2.380 2,286 2.3800 2.94%
2021-03-09 0 0.068 0.065 0.070 0.067 0.068 70,000 4,720 0.0674 2.380 2.275 2.450 2.345 2.380 2,000 2.3600 0.00%
2021-03-08 0 0.068 0.068 0.074 0.068 0.068 130,000 8,840 0.0680 2.380 2.380 2.590 2.380 2.380 3,714 2.3800 -8.11%
2021-03-05 0 0.074 0.070 0.074 0.074 0.074 10,000 740 0.0740 2.590 2.450 2.590 2.590 2.590 286 2.5900 2.78%
2021-03-04 0 0.072 0.072 0.075 0.070 0.079 840,000 59,640 0.0710 2.520 2.520 2.625 2.450 2.765 24,000 2.4850 7.46%
2021-03-03 0 0.067 0.067 0.070 0.067 0.070 960,000 65,670 0.0684 2.345 2.345 2.450 2.345 2.450 27,429 2.3942 -5.63%
2021-03-02 0 0.071 0.071 0.072 0.070 0.074 3,050,000 215,490 0.0707 2.485 2.485 2.520 2.450 2.590 87,143 2.4728 -5.33%
2021-03-01 0 0.075 0.075 0.077 0.074 0.085 5,280,000 408,280 0.0773 2.625 2.625 2.695 2.590 2.975 150,857 2.7064 -5.06%
2021-02-26 0 0.079 0.082 0.083 0.079 0.120 16,970,000 1,625,390 0.0958 2.765 2.870 2.905 2.765 4.200 484,857 3.3523 6.76%
2021-02-25 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 2.590 - - - - 0 - 0.00%
2020-03-31 0 0.074 0.055 0.074 0.074 0.082 140,000 10,890 0.0778 2.590 1.925 2.590 2.590 2.870 4,000 2.7225 -9.76%
2020-03-30 0 0.082 0.076 0.082 0.075 0.082 40,000 3,210 0.0803 2.870 2.660 2.870 2.625 2.870 1,143 2.8088 9.33%
2020-03-27 0 0.075 0.073 0.084 0.075 0.080 250,000 19,250 0.0770 2.625 2.555 2.940 2.625 2.800 7,143 2.6950 -11.76%
2020-03-26 0 0.085 0.075 0.085 0.085 0.085 100,000 8,500 0.0850 2.975 2.625 2.975 2.975 2.975 2,857 2.9750 2.41%
2020-03-25 0 0.083 0.066 0.086 - - 0 0 - 2.905 2.310 3.010 - - 0 - 0.00%
2020-03-24 0 0.083 0.066 0.090 - - 0 0 - 2.905 2.310 3.150 - - 0 - 0.00%
2020-03-23 0 0.083 0.061 0.083 - - 0 0 - 2.905 2.135 2.905 - - 0 - -3.49%
2020-03-20 0 0.086 0.075 0.090 - - 0 0 - 3.010 2.625 3.150 - - 0 - 0.00%
2020-03-19 0 0.086 0.075 0.088 0.074 0.086 290,000 21,690 0.0748 3.010 2.625 3.080 2.590 3.010 8,286 2.6178 14.67%
2020-03-18 0 0.075 0.070 0.083 0.075 0.080 60,000 4,650 0.0775 2.625 2.450 2.905 2.625 2.800 1,714 2.7125 -15.73%
2020-03-17 0 0.089 0.071 0.095 - - 0 0 - 3.115 2.485 3.325 - - 0 - 0.00%
2020-03-16 0 0.089 0.079 0.090 0.089 0.089 100,000 8,900 0.0890 3.115 2.765 3.150 3.115 3.115 2,857 3.1150 0.00%
2020-03-13 0 0.089 0.077 0.093 0.077 0.096 990,000 85,010 0.0859 3.115 2.695 3.255 2.695 3.360 28,286 3.0054 3.49%
2020-03-12 0 0.086 0.077 0.086 - - 0 0 - 3.010 2.695 3.010 - - 0 - -2.27%
2020-03-11 0 0.088 0.078 0.088 0.080 0.088 360,000 29,080 0.0808 3.080 2.730 3.080 2.800 3.080 10,286 2.8272 7.32%
2020-03-10 0 0.082 0.082 0.084 0.082 0.082 20,000 1,640 0.0820 2.870 2.870 2.940 2.870 2.870 571 2.8700 -2.38%
2020-03-09 0 0.084 0.081 0.086 0.084 0.084 80,000 6,720 0.0840 2.940 2.835 3.010 2.940 2.940 2,286 2.9400 -5.62%
2020-03-06 0 0.089 0.080 0.090 0.089 0.089 300,000 26,700 0.0890 3.115 2.800 3.150 3.115 3.115 8,571 3.1150 -1.11%
2020-03-05 0 0.090 0.090 0.091 0.090 0.099 1,640,000 153,640 0.0937 3.150 3.150 3.185 3.150 3.465 46,857 3.2789 -9.09%
2020-03-04 0 0.099 0.094 0.099 0.097 0.101 1,140,000 112,890 0.0990 3.465 3.290 3.465 3.395 3.535 32,571 3.4659 4.21%
2020-03-03 0 0.095 0.092 0.095 0.087 0.095 4,490,000 406,430 0.0905 3.325 3.220 3.325 3.045 3.325 128,286 3.1682 4.40%
2020-03-02 0 0.091 0.090 0.091 0.090 0.101 3,140,000 294,140 0.0937 3.185 3.150 3.185 3.150 3.535 89,714 3.2786 -3.19%
2020-02-28 0 0.094 0.085 0.095 0.085 0.095 990,000 89,930 0.0908 3.290 2.975 3.325 2.975 3.325 28,286 3.1793 -5.05%
2020-02-27 0 0.099 0.078 0.100 - - 0 0 - 3.465 2.730 3.500 - - 0 - 5.32%
2020-02-26 0 0.094 0.075 0.100 0.094 0.095 2,110,000 200,410 0.0950 3.290 2.625 3.500 3.290 3.325 60,286 3.3243 -1.05%
2020-02-25 0 0.095 0.095 0.100 0.094 0.095 160,000 15,140 0.0946 3.325 3.325 3.500 3.290 3.325 4,571 3.3119 0.00%
2020-02-24 0 0.095 0.095 0.098 0.095 0.097 860,000 83,220 0.0968 3.325 3.325 3.430 3.325 3.395 24,571 3.3869 -5.00%
2020-02-21 0 0.100 0.097 0.099 0.100 0.100 100,000 10,000 0.1000 3.500 3.395 3.465 3.500 3.500 2,857 3.5000 3.09%
2020-02-20 0 0.097 0.096 0.100 0.096 0.097 340,000 32,780 0.0964 3.395 3.360 3.500 3.360 3.395 9,714 3.3744 -3.00%
2020-02-19 0 0.100 0.096 0.100 - - 0 0 - 3.500 3.360 3.500 - - 0 - 0.00%
2020-02-18 0 0.100 0.096 0.102 0.099 0.107 2,360,000 244,830 0.1037 3.500 3.360 3.570 3.465 3.745 67,429 3.6310 -0.99%
2020-02-17 0 0.101 0.097 0.101 0.097 0.110 4,240,000 426,530 0.1006 3.535 3.395 3.535 3.395 3.850 121,143 3.5209 2.02%
2020-02-14 0 0.099 0.099 0.101 0.098 0.107 2,860,000 295,670 0.1034 3.465 3.465 3.535 3.430 3.745 81,714 3.6183 0.00%
2020-02-13 0 0.099 0.095 0.108 0.097 0.106 3,910,000 400,080 0.1023 3.465 3.325 3.780 3.395 3.710 111,714 3.5813 -1.00%
2020-02-12 0 0.100 0.100 0.101 0.100 0.111 1,100,000 117,720 0.1070 3.500 3.500 3.535 3.500 3.885 31,429 3.7456 -0.99%
2020-02-11 0 0.101 0.096 0.101 0.096 0.101 1,470,000 144,680 0.0984 3.535 3.360 3.535 3.360 3.535 42,000 3.4448 0.00%
2020-02-10 0 0.101 0.101 0.102 0.094 0.105 1,990,000 199,300 0.1002 3.535 3.535 3.570 3.290 3.675 56,857 3.5053 3.06%
2020-02-07 0 0.098 0.090 0.098 - - 0 0 - 3.430 3.150 3.430 - - 0 - 0.00%
2020-02-06 0 0.098 0.095 0.100 0.098 0.098 50,000 4,900 0.0980 3.430 3.325 3.500 3.430 3.430 1,429 3.4300 -2.00%
2020-02-05 0 0.100 0.098 0.100 - - 0 0 - 3.500 3.430 3.500 - - 0 - 0.00%
2020-02-04 0 0.100 0.090 0.102 0.100 0.103 1,690,000 170,940 0.1011 3.500 3.150 3.570 3.500 3.605 48,286 3.5402 -6.54%
2020-02-03 0 0.107 0.100 0.108 0.099 0.118 2,160,000 226,290 0.1048 3.745 3.500 3.780 3.465 4.130 61,714 3.6667 8.08%
2020-01-31 0 0.099 0.099 0.103 0.099 0.100 920,000 91,900 0.0999 3.465 3.465 3.605 3.465 3.500 26,286 3.4962 0.00%
2020-01-30 0 0.099 0.096 0.100 0.095 0.100 660,000 64,390 0.0976 3.465 3.360 3.500 3.325 3.500 18,857 3.4146 -1.98%
2020-01-29 0 0.101 0.100 0.101 0.097 0.101 830,000 83,370 0.1004 3.535 3.500 3.535 3.395 3.535 23,714 3.5156 1.00%
2020-01-24 0 0.100 0.100 0.107 - - 0 0 - 3.500 3.500 3.745 - - 0 - 0.00%
2020-01-23 0 0.100 0.095 0.107 0.100 0.100 430,000 43,000 0.1000 3.500 3.325 3.745 3.500 3.500 12,286 3.5000 -2.91%
2020-01-22 0 0.103 0.100 0.107 0.101 0.103 940,000 96,540 0.1027 3.605 3.500 3.745 3.535 3.605 26,857 3.5946 0.00%
2020-01-21 0 0.103 0.103 0.104 0.100 0.100 30,000 3,000 0.1000 3.605 3.605 3.640 3.500 3.500 857 3.5000 -1.90%
2020-01-20 0 0.105 0.104 0.106 0.101 0.106 1,080,000 111,690 0.1034 3.675 3.640 3.710 3.535 3.710 30,857 3.6196 0.96%
2020-01-17 0 0.104 0.104 0.107 0.104 0.107 1,190,000 125,180 0.1052 3.640 3.640 3.745 3.640 3.745 34,000 3.6818 -2.80%
2020-01-16 0 0.107 0.107 0.110 0.104 0.107 670,000 71,530 0.1068 3.745 3.745 3.850 3.640 3.745 19,143 3.7366 3.88%
2020-01-15 0 0.103 0.103 0.108 0.103 0.117 4,340,000 465,970 0.1074 3.605 3.605 3.780 3.605 4.095 124,000 3.7578 -4.63%
2020-01-14 0 0.108 0.106 0.114 0.102 0.120 7,210,000 796,270 0.1104 3.780 3.710 3.990 3.570 4.200 206,000 3.8654 3.85%
2020-01-13 0 0.104 0.104 0.109 0.104 0.108 760,000 80,640 0.1061 3.640 3.640 3.815 3.640 3.780 21,714 3.7137 -2.80%
2020-01-10 0 0.107 0.103 0.108 0.104 0.107 180,000 18,940 0.1052 3.745 3.605 3.780 3.640 3.745 5,143 3.6828 1.90%
2020-01-09 0 0.105 0.104 0.109 0.103 0.112 1,260,000 133,520 0.1060 3.675 3.640 3.815 3.605 3.920 36,000 3.7089 2.94%
2020-01-08 0 0.102 0.100 0.103 0.097 0.102 230,000 22,970 0.0999 3.570 3.500 3.605 3.395 3.570 6,571 3.4954 0.00%
2020-01-07 0 0.102 0.100 0.107 0.102 0.102 50,000 5,100 0.1020 3.570 3.500 3.745 3.570 3.570 1,429 3.5700 -1.92%
2020-01-06 0 0.104 0.103 0.108 0.103 0.120 4,030,000 435,370 0.1080 3.640 3.605 3.780 3.605 4.200 115,143 3.7811 -3.70%
2020-01-03 0 0.108 0.101 0.108 - - 0 0 - 3.780 3.535 3.780 - - 0 - 0.00%
2020-01-02 0 0.108 0.101 0.108 0.100 0.117 5,600,000 588,960 0.1052 3.780 3.535 3.780 3.500 4.095 160,000 3.6810 0.93%
2019-12-31 0 0.107 0.103 0.108 0.106 0.117 1,090,000 119,210 0.1094 3.745 3.605 3.780 3.710 4.095 31,143 3.8278 1.90%
2019-12-30 0 0.105 0.103 0.110 0.103 0.106 900,000 94,380 0.1049 3.675 3.605 3.850 3.605 3.710 25,714 3.6703 -0.94%
2019-12-27 0 0.106 0.104 0.112 0.106 0.112 660,000 70,400 0.1067 3.710 3.640 3.920 3.710 3.920 18,857 3.7333 -2.75%
2019-12-24 0 0.109 0.105 0.110 0.107 0.109 1,460,000 156,380 0.1071 3.815 3.675 3.850 3.745 3.815 41,714 3.7488 3.81%
2019-12-23 0 0.105 0.105 0.110 0.104 0.104 40,000 4,160 0.1040 3.675 3.675 3.850 3.640 3.640 1,143 3.6400 2.94%
2019-12-20 0 0.102 0.100 0.111 0.102 0.121 2,140,000 236,710 0.1106 3.570 3.500 3.885 3.570 4.235 61,143 3.8714 -0.97%
2019-12-19 0 0.103 0.103 0.110 0.100 0.104 510,000 52,630 0.1032 3.605 3.605 3.850 3.500 3.640 14,571 3.6119 -2.83%
2019-12-18 0 0.106 0.100 0.112 0.106 0.110 730,000 79,580 0.1090 3.710 3.500 3.920 3.710 3.850 20,857 3.8155 1.92%
2019-12-17 0 0.104 0.103 0.110 0.104 0.104 20,000 2,080 0.1040 3.640 3.605 3.850 3.640 3.640 571 3.6400 -1.89%
2019-12-16 0 0.106 0.104 0.110 0.104 0.110 370,000 39,780 0.1075 3.710 3.640 3.850 3.640 3.850 10,571 3.7630 1.92%
2019-12-13 0 0.104 0.104 0.112 0.103 0.117 2,740,000 296,590 0.1082 3.640 3.640 3.920 3.605 4.095 78,286 3.7886 -10.34%
2019-12-12 0 0.116 0.115 0.120 0.115 0.116 410,000 47,550 0.1160 4.060 4.025 4.200 4.025 4.060 11,714 4.0591 -0.85%
2019-12-11 0 0.117 0.114 0.126 0.112 0.121 480,000 56,370 0.1174 4.095 3.990 4.410 3.920 4.235 13,714 4.1103 6.36%
2019-12-10 0 0.110 0.109 0.110 0.106 0.123 3,130,000 346,590 0.1107 3.850 3.815 3.850 3.710 4.305 89,429 3.8756 -12.00%
2019-12-09 0 0.125 0.121 0.126 0.121 0.135 5,320,000 670,260 0.1260 4.375 4.235 4.410 4.235 4.725 152,000 4.4096 -2.34%
2019-12-06 0 0.128 0.125 0.128 0.126 0.131 5,190,000 670,400 0.1292 4.480 4.375 4.480 4.410 4.585 148,286 4.5210 0.00%
2019-12-05 0 0.128 0.123 0.128 0.124 0.131 5,050,000 646,220 0.1280 4.480 4.305 4.480 4.340 4.585 144,286 4.4788 -0.78%
2019-12-04 0 0.129 0.119 0.129 0.119 0.131 5,350,000 677,210 0.1266 4.515 4.165 4.515 4.165 4.585 152,857 4.4303 4.88%
2019-12-03 0 0.123 0.120 0.124 0.115 0.145 5,420,000 698,790 0.1289 4.305 4.200 4.340 4.025 5.075 154,857 4.5125 -12.77%
2019-12-02 0 0.141 0.134 0.142 0.136 0.152 6,050,000 883,700 0.1461 4.935 4.690 4.970 4.760 5.320 172,857 5.1123 -6.00%
2019-11-29 0 0.150 0.145 0.152 0.122 0.180 16,070,000 2,320,490 0.1444 5.250 5.075 5.320 4.270 6.300 459,143 5.0540 15.38%
2019-11-28 0 0.130 0.119 0.130 0.120 0.132 5,070,000 655,680 0.1293 4.550 4.165 4.550 4.200 4.620 144,857 4.5264 0.78%
2019-11-27 0 0.129 0.123 0.129 0.123 0.135 4,990,000 647,040 0.1297 4.515 4.305 4.515 4.305 4.725 142,571 4.5384 0.00%
2019-11-26 0 0.129 0.128 0.129 0.129 0.145 5,510,000 751,620 0.1364 4.515 4.480 4.515 4.515 5.075 157,429 4.7744 -11.64%
2019-11-25 0 0.146 0.139 0.147 0.138 0.154 5,040,000 716,940 0.1423 5.110 4.865 5.145 4.830 5.390 144,000 4.9788 -1.35%
2019-11-22 0 0.148 0.147 0.149 0.141 0.154 5,293,000 769,845 0.1454 5.180 5.145 5.215 4.935 5.390 151,229 5.0906 9.63%
2019-11-21 0 0.135 0.134 0.141 0.131 0.156 6,120,000 859,100 0.1404 4.725 4.690 4.935 4.585 5.460 174,857 4.9132 -14.56%
2019-11-20 0 0.158 0.154 0.159 0.151 0.187 6,930,000 1,133,750 0.1636 5.530 5.390 5.565 5.285 6.545 198,000 5.7260 -7.06%
2019-11-19 0 0.170 0.170 0.171 0.151 0.220 19,020,000 3,394,460 0.1785 5.950 5.950 5.985 5.285 7.700 543,429 6.2464 14.09%
2019-11-18 0 0.149 0.147 0.150 0.145 0.157 5,200,000 783,990 0.1508 5.215 5.145 5.250 5.075 5.495 148,571 5.2769 0.00%
2019-11-15 0 0.149 0.148 0.150 0.148 0.152 5,190,000 780,050 0.1503 5.215 5.180 5.250 5.180 5.320 148,286 5.2605 -0.67%
2019-11-14 0 0.150 0.148 0.151 0.148 0.152 5,060,000 759,340 0.1501 5.250 5.180 5.285 5.180 5.320 144,571 5.2524 4.17%
2019-11-13 0 0.144 0.143 0.145 0.141 0.156 6,760,000 1,000,571 0.1480 5.040 5.005 5.075 4.935 5.460 193,143 5.1805 9.92%
2019-11-12 0 0.131 0.137 0.138 0.131 0.159 7,370,000 1,057,170 0.1434 4.585 4.795 4.830 4.585 5.565 210,571 5.0205 2.34%
2019-11-11 0 0.128 0.126 0.128 0.117 0.131 4,990,000 606,450 0.1215 4.480 4.410 4.480 4.095 4.585 142,571 4.2537 9.40%
2019-11-08 0 0.117 0.116 0.118 0.116 0.117 4,860,000 566,270 0.1165 4.095 4.060 4.130 4.060 4.095 138,857 4.0781 0.00%
2019-11-07 0 0.117 0.116 0.118 0.116 0.119 5,400,000 628,250 0.1163 4.095 4.060 4.130 4.060 4.165 154,286 4.0720 0.00%
2019-11-06 0 0.117 0.113 0.118 0.114 0.117 4,530,000 527,670 0.1165 4.095 3.955 4.130 3.990 4.095 129,429 4.0769 0.00%
2019-11-05 0 0.117 0.112 0.118 0.113 0.117 4,910,000 567,480 0.1156 4.095 3.920 4.130 3.955 4.095 140,286 4.0452 0.00%
2019-11-04 0 0.117 0.116 0.117 0.113 0.117 5,520,000 633,840 0.1148 4.095 4.060 4.095 3.955 4.095 157,714 4.0189 0.86%
2019-11-01 0 0.116 0.112 0.117 0.113 0.117 4,580,000 530,620 0.1159 4.060 3.920 4.095 3.955 4.095 130,857 4.0550 -2.52%
2019-10-31 0 0.119 0.112 0.119 0.113 0.119 5,050,000 590,500 0.1169 4.165 3.920 4.165 3.955 4.165 144,286 4.0926 1.71%
2019-10-30 0 0.117 0.109 0.117 0.110 0.121 5,280,000 626,790 0.1187 4.095 3.815 4.095 3.850 4.235 150,857 4.1549 -2.50%
2019-10-29 0 0.120 0.115 0.120 0.116 0.123 5,550,000 661,300 0.1192 4.200 4.025 4.200 4.060 4.305 158,571 4.1704 -1.64%
2019-10-28 0 0.122 0.116 0.122 0.112 0.123 5,370,000 607,540 0.1131 4.270 4.060 4.270 3.920 4.305 153,429 3.9598 7.96%
2019-10-25 0 0.113 0.110 0.113 0.112 0.114 6,240,000 702,900 0.1126 3.955 3.850 3.955 3.920 3.990 178,286 3.9425 0.89%
2019-10-24 0 0.112 0.109 0.113 0.110 0.114 4,830,000 545,030 0.1128 3.920 3.815 3.955 3.850 3.990 138,000 3.9495 -0.88%
2019-10-23 0 0.113 0.105 0.113 0.112 0.115 5,010,000 569,210 0.1136 3.955 3.675 3.955 3.920 4.025 143,143 3.9765 0.00%
2019-10-22 0 0.113 0.109 0.113 0.113 0.116 5,180,000 587,940 0.1135 3.955 3.815 3.955 3.955 4.060 148,000 3.9726 0.00%
2019-10-21 0 0.113 0.108 0.113 0.108 0.115 5,350,000 604,010 0.1129 3.955 3.780 3.955 3.780 4.025 152,857 3.9515 1.80%
2019-10-18 0 0.111 0.104 0.111 0.106 0.111 5,210,000 569,250 0.1093 3.885 3.640 3.885 3.710 3.885 148,857 3.8241 -0.89%
2019-10-17 0 0.112 0.105 0.112 0.111 0.113 5,150,000 575,130 0.1117 3.920 3.675 3.920 3.885 3.955 147,143 3.9087 0.00%
2019-10-16 0 0.112 0.107 0.112 0.111 0.116 5,030,000 572,850 0.1139 3.920 3.745 3.920 3.885 4.060 143,714 3.9860 0.00%
2019-10-15 0 0.112 0.107 0.112 0.110 0.115 4,730,000 533,300 0.1127 3.920 3.745 3.920 3.850 4.025 135,143 3.9462 2.75%
2019-10-14 0 0.109 0.105 0.109 0.108 0.111 4,760,000 519,510 0.1091 3.815 3.675 3.815 3.780 3.885 136,000 3.8199 -1.80%
2019-10-11 0 0.111 0.103 0.111 0.107 0.113 4,980,000 548,210 0.1101 3.885 3.605 3.885 3.745 3.955 142,286 3.8529 -0.89%
2019-10-10 0 0.112 0.104 0.113 0.104 0.114 5,020,000 566,820 0.1129 3.920 3.640 3.955 3.640 3.990 143,429 3.9519 -1.75%
2019-10-09 0 0.114 0.107 0.114 0.099 0.114 5,420,000 555,540 0.1025 3.990 3.745 3.990 3.465 3.990 154,857 3.5874 21.28%
2019-10-08 0 0.094 0.094 0.100 0.094 0.097 430,000 40,570 0.0943 3.290 3.290 3.500 3.290 3.395 12,286 3.3022 -3.09%
2019-10-04 0 0.097 0.098 0.104 0.090 0.103 750,000 71,940 0.0959 3.395 3.430 3.640 3.150 3.605 21,429 3.3572 -11.82%
2019-10-03 0 0.110 0.092 0.114 - - 0 0 - 3.850 3.220 3.990 - - 0 - 0.00%
2019-10-02 0 0.110 0.107 0.110 0.109 0.111 8,020,000 882,430 0.1100 3.850 3.745 3.850 3.815 3.885 229,143 3.8510 -1.79%
2019-09-30 0 0.112 0.109 0.113 0.111 0.117 7,990,000 904,590 0.1132 3.920 3.815 3.955 3.885 4.095 228,286 3.9625 -0.88%
2019-09-27 0 0.113 0.109 0.113 0.110 0.115 8,030,000 909,720 0.1133 3.955 3.815 3.955 3.850 4.025 229,429 3.9652 0.89%
2019-09-26 0 0.112 0.109 0.112 0.110 0.115 7,960,000 898,740 0.1129 3.920 3.815 3.920 3.850 4.025 227,429 3.9517 0.90%
2019-09-25 0 0.111 0.109 0.112 0.111 0.115 7,970,000 899,930 0.1129 3.885 3.815 3.920 3.885 4.025 227,714 3.9520 0.00%
2019-09-24 0 0.111 0.109 0.111 0.110 0.115 8,010,000 902,240 0.1126 3.885 3.815 3.885 3.850 4.025 228,857 3.9424 0.00%
2019-09-23 0 0.111 0.107 0.111 0.108 0.115 9,370,000 1,042,390 0.1112 3.885 3.745 3.885 3.780 4.025 267,714 3.8937 0.00%
2019-09-20 0 0.111 0.106 0.111 0.105 0.115 8,130,000 909,290 0.1118 3.885 3.710 3.885 3.675 4.025 232,286 3.9145 -2.63%
2019-09-19 0 0.114 0.111 0.114 0.114 0.121 8,000,000 923,230 0.1154 3.990 3.885 3.990 3.990 4.235 228,571 4.0391 1.79%
2019-09-18 0 0.112 0.106 0.112 0.108 0.114 8,040,000 909,450 0.1131 3.920 3.710 3.920 3.780 3.990 229,714 3.9590 0.90%
2019-09-17 0 0.111 0.108 0.111 0.109 0.114 7,900,000 878,990 0.1113 3.885 3.780 3.885 3.815 3.990 225,714 3.8943 0.91%
2019-09-16 0 0.110 0.108 0.110 0.110 0.113 8,190,000 908,210 0.1109 3.850 3.780 3.850 3.850 3.955 234,000 3.8812 -1.79%
2019-09-13 0 0.112 0.111 0.113 0.112 0.117 8,000,000 903,320 0.1129 3.920 3.885 3.955 3.920 4.095 228,571 3.9520 0.00%
2019-09-12 0 0.112 0.110 0.112 0.111 0.116 8,000,000 897,680 0.1122 3.920 3.850 3.920 3.885 4.060 228,571 3.9274 0.00%
2019-09-11 0 0.112 0.110 0.112 0.111 0.117 7,100,000 802,780 0.1131 3.920 3.850 3.920 3.885 4.095 202,857 3.9574 -0.88%
2019-09-10 0 0.113 0.111 0.113 0.111 0.116 8,010,000 909,170 0.1135 3.955 3.885 3.955 3.885 4.060 228,857 3.9727 0.89%
2019-09-09 0 0.112 0.105 0.112 0.100 0.113 8,000,000 876,050 0.1095 3.920 3.675 3.920 3.500 3.955 228,571 3.8327 -0.88%
2019-09-06 0 0.113 0.111 0.113 0.108 0.115 8,350,000 951,420 0.1139 3.955 3.885 3.955 3.780 4.025 238,571 3.9880 0.00%
2019-09-05 0 0.113 0.109 0.113 0.111 0.116 8,000,000 914,880 0.1144 3.955 3.815 3.955 3.885 4.060 228,571 4.0026 -2.59%
2019-09-04 0 0.116 0.111 0.116 0.113 0.117 8,000,000 925,030 0.1156 4.060 3.885 4.060 3.955 4.095 228,571 4.0470 2.65%
2019-09-03 0 0.113 0.111 0.113 0.113 0.121 7,980,000 944,490 0.1184 3.955 3.885 3.955 3.955 4.235 228,000 4.1425 0.00%
2019-09-02 0 0.113 0.106 0.113 0.106 0.122 8,310,000 945,250 0.1137 3.955 3.710 3.955 3.710 4.270 237,429 3.9812 1.80%
2019-08-30 0 0.111 0.106 0.111 0.107 0.111 7,970,000 865,500 0.1086 3.885 3.710 3.885 3.745 3.885 227,714 3.8008 0.00%
2019-08-29 0 0.111 0.107 0.111 0.108 0.111 8,030,000 887,010 0.1105 3.885 3.745 3.885 3.780 3.885 229,429 3.8662 -0.89%
2019-08-28 0 0.112 0.111 0.112 0.112 0.113 8,000,000 902,870 0.1129 3.920 3.885 3.920 3.920 3.955 228,571 3.9501 -2.61%
2019-08-27 0 0.115 0.111 0.115 0.113 0.115 8,000,000 913,260 0.1142 4.025 3.885 4.025 3.955 4.025 228,571 3.9955 1.77%
2019-08-26 0 0.113 0.111 0.113 0.110 0.114 8,100,000 909,290 0.1123 3.955 3.885 3.955 3.850 3.990 231,429 3.9290 -0.88%
2019-08-23 0 0.114 0.111 0.114 0.111 0.117 8,000,000 927,250 0.1159 3.990 3.885 3.990 3.885 4.095 228,571 4.0567 -1.72%
2019-08-22 0 0.116 0.111 0.116 0.113 0.116 8,000,000 922,310 0.1153 4.060 3.885 4.060 3.955 4.060 228,571 4.0351 3.57%
2019-08-21 0 0.112 0.111 0.113 0.110 0.117 8,050,000 930,850 0.1156 3.920 3.885 3.955 3.850 4.095 230,000 4.0472 -2.61%
2019-08-20 0 0.115 0.113 0.116 0.115 0.120 8,070,000 946,370 0.1173 4.025 3.955 4.060 4.025 4.200 230,571 4.1045 -1.71%
2019-08-19 0 0.117 0.113 0.117 0.115 0.122 8,380,000 998,440 0.1191 4.095 3.955 4.095 4.025 4.270 239,429 4.1701 1.74%
2019-08-16 0 0.115 0.112 0.115 0.111 0.118 7,980,000 915,230 0.1147 4.025 3.920 4.025 3.885 4.130 228,000 4.0142 0.00%
2019-08-15 0 0.115 0.111 0.115 0.106 0.115 7,920,000 883,800 0.1116 4.025 3.885 4.025 3.710 4.025 226,286 3.9057 8.49%
2019-08-14 0 0.106 0.103 0.107 0.102 0.110 8,110,000 873,820 0.1077 3.710 3.605 3.745 3.570 3.850 231,714 3.7711 2.91%
2019-08-13 0 0.103 0.101 0.103 0.095 0.123 10,440,000 1,121,950 0.1075 3.605 3.535 3.605 3.325 4.305 298,286 3.7613 -16.94%
2019-08-12 0 0.124 0.120 0.124 0.122 0.124 8,010,000 982,810 0.1227 4.340 4.200 4.340 4.270 4.340 228,857 4.2944 0.81%
2019-08-09 0 0.123 0.117 0.123 0.118 0.135 8,230,000 1,008,940 0.1226 4.305 4.095 4.305 4.130 4.725 235,143 4.2908 0.82%
2019-08-08 0 0.122 0.119 0.122 0.120 0.124 14,010,000 1,704,480 0.1217 4.270 4.165 4.270 4.200 4.340 400,286 4.2582 3.39%
2019-08-07 0 0.118 0.117 0.123 0.115 0.120 13,120,000 1,559,510 0.1189 4.130 4.095 4.305 4.025 4.200 374,857 4.1603 5.36%
2019-08-06 0 0.112 0.109 0.113 0.111 0.115 10,530,000 1,179,220 0.1120 3.920 3.815 3.955 3.885 4.025 300,857 3.9195 0.00%
2019-08-05 0 0.112 0.109 0.113 0.110 0.128 11,780,000 1,449,870 0.1231 3.920 3.815 3.955 3.850 4.480 336,571 4.3078 -11.81%
2019-08-02 0 0.127 0.120 0.127 0.118 0.130 9,440,000 1,177,310 0.1247 4.445 4.200 4.445 4.130 4.550 269,714 4.3650 4.96%
2019-08-01 0 0.121 0.116 0.123 0.115 0.136 14,010,000 1,687,360 0.1204 4.235 4.060 4.305 4.025 4.760 400,286 4.2154 0.00%
2019-07-31 0 0.121 0.117 0.122 0.116 0.134 11,850,000 1,499,430 0.1265 4.235 4.095 4.270 4.060 4.690 338,571 4.4287 -10.37%
2019-07-30 0 0.135 0.129 0.135 0.130 0.150 13,900,000 1,904,690 0.1370 4.725 4.515 4.725 4.550 5.250 397,143 4.7960 0.00%
2019-07-29 0 0.135 0.124 0.135 0.120 0.135 13,370,000 1,797,310 0.1344 4.725 4.340 4.725 4.200 4.725 382,000 4.7050 -0.74%
2019-07-26 0 0.136 0.131 0.136 0.132 0.140 12,950,000 1,758,260 0.1358 4.760 4.585 4.760 4.620 4.900 370,000 4.7521 1.49%
2019-07-25 0 0.134 0.131 0.135 0.132 0.151 14,770,000 2,003,110 0.1356 4.690 4.585 4.725 4.620 5.285 422,000 4.7467 -1.47%
2019-07-24 0 0.136 0.129 0.136 0.128 0.155 14,240,000 1,965,460 0.1380 4.760 4.515 4.760 4.480 5.425 406,857 4.8308 -0.73%
2019-07-23 0 0.137 0.135 0.138 0.135 0.147 13,200,000 1,853,340 0.1404 4.795 4.725 4.830 4.725 5.145 377,143 4.9142 -1.44%
2019-07-22 0 0.139 0.135 0.139 0.136 0.156 10,520,000 1,561,230 0.1484 4.865 4.725 4.865 4.760 5.460 300,571 5.1942 -4.14%
2019-07-19 0 0.145 0.140 0.146 0.143 0.157 13,040,000 1,932,730 0.1482 5.075 4.900 5.110 5.005 5.495 372,571 5.1875 -1.36%
2019-07-18 0 0.147 0.143 0.147 0.143 0.159 11,810,000 1,766,290 0.1496 5.145 5.005 5.145 5.005 5.565 337,429 5.2346 0.00%
2019-07-17 0 0.147 0.142 0.148 0.136 0.168 12,100,000 1,846,920 0.1526 5.145 4.970 5.180 4.760 5.880 345,714 5.3423 6.52%
2019-07-16 0 0.138 0.136 0.138 0.136 0.140 7,730,000 1,064,580 0.1377 4.830 4.760 4.830 4.760 4.900 220,857 4.8202 0.73%
2019-07-15 0 0.137 0.131 0.137 0.132 0.147 12,810,000 1,792,870 0.1400 4.795 4.585 4.795 4.620 5.145 366,000 4.8986 -8.05%
2019-07-12 0 0.149 0.147 0.149 0.148 0.156 12,060,000 1,820,220 0.1509 5.215 5.145 5.215 5.180 5.460 344,571 5.2826 -3.25%
2019-07-11 0 0.154 0.152 0.154 0.152 0.157 12,930,000 2,000,970 0.1548 5.390 5.320 5.390 5.320 5.495 369,429 5.4164 -3.14%
2019-07-10 0 0.159 0.156 0.159 0.156 0.159 11,900,000 1,879,730 0.1580 5.565 5.460 5.565 5.460 5.565 340,000 5.5286 0.00%
2019-07-09 0 0.159 0.157 0.160 0.157 0.163 10,140,000 1,618,810 0.1596 5.565 5.495 5.600 5.495 5.705 289,714 5.5876 0.00%
2019-07-08 0 0.159 0.158 0.159 0.158 0.172 10,100,000 1,622,190 0.1606 5.565 5.530 5.565 5.530 6.020 288,571 5.6215 -0.63%
2019-07-05 0 0.160 0.158 0.160 0.157 0.161 11,310,000 1,817,970 0.1607 5.600 5.530 5.600 5.495 5.635 323,143 5.6259 0.00%
2019-07-04 0 0.160 0.154 0.160 0.154 0.161 10,150,000 1,618,860 0.1595 5.600 5.390 5.600 5.390 5.635 290,000 5.5823 0.00%
2019-07-03 0 0.160 0.155 0.160 0.155 0.160 9,520,000 1,503,740 0.1580 5.600 5.425 5.600 5.425 5.600 272,000 5.5285 0.63%
2019-07-02 0 0.159 0.156 0.159 0.156 0.161 9,410,000 1,489,490 0.1583 5.565 5.460 5.565 5.460 5.635 268,857 5.5401 -1.85%
2019-06-28 0 0.162 0.158 0.163 0.160 0.167 8,980,000 1,465,960 0.1632 5.670 5.530 5.705 5.600 5.845 256,571 5.7137 1.89%
2019-06-27 0 0.159 0.158 0.159 0.157 0.164 10,010,000 1,598,730 0.1597 5.565 5.530 5.565 5.495 5.740 286,000 5.5900 -3.05%
2019-06-26 0 0.164 0.160 0.164 0.160 0.164 9,600,000 1,568,380 0.1634 5.740 5.600 5.740 5.600 5.740 274,286 5.7181 -0.61%
2019-06-25 0 0.165 0.160 0.165 0.164 0.166 9,200,000 1,513,620 0.1645 5.775 5.600 5.775 5.740 5.810 262,857 5.7583 0.00%
2019-06-24 0 0.165 0.161 0.165 0.162 0.169 9,730,000 1,621,740 0.1667 5.775 5.635 5.775 5.670 5.915 278,000 5.8336 -2.94%
2019-06-21 0 0.170 0.163 0.170 0.161 0.170 9,200,000 1,520,710 0.1653 5.950 5.705 5.950 5.635 5.950 262,857 5.7853 4.29%
2019-06-20 0 0.163 0.160 0.163 0.160 0.164 9,870,000 1,608,610 0.1630 5.705 5.600 5.705 5.600 5.740 282,000 5.7043 -3.55%
2019-06-19 0 0.169 0.166 0.169 0.167 0.170 12,180,000 2,051,140 0.1684 5.915 5.810 5.915 5.845 5.950 348,000 5.8941 0.00%
2019-06-18 0 0.169 0.164 0.169 0.165 0.169 10,250,000 1,711,920 0.1670 5.915 5.740 5.915 5.775 5.915 292,857 5.8456 0.00%
2019-06-17 0 0.169 0.162 0.169 0.165 0.169 9,120,000 1,531,320 0.1679 5.915 5.670 5.915 5.775 5.915 260,571 5.8768 0.60%
2019-06-14 0 0.168 0.164 0.168 0.165 0.170 7,060,000 1,192,630 0.1689 5.880 5.740 5.880 5.775 5.950 201,714 5.9125 0.00%
2019-06-13 0 0.168 0.164 0.168 0.165 0.170 7,020,000 1,187,200 0.1691 5.880 5.740 5.880 5.775 5.950 200,571 5.9191 -1.75%
2019-06-12 0 0.171 0.168 0.171 0.169 0.174 6,940,000 1,184,740 0.1707 5.985 5.880 5.985 5.915 6.090 198,286 5.9749 -2.29%
2019-06-11 0 0.175 0.171 0.175 0.171 0.177 7,290,000 1,265,630 0.1736 6.125 5.985 6.125 5.985 6.195 208,286 6.0764 -2.23%
2019-06-10 0 0.179 0.172 0.179 0.160 0.180 6,990,000 1,134,550 0.1623 6.265 6.020 6.265 5.600 6.300 199,714 5.6809 10.49%
2019-06-06 0 0.162 0.158 0.160 0.160 0.167 7,210,000 1,172,940 0.1627 5.670 5.530 5.600 5.600 5.845 206,000 5.6939 -0.61%
2019-06-05 0 0.163 0.158 0.163 0.159 0.166 7,150,000 1,164,190 0.1628 5.705 5.530 5.705 5.565 5.810 204,286 5.6988 0.62%
2019-06-04 0 0.162 0.161 0.163 0.162 0.167 6,900,000 1,138,810 0.1650 5.670 5.635 5.705 5.670 5.845 197,143 5.7766 -1.82%
2019-06-03 0 0.165 0.162 0.165 0.162 0.167 6,470,000 1,065,450 0.1647 5.775 5.670 5.775 5.670 5.845 184,857 5.7636 1.23%
2019-05-31 0 0.163 0.160 0.164 0.160 0.168 6,730,000 1,109,000 0.1648 5.705 5.600 5.740 5.600 5.880 192,286 5.7675 -2.40%
2019-05-30 0 0.167 0.163 0.167 0.164 0.168 6,930,000 1,157,870 0.1671 5.845 5.705 5.845 5.740 5.880 198,000 5.8478 -1.18%
2019-05-29 0 0.169 0.164 0.169 0.165 0.169 7,470,000 1,253,600 0.1678 5.915 5.740 5.915 5.775 5.915 213,429 5.8736 -0.59%
2019-05-28 0 0.170 0.166 0.170 0.163 0.170 6,720,000 1,124,980 0.1674 5.950 5.810 5.950 5.705 5.950 192,000 5.8593 0.59%
2019-05-27 0 0.169 0.161 0.169 0.158 0.170 5,820,000 961,420 0.1652 5.915 5.635 5.915 5.530 5.950 166,286 5.7817 5.63%
2019-05-24 0 0.160 0.158 0.160 0.156 0.170 5,260,000 839,310 0.1596 5.600 5.530 5.600 5.460 5.950 150,286 5.5848 1.91%
2019-05-23 0 0.157 0.152 0.157 0.151 0.160 3,890,000 601,110 0.1545 5.495 5.320 5.495 5.285 5.600 111,143 5.4084 8.28%
2019-05-22 0 0.145 0.137 0.145 - - 0 0 - 5.075 4.795 5.075 - - 0 - -1.36%
2019-05-21 0 0.147 0.147 0.151 0.146 0.156 220,000 33,360 0.1516 5.145 5.145 5.285 5.110 5.460 6,286 5.3073 -5.16%
2019-05-20 0 0.155 0.150 0.159 0.148 0.159 850,000 129,150 0.1519 5.425 5.250 5.565 5.180 5.565 24,286 5.3179 -0.64%
2019-05-17 0 0.156 0.150 0.156 - - 0 0 - 5.460 5.250 5.460 - - 0 - -1.27%
2019-05-16 0 0.158 0.153 0.159 0.147 0.160 760,000 115,570 0.1521 5.530 5.355 5.565 5.145 5.600 21,714 5.3223 7.48%
2019-05-15 0 0.147 0.146 0.149 0.145 0.160 1,120,000 167,410 0.1495 5.145 5.110 5.215 5.075 5.600 32,000 5.2316 1.38%
2019-05-14 0 0.145 0.141 0.145 0.141 0.148 350,000 49,920 0.1426 5.075 4.935 5.075 4.935 5.180 10,000 4.9920 -6.45%
2019-05-10 0 0.155 0.154 0.158 0.155 0.179 870,000 142,620 0.1639 5.425 5.390 5.530 5.425 6.265 24,857 5.7376 -3.73%
2019-05-09 0 0.161 0.151 0.161 0.148 0.162 120,000 18,040 0.1503 5.635 5.285 5.635 5.180 5.670 3,429 5.2617 -4.17%
2019-05-08 0 0.168 0.154 0.168 - - 0 0 - 5.880 5.390 5.880 - - 0 - -3.45%
2019-05-07 0 0.174 0.162 0.174 0.180 0.180 10,000 1,800 0.1800 6.090 5.670 6.090 6.300 6.300 286 6.3000 0.58%
2019-05-06 0 0.173 0.164 0.173 0.179 0.179 10,000 1,790 0.1790 6.055 5.740 6.055 6.265 6.265 286 6.2650 -0.57%
2019-05-03 0 0.174 0.171 0.178 0.168 0.180 680,000 117,200 0.1724 6.090 5.985 6.230 5.880 6.300 19,429 6.0324 0.00%
2019-05-02 0 0.174 0.170 0.174 0.152 0.209 3,720,000 618,910 0.1664 6.090 5.950 6.090 5.320 7.315 106,286 5.8231 20.00%
2019-04-30 0 0.145 0.141 0.149 0.141 0.155 740,000 108,380 0.1465 5.075 4.935 5.215 4.935 5.425 21,143 5.1261 -4.61%
2019-04-29 0 0.152 0.142 0.152 0.140 0.172 1,970,000 291,430 0.1479 5.320 4.970 5.320 4.900 6.020 56,286 5.1777 -8.98%
2019-04-26 0 0.167 0.161 0.173 0.160 0.182 2,400,000 404,830 0.1687 5.845 5.635 6.055 5.600 6.370 68,571 5.9038 -2.34%
2019-04-25 0 0.171 0.165 0.171 0.156 0.182 6,180,000 1,044,590 0.1690 5.985 5.775 5.985 5.460 6.370 176,571 5.9160 14.00%
2019-04-24 0 0.150 0.148 0.154 0.144 0.163 3,250,000 505,150 0.1554 5.250 5.180 5.390 5.040 5.705 92,857 5.4401 4.17%
2019-04-23 0 0.144 0.138 0.144 0.124 0.150 3,850,000 521,480 0.1354 5.040 4.830 5.040 4.340 5.250 110,000 4.7407 18.03%
2019-04-18 0 0.122 0.120 0.123 0.112 0.123 2,280,000 266,950 0.1171 4.270 4.200 4.305 3.920 4.305 65,143 4.0979 7.96%
2019-04-17 0 0.113 0.113 0.118 0.113 0.118 1,090,000 125,210 0.1149 3.955 3.955 4.130 3.955 4.130 31,143 4.0205 2.73%
2019-04-16 0 0.110 0.104 0.112 0.110 0.110 100,000 11,000 0.1100 3.850 3.640 3.920 3.850 3.850 2,857 3.8500 -3.51%
2019-04-15 0 0.114 0.111 0.114 0.114 0.115 390,000 44,630 0.1144 3.990 3.885 3.990 3.990 4.025 11,143 4.0053 3.64%
2019-04-12 0 0.110 0.106 0.114 0.100 0.119 1,330,000 145,990 0.1098 3.850 3.710 3.990 3.500 4.165 38,000 3.8418 4.76%
2019-04-11 0 0.105 0.103 0.108 0.100 0.105 990,000 101,450 0.1025 3.675 3.605 3.780 3.500 3.675 28,286 3.5866 7.14%
2019-04-10 0 0.098 0.098 0.100 0.096 0.098 400,000 39,070 0.0977 3.430 3.430 3.500 3.360 3.430 11,429 3.4186 -2.97%
2019-04-09 0 0.101 0.099 0.102 0.101 0.106 200,000 20,930 0.1047 3.535 3.465 3.570 3.535 3.710 5,714 3.6628 1.00%
2019-04-08 0 0.100 0.098 0.105 0.096 0.100 70,000 6,840 0.0977 3.500 3.430 3.675 3.360 3.500 2,000 3.4200 4.17%
2019-04-04 0 0.096 0.093 0.105 - - 0 0 - 3.360 3.255 3.675 - - 0 - 0.00%
2019-04-03 0 0.096 0.092 0.102 0.096 0.097 280,000 26,930 0.0962 3.360 3.220 3.570 3.360 3.395 8,000 3.3663 0.00%
2019-04-02 0 0.096 0.096 0.107 0.095 0.100 810,000 78,750 0.0972 3.360 3.360 3.745 3.325 3.500 23,143 3.4028 -18.64%
2019-04-01 0 0.118 0.092 0.120 0.095 0.118 840,000 81,330 0.0968 4.130 3.220 4.200 3.325 4.130 24,000 3.3888 18.00%
2019-03-29 0 0.100 0.100 0.102 0.098 0.100 1,220,000 120,440 0.0987 3.500 3.500 3.570 3.430 3.500 34,857 3.4552 -0.99%
2019-03-28 0 0.101 0.101 0.105 0.100 0.100 100,000 10,000 0.1000 3.535 3.535 3.675 3.500 3.500 2,857 3.5000 0.00%
2019-03-27 0 0.101 0.101 0.105 0.100 0.106 600,000 61,100 0.1018 3.535 3.535 3.675 3.500 3.710 17,143 3.5642 -4.72%
2019-03-26 0 0.106 0.105 0.118 0.105 0.112 680,000 72,190 0.1062 3.710 3.675 4.130 3.675 3.920 19,429 3.7157 -5.36%
2019-03-25 0 0.112 0.107 0.111 0.110 0.114 3,700,000 410,040 0.1108 3.920 3.745 3.885 3.850 3.990 105,714 3.8788 1.82%
2019-03-22 0 0.110 0.108 0.114 0.102 0.110 3,710,000 404,320 0.1090 3.850 3.780 3.990 3.570 3.850 106,000 3.8143 -3.51%
2019-03-21 0 0.114 0.105 0.119 0.108 0.114 40,000 4,500 0.1125 3.990 3.675 4.165 3.780 3.990 1,143 3.9375 5.56%
2019-03-20 0 0.108 0.104 0.118 0.108 0.108 50,000 5,400 0.1080 3.780 3.640 4.130 3.780 3.780 1,429 3.7800 -5.26%
2019-03-19 0 0.114 0.102 0.114 0.119 0.119 40,000 4,760 0.1190 3.990 3.570 3.990 4.165 4.165 1,143 4.1650 3.64%
2019-03-18 0 0.110 0.110 0.116 0.105 0.116 1,040,000 112,480 0.1082 3.850 3.850 4.060 3.675 4.060 29,714 3.7854 -8.33%
2019-03-15 0 0.120 0.119 0.126 0.120 0.120 60,000 7,200 0.1200 4.200 4.165 4.410 4.200 4.200 1,714 4.2000 -4.76%
2019-03-14 0 0.126 0.116 0.130 - - 0 0 - 4.410 4.060 4.550 - - 0 - 0.00%
2019-03-13 0 0.126 0.117 0.126 - - 0 0 - 4.410 4.095 4.410 - - 0 - 0.00%
2019-03-12 0 0.126 0.117 0.129 - - 0 0 - 4.410 4.095 4.515 - - 0 - 0.00%
2019-03-11 0 0.126 0.117 0.128 0.126 0.126 130,000 16,380 0.1260 4.410 4.095 4.480 4.410 4.410 3,714 4.4100 -1.56%
2019-03-08 0 0.128 0.117 0.131 0.119 0.134 1,740,000 221,200 0.1271 4.480 4.095 4.585 4.165 4.690 49,714 4.4494 -5.19%
2019-03-07 0 0.135 0.126 0.135 0.126 0.135 1,730,000 229,200 0.1325 4.725 4.410 4.725 4.410 4.725 49,429 4.6370 5.47%
2019-03-06 0 0.128 0.126 0.131 0.105 0.134 4,370,000 543,120 0.1243 4.480 4.410 4.585 3.675 4.690 124,857 4.3499 17.43%
2019-03-05 0 0.109 0.102 0.110 0.090 0.110 4,750,000 474,330 0.0999 3.815 3.570 3.850 3.150 3.850 135,714 3.4951 12.37%
2019-03-04 0 0.097 0.097 0.104 0.097 0.100 100,000 9,800 0.0980 3.395 3.395 3.640 3.395 3.500 2,857 3.4300 -6.73%
2019-03-01 0 0.104 0.101 0.106 0.098 0.110 4,590,000 470,530 0.1025 3.640 3.535 3.710 3.430 3.850 131,143 3.5879 0.00%
2019-02-28 0 0.104 0.097 0.104 0.098 0.120 5,120,000 535,750 0.1046 3.640 3.395 3.640 3.430 4.200 146,286 3.6624 -13.33%
2019-02-27 0 0.120 0.120 0.130 - - 0 0 - 4.200 4.200 4.550 - - 0 - 0.00%
2019-02-26 0 0.120 0.120 0.130 0.118 0.130 70,000 8,400 0.1200 4.200 4.200 4.550 4.130 4.550 2,000 4.2000 -2.44%
2019-02-25 0 0.123 0.119 0.126 0.119 0.126 380,000 46,750 0.1230 4.305 4.165 4.410 4.165 4.410 10,857 4.3059 -3.91%
2019-02-22 0 0.128 0.120 0.128 0.128 0.129 120,000 15,380 0.1282 4.480 4.200 4.480 4.480 4.515 3,429 4.4858 3.23%
2019-02-21 0 0.124 0.118 0.129 - - 0 0 - 4.340 4.130 4.515 - - 0 - 0.00%
2019-02-20 0 0.124 0.118 0.129 - - 0 0 - 4.340 4.130 4.515 - - 0 - 0.00%
2019-02-19 0 0.124 0.118 0.129 - - 0 0 - 4.340 4.130 4.515 - - 0 - 0.00%
2019-02-18 0 0.124 0.124 0.126 0.113 0.130 1,930,000 228,910 0.1186 4.340 4.340 4.410 3.955 4.550 55,143 4.1512 -3.13%
2019-02-15 0 0.128 0.124 0.129 0.128 0.128 100,000 12,800 0.1280 4.480 4.340 4.515 4.480 4.480 2,857 4.4800 -0.78%
2019-02-14 0 0.129 0.124 0.130 - - 0 0 - 4.515 4.340 4.550 - - 0 - 0.00%
2019-02-13 0 0.129 0.125 0.130 0.129 0.129 110,000 14,190 0.1290 4.515 4.375 4.550 4.515 4.515 3,143 4.5150 -2.27%
2019-02-12 0 0.132 0.123 0.132 - - 0 0 - 4.620 4.305 4.620 - - 0 - 0.00%
2019-02-11 0 0.132 0.132 0.135 0.120 0.135 1,740,000 213,270 0.1226 4.620 4.620 4.725 4.200 4.725 49,714 4.2899 -5.71%
2019-02-08 0 0.140 0.130 0.140 0.145 0.150 1,630,000 241,780 0.1483 4.900 4.550 4.900 5.075 5.250 46,571 5.1916 -6.67%
2019-02-04 0 0.150 0.120 0.163 0.150 0.150 10,000 1,500 0.1500 5.250 4.200 5.705 5.250 5.250 286 5.2500 25.00%
2019-02-01 0 0.120 0.120 0.140 0.111 0.111 40,000 4,440 0.1110 4.200 4.200 4.900 3.885 3.885 1,143 3.8850 0.00%
2019-01-31 0 0.120 0.120 0.127 0.120 0.121 1,000,000 120,200 0.1202 4.200 4.200 4.445 4.200 4.235 28,571 4.2070 -5.51%
2019-01-30 0 0.127 0.127 0.139 0.120 0.127 110,000 13,270 0.1206 4.445 4.445 4.865 4.200 4.445 3,143 4.2223 5.83%
2019-01-29 0 0.120 0.120 0.130 0.119 0.124 1,970,000 237,660 0.1206 4.200 4.200 4.550 4.165 4.340 56,286 4.2224 -7.69%
2019-01-28 0 0.130 0.127 0.140 0.130 0.131 300,000 39,130 0.1304 4.550 4.445 4.900 4.550 4.585 8,571 4.5652 -2.99%
2019-01-25 0 0.134 0.130 0.134 0.126 0.136 2,010,000 264,560 0.1316 4.690 4.550 4.690 4.410 4.760 57,429 4.6068 4.69%
2019-01-24 0 0.128 0.125 0.130 0.128 0.128 150,000 19,200 0.1280 4.480 4.375 4.550 4.480 4.480 4,286 4.4800 -1.54%
2019-01-23 0 0.130 0.126 0.130 0.130 0.130 20,000 2,600 0.1300 4.550 4.410 4.550 4.550 4.550 571 4.5500 0.00%
2019-01-22 0 0.130 0.111 0.130 0.130 0.130 50,000 6,500 0.1300 4.550 3.885 4.550 4.550 4.550 1,429 4.5500 0.00%
2019-01-21 0 0.130 0.122 0.136 0.130 0.140 940,000 129,820 0.1381 4.550 4.270 4.760 4.550 4.900 26,857 4.8337 0.00%
2019-01-18 0 0.130 0.125 0.132 0.120 0.147 2,540,000 318,710 0.1255 4.550 4.375 4.620 4.200 5.145 72,571 4.3917 -21.21%
2019-01-17 0 0.165 0.140 0.165 - - 0 0 - 5.775 4.900 5.775 - - 0 - -4.62%
2019-01-16 0 0.173 0.135 0.173 0.178 0.178 10,000 1,780 0.1780 6.055 4.725 6.055 6.230 6.230 286 6.2300 -3.35%
2019-01-15 0 0.179 0.179 0.200 0.130 0.130 10,000 1,300 0.1300 6.265 6.265 7.000 4.550 4.550 286 4.5500 37.69%
2019-01-14 0 0.130 0.128 0.155 0.130 0.130 100,000 13,000 0.1300 4.550 4.480 5.425 4.550 4.550 2,857 4.5500 0.00%
2019-01-11 0 0.130 0.125 0.150 - - 0 0 - 4.550 4.375 5.250 - - 0 - 0.00%
2019-01-10 0 0.130 0.130 0.134 0.121 0.130 670,000 82,430 0.1230 4.550 4.550 4.690 4.235 4.550 19,143 4.3060 -6.47%
2019-01-09 0 0.139 0.115 0.139 - - 0 0 - 4.865 4.025 4.865 - - 0 - -0.71%
2019-01-08 0 0.140 0.120 0.140 - - 0 0 - 4.900 4.200 4.900 - - 0 - 0.00%
2019-01-07 0 0.140 0.125 0.140 - - 0 0 - 4.900 4.375 4.900 - - 0 - 0.00%
2019-01-04 0 0.140 0.115 0.140 - - 0 0 - 4.900 4.025 4.900 - - 0 - 0.00%
2019-01-03 0 0.140 0.124 0.150 - - 0 0 - 4.900 4.340 5.250 - - 0 - 0.00%
2019-01-02 0 0.140 0.137 0.140 0.140 0.140 40,000 5,600 0.1400 4.900 4.795 4.900 4.900 4.900 1,143 4.9000 0.00%
2018-12-31 0 0.140 0.140 0.150 0.140 0.140 40,000 5,600 0.1400 4.900 4.900 5.250 4.900 4.900 1,143 4.9000 -3.45%
2018-12-28 0 0.145 0.120 0.145 - - 0 0 - 5.075 4.200 5.075 - - 0 - 0.00%
2018-12-27 0 0.145 0.140 0.146 0.145 0.145 140,000 20,100 0.1436 5.075 4.900 5.110 5.075 5.075 4,000 5.0250 3.57%
2018-12-24 0 0.140 0.140 0.185 0.138 0.139 190,000 26,310 0.1385 4.900 4.900 6.475 4.830 4.865 5,429 4.8466 1.45%
2018-12-21 0 0.138 0.137 0.149 0.135 0.150 419,000 58,965 0.1407 4.830 4.795 5.215 4.725 5.250 11,971 4.9255 -8.00%
2018-12-20 0 0.150 0.140 0.150 - - 0 0 - 5.250 4.900 5.250 - - 0 - -5.06%
2018-12-19 0 0.158 0.158 0.159 - - 0 0 - 5.530 5.530 5.565 - - 0 - 5.33%
2018-12-18 0 0.150 0.136 0.159 - - 0 0 - 5.250 4.760 5.565 - - 0 - 0.00%
2018-12-17 0 0.150 0.145 0.160 - - 0 0 - 5.250 5.075 5.600 - - 0 - 0.00%
2018-12-14 0 0.150 0.140 0.160 - - 0 0 - 5.250 4.900 5.600 - - 0 - 0.00%
2018-12-13 0 0.150 0.150 0.160 0.150 0.150 100,000 15,000 0.1500 5.250 5.250 5.600 5.250 5.250 2,857 5.2500 0.67%
2018-12-12 0 0.149 0.142 0.149 - - 0 0 - 5.215 4.970 5.215 - - 0 - 0.00%
2018-12-11 0 0.149 0.143 0.155 0.149 0.149 200,000 29,800 0.1490 5.215 5.005 5.425 5.215 5.215 5,714 5.2150 -0.67%
2018-12-10 0 0.150 0.150 0.160 0.150 0.150 140,000 21,000 0.1500 5.250 5.250 5.600 5.250 5.250 4,000 5.2500 0.00%
2018-12-07 0 0.150 0.150 0.180 0.150 0.151 220,000 33,180 0.1508 5.250 5.250 6.300 5.250 5.285 6,286 5.2786 -3.23%
2018-12-06 0 0.155 0.150 0.155 0.160 0.160 10,000 1,600 0.1600 5.425 5.250 5.425 5.600 5.600 286 5.6000 3.33%
2018-12-05 0 0.150 0.149 0.159 0.150 0.150 200,000 30,000 0.1500 5.250 5.215 5.565 5.250 5.250 5,714 5.2500 0.00%
2018-12-04 0 0.150 0.149 0.160 0.150 0.150 100,000 15,000 0.1500 5.250 5.215 5.600 5.250 5.250 2,857 5.2500 0.00%
2018-12-03 0 0.150 0.148 0.152 0.150 0.155 380,000 58,000 0.1526 5.250 5.180 5.320 5.250 5.425 10,857 5.3421 -0.66%
2018-11-30 0 0.151 0.151 0.155 0.151 0.151 220,000 33,220 0.1510 5.285 5.285 5.425 5.285 5.285 6,286 5.2850 -0.66%
2018-11-29 0 0.152 0.148 0.176 - - 0 0 - 5.320 5.180 6.160 - - 0 - 0.00%
2018-11-28 0 0.152 0.148 0.155 - - 0 0 - 5.320 5.180 5.425 - - 0 - 0.00%
2018-11-27 0 0.152 0.147 0.155 - - 0 0 - 5.320 5.145 5.425 - - 0 - 0.00%
2018-11-26 0 0.152 0.146 0.155 - - 0 0 - 5.320 5.110 5.425 - - 0 - 0.00%
2018-11-23 0 0.152 0.150 0.153 - - 0 0 - 5.320 5.250 5.355 - - 0 - 0.00%
2018-11-22 0 0.152 0.151 0.152 0.150 0.153 270,000 40,650 0.1506 5.320 5.285 5.320 5.250 5.355 7,714 5.2694 1.33%
2018-11-21 0 0.150 0.148 0.151 0.150 0.150 210,000 31,500 0.1500 5.250 5.180 5.285 5.250 5.250 6,000 5.2500 1.35%
2018-11-20 0 0.148 0.146 0.149 0.148 0.150 630,000 93,920 0.1491 5.180 5.110 5.215 5.180 5.250 18,000 5.2178 -3.90%
2018-11-19 0 0.154 0.150 0.154 0.155 0.155 50,000 7,750 0.1550 5.390 5.250 5.390 5.425 5.425 1,429 5.4250 -0.65%
2018-11-16 0 0.155 0.152 0.157 0.151 0.159 710,000 111,850 0.1575 5.425 5.320 5.495 5.285 5.565 20,286 5.5137 1.97%
2018-11-15 0 0.152 0.151 0.154 0.150 0.180 2,040,000 325,020 0.1593 5.320 5.285 5.390 5.250 6.300 58,286 5.5763 -10.59%
2018-11-14 0 0.170 0.164 0.170 - - 0 0 - 5.950 5.740 5.950 - - 0 - 0.00%
2018-11-13 0 0.170 0.164 0.170 0.170 0.170 430,000 73,100 0.1700 5.950 5.740 5.950 5.950 5.950 12,286 5.9500 -5.56%
2018-11-12 0 0.180 0.177 0.180 0.178 0.180 210,000 37,700 0.1795 6.300 6.195 6.300 6.230 6.300 6,000 6.2833 0.00%
2018-11-09 0 0.180 0.177 0.185 - - 0 0 - 6.300 6.195 6.475 - - 0 - 0.00%
2018-11-08 0 0.180 0.177 0.180 0.180 0.180 70,000 12,600 0.1800 6.300 6.195 6.300 6.300 6.300 2,000 6.3000 1.69%
2018-11-07 0 0.177 0.177 0.187 0.177 0.177 50,000 8,850 0.1770 6.195 6.195 6.545 6.195 6.195 1,429 6.1950 -5.35%
2018-11-06 0 0.187 0.176 0.187 0.181 0.187 50,000 9,170 0.1834 6.545 6.160 6.545 6.335 6.545 1,429 6.4190 5.06%
2018-11-05 0 0.178 0.178 0.195 0.166 0.178 70,000 11,980 0.1711 6.230 6.230 6.825 5.810 6.230 2,000 5.9900 -3.78%
2018-11-02 0 0.185 0.181 0.192 - - 0 0 - 6.475 6.335 6.720 - - 0 - 0.00%
2018-11-01 0 0.185 0.177 0.190 - - 0 0 - 6.475 6.195 6.650 - - 0 - 0.00%
2018-10-31 0 0.185 0.181 0.185 0.185 0.185 120,000 22,200 0.1850 6.475 6.335 6.475 6.475 6.475 3,429 6.4750 3.35%
2018-10-30 0 0.179 0.179 0.192 0.176 0.176 100,000 17,600 0.1760 6.265 6.265 6.720 6.160 6.160 2,857 6.1600 -0.56%
2018-10-29 0 0.180 0.178 0.181 0.180 0.186 390,000 71,800 0.1841 6.300 6.230 6.335 6.300 6.510 11,143 6.4436 -3.23%
2018-10-26 0 0.186 0.186 0.190 - - 0 0 - 6.510 6.510 6.650 - - 0 - 0.54%
2018-10-25 0 0.185 0.183 0.190 0.185 0.185 80,000 14,800 0.1850 6.475 6.405 6.650 6.475 6.475 2,286 6.4750 -0.54%
2018-10-24 0 0.186 0.186 0.190 0.185 0.188 450,000 83,690 0.1860 6.510 6.510 6.650 6.475 6.580 12,857 6.5092 0.54%
2018-10-23 0 0.185 0.185 0.195 0.184 0.185 190,000 35,100 0.1847 6.475 6.475 6.825 6.440 6.475 5,429 6.4658 -5.13%
2018-10-22 0 0.195 0.190 0.196 0.195 0.195 40,000 7,800 0.1950 6.825 6.650 6.860 6.825 6.825 1,143 6.8250 -1.02%
2018-10-19 0 0.197 0.180 0.197 - - 0 0 - 6.895 6.300 6.895 - - 0 - 0.00%
2018-10-18 0 0.197 0.190 0.198 0.197 0.197 170,000 33,540 0.1973 6.895 6.650 6.930 6.895 6.895 4,857 6.9053 -0.51%
2018-10-16 0 0.198 0.176 0.199 0.198 0.198 10,000 1,980 0.1980 6.930 6.160 6.965 6.930 6.930 286 6.9300 11.24%
2018-10-15 0 0.178 0.177 0.198 - - 0 0 - 6.230 6.195 6.930 - - 0 - 0.00%
2018-10-12 0 0.178 0.178 0.182 0.176 0.182 100,000 17,840 0.1784 6.230 6.230 6.370 6.160 6.370 2,857 6.2440 1.14%
2018-10-11 0 0.176 0.175 0.176 0.171 0.183 1,500,000 266,340 0.1776 6.160 6.125 6.160 5.985 6.405 42,857 6.2146 -5.38%
2018-10-10 0 0.186 0.186 0.198 - - 0 0 - 6.510 6.510 6.930 - - 0 - 0.00%
2018-10-09 0 0.186 0.185 0.195 - - 0 0 - 6.510 6.475 6.825 - - 0 - 0.00%
2018-10-08 0 0.186 0.185 0.199 0.185 0.188 60,000 11,190 0.1865 6.510 6.475 6.965 6.475 6.580 1,714 6.5275 -1.06%
2018-10-05 0 0.188 0.186 0.190 0.186 0.191 380,000 71,910 0.1892 6.580 6.510 6.650 6.510 6.685 10,857 6.6233 -1.57%
2018-10-04 0 0.191 0.191 0.198 0.190 0.195 650,000 124,690 0.1918 6.685 6.685 6.930 6.650 6.825 18,571 6.7141 -4.50%
2018-10-03 0 0.200 0.197 0.200 0.200 0.200 270,000 54,000 0.2000 7.000 6.895 7.000 7.000 7.000 7,714 7.0000 -1.96%
2018-10-02 0 0.204 0.204 0.205 0.196 0.210 530,000 105,480 0.1990 7.140 7.140 7.175 6.860 7.350 15,143 6.9657 3.03%
2018-09-28 0 0.198 0.197 0.200 0.198 0.200 250,000 49,880 0.1995 6.930 6.895 7.000 6.930 7.000 7,143 6.9832 -3.88%
2018-09-27 0 0.206 0.199 0.206 0.200 0.210 520,000 106,430 0.2047 7.210 6.965 7.210 7.000 7.350 14,857 7.1636 3.00%
2018-09-26 0 0.200 0.198 0.210 0.196 0.203 720,000 144,540 0.2008 7.000 6.930 7.350 6.860 7.105 20,571 7.0263 -4.76%
2018-09-24 0 0.210 0.203 0.210 - - 0 0 - 7.350 7.105 7.350 - - 0 - 0.00%
2018-09-21 0 0.210 0.206 0.230 0.210 0.210 80,000 16,800 0.2100 7.350 7.210 8.050 7.350 7.350 2,286 7.3500 3.96%
2018-09-20 0 0.202 0.202 0.215 0.195 0.202 240,000 47,130 0.1964 7.070 7.070 7.525 6.825 7.070 6,857 6.8731 -1.46%
2018-09-19 0 0.205 0.205 0.220 0.205 0.205 70,000 14,350 0.2050 7.175 7.175 7.700 7.175 7.175 2,000 7.1750 0.99%
2018-09-18 0 0.203 0.202 0.220 0.203 0.203 150,000 30,450 0.2030 7.105 7.070 7.700 7.105 7.105 4,286 7.1050 1.00%
2018-09-17 0 0.201 0.201 0.250 0.201 0.201 100,000 20,100 0.2010 7.035 7.035 8.750 7.035 7.035 2,857 7.0350 0.50%
2018-09-14 0 0.200 0.200 0.234 - - 0 0 - 7.000 7.000 8.190 - - 0 - 0.00%
2018-09-13 0 0.200 0.200 0.202 0.195 0.202 1,030,000 204,390 0.1984 7.000 7.000 7.070 6.825 7.070 29,429 6.9453 -4.31%
2018-09-12 0 0.209 0.200 0.209 0.200 0.210 80,000 16,500 0.2063 7.315 7.000 7.315 7.000 7.350 2,286 7.2188 -0.48%
2018-09-11 0 0.210 0.210 0.212 0.210 0.213 260,000 54,760 0.2106 7.350 7.350 7.420 7.350 7.455 7,429 7.3715 -2.33%
2018-09-10 0 0.215 0.212 0.215 0.211 0.215 190,000 40,310 0.2122 7.525 7.420 7.525 7.385 7.525 5,429 7.4255 -5.29%
2018-09-07 0 0.227 0.215 0.227 - - 0 0 - 7.945 7.525 7.945 - - 0 - 0.00%
2018-09-06 0 0.227 0.215 0.227 - - 0 0 - 7.945 7.525 7.945 - - 0 - 0.00%
2018-09-05 0 0.227 0.215 0.227 0.230 0.230 50,000 11,500 0.2300 7.945 7.525 7.945 8.050 8.050 1,429 8.0500 -0.87%
2018-09-04 0 0.229 0.221 0.229 0.225 0.229 160,000 36,240 0.2265 8.015 7.735 8.015 7.875 8.015 4,571 7.9275 4.09%
2018-09-03 0 0.220 0.219 0.229 0.216 0.222 580,000 125,700 0.2167 7.700 7.665 8.015 7.560 7.770 16,571 7.5853 -4.35%
2018-08-31 0 0.230 0.223 0.230 - - 0 0 - 8.050 7.805 8.050 - - 0 - 0.00%
2018-08-30 0 0.230 0.224 0.230 - - 0 0 - 8.050 7.840 8.050 - - 0 - -1.71%
2018-08-29 0 0.234 0.221 0.234 0.234 0.234 20,000 4,680 0.2340 8.190 7.735 8.190 8.190 8.190 571 8.1900 4.93%
2018-08-28 0 0.223 0.219 0.223 - - 0 0 - 7.805 7.665 7.805 - - 0 - 0.00%
2018-08-27 0 0.223 0.223 0.230 0.216 0.225 80,000 17,870 0.2234 7.805 7.805 8.050 7.560 7.875 2,286 7.8181 -1.76%
2018-08-24 0 0.227 0.227 0.235 0.227 0.240 40,000 9,340 0.2335 7.945 7.945 8.225 7.945 8.400 1,143 8.1725 -1.30%
2018-08-23 0 0.230 0.226 0.230 0.230 0.240 130,000 30,600 0.2354 8.050 7.910 8.050 8.050 8.400 3,714 8.2385 -4.17%
2018-08-22 0 0.240 0.226 0.240 - - 0 0 - 8.400 7.910 8.400 - - 0 - 0.00%
2018-08-21 0 0.240 0.232 0.240 0.235 0.245 500,000 121,000 0.2420 8.400 8.120 8.400 8.225 8.575 14,286 8.4700 2.13%
2018-08-20 0 0.235 0.232 0.235 0.224 0.250 810,000 190,620 0.2353 8.225 8.120 8.225 7.840 8.750 23,143 8.2367 9.30%
2018-08-17 0 0.215 0.215 0.223 0.215 0.220 80,000 17,350 0.2169 7.525 7.525 7.805 7.525 7.700 2,286 7.5906 0.47%
2018-08-16 0 0.214 0.208 0.214 0.209 0.215 280,000 59,760 0.2134 7.490 7.280 7.490 7.315 7.525 8,000 7.4700 -0.93%
2018-08-15 0 0.216 0.216 0.219 0.215 0.220 160,000 34,500 0.2156 7.560 7.560 7.665 7.525 7.700 4,571 7.5469 -1.82%
2018-08-14 0 0.220 0.217 0.220 0.220 0.223 290,000 63,980 0.2206 7.700 7.595 7.700 7.700 7.805 8,286 7.7217 -0.90%
2018-08-13 0 0.222 0.216 0.223 0.222 0.229 180,000 40,710 0.2262 7.770 7.560 7.805 7.770 8.015 5,143 7.9158 -3.06%
2018-08-10 0 0.229 0.229 0.239 0.228 0.232 50,000 11,560 0.2312 8.015 8.015 8.365 7.980 8.120 1,429 8.0920 -4.18%
2018-08-09 0 0.239 0.230 0.239 0.240 0.240 10,000 2,400 0.2400 8.365 8.050 8.365 8.400 8.400 286 8.4000 3.91%
2018-08-08 0 0.230 0.225 0.230 0.231 0.231 10,000 2,310 0.2310 8.050 7.875 8.050 8.085 8.085 286 8.0850 -0.43%
2018-08-07 0 0.231 0.230 0.231 0.231 0.231 210,000 48,510 0.2310 8.085 8.050 8.085 8.085 8.085 6,000 8.0850 0.00%
2018-08-06 0 0.231 0.231 0.236 0.229 0.240 180,000 42,960 0.2387 8.085 8.085 8.260 8.015 8.400 5,143 8.3533 -1.28%
2018-08-03 0 0.234 0.233 0.240 0.234 0.234 620,000 145,080 0.2340 8.190 8.155 8.400 8.190 8.190 17,714 8.1900 0.00%
2018-08-02 0 0.234 0.234 0.238 0.232 0.239 160,000 37,860 0.2366 8.190 8.190 8.330 8.120 8.365 4,571 8.2819 -2.09%
2018-08-01 0 0.239 0.239 0.243 0.237 0.245 460,000 109,970 0.2391 8.365 8.365 8.505 8.295 8.575 13,143 8.3673 -1.24%
2018-07-31 0 0.242 0.242 0.245 0.235 0.245 1,580,000 379,640 0.2403 8.470 8.470 8.575 8.225 8.575 45,143 8.4097 4.76%
2018-07-30 0 0.231 0.230 0.235 0.231 0.235 140,000 32,380 0.2313 8.085 8.050 8.225 8.085 8.225 4,000 8.0950 -2.94%
2018-07-27 0 0.238 0.232 0.238 0.230 0.238 250,000 57,900 0.2316 8.330 8.120 8.330 8.050 8.330 7,143 8.1060 3.48%
2018-07-26 0 0.230 0.230 0.238 - - 0 0 - 8.050 8.050 8.330 - - 0 - 0.00%
2018-07-25 0 0.230 0.230 0.237 - - 0 0 - 8.050 8.050 8.295 - - 0 - 0.00%
2018-07-24 0 0.230 0.230 0.238 0.229 0.240 500,000 115,140 0.2303 8.050 8.050 8.330 8.015 8.400 14,286 8.0598 0.88%
2018-07-23 0 0.228 0.228 0.233 0.227 0.227 10,000 2,270 0.2270 7.980 7.980 8.155 7.945 7.945 286 7.9450 0.44%
2018-07-20 0 0.227 0.227 0.235 0.225 0.226 170,000 38,300 0.2253 7.945 7.945 8.225 7.875 7.910 4,857 7.8853 0.89%
2018-07-19 0 0.225 0.222 0.225 0.221 0.225 580,000 130,050 0.2242 7.875 7.770 7.875 7.735 7.875 16,571 7.8478 -4.26%
2018-07-18 0 0.235 0.232 0.238 0.235 0.235 270,000 63,450 0.2350 8.225 8.120 8.330 8.225 8.225 7,714 8.2250 -1.26%
2018-07-17 0 0.238 0.232 0.238 0.240 0.241 260,000 62,490 0.2403 8.330 8.120 8.330 8.400 8.435 7,429 8.4121 -0.83%
2018-07-16 0 0.240 0.231 0.240 0.232 0.240 1,280,000 301,550 0.2356 8.400 8.085 8.400 8.120 8.400 36,571 8.2455 0.00%
2018-07-13 0 0.240 0.239 0.240 0.236 0.241 460,000 109,460 0.2380 8.400 8.365 8.400 8.260 8.435 13,143 8.3285 2.13%
2018-07-12 0 0.235 0.235 0.239 0.230 0.239 830,000 195,400 0.2354 8.225 8.225 8.365 8.050 8.365 23,714 8.2398 4.44%
2018-07-11 0 0.225 0.223 0.228 0.218 0.230 700,000 159,230 0.2275 7.875 7.805 7.980 7.630 8.050 20,000 7.9615 5.14%
2018-07-10 0 0.214 0.212 0.219 0.214 0.220 790,000 170,710 0.2161 7.490 7.420 7.665 7.490 7.700 22,571 7.5631 0.00%
2018-07-09 0 0.214 0.214 0.235 0.204 0.211 410,000 85,250 0.2079 7.490 7.490 8.225 7.140 7.385 11,714 7.2774 5.42%
2018-07-06 0 0.203 0.203 0.212 - - 0 0 - 7.105 7.105 7.420 - - 0 - 0.00%
2018-07-05 0 0.203 0.202 0.209 0.202 0.203 250,000 50,650 0.2026 7.105 7.070 7.315 7.070 7.105 7,143 7.0910 -4.25%
2018-07-04 0 0.212 0.203 0.213 0.201 0.212 60,000 12,290 0.2048 7.420 7.105 7.455 7.035 7.420 1,714 7.1692 -0.47%
2018-07-03 0 0.213 0.204 0.213 - - 10,000 2,040 0.2040 7.455 7.140 7.455 - - 286 7.1400 -0.93%
2018-06-29 0 0.215 0.215 0.216 0.204 0.204 10,000 2,040 0.2040 7.525 7.525 7.560 7.140 7.140 286 7.1400 3.37%
2018-06-28 0 0.208 0.204 0.209 0.208 0.208 100,000 20,800 0.2080 7.280 7.140 7.315 7.280 7.280 2,857 7.2800 -0.48%
2018-06-27 0 0.209 0.204 0.209 0.204 0.209 100,000 20,490 0.2049 7.315 7.140 7.315 7.140 7.315 2,857 7.1715 0.00%
2018-06-26 0 0.209 0.209 0.210 0.204 0.209 690,000 141,980 0.2058 7.315 7.315 7.350 7.140 7.315 19,714 7.2019 0.00%
2018-06-25 0 0.209 0.204 0.210 0.209 0.213 860,000 182,020 0.2117 7.315 7.140 7.350 7.315 7.455 24,571 7.4078 -3.69%
2018-06-22 0 0.217 0.211 0.217 - - 0 0 - 7.595 7.385 7.595 - - 0 - 0.00%
2018-06-21 0 0.217 0.210 0.217 - - 0 0 - 7.595 7.350 7.595 - - 0 - 0.00%
2018-06-20 0 0.217 0.209 0.218 0.217 0.217 200,000 43,400 0.2170 7.595 7.315 7.630 7.595 7.595 5,714 7.5950 -0.46%
2018-06-19 0 0.218 0.218 0.220 0.209 0.211 680,000 142,840 0.2101 7.630 7.630 7.700 7.315 7.385 19,429 7.3521 -1.80%
2018-06-15 0 0.222 0.209 0.222 - - 0 0 - 7.770 7.315 7.770 - - 0 - -0.45%
2018-06-14 0 0.223 0.210 0.223 0.204 0.225 540,000 111,000 0.2056 7.805 7.350 7.805 7.140 7.875 15,429 7.1944 0.45%
2018-06-13 0 0.222 0.217 0.224 - - 0 0 - 7.770 7.595 7.840 - - 0 - 0.00%
2018-06-12 0 0.222 0.222 0.223 0.213 0.213 1,500,000 319,500 0.2130 7.770 7.770 7.805 7.455 7.455 42,857 7.4550 -0.45%
2018-06-11 0 0.223 0.223 0.225 0.212 0.217 560,000 119,010 0.2125 7.805 7.805 7.875 7.420 7.595 16,000 7.4381 0.90%
2018-06-08 0 0.221 0.220 0.221 0.220 0.221 370,000 81,450 0.2201 7.735 7.700 7.735 7.700 7.735 10,571 7.7047 -3.07%
2018-06-07 0 0.228 0.228 0.229 0.217 0.229 250,000 54,660 0.2186 7.980 7.980 8.015 7.595 8.015 7,143 7.6524 5.56%
2018-06-06 0 0.216 0.216 0.224 0.215 0.215 460,000 98,900 0.2150 7.560 7.560 7.840 7.525 7.525 13,143 7.5250 -4.00%
2018-06-05 0 0.225 0.220 0.230 - - 0 0 - 7.875 7.700 8.050 - - 0 - 0.00%
2018-06-04 0 0.225 0.225 0.230 - - 0 0 - 7.875 7.875 8.050 - - 0 - 0.45%
2018-06-01 0 0.224 0.221 0.224 0.224 0.230 240,000 54,090 0.2254 7.840 7.735 7.840 7.840 8.050 6,857 7.8881 -2.61%
2018-05-31 0 0.230 0.221 0.230 0.227 0.230 220,000 50,570 0.2299 8.050 7.735 8.050 7.945 8.050 6,286 8.0452 0.88%
2018-05-30 0 0.228 0.226 0.229 0.225 0.230 340,000 77,020 0.2265 7.980 7.910 8.015 7.875 8.050 9,714 7.9285 -2.98%
2018-05-29 0 0.235 0.233 0.235 0.224 0.235 160,000 36,310 0.2269 8.225 8.155 8.225 7.840 8.225 4,571 7.9428 4.44%
2018-05-28 0 0.225 0.225 0.234 - - 0 0 - 7.875 7.875 8.190 - - 0 - 0.90%
2018-05-25 0 0.223 0.223 0.239 - - 0 0 - 7.805 7.805 8.365 - - 0 - 0.00%
2018-05-24 0 0.223 0.221 0.228 - - 0 0 - 7.805 7.735 7.980 - - 0 - 0.00%
2018-05-23 0 0.223 0.223 0.230 0.222 0.232 280,000 63,310 0.2261 7.805 7.805 8.050 7.770 8.120 8,000 7.9138 -3.88%
2018-05-21 0 0.232 0.230 0.234 0.228 0.232 170,000 38,960 0.2292 8.120 8.050 8.190 7.980 8.120 4,857 8.0212 1.75%
2018-05-18 0 0.228 0.226 0.228 0.228 0.229 560,000 127,700 0.2280 7.980 7.910 7.980 7.980 8.015 16,000 7.9813 -2.98%
2018-05-17 0 0.235 0.226 0.235 0.235 0.235 70,000 16,450 0.2350 8.225 7.910 8.225 8.225 8.225 2,000 8.2250 4.91%
2018-05-16 0 0.224 0.222 0.224 0.220 0.224 570,000 127,560 0.2238 7.840 7.770 7.840 7.700 7.840 16,286 7.8326 -1.32%
2018-05-15 0 0.227 0.227 0.235 0.225 0.240 430,000 98,290 0.2286 7.945 7.945 8.225 7.875 8.400 12,286 8.0003 -3.81%
2018-05-14 0 0.236 0.226 0.236 - - 0 0 - 8.260 7.910 8.260 - - 0 - 0.00%
2018-05-11 0 0.236 0.231 0.239 0.236 0.240 800,000 191,260 0.2391 8.260 8.085 8.365 8.260 8.400 22,857 8.3676 2.61%
2018-05-10 0 0.230 0.226 0.231 0.225 0.240 500,000 115,860 0.2317 8.050 7.910 8.085 7.875 8.400 14,286 8.1102 5.50%
2018-05-09 0 0.218 0.218 0.230 0.217 0.222 140,000 30,880 0.2206 7.630 7.630 8.050 7.595 7.770 4,000 7.7200 -4.39%
2018-05-08 0 0.228 0.225 0.230 0.228 0.230 200,000 45,800 0.2290 7.980 7.875 8.050 7.980 8.050 5,714 8.0150 1.79%
2018-05-07 0 0.224 0.224 0.229 0.222 0.229 40,000 9,020 0.2255 7.840 7.840 8.015 7.770 8.015 1,143 7.8925 -2.18%
2018-05-04 0 0.229 0.226 0.230 0.229 0.231 200,000 46,160 0.2308 8.015 7.910 8.050 8.015 8.085 5,714 8.0780 3.15%
2018-05-03 0 0.222 0.222 0.234 0.220 0.221 500,000 110,170 0.2203 7.770 7.770 8.190 7.700 7.735 14,286 7.7119 -3.48%
2018-05-02 0 0.230 0.227 0.236 0.226 0.230 180,000 41,280 0.2293 8.050 7.945 8.260 7.910 8.050 5,143 8.0267 0.44%
2018-04-30 0 0.229 0.225 0.232 - - 0 0 - 8.015 7.875 8.120 - - 0 - 0.00%
2018-04-27 0 0.229 0.223 0.245 0.229 0.229 80,000 18,320 0.2290 8.015 7.805 8.575 8.015 8.015 2,286 8.0150 0.00%
2018-04-26 0 0.229 0.223 0.232 0.229 0.230 620,000 142,680 0.2301 8.015 7.805 8.120 8.015 8.050 17,714 8.0545 -1.72%
2018-04-25 0 0.233 0.230 0.234 0.233 0.234 650,000 151,860 0.2336 8.155 8.050 8.190 8.155 8.190 18,571 8.1771 0.00%
2018-04-24 0 0.233 0.233 0.236 - - 100,000 23,400 0.2340 8.155 8.155 8.260 - - 2,857 8.1900 0.43%
2018-04-23 0 0.232 0.230 0.236 0.232 0.233 370,000 86,120 0.2328 8.120 8.050 8.260 8.120 8.155 10,571 8.1465 -1.69%
2018-04-20 0 0.236 0.235 0.236 0.236 0.236 110,000 25,960 0.2360 8.260 8.225 8.260 8.260 8.260 3,143 8.2600 0.43%
2018-04-19 0 0.235 0.235 0.237 0.235 0.237 160,000 37,690 0.2356 8.225 8.225 8.295 8.225 8.295 4,571 8.2447 0.86%
2018-04-18 0 0.233 0.233 0.242 0.229 0.233 100,000 23,220 0.2322 8.155 8.155 8.470 8.015 8.155 2,857 8.1270 -1.27%
2018-04-17 0 0.236 0.236 0.240 0.236 0.236 150,000 35,400 0.2360 8.260 8.260 8.400 8.260 8.260 4,286 8.2600 0.85%
2018-04-16 0 0.234 0.231 0.234 0.234 0.234 70,000 16,380 0.2340 8.190 8.085 8.190 8.190 8.190 2,000 8.1900 -0.43%
2018-04-13 0 0.235 0.234 0.245 - - 0 0 - 8.225 8.190 8.575 - - 0 - 0.00%
2018-04-12 0 0.235 0.235 0.242 - - 0 0 - 8.225 8.225 8.470 - - 0 - 0.43%
2018-04-11 0 0.234 0.234 0.240 0.231 0.234 210,000 48,560 0.2312 8.190 8.190 8.400 8.085 8.190 6,000 8.0933 -4.49%
2018-04-10 0 0.245 0.240 0.245 0.235 0.249 1,870,000 447,360 0.2392 8.575 8.400 8.575 8.225 8.715 53,429 8.3730 3.81%
2018-04-09 0 0.236 0.236 0.238 0.236 0.236 250,000 59,000 0.2360 8.260 8.260 8.330 8.260 8.260 7,143 8.2600 0.00%
2018-04-06 0 0.236 0.236 0.245 0.230 0.240 1,510,000 352,100 0.2332 8.260 8.260 8.575 8.050 8.400 43,143 8.1613 1.72%
2018-04-04 0 0.232 0.230 0.232 0.227 0.233 2,320,000 539,070 0.2324 8.120 8.050 8.120 7.945 8.155 66,286 8.1325 0.87%
2018-04-03 0 0.230 0.230 0.240 0.226 0.233 790,000 181,310 0.2295 8.050 8.050 8.400 7.910 8.155 22,571 8.0327 -0.86%
2018-03-29 0 0.232 0.232 0.240 0.230 0.230 10,000 2,300 0.2300 8.120 8.120 8.400 8.050 8.050 286 8.0500 0.87%
2018-03-28 0 0.230 0.227 0.238 0.230 0.238 1,940,000 454,730 0.2344 8.050 7.945 8.330 8.050 8.330 55,429 8.2039 -3.36%
2018-03-27 0 0.238 0.237 0.240 0.238 0.242 510,000 122,000 0.2392 8.330 8.295 8.400 8.330 8.470 14,571 8.3725 0.00%
2018-03-26 0 0.238 0.238 0.243 0.229 0.240 4,220,000 997,970 0.2365 8.330 8.330 8.505 8.015 8.400 120,571 8.2770 -0.83%
2018-03-23 0 0.240 0.240 0.249 0.238 0.250 4,530,000 1,117,940 0.2468 8.400 8.400 8.715 8.330 8.750 129,429 8.6375 -5.88%
2018-03-22 0 0.255 0.250 0.265 0.250 0.255 310,000 78,050 0.2518 8.925 8.750 9.275 8.750 8.925 8,857 8.8121 2.00%
2018-03-21 0 0.250 0.250 0.255 0.250 0.250 110,000 27,500 0.2500 8.750 8.750 8.925 8.750 8.750 3,143 8.7500 0.00%
2018-03-20 0 0.250 0.250 0.255 0.250 0.255 410,000 103,500 0.2524 8.750 8.750 8.925 8.750 8.925 11,714 8.8354 -1.96%
2018-03-19 0 0.255 0.255 0.265 0.255 0.260 200,000 51,750 0.2588 8.925 8.925 9.275 8.925 9.100 5,714 9.0563 -1.92%
2018-03-16 0 0.260 0.260 0.265 0.260 0.265 940,000 244,600 0.2602 9.100 9.100 9.275 9.100 9.275 26,857 9.1074 0.00%
2018-03-15 0 0.260 0.260 0.270 0.255 0.260 610,000 157,900 0.2589 9.100 9.100 9.450 8.925 9.100 17,429 9.0598 0.00%
2018-03-14 0 0.260 0.260 0.270 0.255 0.255 110,000 28,050 0.2550 9.100 9.100 9.450 8.925 8.925 3,143 8.9250 1.96%
2018-03-13 0 0.255 0.250 0.255 0.250 0.255 640,000 160,800 0.2513 8.925 8.750 8.925 8.750 8.925 18,286 8.7938 0.00%
2018-03-12 0 0.255 0.250 0.255 0.246 0.255 630,000 157,910 0.2507 8.925 8.750 8.925 8.610 8.925 18,000 8.7728 0.00%
2018-03-09 0 0.255 0.250 0.255 0.250 0.260 1,680,000 426,000 0.2536 8.925 8.750 8.925 8.750 9.100 48,000 8.8750 2.00%
2018-03-08 0 0.250 0.250 0.255 - - 0 0 - 8.750 8.750 8.925 - - 0 - 0.40%
2018-03-07 0 0.249 0.250 0.255 0.249 0.255 940,000 236,680 0.2518 8.715 8.750 8.925 8.715 8.925 26,857 8.8126 -0.40%
2018-03-06 0 0.250 0.250 0.255 0.250 0.255 440,000 110,750 0.2517 8.750 8.750 8.925 8.750 8.925 12,571 8.8097 -1.96%
2018-03-05 0 0.255 0.250 0.255 0.250 0.260 2,170,000 553,100 0.2549 8.925 8.750 8.925 8.750 9.100 62,000 8.9210 0.00%
2018-03-02 0 0.255 0.255 0.260 0.255 0.270 2,000,000 528,750 0.2644 8.925 8.925 9.100 8.925 9.450 57,143 9.2531 -5.56%
2018-03-01 0 0.270 0.270 0.275 0.265 0.275 5,140,000 1,386,200 0.2697 9.450 9.450 9.625 9.275 9.625 146,857 9.4391 -1.82%
2018-02-28 0 0.275 0.270 0.280 0.270 0.280 1,520,000 417,600 0.2747 9.625 9.450 9.800 9.450 9.800 43,429 9.6158 -3.51%
2018-02-27 0 0.285 0.275 0.285 0.275 0.310 10,890,000 3,173,050 0.2914 9.975 9.625 9.975 9.625 10.85 311,143 10.198 -5.00%
2018-02-26 0 0.300 0.300 0.305 0.270 0.325 33,030,000 9,645,000 0.2920 10.50 10.50 10.68 9.450 11.37 943,714 10.220 11.11%
2018-02-23 0 0.270 0.265 0.270 0.236 0.270 13,610,000 3,386,690 0.2488 9.450 9.275 9.450 8.260 9.450 388,857 8.7093 12.50%
2018-02-22 0 0.240 0.239 0.248 0.237 0.244 3,400,000 819,690 0.2411 8.400 8.365 8.680 8.295 8.540 97,143 8.4380 -1.23%
2018-02-21 0 0.243 0.242 0.248 0.243 0.250 3,970,000 979,950 0.2468 8.505 8.470 8.680 8.505 8.750 113,429 8.6394 -1.22%
2018-02-20 0 0.246 0.245 0.250 0.233 0.250 4,900,010 1,198,242 0.2445 8.610 8.575 8.750 8.155 8.750 140,000 8.5589 6.49%
2018-02-15 0 0.231 0.231 0.239 0.230 0.246 530,000 127,350 0.2403 8.085 8.085 8.365 8.050 8.610 15,143 8.4099 -6.10%
2018-02-14 0 0.246 0.241 0.248 0.230 0.246 1,510,000 361,960 0.2397 8.610 8.435 8.680 8.050 8.610 43,143 8.3898 8.85%
2018-02-13 0 0.226 0.226 0.238 0.224 0.225 300,000 67,400 0.2247 7.910 7.910 8.330 7.840 7.875 8,571 7.8633 1.35%
2018-02-12 0 0.223 0.223 0.235 0.220 0.239 710,000 158,850 0.2237 7.805 7.805 8.225 7.700 8.365 20,286 7.8306 2.76%
2018-02-09 0 0.217 0.217 0.220 0.201 0.230 2,510,000 545,370 0.2173 7.595 7.595 7.700 7.035 8.050 71,714 7.6048 -7.66%
2018-02-08 0 0.235 0.235 0.245 0.230 0.248 450,000 105,860 0.2352 8.225 8.225 8.575 8.050 8.680 12,857 8.2336 0.86%
2018-02-07 0 0.233 0.233 0.246 0.233 0.233 500,000 116,500 0.2330 8.155 8.155 8.610 8.155 8.155 14,286 8.1550 3.10%
2018-02-06 0 0.226 0.226 0.235 0.225 0.240 9,890,000 2,256,790 0.2282 7.910 7.910 8.225 7.875 8.400 282,571 7.9866 -7.38%
2018-02-05 0 0.244 0.238 0.245 0.231 0.244 3,100,000 736,260 0.2375 8.540 8.330 8.575 8.085 8.540 88,571 8.3126 -2.40%
2018-02-02 0 0.250 0.249 0.250 0.248 0.265 5,530,000 1,386,300 0.2507 8.750 8.715 8.750 8.680 9.275 158,000 8.7741 0.81%
2018-02-01 0 0.248 0.248 0.250 0.245 0.250 1,280,000 316,340 0.2471 8.680 8.680 8.750 8.575 8.750 36,571 8.6499 1.22%
2018-01-31 0 0.245 0.245 0.248 0.242 0.246 1,070,000 261,400 0.2443 8.575 8.575 8.680 8.470 8.610 30,571 8.5505 0.00%
2018-01-30 0 0.245 0.244 0.248 0.240 0.250 2,930,000 726,720 0.2480 8.575 8.540 8.680 8.400 8.750 83,714 8.6810 0.00%
2018-01-29 0 0.245 0.243 0.245 0.240 0.245 4,070,000 989,420 0.2431 8.575 8.505 8.575 8.400 8.575 116,286 8.5085 0.82%
2018-01-26 0 0.243 0.240 0.243 0.232 0.244 5,100,000 1,221,910 0.2396 8.505 8.400 8.505 8.120 8.540 145,714 8.3857 5.65%
2018-01-25 0 0.230 0.225 0.233 0.218 0.230 2,790,000 622,550 0.2231 8.050 7.875 8.155 7.630 8.050 79,714 7.8098 2.22%
2018-01-24 0 0.225 0.224 0.230 0.217 0.233 990,000 222,070 0.2243 7.875 7.840 8.050 7.595 8.155 28,286 7.8510 -5.06%
2018-01-23 0 0.237 0.221 0.237 0.214 0.237 4,220,000 934,100 0.2214 8.295 7.735 8.295 7.490 8.295 120,571 7.7473 7.73%
2018-01-22 0 0.220 0.220 0.222 0.211 0.220 2,580,000 546,680 0.2119 7.700 7.700 7.770 7.385 7.700 73,714 7.4162 0.00%
2018-01-19 0 0.220 0.220 0.226 0.213 0.225 4,160,000 906,310 0.2179 7.700 7.700 7.910 7.455 7.875 118,857 7.6252 0.92%
2018-01-18 0 0.218 0.217 0.224 0.215 0.225 3,380,000 739,970 0.2189 7.630 7.595 7.840 7.525 7.875 96,571 7.6624 0.46%
2018-01-17 0 0.217 0.217 0.221 0.205 0.218 3,320,000 702,040 0.2115 7.595 7.595 7.735 7.175 7.630 94,857 7.4010 -0.46%
2018-01-16 0 0.218 0.218 0.222 0.210 0.222 2,770,000 604,050 0.2181 7.630 7.630 7.770 7.350 7.770 79,143 7.6324 3.32%
2018-01-15 0 0.211 0.211 0.215 0.198 0.229 8,740,000 1,881,410 0.2153 7.385 7.385 7.525 6.930 8.015 249,714 7.5343 -4.09%
2018-01-12 0 0.220 0.218 0.229 0.220 0.244 4,210,000 975,250 0.2317 7.700 7.630 8.015 7.700 8.540 120,286 8.1078 -9.84%
2018-01-11 0 0.244 0.243 0.244 0.244 0.270 6,350,000 1,591,160 0.2506 8.540 8.505 8.540 8.540 9.450 181,429 8.7702 -2.40%
2018-01-10 0 0.250 0.247 0.250 0.237 0.295 39,850,000 10,368,350 0.2602 8.750 8.645 8.750 8.295 10.32 1,138,571 9.1065 9.65%
2018-01-09 0 0.228 0.228 0.233 0.228 0.233 620,000 142,740 0.2302 7.980 7.980 8.155 7.980 8.155 17,714 8.0579 -1.72%
2018-01-08 0 0.232 0.230 0.235 0.232 0.236 720,000 168,440 0.2339 8.120 8.050 8.225 8.120 8.260 20,571 8.1881 -1.28%
2018-01-05 0 0.235 0.232 0.235 0.230 0.240 1,460,000 348,350 0.2386 8.225 8.120 8.225 8.050 8.400 41,714 8.3509 2.17%
2018-01-04 0 0.230 0.230 0.238 0.225 0.230 450,000 102,950 0.2288 8.050 8.050 8.330 7.875 8.050 12,857 8.0072 2.22%
2018-01-03 0 0.225 0.225 0.229 0.225 0.226 340,000 76,680 0.2255 7.875 7.875 8.015 7.875 7.910 9,714 7.8935 -1.32%
2018-01-02 0 0.228 0.228 0.230 0.226 0.228 70,000 15,920 0.2274 7.980 7.980 8.050 7.910 7.980 2,000 7.9600 0.00%
2017-12-29 0 0.228 0.223 0.228 0.228 0.228 80,000 18,240 0.2280 7.980 7.805 7.980 7.980 7.980 2,286 7.9800 0.00%
2017-12-28 0 0.228 0.222 0.228 0.225 0.230 870,000 197,000 0.2264 7.980 7.770 7.980 7.875 8.050 24,857 7.9253 3.64%
2017-12-27 0 0.220 0.220 0.235 0.220 0.235 550,000 125,690 0.2285 7.700 7.700 8.225 7.700 8.225 15,714 7.9985 -3.51%
2017-12-22 0 0.228 0.222 0.223 0.225 0.230 150,000 33,930 0.2262 7.980 7.770 7.805 7.875 8.050 4,286 7.9170 -0.87%
2017-12-21 0 0.230 0.227 0.230 0.230 0.230 150,000 34,500 0.2300 8.050 7.945 8.050 8.050 8.050 4,286 8.0500 0.00%
2017-12-20 0 0.230 0.226 0.232 0.230 0.234 540,000 124,660 0.2309 8.050 7.910 8.120 8.050 8.190 15,429 8.0798 -0.86%
2017-12-19 0 0.232 0.232 0.233 0.226 0.235 430,000 100,010 0.2326 8.120 8.120 8.155 7.910 8.225 12,286 8.1403 -1.69%
2017-12-18 0 0.236 0.236 0.238 0.235 0.240 1,460,000 347,920 0.2383 8.260 8.260 8.330 8.225 8.400 41,714 8.3405 0.43%
2017-12-15 0 0.235 0.231 0.238 0.232 0.236 2,370,000 556,270 0.2347 8.225 8.085 8.330 8.120 8.260 67,714 8.2150 1.29%
2017-12-14 0 0.232 0.228 0.232 0.233 0.239 200,000 47,250 0.2363 8.120 7.980 8.120 8.155 8.365 5,714 8.2688 1.75%
2017-12-13 0 0.228 0.228 0.230 0.228 0.244 2,110,000 488,940 0.2317 7.980 7.980 8.050 7.980 8.540 60,286 8.1104 1.33%
2017-12-12 0 0.225 0.225 0.230 0.220 0.232 1,690,000 376,010 0.2225 7.875 7.875 8.050 7.700 8.120 48,286 7.7872 2.27%
2017-12-11 0 0.220 0.216 0.220 0.215 0.220 380,000 83,300 0.2192 7.700 7.560 7.700 7.525 7.700 10,857 7.6724 -1.35%
2017-12-08 0 0.223 0.201 0.223 0.223 0.226 240,000 54,100 0.2254 7.805 7.035 7.805 7.805 7.910 6,857 7.8896 0.00%
2017-12-07 0 0.223 0.223 0.233 0.223 0.225 160,000 35,920 0.2245 7.805 7.805 8.155 7.805 7.875 4,571 7.8575 0.90%
2017-12-06 0 0.221 0.220 0.233 0.220 0.234 1,770,000 393,140 0.2221 7.735 7.700 8.155 7.700 8.190 50,571 7.7740 -5.56%
2017-12-05 0 0.234 0.225 0.234 0.225 0.235 1,530,000 350,260 0.2289 8.190 7.875 8.190 7.875 8.225 43,714 8.0125 1.30%
2017-12-04 0 0.231 0.221 0.234 0.220 0.231 330,000 73,880 0.2239 8.085 7.735 8.190 7.700 8.085 9,429 7.8358 5.00%
2017-12-01 0 0.220 0.220 0.230 0.220 0.220 180,000 39,600 0.2200 7.700 7.700 8.050 7.700 7.700 5,143 7.7000 1.38%
2017-11-30 0 0.217 0.217 0.230 0.211 0.213 240,000 50,810 0.2117 7.595 7.595 8.050 7.385 7.455 6,857 7.4098 0.93%
2017-11-29 0 0.215 0.215 0.230 0.210 0.215 160,000 34,180 0.2136 7.525 7.525 8.050 7.350 7.525 4,571 7.4769 -2.27%
2017-11-28 0 0.220 0.218 0.224 0.220 0.220 270,000 59,400 0.2200 7.700 7.630 7.840 7.700 7.700 7,714 7.7000 -2.22%
2017-11-27 0 0.225 0.220 0.225 0.225 0.225 450,000 101,250 0.2250 7.875 7.700 7.875 7.875 7.875 12,857 7.8750 0.45%
2017-11-24 0 0.224 0.217 0.224 0.213 0.225 160,000 35,780 0.2236 7.840 7.595 7.840 7.455 7.875 4,571 7.8269 4.19%
2017-11-23 0 0.215 0.215 0.225 0.215 0.225 820,000 180,650 0.2203 7.525 7.525 7.875 7.525 7.875 23,429 7.7107 -4.44%
2017-11-22 0 0.225 0.221 0.225 0.220 0.225 1,300,000 288,510 0.2219 7.875 7.735 7.875 7.700 7.875 37,143 7.7676 0.00%
2017-11-21 0 0.225 0.225 0.227 0.225 0.230 90,000 20,420 0.2269 7.875 7.875 7.945 7.875 8.050 2,571 7.9411 -1.32%
2017-11-20 0 0.228 0.222 0.228 0.226 0.231 610,000 139,050 0.2280 7.980 7.770 7.980 7.910 8.085 17,429 7.9783 -1.30%
2017-11-17 0 0.231 0.231 0.232 0.220 0.230 2,440,000 554,250 0.2272 8.085 8.085 8.120 7.700 8.050 69,714 7.9503 -0.86%
2017-11-16 0 0.233 0.230 0.239 0.232 0.240 2,540,000 601,030 0.2366 8.155 8.050 8.365 8.120 8.400 72,571 8.2819 -2.51%
2017-11-15 0 0.239 0.230 0.239 0.230 0.239 860,000 198,930 0.2313 8.365 8.050 8.365 8.050 8.365 24,571 8.0960 2.14%
2017-11-14 0 0.234 0.234 0.235 0.225 0.235 2,090,000 477,890 0.2287 8.190 8.190 8.225 7.875 8.225 59,714 8.0029 -0.43%
2017-11-13 0 0.235 0.235 0.236 0.228 0.239 2,270,000 529,580 0.2333 8.225 8.225 8.260 7.980 8.365 64,857 8.1653 -2.49%
2017-11-10 0 0.241 0.238 0.239 0.236 0.245 1,290,000 309,630 0.2400 8.435 8.330 8.365 8.260 8.575 36,857 8.4008 -1.63%
2017-11-09 0 0.245 0.242 0.245 0.239 0.260 9,390,000 2,309,970 0.2460 8.575 8.470 8.575 8.365 9.100 268,286 8.6101 3.81%
2017-11-08 0 0.236 0.232 0.236 0.205 0.243 5,060,000 1,113,860 0.2201 8.260 8.120 8.260 7.175 8.505 144,571 7.7046 15.12%
2017-11-07 0 0.205 0.205 0.207 0.205 0.210 2,770,000 573,460 0.2070 7.175 7.175 7.245 7.175 7.350 79,143 7.2459 1.49%
2017-11-06 0 0.202 0.202 0.208 0.202 0.210 1,420,000 295,900 0.2084 7.070 7.070 7.280 7.070 7.350 40,571 7.2933 -3.35%
2017-11-03 0 0.209 0.205 0.209 0.210 0.210 530,000 111,300 0.2100 7.315 7.175 7.315 7.350 7.350 15,143 7.3500 1.46%
2017-11-02 0 0.206 0.202 0.209 0.200 0.210 2,840,000 585,090 0.2060 7.210 7.070 7.315 7.000 7.350 81,143 7.2106 5.10%
2017-11-01 0 0.196 0.196 0.200 0.194 0.196 670,000 130,480 0.1947 6.860 6.860 7.000 6.790 6.860 19,143 6.8161 -2.00%
2017-10-31 0 0.200 0.194 0.201 0.193 0.201 2,150,000 423,470 0.1970 7.000 6.790 7.035 6.755 7.035 61,429 6.8937 -2.44%
2017-10-30 0 0.205 0.201 0.206 0.200 0.205 1,030,000 208,950 0.2029 7.175 7.035 7.210 7.000 7.175 29,429 7.1002 2.50%
2017-10-27 0 0.200 0.196 0.204 0.200 0.200 400,000 80,000 0.2000 7.000 6.860 7.140 7.000 7.000 11,429 7.0000 0.00%
2017-10-26 0 0.200 0.195 0.200 0.194 0.200 880,000 173,530 0.1972 7.000 6.825 7.000 6.790 7.000 25,143 6.9018 -1.48%
2017-10-25 0 0.203 0.203 0.204 0.199 0.200 240,000 47,910 0.1996 7.105 7.105 7.140 6.965 7.000 6,857 6.9869 1.50%
2017-10-24 0 0.200 0.199 0.200 0.200 0.201 180,000 36,080 0.2004 7.000 6.965 7.000 7.000 7.035 5,143 7.0156 -1.96%
2017-10-23 0 0.204 0.204 0.205 0.200 0.201 1,110,000 222,640 0.2006 7.140 7.140 7.175 7.000 7.035 31,714 7.0202 6.25%
2017-10-20 0 0.192 0.192 0.195 0.190 0.198 460,000 89,060 0.1936 6.720 6.720 6.825 6.650 6.930 13,143 6.7763 -3.03%
2017-10-19 0 0.198 0.198 0.200 0.196 0.196 160,000 31,360 0.1960 6.930 6.930 7.000 6.860 6.860 4,571 6.8600 1.02%
2017-10-18 0 0.196 0.196 0.200 0.195 0.195 690,000 134,550 0.1950 6.860 6.860 7.000 6.825 6.825 19,714 6.8250 -1.01%
2017-10-17 0 0.198 0.198 0.199 0.195 0.199 690,000 135,450 0.1963 6.930 6.930 6.965 6.825 6.965 19,714 6.8707 -1.49%
2017-10-16 0 0.201 0.198 0.201 0.195 0.201 1,010,000 199,560 0.1976 7.035 6.930 7.035 6.825 7.035 28,857 6.9154 0.50%
2017-10-13 0 0.200 0.198 0.201 0.198 0.200 260,000 51,600 0.1985 7.000 6.930 7.035 6.930 7.000 7,429 6.9462 0.00%
2017-10-12 0 0.200 0.198 0.200 0.200 0.200 60,000 12,000 0.2000 7.000 6.930 7.000 7.000 7.000 1,714 7.0000 0.00%
2017-10-11 0 0.200 0.199 0.200 0.199 0.201 1,700,000 340,120 0.2001 7.000 6.965 7.000 6.965 7.035 48,571 7.0025 -0.50%
2017-10-10 0 0.201 0.200 0.202 0.200 0.205 700,000 141,220 0.2017 7.035 7.000 7.070 7.000 7.175 20,000 7.0610 -0.99%
2017-10-09 0 0.203 0.202 0.207 0.200 0.212 260,000 52,920 0.2035 7.105 7.070 7.245 7.000 7.420 7,429 7.1238 1.00%
2017-10-06 0 0.201 0.200 0.204 0.199 0.203 520,000 104,100 0.2002 7.035 7.000 7.140 6.965 7.105 14,857 7.0067 -1.95%
2017-10-04 0 0.205 0.201 0.205 0.204 0.205 60,000 12,280 0.2047 7.175 7.035 7.175 7.140 7.175 1,714 7.1633 1.99%
2017-10-03 0 0.201 0.199 0.202 0.193 0.203 1,110,000 222,200 0.2002 7.035 6.965 7.070 6.755 7.105 31,714 7.0063 0.50%
2017-09-29 0 0.200 0.198 0.210 - - 0 0 - 7.000 6.930 7.350 - - 0 - 0.00%
2017-09-28 0 0.200 0.198 0.200 0.200 0.200 280,000 56,000 0.2000 7.000 6.930 7.000 7.000 7.000 8,000 7.0000 -0.50%
2017-09-27 0 0.201 0.201 0.209 0.199 0.200 240,000 47,920 0.1997 7.035 7.035 7.315 6.965 7.000 6,857 6.9883 2.03%
2017-09-26 0 0.197 0.197 0.210 0.194 0.194 10,000 1,940 0.1940 6.895 6.895 7.350 6.790 6.790 286 6.7900 -0.51%
2017-09-25 0 0.198 0.198 0.210 0.198 0.198 100,000 19,800 0.1980 6.930 6.930 7.350 6.930 6.930 2,857 6.9300 1.54%
2017-09-22 0 0.195 0.195 0.200 0.194 0.200 160,000 31,590 0.1974 6.825 6.825 7.000 6.790 7.000 4,571 6.9103 -2.01%
2017-09-21 0 0.199 0.199 0.204 0.190 0.199 1,660,000 321,810 0.1939 6.965 6.965 7.140 6.650 6.965 47,429 6.7852 -3.86%
2017-09-20 0 0.207 0.207 0.208 0.198 0.207 360,000 72,370 0.2010 7.245 7.245 7.280 6.930 7.245 10,286 7.0360 -0.96%
2017-09-19 0 0.209 0.209 0.210 0.199 0.210 740,000 149,580 0.2021 7.315 7.315 7.350 6.965 7.350 21,143 7.0747 0.00%
2017-09-18 0 0.209 0.209 0.215 0.209 0.209 80,000 16,720 0.2090 7.315 7.315 7.525 7.315 7.315 2,286 7.3150 0.00%
2017-09-15 0 0.209 0.209 0.215 0.209 0.210 490,000 102,460 0.2091 7.315 7.315 7.525 7.315 7.350 14,000 7.3186 -0.48%
2017-09-14 0 0.210 0.209 0.210 0.210 0.210 620,000 130,200 0.2100 7.350 7.315 7.350 7.350 7.350 17,714 7.3500 0.48%
2017-09-13 0 0.209 0.209 0.224 0.209 0.215 340,000 72,920 0.2145 7.315 7.315 7.840 7.315 7.525 9,714 7.5065 -0.48%
2017-09-12 0 0.210 0.209 0.210 - - 0 0 - 7.350 7.315 7.350 - - 0 - -2.33%
2017-09-11 0 0.215 0.207 0.215 - - 0 0 - 7.525 7.245 7.525 - - 0 - 0.00%
2017-09-08 0 0.215 0.209 0.215 0.209 0.218 2,310,000 486,480 0.2106 7.525 7.315 7.525 7.315 7.630 66,000 7.3709 0.00%
2017-09-07 0 0.215 0.215 0.222 0.209 0.215 1,340,000 282,640 0.2109 7.525 7.525 7.770 7.315 7.525 38,286 7.3824 1.90%
2017-09-06 0 0.211 0.211 0.216 0.211 0.212 490,000 103,500 0.2112 7.385 7.385 7.560 7.385 7.420 14,000 7.3929 -2.31%
2017-09-05 0 0.216 0.215 0.218 0.215 0.218 100,000 21,750 0.2175 7.560 7.525 7.630 7.525 7.630 2,857 7.6125 2.86%
2017-09-04 0 0.210 0.210 0.215 0.204 0.210 560,000 117,000 0.2089 7.350 7.350 7.525 7.140 7.350 16,000 7.3125 -3.67%
2017-09-01 0 0.218 0.215 0.218 0.218 0.218 40,000 8,720 0.2180 7.630 7.525 7.630 7.630 7.630 1,143 7.6300 0.93%
2017-08-31 0 0.216 0.216 0.220 0.216 0.216 200,000 43,200 0.2160 7.560 7.560 7.700 7.560 7.560 5,714 7.5600 0.00%
2017-08-30 0 0.216 0.215 0.218 0.215 0.216 350,000 75,550 0.2159 7.560 7.525 7.630 7.525 7.560 10,000 7.5550 0.93%
2017-08-29 0 0.214 0.212 0.214 - - 0 0 - 7.490 7.420 7.490 - - 0 - 0.00%
2017-08-28 0 0.214 0.214 0.220 0.213 0.214 120,000 25,660 0.2138 7.490 7.490 7.700 7.455 7.490 3,429 7.4842 -2.73%
2017-08-25 0 0.220 0.216 0.225 0.215 0.220 140,000 30,370 0.2169 7.700 7.560 7.875 7.525 7.700 4,000 7.5925 1.85%
2017-08-24 0 0.216 0.216 0.220 0.215 0.216 570,000 122,650 0.2152 7.560 7.560 7.700 7.525 7.560 16,286 7.5311 0.00%
2017-08-22 0 0.216 0.215 0.216 0.216 0.216 100,000 21,600 0.2160 7.560 7.525 7.560 7.560 7.560 2,857 7.5600 -0.46%
2017-08-21 0 0.217 0.216 0.220 0.217 0.217 100,000 21,700 0.2170 7.595 7.560 7.700 7.595 7.595 2,857 7.5950 -0.91%
2017-08-18 0 0.219 0.218 0.219 0.219 0.220 100,000 21,880 0.2188 7.665 7.630 7.665 7.665 7.700 2,857 7.6580 -0.45%
2017-08-17 0 0.220 0.218 0.228 0.220 0.220 150,000 33,000 0.2200 7.700 7.630 7.980 7.700 7.700 4,286 7.7000 0.00%
2017-08-16 0 0.220 0.216 0.220 0.220 0.220 200,000 44,000 0.2200 7.700 7.560 7.700 7.700 7.700 5,714 7.7000 3.29%
2017-08-15 0 0.213 0.213 0.215 0.213 0.218 650,000 140,730 0.2165 7.455 7.455 7.525 7.455 7.630 18,571 7.5778 -1.84%
2017-08-14 0 0.217 0.217 0.225 0.217 0.220 220,000 48,150 0.2189 7.595 7.595 7.875 7.595 7.700 6,286 7.6602 -0.46%
2017-08-11 0 0.218 0.218 0.225 0.215 0.220 830,000 181,260 0.2184 7.630 7.630 7.875 7.525 7.700 23,714 7.6435 -1.80%
2017-08-10 0 0.222 0.222 0.223 0.218 0.225 940,000 207,240 0.2205 7.770 7.770 7.805 7.630 7.875 26,857 7.7164 -1.33%
2017-08-09 0 0.225 0.225 0.229 0.218 0.225 560,000 124,710 0.2227 7.875 7.875 8.015 7.630 7.875 16,000 7.7944 2.27%
2017-08-08 0 0.220 0.220 0.224 0.220 0.220 100,000 22,000 0.2200 7.700 7.700 7.840 7.700 7.700 2,857 7.7000 1.85%
2017-08-07 0 0.216 0.216 0.225 0.216 0.220 250,000 54,440 0.2178 7.560 7.560 7.875 7.560 7.700 7,143 7.6216 -0.92%
2017-08-04 0 0.218 0.222 0.230 0.218 0.218 100,000 21,800 0.2180 7.630 7.770 8.050 7.630 7.630 2,857 7.6300 -0.91%
2017-08-03 0 0.220 0.218 0.225 0.220 0.220 100,000 22,000 0.2200 7.700 7.630 7.875 7.700 7.700 2,857 7.7000 0.00%
2017-08-02 0 0.220 0.220 0.222 0.220 0.230 530,000 118,190 0.2230 7.700 7.700 7.770 7.700 8.050 15,143 7.8050 0.00%
2017-08-01 0 0.220 0.220 0.221 0.211 0.222 180,000 39,170 0.2176 7.700 7.700 7.735 7.385 7.770 5,143 7.6164 -2.65%
2017-07-31 0 0.226 0.220 0.226 0.226 0.226 170,000 38,420 0.2260 7.910 7.700 7.910 7.910 7.910 4,857 7.9100 1.35%
2017-07-28 0 0.223 0.221 0.229 0.220 0.223 560,000 124,010 0.2214 7.805 7.735 8.015 7.700 7.805 16,000 7.7506 0.90%
2017-07-27 0 0.221 0.221 0.225 0.220 0.220 210,000 46,200 0.2200 7.735 7.735 7.875 7.700 7.700 6,000 7.7000 -1.78%
2017-07-26 0 0.225 0.225 0.230 0.225 0.225 80,000 18,000 0.2250 7.875 7.875 8.050 7.875 7.875 2,286 7.8750 -0.44%
2017-07-25 0 0.226 0.220 0.226 0.224 0.226 530,000 119,360 0.2252 7.910 7.700 7.910 7.840 7.910 15,143 7.8823 0.00%
2017-07-24 0 0.226 0.226 0.230 0.226 0.238 1,120,000 260,130 0.2323 7.910 7.910 8.050 7.910 8.330 32,000 8.1291 -1.74%
2017-07-21 0 0.230 0.230 0.235 0.230 0.230 130,000 29,900 0.2300 8.050 8.050 8.225 8.050 8.050 3,714 8.0500 0.00%
2017-07-20 0 0.230 0.230 0.232 0.229 0.232 170,000 39,120 0.2301 8.050 8.050 8.120 8.015 8.120 4,857 8.0541 -2.13%
2017-07-19 0 0.235 0.229 0.235 0.216 0.241 5,610,000 1,289,530 0.2299 8.225 8.015 8.225 7.560 8.435 160,286 8.0452 11.90%
2017-07-18 0 0.210 0.210 0.215 0.203 0.208 460,000 94,710 0.2059 7.350 7.350 7.525 7.105 7.280 13,143 7.2062 1.45%
2017-07-17 0 0.207 0.206 0.227 0.206 0.207 130,000 26,880 0.2068 7.245 7.210 7.945 7.210 7.245 3,714 7.2369 -1.43%
2017-07-14 0 0.210 0.210 0.222 0.210 0.215 190,000 40,400 0.2126 7.350 7.350 7.770 7.350 7.525 5,429 7.4421 -2.33%
2017-07-13 0 0.215 0.215 0.222 0.215 0.215 200,000 43,000 0.2150 7.525 7.525 7.770 7.525 7.525 5,714 7.5250 0.00%
2017-07-12 0 0.215 0.215 0.216 0.215 0.216 410,000 88,340 0.2155 7.525 7.525 7.560 7.525 7.560 11,714 7.5412 0.00%
2017-07-11 0 0.215 0.210 0.215 0.210 0.215 760,000 161,840 0.2129 7.525 7.350 7.525 7.350 7.525 21,714 7.4532 2.87%
2017-07-10 0 0.209 0.209 0.215 0.203 0.215 230,000 47,550 0.2067 7.315 7.315 7.525 7.105 7.525 6,571 7.2359 -3.24%
2017-07-07 0 0.216 0.216 0.224 0.216 0.216 230,000 49,580 0.2156 7.560 7.560 7.840 7.560 7.560 6,571 7.5448 -0.46%
2017-07-06 0 0.217 0.217 0.222 0.216 0.220 220,000 48,240 0.2193 7.595 7.595 7.770 7.560 7.700 6,286 7.6745 0.93%
2017-07-05 0 0.215 0.213 0.220 0.212 0.215 2,670,000 573,460 0.2148 7.525 7.455 7.700 7.420 7.525 76,286 7.5173 0.00%
2017-07-04 0 0.215 0.215 0.220 0.210 0.220 1,320,000 282,790 0.2142 7.525 7.525 7.700 7.350 7.700 37,714 7.4982 2.38%
2017-07-03 0 0.210 0.210 0.213 0.210 0.213 100,000 21,150 0.2115 7.350 7.350 7.455 7.350 7.455 2,857 7.4025 -3.23%
2017-06-30 0 0.217 0.216 0.228 0.210 0.217 180,000 38,790 0.2155 7.595 7.560 7.980 7.350 7.595 5,143 7.5425 0.46%
2017-06-29 0 0.216 0.216 0.226 0.214 0.230 780,000 171,840 0.2203 7.560 7.560 7.910 7.490 8.050 22,286 7.7108 -2.70%
2017-06-28 0 0.222 0.216 0.222 0.202 0.230 1,680,000 364,100 0.2167 7.770 7.560 7.770 7.070 8.050 48,000 7.5854 -5.53%
2017-06-27 0 0.235 0.210 0.235 0.205 0.235 1,470,000 310,730 0.2114 8.225 7.350 8.225 7.175 8.225 42,000 7.3983 11.37%
2017-06-26 0 0.211 0.211 0.234 0.210 0.212 560,000 118,360 0.2114 7.385 7.385 8.190 7.350 7.420 16,000 7.3975 -0.47%
2017-06-23 0 0.212 0.210 0.219 0.210 0.216 260,000 55,460 0.2133 7.420 7.350 7.665 7.350 7.560 7,429 7.4658 1.44%
2017-06-22 0 0.209 0.209 0.220 0.208 0.211 680,000 142,010 0.2088 7.315 7.315 7.700 7.280 7.385 19,429 7.3093 -0.48%
2017-06-21 0 0.210 0.210 0.220 0.210 0.210 160,000 33,600 0.2100 7.350 7.350 7.700 7.350 7.350 4,571 7.3500 0.00%
2017-06-20 0 0.210 0.210 0.218 0.210 0.210 310,000 65,100 0.2100 7.350 7.350 7.630 7.350 7.350 8,857 7.3500 0.00%
2017-06-19 0 0.210 0.210 0.219 0.210 0.213 300,000 63,380 0.2113 7.350 7.350 7.665 7.350 7.455 8,571 7.3943 -1.41%
2017-06-16 0 0.213 0.211 0.215 0.211 0.213 980,000 208,240 0.2125 7.455 7.385 7.525 7.385 7.455 28,000 7.4371 -0.93%
2017-06-15 0 0.215 0.214 0.218 0.210 0.215 640,000 136,760 0.2137 7.525 7.490 7.630 7.350 7.525 18,286 7.4791 0.47%
2017-06-14 0 0.214 0.214 0.217 0.213 0.213 330,000 70,290 0.2130 7.490 7.490 7.595 7.455 7.455 9,429 7.4550 -1.83%
2017-06-13 0 0.218 0.215 0.218 0.210 0.218 700,000 149,290 0.2133 7.630 7.525 7.630 7.350 7.630 20,000 7.4645 3.81%
2017-06-12 0 0.210 0.210 0.215 0.208 0.214 400,000 84,080 0.2102 7.350 7.350 7.525 7.280 7.490 11,429 7.3570 0.96%
2017-06-09 0 0.208 0.208 0.213 0.208 0.213 620,000 130,990 0.2113 7.280 7.280 7.455 7.280 7.455 17,714 7.3946 -4.59%
2017-06-08 0 0.218 0.214 0.218 0.214 0.218 230,000 49,740 0.2163 7.630 7.490 7.630 7.490 7.630 6,571 7.5691 -0.91%
2017-06-07 0 0.220 0.210 0.220 0.212 0.225 360,000 79,400 0.2206 7.700 7.350 7.700 7.420 7.875 10,286 7.7194 3.77%
2017-06-06 0 0.212 0.206 0.212 0.201 0.215 2,390,000 486,890 0.2037 7.420 7.210 7.420 7.035 7.525 68,286 7.1302 -1.40%
2017-06-05 0 0.215 0.206 0.215 0.215 0.218 1,070,000 232,890 0.2177 7.525 7.210 7.525 7.525 7.630 30,571 7.6179 -0.92%
2017-06-02 0 0.217 0.217 0.230 0.216 0.228 710,000 157,660 0.2221 7.595 7.595 8.050 7.560 7.980 20,286 7.7720 -5.65%
2017-06-01 0 0.230 0.229 0.234 0.226 0.230 310,000 70,420 0.2272 8.050 8.015 8.190 7.910 8.050 8,857 7.9506 -0.43%
2017-05-31 0 0.231 0.232 0.234 0.217 0.233 3,770,000 865,380 0.2295 8.085 8.120 8.190 7.595 8.155 107,714 8.0340 5.96%
2017-05-29 0 0.218 0.218 0.230 0.216 0.218 250,000 54,260 0.2170 7.630 7.630 8.050 7.560 7.630 7,143 7.5964 0.00%
2017-05-26 0 0.218 0.218 0.230 0.215 0.218 650,000 140,510 0.2162 7.630 7.630 8.050 7.525 7.630 18,571 7.5659 2.35%
2017-05-25 0 0.213 0.213 0.228 0.213 0.217 160,000 34,370 0.2148 7.455 7.455 7.980 7.455 7.595 4,571 7.5184 -2.29%
2017-05-24 0 0.218 0.218 0.221 0.210 0.221 1,240,000 270,000 0.2177 7.630 7.630 7.735 7.350 7.735 35,429 7.6210 0.00%
2017-05-23 0 0.218 0.218 0.226 0.218 0.221 1,260,000 276,300 0.2193 7.630 7.630 7.910 7.630 7.735 36,000 7.6750 -1.80%
2017-05-22 0 0.222 0.222 0.235 0.220 0.223 800,000 177,130 0.2214 7.770 7.770 8.225 7.700 7.805 22,857 7.7494 -1.77%
2017-05-19 0 0.226 0.226 0.229 0.226 0.226 250,000 56,500 0.2260 7.910 7.910 8.015 7.910 7.910 7,143 7.9100 0.44%
2017-05-18 0 0.225 0.225 0.230 0.225 0.235 1,470,000 332,290 0.2260 7.875 7.875 8.050 7.875 8.225 42,000 7.9117 -1.32%
2017-05-17 0 0.228 0.228 0.229 0.226 0.230 1,840,000 422,640 0.2297 7.980 7.980 8.015 7.910 8.050 52,571 8.0393 0.44%
2017-05-16 0 0.227 0.227 0.230 0.227 0.230 280,000 64,160 0.2291 7.945 7.945 8.050 7.945 8.050 8,000 8.0200 0.00%
2017-05-15 0 0.227 0.227 0.230 0.226 0.230 1,210,000 276,160 0.2282 7.945 7.945 8.050 7.910 8.050 34,571 7.9881 -2.16%
2017-05-12 0 0.232 0.231 0.232 0.230 0.237 1,840,000 428,920 0.2331 8.120 8.085 8.120 8.050 8.295 52,571 8.1588 0.00%
2017-05-11 0 0.232 0.230 0.232 0.229 0.233 1,050,000 243,460 0.2319 8.120 8.050 8.120 8.015 8.155 30,000 8.1153 1.75%
2017-05-10 0 0.228 0.228 0.235 0.227 0.227 100,000 22,700 0.2270 7.980 7.980 8.225 7.945 7.945 2,857 7.9450 -2.56%
2017-05-09 0 0.234 0.230 0.234 0.230 0.235 430,000 99,850 0.2322 8.190 8.050 8.190 8.050 8.225 12,286 8.1273 1.74%
2017-05-08 0 0.230 0.230 0.231 0.229 0.232 1,320,000 304,240 0.2305 8.050 8.050 8.085 8.015 8.120 37,714 8.0670 -2.13%
2017-05-05 0 0.235 0.233 0.235 0.233 0.235 240,000 55,980 0.2333 8.225 8.155 8.225 8.155 8.225 6,857 8.1638 0.86%
2017-05-04 0 0.233 0.232 0.233 0.232 0.236 1,850,000 434,280 0.2347 8.155 8.120 8.155 8.120 8.260 52,857 8.2161 0.87%
2017-05-02 0 0.231 0.231 0.235 0.231 0.242 880,000 208,850 0.2373 8.085 8.085 8.225 8.085 8.470 25,143 8.3065 0.43%
2017-04-28 0 0.230 0.230 0.235 0.230 0.237 1,100,000 256,690 0.2334 8.050 8.050 8.225 8.050 8.295 31,429 8.1674 -0.43%
2017-04-27 0 0.231 0.231 0.237 0.226 0.230 720,000 165,380 0.2297 8.085 8.085 8.295 7.910 8.050 20,571 8.0393 0.43%
2017-04-26 0 0.230 0.230 0.235 0.225 0.235 970,000 223,540 0.2305 8.050 8.050 8.225 7.875 8.225 27,714 8.0659 -0.86%
2017-04-25 0 0.232 0.232 0.233 0.231 0.233 710,000 164,470 0.2316 8.120 8.120 8.155 8.085 8.155 20,286 8.1077 0.87%
2017-04-24 0 0.230 0.230 0.235 0.228 0.243 1,150,000 265,160 0.2306 8.050 8.050 8.225 7.980 8.505 32,857 8.0701 -1.29%
2017-04-21 0 0.233 0.231 0.233 0.232 0.237 1,780,000 419,230 0.2355 8.155 8.085 8.155 8.120 8.295 50,857 8.2433 0.43%
2017-04-20 0 0.232 0.232 0.235 0.231 0.236 1,120,000 260,550 0.2326 8.120 8.120 8.225 8.085 8.260 32,000 8.1422 -1.69%
2017-04-19 0 0.236 0.235 0.236 0.232 0.236 1,750,000 408,850 0.2336 8.260 8.225 8.260 8.120 8.260 50,000 8.1770 1.72%
2017-04-18 0 0.232 0.232 0.234 0.230 0.235 740,000 171,650 0.2320 8.120 8.120 8.190 8.050 8.225 21,143 8.1186 -1.28%
2017-04-13 0 0.235 0.234 0.237 0.230 0.236 2,300,000 537,990 0.2339 8.225 8.190 8.295 8.050 8.260 65,714 8.1868 2.17%
2017-04-12 0 0.230 0.229 0.230 0.228 0.235 5,780,000 1,334,260 0.2308 8.050 8.015 8.050 7.980 8.225 165,143 8.0794 -1.71%
2017-04-11 0 0.234 0.232 0.237 0.230 0.240 3,240,000 753,460 0.2325 8.190 8.120 8.295 8.050 8.400 92,571 8.1392 -2.09%
2017-04-10 0 0.239 0.239 0.246 0.235 0.240 1,310,000 312,570 0.2386 8.365 8.365 8.610 8.225 8.400 37,429 8.3511 -0.42%
2017-04-07 0 0.240 0.240 0.243 0.236 0.243 1,930,000 462,410 0.2396 8.400 8.400 8.505 8.260 8.505 55,143 8.3857 -1.23%
2017-04-06 0 0.243 0.234 0.243 0.232 0.243 870,000 204,950 0.2356 8.505 8.190 8.505 8.120 8.505 24,857 8.2451 2.53%
2017-04-05 0 0.237 0.236 0.237 0.230 0.241 2,960,000 704,030 0.2378 8.295 8.260 8.295 8.050 8.435 84,571 8.3247 0.85%
2017-04-03 0 0.235 0.235 0.243 0.235 0.250 2,450,000 586,610 0.2394 8.225 8.225 8.505 8.225 8.750 70,000 8.3801 -2.89%
2017-03-31 0 0.242 0.240 0.242 0.236 0.244 1,500,000 362,930 0.2420 8.470 8.400 8.470 8.260 8.540 42,857 8.4684 -0.82%
2017-03-30 0 0.244 0.240 0.244 0.227 0.250 5,484,000 1,328,280 0.2422 8.540 8.400 8.540 7.945 8.750 156,686 8.4774 6.09%
2017-03-29 0 0.230 0.224 0.230 0.222 0.238 5,540,000 1,273,540 0.2299 8.050 7.840 8.050 7.770 8.330 158,286 8.0458 -3.36%
2017-03-28 0 0.238 0.238 0.245 0.238 0.245 2,310,000 558,830 0.2419 8.330 8.330 8.575 8.330 8.575 66,000 8.4671 -2.86%
2017-03-27 0 0.245 0.245 0.250 0.240 0.250 3,210,000 786,880 0.2451 8.575 8.575 8.750 8.400 8.750 91,714 8.5797 -2.00%
2017-03-24 0 0.250 0.250 0.255 0.248 0.255 2,360,000 590,830 0.2504 8.750 8.750 8.925 8.680 8.925 67,429 8.7623 0.00%
2017-03-23 0 0.250 0.250 0.255 0.248 0.255 2,980,000 745,510 0.2502 8.750 8.750 8.925 8.680 8.925 85,143 8.7560 -1.96%
2017-03-22 0 0.255 0.250 0.255 0.246 0.255 650,000 162,910 0.2506 8.925 8.750 8.925 8.610 8.925 18,571 8.7721 2.00%
2017-03-21 0 0.250 0.250 0.255 0.245 0.255 3,110,000 779,000 0.2505 8.750 8.750 8.925 8.575 8.925 88,857 8.7669 -1.96%
2017-03-20 0 0.255 0.250 0.255 0.249 0.260 2,420,000 613,970 0.2537 8.925 8.750 8.925 8.715 9.100 69,143 8.8797 0.00%
2017-03-17 0 0.255 0.255 0.260 0.250 0.260 2,340,000 604,700 0.2584 8.925 8.925 9.100 8.750 9.100 66,857 9.0447 0.00%
2017-03-16 0 0.255 0.255 0.260 0.249 0.265 3,020,000 769,500 0.2548 8.925 8.925 9.100 8.715 9.275 86,286 8.9180 5.37%
2017-03-15 0 0.242 0.242 0.245 0.240 0.247 1,540,000 373,190 0.2423 8.470 8.470 8.575 8.400 8.645 44,000 8.4816 -1.22%
2017-03-14 0 0.245 0.242 0.245 0.240 0.249 1,330,000 325,350 0.2446 8.575 8.470 8.575 8.400 8.715 38,000 8.5618 0.00%
2017-03-13 0 0.245 0.245 0.246 0.242 0.247 740,000 181,330 0.2450 8.575 8.575 8.610 8.470 8.645 21,143 8.5764 1.66%
2017-03-10 0 0.241 0.241 0.243 0.236 0.244 1,760,000 420,400 0.2389 8.435 8.435 8.505 8.260 8.540 50,286 8.3602 2.12%
2017-03-09 0 0.236 0.235 0.240 0.232 0.240 2,430,000 572,080 0.2354 8.260 8.225 8.400 8.120 8.400 69,429 8.2398 -1.67%
2017-03-08 0 0.240 0.239 0.240 0.240 0.245 1,470,000 354,330 0.2410 8.400 8.365 8.400 8.400 8.575 42,000 8.4364 -2.04%
2017-03-07 0 0.245 0.245 0.247 0.239 0.247 1,110,000 271,550 0.2446 8.575 8.575 8.645 8.365 8.645 31,714 8.5624 2.51%
2017-03-06 0 0.239 0.233 0.240 0.232 0.245 3,810,000 897,190 0.2355 8.365 8.155 8.400 8.120 8.575 108,857 8.2419 -0.42%
2017-03-03 0 0.240 0.238 0.245 0.235 0.245 4,680,000 1,118,770 0.2391 8.400 8.330 8.575 8.225 8.575 133,714 8.3669 -3.61%
2017-03-02 0 0.249 0.246 0.255 0.246 0.260 5,090,000 1,286,040 0.2527 8.715 8.610 8.925 8.610 9.100 145,429 8.8431 -4.23%
2017-03-01 0 0.260 0.255 0.260 0.255 0.265 1,740,000 450,850 0.2591 9.100 8.925 9.100 8.925 9.275 49,714 9.0688 1.96%
2017-02-28 0 0.255 0.255 0.260 0.255 0.265 2,270,000 584,750 0.2576 8.925 8.925 9.100 8.925 9.275 64,857 9.0160 -1.92%
2017-02-27 0 0.260 0.260 0.265 0.255 0.265 2,520,000 654,000 0.2595 9.100 9.100 9.275 8.925 9.275 72,000 9.0833 1.96%
2017-02-24 0 0.255 0.255 0.260 0.255 0.260 7,060,000 1,817,750 0.2575 8.925 8.925 9.100 8.925 9.100 201,714 9.0115 -3.77%
2017-02-23 0 0.265 0.260 0.265 0.255 0.270 5,730,010 1,497,652 0.2614 9.275 9.100 9.275 8.925 9.450 163,715 9.1479 -1.85%
2017-02-22 0 0.270 0.265 0.270 0.260 0.280 19,340,000 5,210,700 0.2694 9.450 9.275 9.450 9.100 9.800 552,571 9.4299 3.85%
2017-02-21 0 0.260 0.255 0.260 0.255 0.265 6,170,000 1,588,250 0.2574 9.100 8.925 9.100 8.925 9.275 176,286 9.0095 0.00%
2017-02-20 0 0.260 0.250 0.260 0.247 0.270 27,580,000 7,120,420 0.2582 9.100 8.750 9.100 8.645 9.450 788,000 9.0361 1.96%
2017-02-17 0 0.255 0.255 0.260 0.235 0.300 66,460,000 18,066,330 0.2718 8.925 8.925 9.100 8.225 10.50 1,898,857 9.5143 8.51%
2017-02-16 0 0.235 0.234 0.235 0.213 0.240 24,470,000 5,694,760 0.2327 8.225 8.190 8.225 7.455 8.400 699,143 8.1453 10.33%
2017-02-15 0 0.213 0.211 0.214 0.208 0.215 6,130,000 1,299,380 0.2120 7.455 7.385 7.490 7.280 7.525 175,143 7.4190 1.43%
2017-02-14 0 0.210 0.210 0.211 0.206 0.210 1,610,000 335,280 0.2082 7.350 7.350 7.385 7.210 7.350 46,000 7.2887 0.48%
2017-02-13 0 0.209 0.209 0.210 0.208 0.210 2,150,000 450,470 0.2095 7.315 7.315 7.350 7.280 7.350 61,429 7.3332 0.97%
2017-02-10 0 0.207 0.204 0.207 0.203 0.208 2,620,000 535,310 0.2043 7.245 7.140 7.245 7.105 7.280 74,857 7.1511 1.97%
2017-02-09 0 0.203 0.203 0.205 0.201 0.209 4,010,000 820,660 0.2047 7.105 7.105 7.175 7.035 7.315 114,571 7.1629 -2.40%
2017-02-08 0 0.208 0.208 0.209 0.208 0.212 2,450,000 514,500 0.2100 7.280 7.280 7.315 7.280 7.420 70,000 7.3500 -0.95%
2017-02-07 0 0.210 0.210 0.215 0.208 0.210 490,000 102,710 0.2096 7.350 7.350 7.525 7.280 7.350 14,000 7.3364 0.96%
2017-02-06 0 0.208 0.208 0.212 0.206 0.214 1,300,000 272,010 0.2092 7.280 7.280 7.420 7.210 7.490 37,143 7.3233 -0.95%
2017-02-03 0 0.210 0.210 0.214 0.208 0.210 1,000,000 209,390 0.2094 7.350 7.350 7.490 7.280 7.350 28,571 7.3287 0.00%
2017-02-02 0 0.210 0.208 0.210 0.207 0.210 1,290,000 269,860 0.2092 7.350 7.280 7.350 7.245 7.350 36,857 7.3218 1.45%
2017-02-01 0 0.207 0.207 0.212 0.206 0.210 1,150,000 240,230 0.2089 7.245 7.245 7.420 7.210 7.350 32,857 7.3113 -0.96%
2017-01-27 0 0.209 0.209 0.213 0.208 0.210 650,000 136,340 0.2098 7.315 7.315 7.455 7.280 7.350 18,571 7.3414 -0.95%
2017-01-26 0 0.211 0.210 0.214 0.206 0.214 2,780,000 589,440 0.2120 7.385 7.350 7.490 7.210 7.490 79,429 7.4210 2.43%
2017-01-25 0 0.206 0.206 0.208 0.205 0.216 3,330,000 705,880 0.2120 7.210 7.210 7.280 7.175 7.560 95,143 7.4192 -1.90%
2017-01-24 0 0.210 0.210 0.213 0.204 0.214 7,150,000 1,502,920 0.2102 7.350 7.350 7.455 7.140 7.490 204,286 7.3570 2.94%
2017-01-23 0 0.204 0.203 0.205 0.203 0.208 2,560,000 523,140 0.2044 7.140 7.105 7.175 7.105 7.280 73,143 7.1523 0.99%
2017-01-20 0 0.202 0.202 0.208 0.202 0.207 2,870,000 587,120 0.2046 7.070 7.070 7.280 7.070 7.245 82,000 7.1600 -1.94%
2017-01-19 0 0.206 0.206 0.210 0.205 0.210 5,140,000 1,062,430 0.2067 7.210 7.210 7.350 7.175 7.350 146,857 7.2344 -1.44%
2017-01-18 0 0.209 0.208 0.210 0.208 0.215 3,160,000 667,020 0.2111 7.315 7.280 7.350 7.280 7.525 90,286 7.3879 0.00%
2017-01-17 0 0.209 0.208 0.212 0.205 0.210 2,190,000 455,120 0.2078 7.315 7.280 7.420 7.175 7.350 62,571 7.2736 -0.95%
2017-01-16 0 0.211 0.208 0.211 0.208 0.214 3,010,000 633,240 0.2104 7.385 7.280 7.385 7.280 7.490 86,000 7.3633 -0.94%
2017-01-13 0 0.213 0.212 0.213 0.210 0.216 4,350,000 926,720 0.2130 7.455 7.420 7.455 7.350 7.560 124,286 7.4564 1.43%
2017-01-12 0 0.210 0.210 0.213 0.209 0.218 2,630,000 556,510 0.2116 7.350 7.350 7.455 7.315 7.630 75,143 7.4060 0.48%
2017-01-11 0 0.209 0.209 0.212 0.205 0.213 4,590,000 962,800 0.2098 7.315 7.315 7.420 7.175 7.455 131,143 7.3416 0.97%
2017-01-10 0 0.207 0.207 0.208 0.207 0.213 3,590,000 751,280 0.2093 7.245 7.245 7.280 7.245 7.455 102,571 7.3245 -3.72%
2017-01-09 0 0.215 0.215 0.218 0.213 0.219 5,950,000 1,288,480 0.2166 7.525 7.525 7.630 7.455 7.665 170,000 7.5793 0.94%
2017-01-06 0 0.213 0.213 0.214 0.195 0.218 22,670,000 4,789,930 0.2113 7.455 7.455 7.490 6.825 7.630 647,714 7.3951 10.36%
2017-01-05 0 0.193 0.193 0.195 0.190 0.205 6,500,000 1,294,050 0.1991 6.755 6.755 6.825 6.650 7.175 185,714 6.9680 1.58%
2017-01-04 0 0.190 0.190 0.195 0.190 0.206 9,430,000 1,845,540 0.1957 6.650 6.650 6.825 6.650 7.210 269,429 6.8498 -4.52%
2017-01-03 0 0.199 0.198 0.202 0.198 0.211 9,560,000 1,936,090 0.2025 6.965 6.930 7.070 6.930 7.385 273,143 7.0882 -6.13%
2016-12-30 0 0.212 0.206 0.212 0.207 0.220 8,760,000 1,843,110 0.2104 7.420 7.210 7.420 7.245 7.700 250,286 7.3640 0.95%
2016-12-29 0 0.210 0.211 0.217 0.208 0.236 24,740,000 5,433,430 0.2196 7.350 7.385 7.595 7.280 8.260 706,857 7.6867 -6.67%
2016-12-28 0 0.225 0.226 0.228 0.186 0.248 95,980,000 22,214,490 0.2314 7.875 7.910 7.980 6.510 8.680 2,742,286 8.1007 21.62%
2016-12-23 0 0.185 0.183 0.186 0.174 0.190 23,630,000 4,294,370 0.1817 6.475 6.405 6.510 6.090 6.650 675,143 6.3607 -2.63%
2016-12-22 0 0.190 0.188 0.190 0.190 0.211 17,210,000 3,406,170 0.1979 6.650 6.580 6.650 6.650 7.385 491,714 6.9271 -9.09%
2016-12-21 0 0.209 0.209 0.210 0.209 0.221 5,580,000 1,183,500 0.2121 7.315 7.315 7.350 7.315 7.735 159,429 7.4234 -2.79%
2016-12-20 0 0.215 0.215 0.217 0.208 0.227 21,390,000 4,660,180 0.2179 7.525 7.525 7.595 7.280 7.945 611,143 7.6254 -2.27%
2016-12-19 0 0.220 0.220 0.222 0.218 0.230 7,050,000 1,573,090 0.2231 7.700 7.700 7.770 7.630 8.050 201,429 7.8097 -2.22%
2016-12-16 0 0.225 0.223 0.225 0.220 0.232 11,980,000 2,707,580 0.2260 7.875 7.805 7.875 7.700 8.120 342,286 7.9103 -0.88%
2016-12-15 0 0.227 0.221 0.227 0.217 0.228 15,170,000 3,347,340 0.2207 7.945 7.735 7.945 7.595 7.980 433,429 7.7229 1.34%
2016-12-14 0 0.224 0.223 0.224 0.222 0.237 20,440,000 4,692,420 0.2296 7.840 7.805 7.840 7.770 8.295 584,000 8.0350 -3.45%
2016-12-13 0 0.232 0.231 0.232 0.225 0.250 64,290,000 15,032,390 0.2338 8.120 8.085 8.120 7.875 8.750 1,836,857 8.1838 4.98%
2016-12-12 0 0.221 0.221 0.223 0.219 0.246 69,960,000 16,093,260 0.2300 7.735 7.735 7.805 7.665 8.610 1,998,857 8.0512 -5.96%
2016-12-09 0 0.235 0.233 0.234 0.230 0.280 202,970,000 50,534,254 0.2490 8.225 8.155 8.190 8.050 9.800 5,799,143 8.7141 -5.62%
2016-12-08 0 0.249 0.249 0.250 0.247 0.600 312,611,000 104,148,690 0.3332 8.715 8.715 8.750 8.645 21.00 8,931,743 11.661 -38.52%
2016-12-07 0 0.405 0.400 0.405 0.390 1.560 76,030,000 50,485,450 0.6640 14.18 14.00 14.18 13.65 54.60 2,172,286 23.241 -60.68%
2016-12-06 0 1.030 1.020 1.040 0.970 3.230 11,390,000 14,157,200 1.2429 36.05 35.70 36.40 33.95 113.1 325,429 43.503 -65.44%
2016-12-05 0 2.980 2.920 2.970 2.800 3.900 4,680,001 16,175,303 3.4563 104.3 102.2 104.0 98.00 136.5 133,714 120.97 -9.42%
2016-12-02 0 3.290 3.300 3.450 1.500 4.300 1,786,000 5,784,620 3.2389 115.1 115.5 120.8 52.50 150.5 51,029 113.36

Webb-site Database - Powered By Linux Group

Back to top