AI Energy Engineering Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08352  2016-12-16  2018-06-11  2018-06-12
HK Main 01751  2018-06-12    
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
2026-03-20 0 1.510 1.500 1.540 1.510 1.540 40,000 61,000 1.5250 1.510 1.500 1.540 1.510 1.540 40,000 1.5250 0.00%
2026-03-19 0 1.510 1.500 1.530 1.510 1.530 170,000 260,700 1.5335 1.510 1.500 1.530 1.510 1.530 170,000 1.5335 -2.58%
2026-03-18 0 1.550 1.550 1.580 1.530 1.570 200,000 307,800 1.5390 1.550 1.550 1.580 1.530 1.570 200,000 1.5390 -2.52%
2026-03-17 0 1.590 1.570 1.590 1.540 1.590 620,000 972,500 1.5685 1.590 1.570 1.590 1.540 1.590 620,000 1.5685 3.25%
2026-03-16 0 1.540 1.520 1.570 1.540 1.630 1,190,000 1,882,000 1.5815 1.540 1.520 1.570 1.540 1.630 1,190,000 1.5815 0.65%
2026-03-13 0 1.530 1.530 1.560 1.530 1.600 490,000 765,200 1.5616 1.530 1.530 1.560 1.530 1.600 490,000 1.5616 -2.55%
2026-03-12 0 1.570 1.550 1.580 1.540 1.600 380,000 598,000 1.5737 1.570 1.550 1.580 1.540 1.600 380,000 1.5737 -2.03%
2026-03-11 0 1.610 1.600 1.620 1.610 1.750 1,192,000 2,002,320 1.6798 1.603 1.593 1.612 1.603 1.742 1,197,579 1.6720 0.00%
2026-03-10 0 1.610 1.600 1.700 1.490 1.610 1,190,000 1,861,800 1.5645 1.603 1.593 1.692 1.483 1.603 1,195,569 1.5572 4.55%
2026-03-09 0 1.540 1.540 1.550 1.500 1.590 1,030,000 1,586,800 1.5406 1.533 1.533 1.543 1.493 1.583 1,034,821 1.5334 -2.53%
2026-03-06 0 1.580 1.520 1.630 1.580 1.600 120,000 191,300 1.5942 1.573 1.513 1.622 1.573 1.593 120,562 1.5867 -1.25%
2026-03-05 0 1.600 1.600 1.640 1.560 1.610 200,000 318,200 1.5910 1.593 1.593 1.632 1.553 1.603 200,936 1.5836 1.27%
2026-03-04 0 1.580 1.580 1.600 1.560 1.680 602,000 968,000 1.6080 1.573 1.573 1.593 1.553 1.672 604,817 1.6005 -3.07%
2026-03-03 0 1.630 1.630 1.690 1.630 1.800 679,000 1,160,450 1.7091 1.622 1.622 1.682 1.622 1.792 682,178 1.7011 -4.12%
2026-03-02 0 1.700 1.700 1.720 1.690 1.720 310,000 530,000 1.7097 1.692 1.692 1.712 1.682 1.712 311,451 1.7017 -1.16%
2026-02-27 0 1.720 1.720 1.780 1.720 1.780 320,000 558,300 1.7447 1.712 1.712 1.772 1.712 1.772 321,498 1.7366 -1.71%
2026-02-26 0 1.750 1.700 1.780 1.750 1.790 430,000 757,100 1.7607 1.742 1.692 1.772 1.742 1.782 432,012 1.7525 -1.13%
2026-02-25 0 1.770 1.780 1.810 1.760 1.820 900,000 1,600,250 1.7781 1.762 1.772 1.802 1.752 1.812 904,212 1.7698 -0.56%
2026-02-24 0 1.780 1.780 1.810 1.780 1.810 870,000 1,562,600 1.7961 1.772 1.772 1.802 1.772 1.802 874,072 1.7877 -1.11%
2026-02-23 0 1.800 1.800 1.810 1.760 1.830 1,820,000 3,282,600 1.8036 1.792 1.792 1.802 1.752 1.821 1,828,518 1.7952 0.00%
2026-02-20 0 1.800 1.760 1.800 1.730 1.860 890,000 1,611,500 1.8107 1.792 1.752 1.792 1.722 1.851 894,165 1.8022 2.86%
2026-02-16 0 1.750 1.750 1.780 1.750 1.800 640,000 1,136,700 1.7761 1.742 1.742 1.772 1.742 1.792 642,995 1.7678 -1.69%
2026-02-13 0 1.780 1.770 1.810 1.750 1.810 1,620,000 2,886,600 1.7819 1.772 1.762 1.802 1.742 1.802 1,627,582 1.7736 -0.56%
2026-02-12 0 1.790 1.770 1.800 1.760 1.870 2,230,000 4,034,000 1.8090 1.782 1.762 1.792 1.752 1.861 2,240,437 1.8005 0.00%
2026-02-11 0 1.790 1.760 1.800 1.740 1.840 1,360,000 2,465,800 1.8131 1.782 1.752 1.792 1.732 1.831 1,366,365 1.8046 0.56%
2026-02-10 0 1.780 1.740 1.780 1.710 1.780 290,000 510,100 1.7590 1.772 1.732 1.772 1.702 1.772 291,357 1.7508 4.71%
2026-02-09 0 1.700 1.690 1.720 1.690 1.800 4,030,000 6,955,900 1.7260 1.692 1.682 1.712 1.682 1.792 4,048,861 1.7180 1.19%
2026-02-06 0 1.680 1.670 1.680 1.670 1.700 1,310,000 2,206,400 1.6843 1.672 1.662 1.672 1.662 1.692 1,316,131 1.6764 1.20%
2026-02-05 0 1.660 1.660 1.690 1.660 1.780 1,430,000 2,458,300 1.7191 1.652 1.652 1.682 1.652 1.772 1,436,693 1.7111 -5.14%
2026-02-04 0 1.750 1.750 1.780 1.750 1.830 1,652,000 2,963,720 1.7940 1.742 1.742 1.772 1.742 1.821 1,659,732 1.7857 -1.69%
2026-02-03 0 1.780 1.750 1.760 1.740 1.900 1,640,000 2,936,200 1.7904 1.772 1.742 1.752 1.732 1.891 1,647,676 1.7820 2.30%
2026-02-02 0 1.740 1.730 1.790 1.690 1.790 613,200 1,065,020 1.7368 1.732 1.722 1.782 1.682 1.782 616,070 1.7287 -2.79%
2026-01-30 0 1.790 1.700 1.730 1.750 1.910 1,920,000 3,514,100 1.8303 1.782 1.692 1.722 1.742 1.901 1,928,986 1.8217 -1.65%
2026-01-29 0 1.820 1.820 1.850 1.820 1.920 750,600 1,396,186 1.8601 1.812 1.812 1.841 1.812 1.911 754,113 1.8514 -5.21%
2026-01-28 0 1.920 1.920 1.980 1.900 1.940 580,000 1,112,500 1.9181 1.911 1.911 1.971 1.891 1.931 582,715 1.9092 -0.52%
2026-01-27 0 1.930 1.930 1.950 1.930 1.960 310,000 601,400 1.9400 1.921 1.921 1.941 1.921 1.951 311,451 1.9310 -1.03%
2026-01-26 0 1.950 1.930 1.980 1.920 2.080 740,000 1,447,200 1.9557 1.941 1.921 1.971 1.911 2.070 743,463 1.9466 -0.51%
2026-01-23 0 1.960 1.940 1.980 1.840 2.150 12,104,000 24,248,060 2.0033 1.951 1.931 1.971 1.831 2.140 12,160,649 1.9940 -2.00%
2026-01-22 0 2.000 1.980 2.000 1.950 2.020 810,000 1,606,400 1.9832 1.991 1.971 1.991 1.941 2.011 813,791 1.9740 -1.48%
2026-01-21 0 2.030 1.980 2.030 1.820 2.070 1,900,000 3,747,800 1.9725 2.021 1.971 2.021 1.812 2.060 1,908,892 1.9633 1.00%
2026-01-20 0 2.010 2.010 2.040 2.000 2.070 1,244,000 2,522,240 2.0275 2.001 2.001 2.030 1.991 2.060 1,249,822 2.0181 -0.99%
2026-01-19 0 2.030 2.030 2.060 2.030 2.110 1,360,000 2,821,600 2.0747 2.021 2.021 2.050 2.021 2.100 1,366,365 2.0650 -1.46%
2026-01-16 0 2.060 2.060 2.090 2.060 2.120 1,150,000 2,397,600 2.0849 2.050 2.050 2.080 2.050 2.110 1,155,382 2.0752 -1.44%
2026-01-15 0 2.090 2.060 2.100 2.050 2.120 3,070,000 6,402,900 2.0856 2.080 2.050 2.090 2.040 2.110 3,084,368 2.0759 0.00%
2026-01-14 0 2.090 2.090 2.100 2.080 2.130 1,410,000 2,971,100 2.1072 2.080 2.080 2.090 2.070 2.120 1,416,599 2.0973 -1.42%
2026-01-13 0 2.120 2.100 2.130 2.090 2.170 2,556,000 5,431,140 2.1249 2.110 2.090 2.120 2.080 2.160 2,567,963 2.1150 1.92%
2026-01-09 0 2.080 2.090 2.120 2.020 2.240 3,862,000 8,328,560 2.1565 2.070 2.080 2.110 2.011 2.230 3,880,075 2.1465 0.48%
2026-01-08 0 2.070 2.060 2.090 2.050 2.140 5,992,000 12,446,860 2.0772 2.060 2.050 2.080 2.040 2.130 6,020,044 2.0676 -0.48%
2026-01-07 0 2.080 2.050 2.080 2.060 2.160 5,854,000 12,276,060 2.0970 2.070 2.040 2.070 2.050 2.150 5,881,398 2.0873 2.46%
2026-01-06 0 2.030 2.030 2.040 1.990 2.090 2,430,000 4,964,600 2.0430 2.021 2.021 2.030 1.981 2.080 2,441,373 2.0335 -0.98%
2026-01-05 0 2.050 2.030 2.060 2.020 2.100 3,050,000 6,292,500 2.0631 2.040 2.021 2.050 2.011 2.090 3,064,275 2.0535 2.50%
2025-12-31 0 2.000 2.000 2.100 1.970 2.140 3,170,000 6,606,400 2.0840 1.991 1.991 2.090 1.961 2.130 3,184,836 2.0743 0.50%
2025-12-30 0 1.990 1.960 2.000 1.900 2.130 4,441,000 9,224,865 2.0772 1.981 1.951 1.991 1.891 2.120 4,461,785 2.0675 -5.24%
2025-12-29 0 2.100 2.080 2.110 2.080 2.150 4,420,000 9,305,900 2.1054 2.090 2.070 2.100 2.070 2.140 4,440,686 2.0956 1.45%
2025-12-24 0 2.070 2.050 2.070 2.070 2.150 4,440,000 9,336,600 2.1028 2.060 2.040 2.060 2.060 2.140 4,460,780 2.0930 -1.90%
2025-12-23 0 2.110 2.070 2.110 2.070 2.250 5,468,000 11,672,600 2.1347 2.100 2.060 2.100 2.060 2.240 5,493,591 2.1248 0.48%
2025-12-22 0 2.100 2.090 2.110 2.070 2.130 4,156,000 8,727,640 2.1000 2.090 2.080 2.100 2.060 2.120 4,175,451 2.0902 0.00%
2025-12-19 0 2.100 2.080 2.090 2.030 2.120 2,762,000 5,768,460 2.0885 2.090 2.070 2.080 2.021 2.110 2,774,927 2.0788 1.94%
2025-12-18 0 2.060 2.050 2.080 2.020 2.160 1,210,000 2,512,100 2.0761 2.050 2.040 2.070 2.011 2.150 1,215,663 2.0664 -0.48%
2025-12-17 0 2.070 2.060 2.110 2.000 2.150 1,602,000 3,348,530 2.0902 2.060 2.050 2.100 1.991 2.140 1,609,498 2.0805 0.98%
2025-12-16 0 2.050 2.050 2.080 1.790 2.380 6,693,800 13,796,888 2.0611 2.040 2.040 2.070 1.782 2.369 6,725,128 2.0515 0.99%
2025-12-15 0 2.030 2.030 2.060 2.000 2.210 4,761,600 9,848,848 2.0684 2.021 2.021 2.050 1.991 2.200 4,783,885 2.0588 9.73%
2025-12-12 0 1.850 1.830 1.890 1.820 2.310 10,621,000 21,358,790 2.0110 1.841 1.821 1.881 1.812 2.299 10,670,708 2.0016 1.65%
2025-12-11 0 1.820 1.780 1.820 1.750 1.820 696,000 1,235,440 1.7751 1.812 1.772 1.812 1.742 1.812 699,257 1.7668 1.11%
2025-12-10 0 1.800 1.780 1.800 1.760 1.840 1,628,800 2,924,190 1.7953 1.792 1.772 1.792 1.752 1.831 1,636,423 1.7869 0.00%
2025-12-09 0 1.800 1.800 1.820 1.640 1.840 1,903,000 3,359,920 1.7656 1.792 1.792 1.812 1.632 1.831 1,911,906 1.7574 4.65%
2025-12-08 0 1.720 1.710 1.720 1.450 1.750 5,003,000 8,369,880 1.6730 1.712 1.702 1.712 1.443 1.742 5,026,415 1.6652 20.28%
2025-12-05 0 1.430 1.420 1.440 1.410 1.450 1,310,000 1,892,400 1.4446 1.423 1.413 1.433 1.403 1.443 1,316,131 1.4379 2.88%
2025-12-04 0 1.390 1.320 1.400 1.190 1.410 18,570,000 23,676,000 1.2750 1.384 1.314 1.393 1.184 1.403 18,656,911 1.2690 0.00%
2025-12-03 0 1.390 1.380 1.400 1.360 1.400 5,700,000 7,941,400 1.3932 1.384 1.374 1.393 1.354 1.393 5,726,677 1.3867 1.46%
2025-12-02 0 1.370 1.360 1.370 1.350 1.450 10,000,400 13,920,040 1.3919 1.364 1.354 1.364 1.344 1.443 10,047,204 1.3855 -1.44%
2025-12-01 0 1.390 1.380 1.390 1.380 1.480 6,872,000 9,643,020 1.4032 1.384 1.374 1.384 1.374 1.473 6,904,162 1.3967 0.00%
2025-11-28 0 1.390 1.390 1.410 1.200 1.490 8,063,000 11,292,160 1.4005 1.384 1.384 1.403 1.194 1.483 8,100,736 1.3940 -4.14%
2025-11-27 0 1.450 1.380 1.450 1.240 1.480 6,676,500 9,254,850 1.3862 1.443 1.374 1.443 1.234 1.473 6,707,747 1.3797 19.83%
2025-11-26 0 1.210 1.190 1.220 1.150 1.250 4,746,000 5,741,140 1.2097 1.204 1.184 1.214 1.145 1.244 4,768,212 1.2040 5.22%
2025-11-25 0 1.150 1.150 1.180 1.130 1.180 6,050,000 6,951,900 1.1491 1.145 1.145 1.175 1.125 1.175 6,078,315 1.1437 2.68%
2025-11-24 0 1.120 1.120 1.150 1.120 1.190 2,091,200 2,394,968 1.1453 1.115 1.115 1.145 1.115 1.184 2,100,987 1.1399 -2.61%
2025-11-21 0 1.150 1.130 1.150 1.110 1.190 5,868,000 6,757,100 1.1515 1.145 1.125 1.145 1.105 1.184 5,895,463 1.1462 3.60%
2025-11-20 0 1.110 1.110 1.150 1.000 1.200 1,368,000 1,538,100 1.1243 1.105 1.105 1.145 0.995 1.194 1,374,402 1.1191 13.27%
2025-11-19 0 0.980 0.980 1.020 0.960 1.000 553,000 539,320 0.9753 0.975 0.975 1.015 0.956 0.995 555,588 0.9707 2.08%
2025-11-18 0 0.960 0.960 0.970 0.960 0.960 130,000 124,800 0.9600 0.956 0.956 0.965 0.956 0.956 130,608 0.9555 0.00%
2025-11-17 0 0.960 0.950 0.970 0.930 0.970 350,000 335,000 0.9571 0.956 0.946 0.965 0.926 0.965 351,638 0.9527 2.13%
2025-11-14 0 0.940 0.930 0.940 0.910 0.950 244,000 225,560 0.9244 0.936 0.926 0.936 0.906 0.946 245,142 0.9201 3.30%
2025-11-13 0 0.910 0.910 0.920 0.910 0.910 80,000 72,800 0.9100 0.906 0.906 0.916 0.906 0.906 80,374 0.9058 0.00%
2025-11-12 0 0.910 0.910 0.920 0.910 0.920 223,000 203,940 0.9145 0.906 0.906 0.916 0.906 0.916 224,044 0.9103 0.00%
2025-11-11 0 0.910 0.910 0.930 0.860 0.910 11,230,000 10,299,500 0.9171 0.906 0.906 0.926 0.856 0.906 11,282,559 0.9129 1.11%
2025-11-10 0 0.900 0.890 0.920 0.900 0.930 360,000 328,400 0.9122 0.896 0.886 0.916 0.896 0.926 361,685 0.9080 -1.10%
2025-11-07 0 0.910 0.900 0.920 0.850 0.950 4,350,000 4,026,600 0.9257 0.906 0.896 0.916 0.846 0.946 4,370,359 0.9213 7.06%
2025-11-06 0 0.850 0.840 0.850 0.850 0.920 204,000 177,280 0.8690 0.846 0.836 0.846 0.846 0.916 204,955 0.8650 -2.30%
2025-11-05 0 0.870 0.850 0.870 0.750 0.890 820,000 671,500 0.8189 0.866 0.846 0.866 0.747 0.886 823,838 0.8151 2.35%
2025-11-04 0 0.850 0.850 0.870 0.840 0.900 810,000 704,720 0.8700 0.846 0.846 0.866 0.836 0.896 813,791 0.8660 -3.41%
2025-11-03 0 0.880 0.880 0.890 0.870 0.950 2,740,000 2,488,100 0.9081 0.876 0.876 0.886 0.866 0.946 2,752,824 0.9038 -5.38%
2025-10-31 0 0.930 0.930 0.960 0.930 1.050 4,000,000 3,753,900 0.9385 0.926 0.926 0.956 0.926 1.045 4,018,721 0.9341 -2.11%
2025-10-30 0 0.950 0.950 1.000 0.890 1.100 15,940,000 14,996,500 0.9408 0.946 0.946 0.995 0.886 1.095 16,014,602 0.9364 -5.00%
2025-10-28 0 1.000 0.950 1.000 0.880 1.030 14,630,000 13,604,300 0.9299 0.995 0.946 0.995 0.876 1.025 14,698,471 0.9256 6.38%
2025-10-27 0 0.940 0.940 0.980 0.940 1.290 5,889,000 6,251,680 1.0616 0.936 0.936 0.975 0.936 1.284 5,916,562 1.0566 -6.00%
2025-10-24 0 1.000 0.980 1.000 0.920 1.010 6,150,000 5,877,870 0.9558 0.995 0.975 0.995 0.916 1.005 6,178,783 0.9513 5.26%
2025-10-23 0 0.950 0.950 0.990 0.930 1.010 3,010,000 2,874,292 0.9549 0.946 0.946 0.985 0.926 1.005 3,024,087 0.9505 0.00%
2025-10-22 0 0.950 0.950 0.960 0.880 0.990 656,000 605,780 0.9234 0.946 0.946 0.956 0.876 0.985 659,070 0.9191 4.40%
2025-10-21 0 0.910 0.880 0.910 0.870 0.920 840,000 739,600 0.8805 0.906 0.876 0.906 0.866 0.916 843,931 0.8764 4.60%
2025-10-20 0 0.870 0.840 0.880 0.800 0.920 880,000 734,200 0.8343 0.866 0.836 0.876 0.796 0.916 884,119 0.8304 1.16%
2025-10-17 0 0.860 0.840 0.880 0.820 0.890 1,041,000 892,890 0.8577 0.856 0.836 0.876 0.816 0.886 1,045,872 0.8537 -3.37%
2025-10-16 0 0.890 0.850 0.890 0.750 1.130 7,796,000 7,225,400 0.9268 0.886 0.846 0.886 0.747 1.125 7,832,487 0.9225 28.99%
2025-10-15 0 0.690 0.680 0.690 0.520 0.710 2,496,000 1,478,380 0.5923 0.687 0.677 0.687 0.518 0.707 2,507,682 0.5895 39.39%
2025-10-14 0 0.495 0.495 0.500 0.495 0.495 80,000 39,600 0.4950 0.493 0.493 0.498 0.493 0.493 80,374 0.4927 0.00%
2025-10-13 0 0.495 0.475 0.495 0.490 0.500 120,000 59,350 0.4946 0.493 0.473 0.493 0.488 0.498 120,562 0.4923 1.02%
2025-10-10 0 0.490 0.445 0.490 0.410 0.500 240,000 110,450 0.4602 0.488 0.443 0.488 0.408 0.498 241,123 0.4581 10.11%
2025-10-09 0 0.445 0.420 0.425 0.445 0.445 26,000 10,810 0.4158 0.443 0.418 0.423 0.443 0.443 26,122 0.4138 0.00%
2025-10-08 0 0.445 0.440 0.495 0.445 0.450 230,000 102,400 0.4452 0.443 0.438 0.493 0.443 0.448 231,076 0.4431 1.14%
2025-10-06 0 0.440 0.420 0.445 0.440 0.440 140,000 61,400 0.4386 0.438 0.418 0.443 0.438 0.438 140,655 0.4365 8.64%
2025-10-03 0 0.405 0.405 0.430 0.405 0.405 30,000 12,150 0.4050 0.403 0.403 0.428 0.403 0.403 30,140 0.4031 -2.41%
2025-10-02 0 0.415 0.415 0.430 - - 0 0 - 0.413 0.413 0.428 - - 0 - 0.00%
2025-09-30 0 0.415 0.415 0.430 - - 0 0 - 0.413 0.413 0.428 - - 0 - 0.00%
2025-09-29 0 0.415 0.415 0.430 0.410 0.415 30,000 12,400 0.4133 0.413 0.413 0.428 0.408 0.413 30,140 0.4114 1.22%
2025-09-26 0 0.410 0.410 0.430 - - 0 0 - 0.408 0.408 0.428 - - 0 - 0.00%
2025-09-25 0 0.410 0.380 0.430 - - 0 0 - 0.408 0.378 0.428 - - 0 - 0.00%
2025-09-24 0 0.410 0.410 0.430 - - 0 0 - 0.408 0.408 0.428 - - 0 - 1.23%
2025-09-23 0 0.405 0.405 0.430 0.400 0.405 38,000 15,050 0.3961 0.403 0.403 0.428 0.398 0.403 38,178 0.3942 1.25%
2025-09-22 0 0.400 0.400 0.430 0.400 0.405 160,000 64,500 0.4031 0.398 0.398 0.428 0.398 0.403 160,749 0.4012 -1.23%
2025-09-19 0 0.405 0.405 0.430 0.405 0.405 120,000 48,600 0.4050 0.403 0.403 0.428 0.403 0.403 120,562 0.4031 -2.41%
2025-09-18 0 0.415 0.405 0.430 - - 0 0 - 0.413 0.403 0.428 - - 0 - 0.00%
2025-09-17 0 0.415 0.405 0.430 - - 0 0 - 0.413 0.403 0.428 - - 0 - 0.00%
2025-09-16 0 0.415 0.405 0.420 0.410 0.415 60,000 24,850 0.4142 0.413 0.403 0.418 0.408 0.413 60,281 0.4122 2.47%
2025-09-15 0 0.405 0.405 0.415 0.405 0.405 10,000 4,050 0.4050 0.403 0.403 0.413 0.403 0.403 10,047 0.4031 0.00%
2025-09-12 0 0.405 0.405 0.420 0.405 0.405 100,000 40,500 0.4050 0.403 0.403 0.418 0.403 0.403 100,468 0.4031 0.00%
2025-09-11 0 0.405 0.405 0.420 0.370 0.405 150,000 57,250 0.3817 0.403 0.403 0.418 0.368 0.403 150,702 0.3799 -3.57%
2025-09-10 0 0.420 0.410 0.430 0.420 0.420 660,000 277,200 0.4200 0.418 0.408 0.428 0.418 0.418 663,089 0.4180 2.44%
2025-09-09 0 0.410 0.410 0.425 0.405 0.410 40,000 16,350 0.4088 0.408 0.408 0.423 0.403 0.408 40,187 0.4068 0.00%
2025-09-08 0 0.410 0.410 0.425 - - 0 0 - 0.408 0.408 0.423 - - 0 - 0.00%
2025-09-05 0 0.410 0.410 0.425 0.410 0.410 20,000 8,200 0.4100 0.408 0.408 0.423 0.408 0.408 20,094 0.4081 0.00%
2025-09-04 0 0.410 0.410 0.425 - - 0 0 - 0.408 0.408 0.423 - - 0 - 0.00%
2025-09-03 0 0.410 0.410 0.425 0.410 0.410 40,000 16,400 0.4100 0.408 0.408 0.423 0.408 0.408 40,187 0.4081 0.00%
2025-09-02 0 0.410 0.410 0.425 0.410 0.410 14,000 5,660 0.4043 0.408 0.408 0.423 0.408 0.408 14,066 0.4024 0.00%
2025-09-01 0 0.410 0.410 0.425 0.405 0.410 180,000 73,750 0.4097 0.408 0.408 0.423 0.403 0.408 180,842 0.4078 0.00%
2025-08-29 0 0.410 0.410 0.415 0.405 0.410 90,000 36,750 0.4083 0.408 0.408 0.413 0.403 0.408 90,421 0.4064 0.00%
2025-08-28 0 0.410 0.405 0.420 0.410 0.415 180,000 74,050 0.4114 0.408 0.403 0.418 0.408 0.413 180,842 0.4095 0.00%
2025-08-27 0 0.410 0.410 0.435 - - 0 0 - 0.408 0.408 0.433 - - 0 - 0.00%
2025-08-26 0 0.410 0.410 0.435 - - 0 0 - 0.408 0.408 0.433 - - 0 - 0.00%
2025-08-25 0 0.410 0.410 0.425 - - 0 0 - 0.408 0.408 0.423 - - 0 - 0.00%
2025-08-22 0 0.410 0.410 0.445 0.410 0.410 440,000 180,400 0.4100 0.408 0.408 0.443 0.408 0.408 442,059 0.4081 1.23%
2025-08-21 0 0.405 0.405 0.445 0.405 0.405 20,000 8,100 0.4050 0.403 0.403 0.443 0.403 0.403 20,094 0.4031 1.25%
2025-08-20 0 0.400 0.400 0.415 0.400 0.400 16,000 6,340 0.3963 0.398 0.398 0.413 0.398 0.398 16,075 0.3944 0.00%
2025-08-19 0 0.400 0.400 0.425 0.390 0.400 116,000 45,520 0.3924 0.398 0.398 0.423 0.388 0.398 116,543 0.3906 -1.23%
2025-08-18 0 0.405 0.405 0.430 0.405 0.405 10,000 4,050 0.4050 0.403 0.403 0.428 0.403 0.403 10,047 0.4031 0.00%
2025-08-15 0 0.405 0.390 0.425 0.405 0.415 320,000 132,400 0.4138 0.403 0.388 0.423 0.403 0.413 321,498 0.4118 -2.41%
2025-08-14 0 0.415 0.395 0.415 0.400 0.420 348,000 140,080 0.4025 0.413 0.393 0.413 0.398 0.418 349,629 0.4007 6.41%
2025-08-13 0 0.390 0.390 0.405 0.385 0.390 60,000 23,350 0.3892 0.388 0.388 0.403 0.383 0.388 60,281 0.3874 0.00%
2025-08-12 0 0.390 0.385 0.415 0.390 0.410 190,000 76,650 0.4034 0.388 0.383 0.413 0.388 0.408 190,889 0.4015 -17.02%
2025-08-11 0 0.470 0.405 0.465 0.395 0.475 170,000 83,000 0.4882 0.468 0.403 0.463 0.393 0.473 170,796 0.4860 17.50%
2025-08-08 0 0.400 0.350 0.425 0.400 0.400 50,000 20,000 0.4000 0.398 0.348 0.423 0.398 0.398 50,234 0.3981 2.56%
2025-08-07 0 0.390 0.380 0.400 0.380 0.390 115,000 44,100 0.3835 0.388 0.378 0.398 0.378 0.388 115,538 0.3817 1.30%
2025-08-06 0 0.385 0.380 0.390 - - 0 0 - 0.383 0.378 0.388 - - 0 - 0.00%
2025-08-05 0 0.385 0.380 0.390 0.370 0.385 720,000 272,100 0.3779 0.383 0.378 0.388 0.368 0.383 723,370 0.3762 2.67%
2025-08-04 0 0.375 0.350 0.375 0.360 0.380 700,000 262,900 0.3756 0.373 0.348 0.373 0.358 0.378 703,276 0.3738 7.14%
2025-08-01 0 0.350 0.350 0.360 0.335 0.350 70,000 24,350 0.3479 0.348 0.348 0.358 0.333 0.348 70,328 0.3462 2.94%
2025-07-31 0 0.340 0.335 0.350 0.340 0.350 20,000 6,900 0.3450 0.338 0.333 0.348 0.338 0.348 20,094 0.3434 -6.85%
2025-07-30 0 0.365 0.340 0.365 - - 0 0 - 0.363 0.338 0.363 - - 0 - 0.00%
2025-07-29 0 0.365 0.340 0.365 0.335 0.370 340,000 116,550 0.3428 0.363 0.338 0.363 0.333 0.368 341,591 0.3412 8.96%
2025-07-28 0 0.335 0.335 0.360 0.335 0.340 190,000 64,050 0.3371 0.333 0.333 0.358 0.333 0.338 190,889 0.3355 -1.47%
2025-07-25 0 0.340 0.340 0.360 0.340 0.340 60,000 20,400 0.3400 0.338 0.338 0.358 0.338 0.338 60,281 0.3384 0.00%
2025-07-24 0 0.340 0.340 0.360 0.335 0.340 30,000 10,150 0.3383 0.338 0.338 0.358 0.333 0.338 30,140 0.3368 0.00%
2025-07-23 0 0.340 0.340 0.360 - - 0 0 - 0.338 0.338 0.358 - - 0 - 0.00%
2025-07-22 0 0.340 0.335 0.360 0.340 0.340 50,000 17,000 0.3400 0.338 0.333 0.358 0.338 0.338 50,234 0.3384 0.00%
2025-07-21 0 0.340 0.340 0.360 0.340 0.340 18,000 5,960 0.3311 0.338 0.338 0.358 0.338 0.338 18,084 0.3296 0.00%
2025-07-18 0 0.340 0.340 0.360 0.340 0.340 60,000 20,400 0.3400 0.338 0.338 0.358 0.338 0.338 60,281 0.3384 -1.45%
2025-07-17 0 0.345 0.345 0.375 0.345 0.345 30,000 10,350 0.3450 0.343 0.343 0.373 0.343 0.343 30,140 0.3434 -1.43%
2025-07-16 0 0.350 0.345 0.350 0.350 0.350 56,000 19,420 0.3468 0.348 0.343 0.348 0.348 0.348 56,262 0.3452 -2.78%
2025-07-15 0 0.360 0.335 0.370 - - 0 0 - 0.358 0.333 0.368 - - 0 - 0.00%
2025-07-14 0 0.360 0.340 0.360 - - 0 0 - 0.358 0.338 0.358 - - 0 - 0.00%
2025-07-11 0 0.360 0.360 0.375 0.345 0.360 550,000 197,050 0.3583 0.358 0.358 0.373 0.343 0.358 552,574 0.3566 0.00%
2025-07-10 0 0.360 0.340 0.360 0.360 0.360 10,000 3,600 0.3600 0.358 0.338 0.358 0.358 0.358 10,047 0.3583 1.41%
2025-07-09 0 0.355 0.340 0.375 0.345 0.355 5,580,000 1,925,650 0.3451 0.353 0.338 0.373 0.343 0.353 5,606,115 0.3435 2.90%
2025-07-08 0 0.345 0.345 0.365 0.345 0.350 20,000 6,950 0.3475 0.343 0.343 0.363 0.343 0.348 20,094 0.3459 -6.76%
2025-07-07 0 0.370 0.340 0.375 - - 0 0 - 0.368 0.338 0.373 - - 0 - 0.00%
2025-07-04 0 0.370 0.345 0.375 - - 5,502,000 2,035,660 0.3700 0.368 0.343 0.373 - - 5,527,750 0.3683 -2.63%
2025-07-03 0 0.380 0.345 0.380 0.325 0.380 400,000 138,750 0.3469 0.378 0.343 0.378 0.323 0.378 401,872 0.3453 11.76%
2025-07-02 0 0.340 0.335 0.345 0.335 0.345 96,000 32,340 0.3369 0.338 0.333 0.343 0.333 0.343 96,449 0.3353 -5.56%
2025-06-30 0 0.360 0.340 0.360 0.330 0.360 320,000 110,600 0.3456 0.358 0.338 0.358 0.328 0.358 321,498 0.3440 2.86%
2025-06-27 0 0.350 0.340 0.355 0.325 0.350 160,000 53,900 0.3369 0.348 0.338 0.353 0.323 0.348 160,749 0.3353 6.06%
2025-06-26 0 0.330 0.330 0.360 0.330 0.330 20,000 6,600 0.3300 0.328 0.328 0.358 0.328 0.328 20,094 0.3285 -9.59%
2025-06-25 0 0.365 0.345 0.365 0.320 0.370 420,000 143,850 0.3425 0.363 0.343 0.363 0.319 0.368 421,966 0.3409 1.39%
2025-06-24 0 0.360 0.360 0.380 - - 0 0 - 0.358 0.358 0.378 - - 0 - 0.00%
2025-06-23 0 0.360 0.360 0.380 0.350 0.350 40,000 14,000 0.3500 0.358 0.358 0.378 0.348 0.348 40,187 0.3484 -4.00%
2025-06-20 0 0.375 0.360 0.375 0.365 0.380 270,000 100,850 0.3735 0.373 0.358 0.373 0.363 0.378 271,264 0.3718 7.14%
2025-06-19 0 0.350 0.350 0.370 0.350 0.380 3,860,000 1,436,750 0.3722 0.348 0.348 0.368 0.348 0.378 3,878,066 0.3705 -7.89%
2025-06-18 0 0.380 0.375 0.385 0.375 0.390 3,650,000 1,405,650 0.3851 0.378 0.373 0.383 0.373 0.388 3,667,083 0.3833 -2.56%
2025-06-17 0 0.390 0.385 0.390 0.385 0.415 16,380,000 6,605,450 0.4033 0.388 0.383 0.388 0.383 0.413 16,456,661 0.4014 4.00%
2025-06-16 0 0.375 0.375 0.390 0.365 0.420 14,380,000 5,484,350 0.3814 0.373 0.373 0.388 0.363 0.418 14,447,301 0.3796 -3.85%
2025-06-13 0 0.390 0.390 0.395 0.380 0.410 850,000 334,700 0.3938 0.388 0.388 0.393 0.378 0.408 853,978 0.3919 -2.50%
2025-06-12 0 0.400 0.400 0.410 0.400 0.610 29,250,000 12,491,600 0.4271 0.398 0.398 0.408 0.398 0.607 29,386,895 0.4251 -17.53%
2025-06-11 0 0.485 0.465 0.500 0.460 0.510 3,102,000 1,546,480 0.4985 0.483 0.463 0.498 0.458 0.508 3,116,518 0.4962 -2.02%
2025-06-10 0 0.495 0.460 0.495 0.455 0.510 280,000 133,000 0.4750 0.493 0.458 0.493 0.453 0.508 281,310 0.4728 -2.94%
2025-06-09 0 0.510 0.510 0.540 0.480 0.840 41,591,000 32,669,995 0.7855 0.508 0.508 0.537 0.478 0.836 41,785,654 0.7818 10.87%
2025-06-06 0 0.460 0.430 0.480 0.380 0.540 4,710,000 2,238,350 0.4752 0.458 0.428 0.478 0.378 0.537 4,732,044 0.4730 19.48%
2025-06-05 0 0.385 0.380 0.400 0.385 0.385 110,000 42,350 0.3850 0.383 0.378 0.398 0.383 0.383 110,515 0.3832 10.00%
2025-06-04 0 0.350 0.350 0.385 0.350 0.350 20,000 7,000 0.3500 0.348 0.348 0.383 0.348 0.348 20,094 0.3484 0.00%
2025-06-03 0 0.350 0.350 0.385 - - 0 0 - 0.348 0.348 0.383 - - 0 - 0.00%
2025-06-02 0 0.350 0.350 0.375 - - 0 0 - 0.348 0.348 0.373 - - 0 - 0.00%
2025-05-30 0 0.350 0.350 0.375 0.350 0.350 22,000 7,640 0.3473 0.348 0.348 0.373 0.348 0.348 22,103 0.3457 0.00%
2025-05-29 0 0.350 0.350 0.375 0.350 0.350 40,000 14,000 0.3500 0.348 0.348 0.373 0.348 0.348 40,187 0.3484 0.00%
2025-05-28 0 0.350 0.350 0.375 0.350 0.350 10,000 3,500 0.3500 0.348 0.348 0.373 0.348 0.348 10,047 0.3484 0.00%
2025-05-27 0 0.350 0.350 0.375 0.345 0.345 16,000 5,370 0.3356 0.348 0.348 0.373 0.343 0.343 16,075 0.3341 0.00%
2025-05-26 0 0.350 0.350 0.380 - - 2,000 660 0.3300 0.348 0.348 0.378 - - 2,009 0.3285 0.00%
2025-05-23 0 0.350 0.350 0.375 - - 0 0 - 0.348 0.348 0.373 - - 0 - 0.00%
2025-05-22 0 0.350 0.350 0.375 0.350 0.350 80,000 28,000 0.3500 0.348 0.348 0.373 0.348 0.348 80,374 0.3484 -1.41%
2025-05-21 0 0.355 0.350 0.385 0.350 0.355 190,000 66,550 0.3503 0.353 0.348 0.383 0.348 0.353 190,889 0.3486 -6.58%
2025-05-20 0 0.380 0.325 0.385 0.380 0.380 10,000 3,800 0.3800 0.378 0.323 0.383 0.378 0.378 10,047 0.3782 4.11%
2025-05-19 0 0.365 0.365 0.380 - - 0 0 - 0.363 0.363 0.378 - - 0 - 0.00%
2025-05-16 0 0.365 - 0.375 - - 0 0 - 0.363 - 0.373 - - 0 - 0.00%
2025-05-15 0 0.365 0.360 0.380 - - 0 0 - 0.363 0.358 0.378 - - 0 - 0.00%
2025-05-14 0 0.365 0.360 0.380 0.350 0.365 140,000 50,050 0.3575 0.363 0.358 0.378 0.348 0.363 140,655 0.3558 -7.59%
2025-05-13 0 0.395 0.360 0.400 - - 0 0 - 0.393 0.358 0.398 - - 0 - 0.00%
2025-05-12 0 0.395 0.360 0.400 0.380 0.395 530,000 205,450 0.3876 0.393 0.358 0.398 0.378 0.393 532,480 0.3858 3.95%
2025-05-09 0 0.380 0.380 0.400 0.380 0.380 10,000 3,800 0.3800 0.378 0.378 0.398 0.378 0.378 10,047 0.3782 0.00%
2025-05-08 0 0.380 0.360 0.380 - - 0 0 - 0.378 0.358 0.378 - - 0 - 0.00%
2025-05-07 0 0.380 0.360 0.380 0.380 0.380 100,000 38,000 0.3800 0.378 0.358 0.378 0.378 0.378 100,468 0.3782 0.00%
2025-05-06 0 0.380 0.370 0.400 - - 0 0 - 0.378 0.368 0.398 - - 0 - 0.00%
2025-05-02 0 0.380 0.360 0.400 - - 0 0 - 0.378 0.358 0.398 - - 0 - 0.00%
2025-04-30 0 0.380 0.370 0.405 - - 0 0 - 0.378 0.368 0.403 - - 0 - 0.00%
2025-04-29 0 0.380 0.380 0.405 0.380 0.380 40,000 15,200 0.3800 0.378 0.378 0.403 0.378 0.378 40,187 0.3782 0.00%
2025-04-28 0 0.380 0.380 0.400 - - 0 0 - 0.378 0.378 0.398 - - 0 - 0.00%
2025-04-25 0 0.380 0.380 0.400 0.380 0.380 10,000 3,800 0.3800 0.378 0.378 0.398 0.378 0.378 10,047 0.3782 1.33%
2025-04-24 0 0.375 0.375 0.390 - - 0 0 - 0.373 0.373 0.388 - - 0 - 0.00%
2025-04-23 0 0.375 0.370 0.410 0.370 0.400 180,000 70,100 0.3894 0.373 0.368 0.408 0.368 0.398 180,842 0.3876 -6.25%
2025-04-22 0 0.400 0.360 0.400 0.360 0.410 1,890,000 761,000 0.4026 0.398 0.358 0.398 0.358 0.408 1,898,846 0.4008 2.56%
2025-04-17 0 0.390 0.370 0.390 0.370 0.390 2,330,000 891,100 0.3824 0.388 0.368 0.388 0.368 0.388 2,340,905 0.3807 4.00%
2025-04-16 0 0.375 0.350 0.400 - - 0 0 - 0.373 0.348 0.398 - - 0 - 0.00%
2025-04-15 0 0.375 0.350 0.390 - - 0 0 - 0.373 0.348 0.388 - - 0 - 0.00%
2025-04-14 0 0.375 0.355 0.390 0.350 0.375 630,000 231,800 0.3679 0.373 0.353 0.388 0.348 0.373 632,949 0.3662 4.17%
2025-04-11 0 0.360 0.350 0.380 - - 0 0 - 0.358 0.348 0.378 - - 0 - 0.00%
2025-04-10 0 0.360 0.350 0.360 0.355 0.360 140,000 50,250 0.3589 0.358 0.348 0.358 0.353 0.358 140,655 0.3573 1.41%
2025-04-09 0 0.355 0.350 0.370 0.355 0.375 730,000 262,750 0.3599 0.353 0.348 0.368 0.353 0.373 733,417 0.3583 -7.79%
2025-04-08 0 0.385 - 0.420 - - 0 0 - 0.383 - 0.418 - - 0 - 0.00%
2025-04-07 0 0.385 0.350 0.390 0.380 0.385 190,000 72,450 0.3813 0.383 0.348 0.388 0.378 0.383 190,889 0.3795 -3.75%
2025-04-03 0 0.400 0.380 0.435 - - 0 0 - 0.398 0.378 0.433 - - 0 - 0.00%
2025-04-02 0 0.400 0.390 0.425 0.400 0.400 22,000 8,760 0.3982 0.398 0.388 0.423 0.398 0.398 22,103 0.3963 -2.44%
2025-04-01 0 0.410 0.405 0.415 - - 0 0 - 0.408 0.403 0.413 - - 0 - 0.00%
2025-03-31 0 0.410 0.400 0.435 - - 0 0 - 0.408 0.398 0.433 - - 0 - 0.00%
2025-03-28 0 0.410 0.410 0.430 0.410 0.415 50,000 20,600 0.4120 0.408 0.408 0.428 0.408 0.413 50,234 0.4101 -2.38%
2025-03-27 0 0.420 0.420 0.435 0.410 0.460 1,530,000 685,500 0.4480 0.418 0.418 0.433 0.408 0.458 1,537,161 0.4460 -6.67%
2025-03-26 0 0.450 0.420 0.475 0.450 0.465 1,840,000 835,800 0.4542 0.448 0.418 0.473 0.448 0.463 1,848,612 0.4521 4.65%
2025-03-25 0 0.430 0.415 0.450 0.390 0.440 1,012,000 437,680 0.4325 0.428 0.413 0.448 0.388 0.438 1,016,736 0.4305 -2.27%
2025-03-24 0 0.440 0.400 0.470 - - 0 0 - 0.438 0.398 0.468 - - 0 - 0.00%
2025-03-21 0 0.440 0.420 0.470 - - 0 0 - 0.438 0.418 0.468 - - 0 - 0.00%
2025-03-20 0 0.440 0.425 0.470 0.420 0.450 50,000 21,900 0.4380 0.438 0.423 0.468 0.418 0.448 50,234 0.4360 -3.30%
2025-03-19 0 0.455 0.420 0.470 0.380 0.455 860,000 357,900 0.4162 0.453 0.418 0.468 0.378 0.453 864,025 0.4142 5.81%
2025-03-18 0 0.430 0.430 0.470 0.420 0.435 450,000 195,200 0.4338 0.428 0.428 0.468 0.418 0.433 452,106 0.4318 -5.49%
2025-03-17 0 0.455 0.405 0.455 0.455 0.510 1,366,000 660,090 0.4832 0.453 0.403 0.453 0.453 0.508 1,372,393 0.4810 -9.00%
2025-03-14 0 0.500 0.465 0.510 0.465 0.510 1,944,000 957,470 0.4925 0.498 0.463 0.508 0.463 0.508 1,953,098 0.4902 7.53%
2025-03-13 0 0.465 0.465 0.500 0.465 0.465 100,000 46,500 0.4650 0.463 0.463 0.498 0.463 0.463 100,468 0.4628 -5.10%
2025-03-12 0 0.490 0.455 0.490 0.460 0.500 220,000 109,500 0.4977 0.488 0.453 0.488 0.458 0.498 221,030 0.4954 5.38%
2025-03-11 0 0.465 0.460 0.480 - - 0 0 - 0.463 0.458 0.478 - - 0 - 0.00%
2025-03-10 0 0.465 0.460 0.540 0.460 0.465 40,000 18,550 0.4638 0.463 0.458 0.537 0.458 0.463 40,187 0.4616 0.00%
2025-03-07 0 0.465 0.465 0.540 0.465 0.465 150,000 69,750 0.4650 0.463 0.463 0.537 0.463 0.463 150,702 0.4628 0.00%
2025-03-06 0 0.465 0.465 0.520 0.465 0.470 56,000 25,970 0.4638 0.463 0.463 0.518 0.463 0.468 56,262 0.4616 0.00%
2025-03-05 0 0.465 - 0.510 0.465 0.465 80,000 37,200 0.4650 0.463 - 0.508 0.463 0.463 80,374 0.4628 -8.82%
2025-03-04 0 0.510 - 0.540 - - 0 0 - 0.508 - 0.537 - - 0 - 0.00%
2025-03-03 0 0.510 - 0.530 - - 0 0 - 0.508 - 0.528 - - 0 - 0.00%
2025-02-28 0 0.510 - 0.520 - - 2,000 880 0.4400 0.508 - 0.518 - - 2,009 0.4380 0.00%
2025-02-27 0 0.510 - 0.530 - - 0 0 - 0.508 - 0.528 - - 0 - 0.00%
2025-02-26 0 0.510 - 0.530 - - 0 0 - 0.508 - 0.528 - - 0 - 0.00%
2025-02-25 0 0.510 - 0.510 - - 0 0 - 0.508 - 0.508 - - 0 - 0.00%
2025-02-24 0 0.510 - - - - 0 0 - 0.508 - - - - 0 - 0.00%
2025-02-21 0 0.510 - - - - 0 0 - 0.508 - - - - 0 - 0.00%
2025-02-20 0 0.510 0.460 - - - 0 0 - 0.508 0.458 - - - 0 - 0.00%
2025-02-19 0 0.510 0.485 - - - 0 0 - 0.508 0.483 - - - 0 - 0.00%
2025-02-18 0 0.510 - - - - 0 0 - 0.508 - - - - 0 - 0.00%
2025-02-17 0 0.510 0.480 0.520 - - 0 0 - 0.508 0.478 0.518 - - 0 - 0.00%
2025-02-14 0 0.510 0.460 0.520 0.480 0.530 1,310,000 665,800 0.5082 0.508 0.458 0.518 0.478 0.528 1,316,131 0.5059 5.15%
2025-02-13 0 0.485 0.485 0.500 0.485 0.490 220,000 106,950 0.4861 0.483 0.483 0.498 0.483 0.488 221,030 0.4839 0.00%
2025-02-12 0 0.485 0.470 0.495 - - 100,000 48,000 0.4800 0.483 0.468 0.493 - - 100,468 0.4778 0.00%
2025-02-11 0 0.485 - 0.485 - - 0 0 - 0.483 - 0.483 - - 0 - 0.00%
2025-02-10 0 0.485 0.470 0.495 0.450 0.495 270,000 130,300 0.4826 0.483 0.468 0.493 0.448 0.493 271,264 0.4803 -1.02%
2025-02-07 0 0.490 0.420 0.520 - - 100,000 48,000 0.4800 0.488 0.418 0.518 - - 100,468 0.4778 0.00%
2025-02-06 0 0.490 0.490 0.520 0.490 0.495 290,000 142,600 0.4917 0.488 0.488 0.518 0.488 0.493 291,357 0.4894 -1.01%
2025-02-05 0 0.495 0.490 0.530 0.495 0.495 71,000 35,040 0.4935 0.493 0.488 0.528 0.493 0.493 71,332 0.4912 1.02%
2025-02-04 0 0.490 0.490 0.520 0.490 0.490 70,000 34,300 0.4900 0.488 0.488 0.518 0.488 0.488 70,328 0.4877 0.00%
2025-02-03 0 0.490 0.490 - 0.490 0.490 14,000 6,780 0.4843 0.488 0.488 - 0.488 0.488 14,066 0.4820 -1.01%
2025-01-28 0 0.495 0.490 0.500 0.495 0.495 180,000 89,100 0.4950 0.493 0.488 0.498 0.493 0.493 180,842 0.4927 -1.00%
2025-01-27 0 0.500 0.490 0.510 0.490 0.510 1,780,000 889,600 0.4998 0.498 0.488 0.508 0.488 0.508 1,788,331 0.4974 0.00%
2025-01-24 0 0.500 0.480 0.500 0.450 0.520 14,490,000 7,246,950 0.5001 0.498 0.478 0.498 0.448 0.518 14,557,816 0.4978 19.05%
2025-01-23 0 0.420 0.420 0.440 0.390 0.420 1,000,000 416,900 0.4169 0.418 0.418 0.438 0.388 0.418 1,004,680 0.4150 12.00%
2025-01-22 0 0.375 0.375 0.395 - - 0 0 - 0.373 0.373 0.393 - - 0 - 1.35%
2025-01-21 0 0.370 0.370 0.390 0.360 0.360 200,000 72,000 0.3600 0.368 0.368 0.388 0.358 0.358 200,936 0.3583 -3.90%
2025-01-20 0 0.385 0.350 0.395 - - 3,000 1,005 0.3350 0.383 0.348 0.393 - - 3,014 0.3334 0.00%
2025-01-17 0 0.385 0.380 0.395 0.385 0.385 460,000 177,100 0.3850 0.383 0.378 0.393 0.383 0.383 462,153 0.3832 5.48%
2025-01-16 0 0.365 0.365 0.395 0.365 0.365 190,000 69,500 0.3658 0.363 0.363 0.393 0.363 0.363 190,889 0.3641 -6.41%
2025-01-15 0 0.390 0.370 0.400 - - 0 0 - 0.388 0.368 0.398 - - 0 - 0.00%
2025-01-14 0 0.390 0.365 0.400 0.365 0.395 1,640,000 619,800 0.3779 0.388 0.363 0.398 0.363 0.393 1,647,676 0.3762 -1.27%
2025-01-13 0 0.395 0.355 0.405 - - 0 0 - 0.393 0.353 0.403 - - 0 - 0.00%
2025-01-10 0 0.395 0.355 0.400 0.350 0.400 860,000 322,250 0.3747 0.393 0.353 0.398 0.348 0.398 864,025 0.3730 2.60%
2025-01-09 0 0.385 0.385 0.425 - - 10,000 4,050 0.4050 0.383 0.383 0.423 - - 10,047 0.4031 2.67%
2025-01-08 0 0.375 0.375 0.405 - - 0 0 - 0.373 0.373 0.403 - - 0 - 0.00%
2025-01-07 0 0.375 0.375 0.400 0.360 0.360 70,000 25,400 0.3629 0.373 0.373 0.398 0.358 0.358 70,328 0.3612 -6.25%
2025-01-06 0 0.400 0.355 0.425 - - 0 0 - 0.398 0.353 0.423 - - 0 - 0.00%
2025-01-03 0 0.400 0.320 0.425 - - 0 0 - 0.398 0.319 0.423 - - 0 - 0.00%
2025-01-02 0 0.400 0.400 0.430 0.380 0.405 134,000 52,610 0.3926 0.398 0.398 0.428 0.378 0.403 134,627 0.3908 -2.44%
2024-12-31 0 0.410 0.405 0.450 - - 0 0 - 0.408 0.403 0.448 - - 0 - 0.00%
2024-12-30 0 0.410 0.405 0.455 - - 0 0 - 0.408 0.403 0.453 - - 0 - 0.00%
2024-12-27 0 0.410 0.405 0.455 - - 0 0 - 0.408 0.403 0.453 - - 0 - 0.00%
2024-12-24 0 0.410 0.405 0.465 0.405 0.410 80,000 32,700 0.4088 0.408 0.403 0.463 0.403 0.408 80,374 0.4068 -5.75%
2024-12-23 0 0.435 0.400 0.465 - - 0 0 - 0.433 0.398 0.463 - - 0 - 0.00%
2024-12-20 0 0.435 0.435 0.465 - - 0 0 - 0.433 0.433 0.463 - - 0 - 0.00%
2024-12-19 0 0.435 0.400 0.435 0.435 0.435 220,000 96,150 0.4370 0.433 0.398 0.433 0.433 0.433 221,030 0.4350 1.16%
2024-12-18 0 0.430 0.430 0.455 0.430 0.430 40,000 17,200 0.4300 0.428 0.428 0.453 0.428 0.428 40,187 0.4280 1.18%
2024-12-17 0 0.425 0.400 0.430 - - 0 0 - 0.423 0.398 0.428 - - 0 - 0.00%
2024-12-16 0 0.425 0.400 0.425 0.430 0.430 30,000 12,900 0.4300 0.423 0.398 0.423 0.428 0.428 30,140 0.4280 -1.16%
2024-12-13 0 0.430 0.400 0.455 - - 0 0 - 0.428 0.398 0.453 - - 0 - 0.00%
2024-12-12 0 0.430 0.410 0.450 - - 0 0 - 0.428 0.408 0.448 - - 0 - 0.00%
2024-12-11 0 0.430 0.385 0.455 - - 0 0 - 0.428 0.383 0.453 - - 0 - 0.00%
2024-12-10 0 0.430 0.385 0.430 - - 0 0 - 0.428 0.383 0.428 - - 0 - 0.00%
2024-12-09 0 0.430 0.400 0.450 - - 0 0 - 0.428 0.398 0.448 - - 0 - 0.00%
2024-12-06 0 0.430 0.400 0.430 - - 0 0 - 0.428 0.398 0.428 - - 0 - 0.00%
2024-12-05 0 0.430 0.430 0.450 0.430 0.430 90,000 38,700 0.4300 0.428 0.428 0.448 0.428 0.428 90,421 0.4280 0.00%
2024-12-04 0 0.430 0.430 0.445 0.430 0.430 70,000 30,100 0.4300 0.428 0.428 0.443 0.428 0.428 70,328 0.4280 4.88%
2024-12-03 0 0.410 0.400 0.445 - - 0 0 - 0.408 0.398 0.443 - - 0 - 0.00%
2024-12-02 0 0.410 0.410 0.435 0.400 0.400 26,000 10,280 0.3954 0.408 0.408 0.433 0.398 0.398 26,122 0.3935 -1.20%
2024-11-29 0 0.415 0.400 0.430 - - 0 0 - 0.413 0.398 0.428 - - 0 - 0.00%
2024-11-28 0 0.415 0.380 0.430 - - 0 0 - 0.413 0.378 0.428 - - 0 - 0.00%
2024-11-27 0 0.415 0.380 0.425 - - 0 0 - 0.413 0.378 0.423 - - 0 - 0.00%
2024-11-26 0 0.415 0.370 0.415 0.425 0.425 10,000 4,250 0.4250 0.413 0.368 0.413 0.423 0.423 10,047 0.4230 2.47%
2024-11-25 0 0.405 0.400 0.440 - - 0 0 - 0.403 0.398 0.438 - - 0 - 0.00%
2024-11-22 0 0.405 0.400 0.425 0.405 0.405 30,000 12,150 0.4050 0.403 0.398 0.423 0.403 0.403 30,140 0.4031 -2.41%
2024-11-21 0 0.415 0.405 0.435 - - 0 0 - 0.413 0.403 0.433 - - 0 - 0.00%
2024-11-20 0 0.415 0.405 0.435 - - 0 0 - 0.413 0.403 0.433 - - 0 - 0.00%
2024-11-19 0 0.415 0.405 0.435 - - 0 0 - 0.413 0.403 0.433 - - 0 - 0.00%
2024-11-18 0 0.415 0.405 0.430 - - 0 0 - 0.413 0.403 0.428 - - 0 - 0.00%
2024-11-15 0 0.415 0.405 0.435 0.410 0.415 120,000 49,500 0.4125 0.413 0.403 0.433 0.408 0.413 120,562 0.4106 -7.78%
2024-11-14 0 0.450 0.370 0.450 - - 0 0 - 0.448 0.368 0.448 - - 0 - 0.00%
2024-11-13 0 0.450 0.410 0.450 - - 0 0 - 0.448 0.408 0.448 - - 0 - 0.00%
2024-11-12 0 0.450 0.410 0.450 - - 0 0 - 0.448 0.408 0.448 - - 0 - 0.00%
2024-11-11 0 0.450 0.420 0.450 0.415 0.455 230,000 99,450 0.4324 0.448 0.418 0.448 0.413 0.453 231,076 0.4304 -6.25%
2024-11-08 0 0.480 0.410 0.480 - - 0 0 - 0.478 0.408 0.478 - - 0 - 0.00%
2024-11-07 0 0.480 0.420 0.480 - - 0 0 - 0.478 0.418 0.478 - - 0 - 0.00%
2024-11-06 0 0.480 0.430 0.480 - - 0 0 - 0.478 0.428 0.478 - - 0 - 0.00%
2024-11-05 0 0.480 0.430 0.480 - - 0 0 - 0.478 0.428 0.478 - - 0 - 0.00%
2024-11-04 0 0.480 0.430 0.480 0.465 0.480 2,160,000 1,036,050 0.4797 0.478 0.428 0.478 0.463 0.478 2,170,109 0.4774 6.67%
2024-11-01 0 0.450 0.435 0.480 0.450 0.450 100,000 45,000 0.4500 0.448 0.433 0.478 0.448 0.448 100,468 0.4479 -7.22%
2024-10-31 0 0.485 0.435 0.500 - - 0 0 - 0.483 0.433 0.498 - - 0 - 0.00%
2024-10-30 0 0.485 0.450 0.495 - - 0 0 - 0.483 0.448 0.493 - - 0 - 0.00%
2024-10-29 0 0.485 0.450 0.500 - - 0 0 - 0.483 0.448 0.498 - - 0 - 0.00%
2024-10-28 0 0.485 0.455 0.500 - - 0 0 - 0.483 0.453 0.498 - - 0 - 0.00%
2024-10-25 0 0.485 0.460 0.495 0.465 0.590 8,662,000 4,378,390 0.5055 0.483 0.458 0.493 0.463 0.587 8,702,540 0.5031 10.23%
2024-10-24 0 0.440 0.430 0.440 0.440 0.440 100,000 44,000 0.4400 0.438 0.428 0.438 0.438 0.438 100,468 0.4380 2.33%
2024-10-23 0 0.430 0.400 0.440 - - 0 0 - 0.428 0.398 0.438 - - 0 - 0.00%
2024-10-22 0 0.430 0.400 0.435 - - 0 0 - 0.428 0.398 0.433 - - 0 - 0.00%
2024-10-21 0 0.430 0.400 0.440 - - 0 0 - 0.428 0.398 0.438 - - 0 - 0.00%
2024-10-18 0 0.430 0.420 0.450 - - 0 0 - 0.428 0.418 0.448 - - 0 - 0.00%
2024-10-17 0 0.430 0.425 0.450 - - 0 0 - 0.428 0.423 0.448 - - 0 - 0.00%
2024-10-16 0 0.430 0.410 0.450 - - 0 0 - 0.428 0.408 0.448 - - 0 - 0.00%
2024-10-15 0 0.430 0.400 0.445 0.430 0.440 50,000 21,600 0.4320 0.428 0.398 0.443 0.428 0.438 50,234 0.4300 -4.44%
2024-10-14 0 0.450 0.440 0.470 - - 2,000 840 0.4200 0.448 0.438 0.468 - - 2,009 0.4180 0.00%
2024-10-10 0 0.450 0.440 0.470 - - 0 0 - 0.448 0.438 0.468 - - 0 - 0.00%
2024-10-09 0 0.450 0.440 0.470 - - 0 0 - 0.448 0.438 0.468 - - 0 - 0.00%
2024-10-08 0 0.450 0.440 0.470 0.450 0.450 250,000 112,500 0.4500 0.448 0.438 0.468 0.448 0.448 251,170 0.4479 0.00%
2024-10-07 0 0.450 0.440 0.470 0.450 0.455 100,000 45,250 0.4525 0.448 0.438 0.468 0.448 0.453 100,468 0.4504 -4.26%
2024-10-04 0 0.470 0.455 0.470 - - 2,000 870 0.4350 0.468 0.453 0.468 - - 2,009 0.4330 0.00%
2024-10-03 0 0.470 0.455 0.490 0.460 0.470 220,000 102,650 0.4666 0.468 0.453 0.488 0.458 0.468 221,030 0.4644 -1.05%
2024-10-02 0 0.475 0.470 0.480 0.470 0.475 28,000 13,020 0.4650 0.473 0.468 0.478 0.468 0.473 28,131 0.4628 -1.04%
2024-09-30 0 0.480 0.480 0.490 0.475 0.495 530,000 256,130 0.4833 0.478 0.478 0.488 0.473 0.493 532,480 0.4810 -5.88%
2024-09-27 0 0.510 0.485 0.510 0.510 0.530 270,000 139,700 0.5174 0.508 0.483 0.508 0.508 0.528 271,264 0.5150 -1.92%
2024-09-26 0 0.520 0.490 0.530 0.495 0.520 430,000 217,000 0.5047 0.518 0.488 0.528 0.493 0.518 432,012 0.5023 0.00%
2024-09-25 0 0.520 0.510 0.520 0.520 0.540 590,000 312,700 0.5300 0.518 0.508 0.518 0.518 0.537 592,761 0.5275 0.00%
2024-09-24 0 0.520 0.485 0.520 - - 0 0 - 0.518 0.483 0.518 - - 0 - 0.00%
2024-09-23 0 0.520 0.485 0.530 - - 0 0 - 0.518 0.483 0.528 - - 0 - 0.00%
2024-09-20 0 0.520 0.510 0.530 0.490 0.530 660,000 328,400 0.4976 0.518 0.508 0.528 0.488 0.528 663,089 0.4953 8.33%
2024-09-19 0 0.480 0.480 0.510 0.480 0.480 360,000 172,800 0.4800 0.478 0.478 0.508 0.478 0.478 361,685 0.4778 0.00%
2024-09-17 0 0.480 0.480 0.620 - - 0 0 - 0.478 0.478 0.617 - - 0 - 0.00%
2024-09-16 0 0.480 0.480 0.530 - - 2,000 930 0.4650 0.478 0.478 0.528 - - 2,009 0.4628 0.00%
2024-09-13 0 0.480 0.480 0.500 0.480 0.480 50,000 24,000 0.4800 0.478 0.478 0.498 0.478 0.478 50,234 0.4778 -3.03%
2024-09-12 0 0.495 0.480 0.500 - - 0 0 - 0.493 0.478 0.498 - - 0 - 0.00%
2024-09-11 0 0.495 0.480 0.500 - - 0 0 - 0.493 0.478 0.498 - - 0 - 0.00%
2024-09-10 0 0.495 0.495 0.500 0.495 0.495 350,000 173,250 0.4950 0.493 0.493 0.498 0.493 0.493 351,638 0.4927 1.02%
2024-09-09 0 0.490 - 0.490 0.490 0.490 40,000 19,600 0.4900 0.488 - 0.488 0.488 0.488 40,187 0.4877 -2.00%
2024-09-05 0 0.500 0.490 0.500 0.500 0.500 200,000 100,000 0.5000 0.498 0.488 0.498 0.498 0.498 200,936 0.4977 0.00%
2024-09-04 0 0.500 0.490 0.510 0.490 0.500 600,000 298,150 0.4969 0.498 0.488 0.508 0.488 0.498 602,808 0.4946 -3.85%
2024-09-03 0 0.520 0.490 0.530 - - 0 0 - 0.518 0.488 0.528 - - 0 - 0.00%
2024-09-02 0 0.520 0.490 0.530 0.500 0.530 2,136,000 1,126,020 0.5272 0.518 0.488 0.528 0.498 0.528 2,145,997 0.5247 6.12%
2024-08-30 0 0.490 0.490 0.495 0.490 0.500 210,000 104,400 0.4971 0.488 0.488 0.493 0.488 0.498 210,983 0.4948 -5.77%
2024-08-29 0 0.520 0.500 0.520 - - 0 0 - 0.518 0.498 0.518 - - 0 - 0.00%
2024-08-28 0 0.520 0.500 0.520 - - 2,000 960 0.4800 0.518 0.498 0.518 - - 2,009 0.4778 0.00%
2024-08-27 0 0.520 0.500 0.520 - - 0 0 - 0.518 0.498 0.518 - - 0 - 0.00%
2024-08-26 0 0.520 0.500 0.520 0.520 0.540 360,000 190,200 0.5283 0.518 0.498 0.518 0.518 0.537 361,685 0.5259 -1.89%
2024-08-23 0 0.530 0.510 0.530 0.540 0.540 20,000 10,800 0.5400 0.528 0.508 0.528 0.537 0.537 20,094 0.5375 0.00%
2024-08-22 0 0.530 0.520 0.540 0.530 0.540 1,140,000 606,200 0.5318 0.528 0.518 0.537 0.528 0.537 1,145,335 0.5293 0.00%
2024-08-21 0 0.530 0.520 0.530 0.530 0.540 4,340,000 2,313,600 0.5331 0.528 0.518 0.528 0.528 0.537 4,360,312 0.5306 1.92%
2024-08-20 0 0.520 0.520 0.540 0.520 0.520 18,000 9,200 0.5111 0.518 0.518 0.537 0.518 0.518 18,084 0.5087 0.00%
2024-08-19 0 0.520 0.520 0.540 0.520 0.520 10,000 5,200 0.5200 0.518 0.518 0.537 0.518 0.518 10,047 0.5176 4.00%
2024-08-16 0 0.500 0.500 0.530 - - 0 0 - 0.498 0.498 0.528 - - 0 - 0.00%
2024-08-15 0 0.500 0.495 0.530 0.500 0.500 100,000 50,000 0.5000 0.498 0.493 0.528 0.498 0.498 100,468 0.4977 -9.09%
2024-08-14 0 0.550 0.510 0.550 0.540 0.560 1,065,000 594,450 0.5582 0.547 0.508 0.547 0.537 0.557 1,069,984 0.5556 0.00%
2024-08-13 0 0.550 0.530 0.550 0.530 0.550 160,000 86,800 0.5425 0.547 0.528 0.547 0.528 0.547 160,749 0.5400 5.77%
2024-08-12 0 0.520 0.500 0.560 - - 0 0 - 0.518 0.498 0.557 - - 0 - 0.00%
2024-08-09 0 0.520 0.500 0.530 0.500 0.520 560,000 285,500 0.5098 0.518 0.498 0.528 0.498 0.518 562,621 0.5074 6.12%
2024-08-08 0 0.490 0.490 0.540 - - 0 0 - 0.488 0.488 0.537 - - 0 - 0.00%
2024-08-07 0 0.490 0.490 0.540 0.490 0.490 20,000 9,800 0.4900 0.488 0.488 0.537 0.488 0.488 20,094 0.4877 -3.92%
2024-08-06 0 0.510 0.490 0.510 - - 0 0 - 0.508 0.488 0.508 - - 0 - 0.00%
2024-08-05 0 0.510 0.490 0.520 0.490 0.540 240,000 119,200 0.4967 0.508 0.488 0.518 0.488 0.537 241,123 0.4944 4.08%
2024-08-02 0 0.490 0.490 0.500 0.480 0.510 300,000 148,100 0.4937 0.488 0.488 0.498 0.478 0.508 301,404 0.4914 -5.77%
2024-08-01 0 0.520 0.510 0.520 0.520 0.530 2,370,000 1,256,000 0.5300 0.518 0.508 0.518 0.518 0.528 2,381,092 0.5275 -1.89%
2024-07-31 0 0.530 0.510 0.540 0.530 0.550 840,000 449,500 0.5351 0.528 0.508 0.537 0.528 0.547 843,931 0.5326 0.00%
2024-07-30 0 0.530 0.530 0.570 0.530 0.550 1,183,000 638,800 0.5400 0.528 0.528 0.567 0.528 0.547 1,188,537 0.5375 -1.85%
2024-07-29 0 0.540 0.530 0.550 0.540 0.560 1,700,000 927,700 0.5457 0.537 0.528 0.547 0.537 0.557 1,707,956 0.5432 1.89%
2024-07-26 0 0.530 0.510 0.550 0.530 0.580 9,970,000 5,378,200 0.5394 0.528 0.508 0.547 0.528 0.577 10,016,661 0.5369 0.00%
2024-07-25 0 0.530 0.480 0.560 - - 0 0 - 0.528 0.478 0.557 - - 0 - 0.00%
2024-07-24 0 0.530 0.530 0.580 0.530 0.530 300,000 159,000 0.5300 0.528 0.528 0.577 0.528 0.528 301,404 0.5275 -1.85%
2024-07-23 0 0.540 0.520 0.550 0.530 0.570 3,540,000 1,921,600 0.5428 0.537 0.518 0.547 0.528 0.567 3,556,568 0.5403 1.89%
2024-07-22 0 0.530 0.530 0.540 0.530 0.540 1,320,000 708,000 0.5364 0.528 0.528 0.537 0.528 0.537 1,326,178 0.5339 -1.85%
2024-07-19 0 0.540 0.480 0.540 0.530 0.540 2,930,000 1,575,200 0.5376 0.537 0.478 0.537 0.528 0.537 2,943,713 0.5351 1.89%
2024-07-18 0 0.530 0.520 0.540 0.510 0.560 1,037,000 578,230 0.5576 0.528 0.518 0.537 0.508 0.557 1,041,853 0.5550 6.00%
2024-07-17 0 0.500 0.480 0.560 0.500 0.510 220,000 111,200 0.5055 0.498 0.478 0.557 0.498 0.508 221,030 0.5031 0.00%
2024-07-16 0 0.500 0.480 0.620 - - 0 0 - 0.498 0.478 0.617 - - 0 - 0.00%
2024-07-15 0 0.500 0.480 0.540 - - 0 0 - 0.498 0.478 0.537 - - 0 - 0.00%
2024-07-12 0 0.500 0.480 0.560 - - 0 0 - 0.498 0.478 0.557 - - 0 - 0.00%
2024-07-11 0 0.500 0.500 0.540 0.500 0.500 150,000 75,000 0.5000 0.498 0.498 0.537 0.498 0.498 150,702 0.4977 2.04%
2024-07-10 0 0.490 0.485 0.520 0.490 0.520 60,000 30,600 0.5100 0.488 0.483 0.518 0.488 0.518 60,281 0.5076 1.03%
2024-07-09 0 0.485 0.480 0.520 0.480 0.485 40,000 19,350 0.4838 0.483 0.478 0.518 0.478 0.483 40,187 0.4815 -3.00%
2024-07-08 0 0.500 0.480 0.540 - - 0 0 - 0.498 0.478 0.537 - - 0 - 0.00%
2024-07-05 0 0.500 0.480 0.500 - - 0 0 - 0.498 0.478 0.498 - - 0 - -5.66%
2024-07-04 0 0.530 0.470 0.530 - - 0 0 - 0.528 0.468 0.528 - - 0 - 0.00%
2024-07-03 0 0.530 0.470 0.530 0.540 0.540 340,000 183,600 0.5400 0.528 0.468 0.528 0.537 0.537 341,591 0.5375 6.00%
2024-07-02 0 0.500 0.470 0.500 - - 0 0 - 0.498 0.468 0.498 - - 0 - 0.00%
2024-06-28 0 0.500 0.470 0.510 0.495 0.500 550,000 273,900 0.4980 0.498 0.468 0.508 0.493 0.498 552,574 0.4957 1.01%
2024-06-27 0 0.495 0.470 0.520 - - 0 0 - 0.493 0.468 0.518 - - 0 - 0.00%
2024-06-26 0 0.495 0.470 0.530 - - 0 0 - 0.493 0.468 0.528 - - 0 - 0.00%
2024-06-25 0 0.495 0.470 0.530 - - 0 0 - 0.493 0.468 0.528 - - 0 - 0.00%
2024-06-24 0 0.495 0.470 0.550 - - 0 0 - 0.493 0.468 0.547 - - 0 - 0.00%
2024-06-21 0 0.495 0.485 0.520 0.480 0.495 120,000 59,100 0.4925 0.493 0.483 0.518 0.478 0.493 120,562 0.4902 1.02%
2024-06-20 0 0.490 0.480 0.510 0.490 0.495 40,000 19,700 0.4925 0.488 0.478 0.508 0.488 0.493 40,187 0.4902 0.00%
2024-06-19 0 0.490 0.480 0.510 0.490 0.490 20,000 9,800 0.4900 0.488 0.478 0.508 0.488 0.488 20,094 0.4877 -3.92%
2024-06-18 0 0.510 0.500 0.510 0.490 0.530 650,000 329,700 0.5072 0.508 0.498 0.508 0.488 0.528 653,042 0.5049 -8.93%
2024-06-17 0 0.560 0.530 0.610 - - 0 0 - 0.557 0.528 0.607 - - 0 - 0.00%
2024-06-14 0 0.560 0.560 0.610 0.560 0.560 30,000 16,800 0.5600 0.557 0.557 0.607 0.557 0.557 30,140 0.5574 0.00%
2024-06-13 0 0.560 0.560 0.610 0.560 0.600 294,000 173,720 0.5909 0.557 0.557 0.607 0.557 0.597 295,376 0.5881 1.82%
2024-06-12 0 0.550 0.530 0.570 0.550 0.550 80,000 44,000 0.5500 0.547 0.528 0.567 0.547 0.547 80,374 0.5474 -3.51%
2024-06-11 0 0.570 0.570 0.610 0.550 0.570 160,000 90,500 0.5656 0.567 0.567 0.607 0.547 0.567 160,749 0.5630 5.56%
2024-06-07 0 0.540 0.540 0.580 0.530 0.550 115,000 61,550 0.5352 0.537 0.537 0.577 0.528 0.547 115,538 0.5327 3.85%
2024-06-06 0 0.520 0.520 0.550 0.520 0.520 112,000 58,140 0.5191 0.518 0.518 0.547 0.518 0.518 112,524 0.5167 0.00%
2024-06-05 0 0.520 0.510 0.540 0.520 0.520 24,000 12,280 0.5117 0.518 0.508 0.537 0.518 0.518 24,112 0.5093 1.96%
2024-06-04 0 0.510 0.500 0.520 0.500 0.530 420,000 215,000 0.5119 0.508 0.498 0.518 0.498 0.528 421,966 0.5095 2.00%
2024-06-03 0 0.500 0.485 0.530 0.500 0.500 10,000 5,000 0.5000 0.498 0.483 0.528 0.498 0.498 10,047 0.4977 0.00%
2024-05-31 0 0.500 0.490 0.510 0.500 0.510 190,000 96,000 0.5053 0.498 0.488 0.508 0.498 0.508 190,889 0.5029 -5.66%
2024-05-30 0 0.530 0.500 0.540 - - 0 0 - 0.528 0.498 0.537 - - 0 - 0.00%
2024-05-29 0 0.530 0.530 0.540 0.500 0.520 40,000 20,600 0.5150 0.528 0.528 0.537 0.498 0.518 40,187 0.5126 0.00%
2024-05-28 0 0.530 0.500 0.540 0.530 0.530 260,000 137,800 0.5300 0.528 0.498 0.537 0.528 0.528 261,217 0.5275 0.00%
2024-05-27 0 0.530 0.500 0.540 0.450 0.530 461,000 218,420 0.4738 0.528 0.498 0.537 0.448 0.528 463,158 0.4716 0.00%
2024-05-24 0 0.530 0.500 0.550 - - 0 0 - 0.528 0.498 0.547 - - 0 - 0.00%
2024-05-23 0 0.530 0.500 0.540 0.530 0.530 10,000 5,300 0.5300 0.528 0.498 0.537 0.528 0.528 10,047 0.5275 -1.85%
2024-05-22 0 0.540 0.540 0.560 0.530 0.540 24,000 12,720 0.5300 0.537 0.537 0.557 0.528 0.537 24,112 0.5275 -3.57%
2024-05-21 0 0.560 0.530 0.560 0.580 0.580 30,000 17,400 0.5800 0.557 0.528 0.557 0.577 0.577 30,140 0.5773 -1.75%
2024-05-20 0 0.570 0.530 0.570 0.570 0.570 26,000 14,400 0.5538 0.567 0.528 0.567 0.567 0.567 26,122 0.5513 5.56%
2024-05-17 0 0.540 0.510 0.560 - - 0 0 - 0.537 0.508 0.557 - - 0 - 0.00%
2024-05-16 0 0.540 0.510 0.560 0.530 0.560 182,000 98,300 0.5401 0.537 0.508 0.557 0.528 0.557 182,852 0.5376 -1.82%
2024-05-14 0 0.550 0.510 0.600 0.550 0.550 50,000 27,200 0.5440 0.547 0.508 0.597 0.547 0.547 50,234 0.5415 1.85%
2024-05-13 0 0.540 0.530 0.540 0.520 0.540 220,000 118,400 0.5382 0.537 0.528 0.537 0.518 0.537 221,030 0.5357 0.00%
2024-05-10 0 0.540 0.530 0.560 0.540 0.540 30,000 16,200 0.5400 0.537 0.528 0.557 0.537 0.537 30,140 0.5375 -1.82%
2024-05-09 0 0.550 0.540 0.560 0.540 0.550 150,000 81,700 0.5447 0.547 0.537 0.557 0.537 0.547 150,702 0.5421 -1.79%
2024-05-08 0 0.560 0.530 0.580 0.550 0.560 50,000 27,900 0.5580 0.557 0.528 0.577 0.547 0.557 50,234 0.5554 0.00%
2024-05-07 0 0.560 0.540 0.600 0.530 0.560 30,000 16,500 0.5500 0.557 0.537 0.597 0.528 0.557 30,140 0.5474 0.00%
2024-05-06 0 0.560 0.560 0.580 0.520 0.560 40,000 22,000 0.5500 0.557 0.557 0.577 0.518 0.557 40,187 0.5474 -6.67%
2024-05-03 0 0.600 0.550 0.600 0.580 0.610 50,000 30,000 0.6000 0.597 0.547 0.597 0.577 0.607 50,234 0.5972 9.09%
2024-05-02 0 0.550 0.540 0.570 0.540 0.580 122,000 67,520 0.5534 0.547 0.537 0.567 0.537 0.577 122,571 0.5509 -1.79%
2024-04-30 0 0.560 0.540 0.560 0.530 0.560 100,000 54,500 0.5450 0.557 0.537 0.557 0.528 0.557 100,468 0.5425 0.00%
2024-04-29 0 0.560 0.560 0.600 0.540 0.560 390,000 215,300 0.5521 0.557 0.557 0.597 0.537 0.557 391,825 0.5495 -3.45%
2024-04-26 0 0.580 0.540 0.600 0.530 0.580 218,000 121,240 0.5561 0.577 0.537 0.597 0.528 0.577 219,020 0.5536 0.00%
2024-04-25 0 0.580 - 0.580 0.550 0.590 130,000 72,900 0.5608 0.577 - 0.577 0.547 0.587 130,608 0.5582 3.57%
2024-04-24 0 0.560 - 0.560 0.560 0.560 20,000 11,200 0.5600 0.557 - 0.557 0.557 0.557 20,094 0.5574 0.00%
2024-04-23 0 0.560 0.500 0.570 0.560 0.560 380,000 212,800 0.5600 0.557 0.498 0.567 0.557 0.557 381,778 0.5574 0.00%
2024-04-22 0 0.560 0.510 0.580 - - 0 0 - 0.557 0.508 0.577 - - 0 - 0.00%
2024-04-19 0 0.560 0.550 0.590 - - 0 0 - 0.557 0.547 0.587 - - 0 - 0.00%
2024-04-18 0 0.560 0.550 0.590 - - 0 0 - 0.557 0.547 0.587 - - 0 - 0.00%
2024-04-17 0 0.560 0.550 0.570 0.550 0.580 274,000 151,540 0.5531 0.557 0.547 0.567 0.547 0.577 275,282 0.5505 3.70%
2024-04-16 0 0.540 0.530 0.580 0.510 0.590 84,000 45,980 0.5474 0.537 0.528 0.577 0.508 0.587 84,393 0.5448 -8.47%
2024-04-15 0 0.590 0.560 0.590 0.590 0.590 10,000 5,900 0.5900 0.587 0.557 0.587 0.587 0.587 10,047 0.5873 -1.67%
2024-04-12 0 0.600 0.570 0.610 0.580 0.620 160,000 95,200 0.5950 0.597 0.567 0.607 0.577 0.617 160,749 0.5922 11.11%
2024-04-11 0 0.540 0.540 0.560 0.540 0.550 270,000 148,200 0.5489 0.537 0.537 0.557 0.537 0.547 271,264 0.5463 3.85%
2024-04-10 0 0.520 0.500 0.510 0.500 0.560 980,000 516,700 0.5272 0.518 0.498 0.508 0.498 0.557 984,587 0.5248 -10.34%
2024-04-09 0 0.580 0.570 0.580 0.550 0.600 295,000 163,810 0.5553 0.577 0.567 0.577 0.547 0.597 296,381 0.5527 9.43%
2024-04-08 0 0.530 0.500 0.550 0.530 0.530 10,000 5,300 0.5300 0.528 0.498 0.547 0.528 0.528 10,047 0.5275 -3.64%
2024-04-05 0 0.550 0.540 0.580 0.550 0.550 900,000 495,000 0.5500 0.547 0.537 0.577 0.547 0.547 904,212 0.5474 5.77%
2024-04-03 0 0.520 0.510 0.550 0.510 0.520 110,000 56,200 0.5109 0.518 0.508 0.547 0.508 0.518 110,515 0.5085 0.00%
2024-04-02 0 0.520 0.510 0.550 - - 0 0 - 0.518 0.508 0.547 - - 0 - 0.00%
2024-03-28 0 0.520 0.510 0.540 0.520 0.520 30,000 15,600 0.5200 0.518 0.508 0.537 0.518 0.518 30,140 0.5176 0.00%
2024-03-27 0 0.520 0.520 0.540 0.520 0.520 270,000 140,400 0.5200 0.518 0.518 0.537 0.518 0.518 271,264 0.5176 -1.89%
2024-03-26 0 0.530 0.520 0.540 0.510 0.550 702,000 360,900 0.5141 0.528 0.518 0.537 0.508 0.547 705,285 0.5117 3.92%
2024-03-25 0 0.510 0.490 0.530 0.510 0.510 120,000 61,200 0.5100 0.508 0.488 0.528 0.508 0.508 120,562 0.5076 0.00%
2024-03-22 0 0.510 0.495 0.530 0.500 0.520 170,000 86,100 0.5065 0.508 0.493 0.528 0.498 0.518 170,796 0.5041 -5.56%
2024-03-21 0 0.540 0.510 0.540 - - 0 0 - 0.537 0.508 0.537 - - 0 - 0.00%
2024-03-20 0 0.540 0.510 0.550 0.510 0.560 310,000 162,500 0.5242 0.537 0.508 0.547 0.508 0.557 311,451 0.5218 0.00%
2024-03-19 0 0.540 0.510 0.560 0.500 0.550 1,960,000 1,053,300 0.5374 0.537 0.508 0.557 0.498 0.547 1,969,173 0.5349 1.89%
2024-03-18 0 0.530 0.530 0.550 0.530 0.560 1,840,000 976,100 0.5305 0.528 0.528 0.547 0.528 0.557 1,848,612 0.5280 -3.64%
2024-03-15 0 0.550 0.520 0.560 0.500 0.560 2,396,000 1,270,180 0.5301 0.547 0.518 0.557 0.498 0.557 2,407,214 0.5277 5.77%
2024-03-14 0 0.520 0.475 0.520 0.495 0.520 1,250,000 637,300 0.5098 0.518 0.473 0.518 0.493 0.518 1,255,850 0.5075 5.05%
2024-03-13 0 0.495 0.495 0.510 0.470 0.500 200,000 98,900 0.4945 0.493 0.493 0.508 0.468 0.498 200,936 0.4922 -4.81%
2024-03-12 0 0.520 0.470 0.520 - - 0 0 - 0.518 0.468 0.518 - - 0 - -5.45%
2024-03-11 0 0.550 0.460 0.550 0.440 0.550 1,270,000 606,900 0.4779 0.547 0.458 0.547 0.438 0.547 1,275,944 0.4756 25.00%
2024-03-08 0 0.440 0.440 0.460 0.430 0.475 2,092,000 945,310 0.4519 0.438 0.438 0.458 0.428 0.473 2,101,791 0.4498 -5.38%
2024-03-07 0 0.465 0.465 0.475 0.465 0.475 284,000 132,320 0.4659 0.463 0.463 0.473 0.463 0.473 285,329 0.4637 -2.11%
2024-03-06 0 0.475 0.465 0.475 0.470 0.490 252,000 119,310 0.4735 0.473 0.463 0.473 0.468 0.488 253,179 0.4712 -2.06%
2024-03-05 0 0.485 0.470 0.480 0.470 0.490 490,000 235,300 0.4802 0.483 0.468 0.478 0.468 0.488 492,293 0.4780 -2.02%
2024-03-04 0 0.495 0.475 0.500 0.470 0.500 820,000 403,400 0.4920 0.493 0.473 0.498 0.468 0.498 823,838 0.4897 1.02%
2024-03-01 0 0.490 0.465 0.495 - - 0 0 - 0.488 0.463 0.493 - - 0 - 0.00%
2024-02-29 0 0.490 0.450 0.490 0.450 0.495 360,000 171,250 0.4757 0.488 0.448 0.488 0.448 0.493 361,685 0.4735 4.26%
2024-02-28 0 0.470 0.440 0.475 - - 0 0 - 0.468 0.438 0.473 - - 0 - 0.00%
2024-02-27 0 0.470 0.455 0.480 0.470 0.480 60,000 28,700 0.4783 0.468 0.453 0.478 0.468 0.478 60,281 0.4761 -4.08%
2024-02-26 0 0.490 0.470 0.490 0.485 0.495 450,000 222,250 0.4939 0.488 0.468 0.488 0.483 0.493 452,106 0.4916 -2.00%
2024-02-23 0 0.500 0.485 0.500 0.490 0.510 70,000 34,900 0.4986 0.498 0.483 0.498 0.488 0.508 70,328 0.4962 -1.96%
2024-02-22 0 0.510 0.495 0.510 0.500 0.530 3,100,000 1,605,700 0.5180 0.508 0.493 0.508 0.498 0.528 3,114,509 0.5156 -1.92%
2024-02-21 0 0.520 0.520 0.550 0.475 0.610 10,698,000 5,840,650 0.5460 0.518 0.518 0.547 0.473 0.607 10,748,069 0.5434 6.12%
2024-02-20 0 0.490 0.470 0.485 0.460 0.520 2,040,000 1,004,250 0.4923 0.488 0.468 0.483 0.458 0.518 2,049,548 0.4900 -5.77%
2024-02-19 0 0.520 0.495 0.520 0.485 0.530 1,950,000 1,014,150 0.5201 0.518 0.493 0.518 0.483 0.528 1,959,126 0.5177 1.96%
2024-02-16 0 0.510 0.480 0.520 0.480 0.520 2,172,000 1,097,920 0.5055 0.508 0.478 0.518 0.478 0.518 2,182,165 0.5031 7.37%
2024-02-15 0 0.475 0.475 0.520 0.475 0.520 1,480,000 738,400 0.4989 0.473 0.473 0.518 0.473 0.518 1,486,927 0.4966 -8.65%
2024-02-14 0 0.520 0.485 0.530 0.490 0.520 2,440,000 1,251,900 0.5131 0.518 0.483 0.528 0.488 0.518 2,451,420 0.5107 -3.70%
2024-02-09 0 0.540 0.485 0.540 0.495 0.550 1,320,000 697,950 0.5288 0.537 0.483 0.537 0.493 0.547 1,326,178 0.5263 13.68%
2024-02-08 0 0.475 0.440 0.500 0.405 0.480 1,974,000 864,360 0.4379 0.473 0.438 0.498 0.403 0.478 1,983,239 0.4358 7.95%
2024-02-07 0 0.440 0.430 0.445 0.440 0.440 20,000 8,800 0.4400 0.438 0.428 0.443 0.438 0.438 20,094 0.4380 -4.35%
2024-02-06 0 0.460 0.440 0.460 0.460 0.465 670,000 311,450 0.4649 0.458 0.438 0.458 0.458 0.463 673,136 0.4627 -2.13%
2024-02-05 0 0.470 0.435 0.470 0.445 0.470 1,490,000 681,800 0.4576 0.468 0.433 0.468 0.443 0.468 1,496,973 0.4555 -4.08%
2024-02-02 0 0.490 0.475 0.495 0.455 0.490 350,000 164,150 0.4690 0.488 0.473 0.493 0.453 0.488 351,638 0.4668 -3.92%
2024-02-01 0 0.510 0.470 0.520 0.500 0.510 40,000 19,400 0.4850 0.508 0.468 0.518 0.498 0.508 40,187 0.4827 5.15%
2024-01-31 0 0.485 0.455 0.490 0.430 0.490 1,450,000 674,150 0.4649 0.483 0.453 0.488 0.428 0.488 1,456,786 0.4628 0.00%
2024-01-30 0 0.485 0.430 0.490 0.410 0.490 950,000 441,950 0.4652 0.483 0.428 0.488 0.408 0.488 954,446 0.4630 1.04%
2024-01-29 0 0.480 0.445 0.485 0.430 0.480 270,000 123,650 0.4580 0.478 0.443 0.483 0.428 0.478 271,264 0.4558 11.63%
2024-01-26 0 0.430 0.415 0.440 - - 0 0 - 0.428 0.413 0.438 - - 0 - 0.00%
2024-01-25 0 0.430 0.415 0.435 0.405 0.430 585,000 244,250 0.4175 0.428 0.413 0.433 0.403 0.428 587,738 0.4156 -4.44%
2024-01-24 0 0.450 0.430 0.450 - - 0 0 - 0.448 0.428 0.448 - - 0 - 0.00%
2024-01-23 0 0.450 0.430 0.450 0.420 0.460 102,000 44,260 0.4339 0.448 0.428 0.448 0.418 0.458 102,477 0.4319 -5.26%
2024-01-22 0 0.475 0.440 0.475 0.475 0.475 10,000 4,750 0.4750 0.473 0.438 0.473 0.473 0.473 10,047 0.4728 -1.04%
2024-01-19 0 0.480 0.450 0.475 0.480 0.480 10,000 4,800 0.4800 0.478 0.448 0.473 0.478 0.478 10,047 0.4778 -1.03%
2024-01-18 0 0.485 0.470 0.485 0.485 0.485 10,000 4,850 0.4850 0.483 0.468 0.483 0.483 0.483 10,047 0.4827 -3.00%
2024-01-17 0 0.500 0.485 0.500 0.490 0.550 280,000 144,000 0.5143 0.498 0.483 0.498 0.488 0.547 281,310 0.5119 -7.41%
2024-01-16 0 0.540 0.500 0.540 0.500 0.560 1,570,000 681,200 0.4339 0.537 0.498 0.537 0.498 0.557 1,577,348 0.4319 10.20%
2024-01-15 0 0.490 0.470 0.490 0.460 0.590 290,000 145,800 0.5028 0.488 0.468 0.488 0.458 0.587 291,357 0.5004 -5.77%
2024-01-12 0 0.520 0.500 0.520 0.445 0.520 5,800,000 2,359,400 0.4068 0.518 0.498 0.518 0.443 0.518 5,827,145 0.4049 5.05%
2024-01-11 0 0.495 0.460 0.500 0.445 0.495 1,630,000 741,900 0.4552 0.493 0.458 0.498 0.443 0.493 1,637,629 0.4530 -6.60%
2024-01-10 0 0.530 0.400 0.540 0.500 0.570 200,000 104,200 0.5210 0.528 0.398 0.537 0.498 0.567 200,936 0.5186 -5.36%
2024-01-09 0 0.560 0.520 0.560 0.580 0.580 20,000 11,600 0.5800 0.557 0.518 0.557 0.577 0.577 20,094 0.5773 1.82%
2024-01-08 0 0.550 - 0.550 - - 7,000 3,490 0.4986 0.547 - 0.547 - - 7,033 0.4962 -1.79%
2024-01-05 0 0.560 0.520 0.560 0.520 0.560 110,000 59,700 0.5427 0.557 0.518 0.557 0.518 0.557 110,515 0.5402 1.82%
2024-01-04 0 0.550 0.530 0.560 0.500 0.550 530,000 275,600 0.5200 0.547 0.528 0.557 0.498 0.547 532,480 0.5176 1.85%
2024-01-03 0 0.540 0.520 0.540 0.500 0.560 332,000 180,200 0.5428 0.537 0.518 0.537 0.498 0.557 333,554 0.5402 3.85%
2024-01-02 0 0.520 0.450 0.530 0.460 0.600 352,000 188,770 0.5363 0.518 0.448 0.528 0.458 0.597 353,647 0.5338 15.56%
2023-12-29 0 0.450 0.430 0.480 0.450 0.450 200,000 90,000 0.4500 0.448 0.428 0.478 0.448 0.448 200,936 0.4479 -10.00%
2023-12-28 0 0.500 0.420 0.500 0.520 0.520 22,000 11,260 0.5118 0.498 0.418 0.498 0.518 0.518 22,103 0.5094 -1.96%
2023-12-27 0 0.510 0.440 0.510 0.540 0.540 10,000 5,400 0.5400 0.508 0.438 0.508 0.537 0.537 10,047 0.5375 0.00%
2023-12-22 0 0.510 0.450 0.540 - - 0 0 - 0.508 0.448 0.537 - - 0 - 0.00%
2023-12-21 0 0.510 0.450 0.510 - - 0 0 - 0.508 0.448 0.508 - - 0 - -1.92%
2023-12-20 0 0.520 0.455 0.520 - - 2,000 910 0.4550 0.518 0.453 0.518 - - 2,009 0.4529 -3.70%
2023-12-19 0 0.540 0.455 0.540 0.500 0.550 30,000 15,500 0.5167 0.537 0.453 0.537 0.498 0.547 30,140 0.5143 -1.82%
2023-12-18 0 0.550 0.530 0.550 0.460 0.550 11,220,000 5,053,200 0.4504 0.547 0.528 0.547 0.458 0.547 11,272,512 0.4483 17.02%
2023-12-15 0 0.470 0.425 0.470 0.390 0.475 300,000 126,750 0.4225 0.468 0.423 0.468 0.388 0.473 301,404 0.4205 20.51%
2023-12-14 0 0.390 0.390 0.415 0.390 0.390 150,000 58,500 0.3900 0.388 0.388 0.413 0.388 0.388 150,702 0.3882 1.30%
2023-12-13 0 0.385 0.360 0.400 0.370 0.390 70,000 27,050 0.3864 0.383 0.358 0.398 0.368 0.388 70,328 0.3846 -8.33%
2023-12-12 0 0.420 0.390 0.425 - - 0 0 - 0.418 0.388 0.423 - - 0 - 0.00%
2023-12-11 0 0.420 0.390 0.425 - - 0 0 - 0.418 0.388 0.423 - - 0 - 0.00%
2023-12-08 0 0.420 0.390 0.425 0.420 0.420 10,000 4,200 0.4200 0.418 0.388 0.423 0.418 0.418 10,047 0.4180 7.69%
2023-12-07 0 0.390 0.380 0.420 0.370 0.390 104,000 38,760 0.3727 0.388 0.378 0.418 0.368 0.388 104,487 0.3710 2.63%
2023-12-06 0 0.380 0.370 0.410 - - 0 0 - 0.378 0.368 0.408 - - 0 - 0.00%
2023-12-05 0 0.380 0.370 0.415 - - 0 0 - 0.378 0.368 0.413 - - 0 - 0.00%
2023-12-04 0 0.380 0.380 0.390 0.375 0.385 298,000 113,230 0.3800 0.378 0.378 0.388 0.373 0.383 299,395 0.3782 -12.64%
2023-12-01 0 0.435 0.405 0.440 0.400 0.435 420,000 170,650 0.4063 0.433 0.403 0.438 0.398 0.433 421,966 0.4044 0.00%
2023-11-30 0 0.435 0.380 0.430 0.370 0.435 220,000 84,750 0.3852 0.433 0.378 0.428 0.368 0.433 221,030 0.3834 4.82%
2023-11-29 0 0.415 0.375 0.415 0.375 0.415 42,000 16,330 0.3888 0.413 0.373 0.413 0.373 0.413 42,197 0.3870 5.06%
2023-11-28 0 0.395 0.380 0.415 0.395 0.395 24,000 8,675 0.3615 0.393 0.378 0.413 0.393 0.393 24,112 0.3598 -5.95%
2023-11-27 0 0.420 0.380 0.435 0.395 0.420 60,000 24,000 0.4000 0.418 0.378 0.433 0.393 0.418 60,281 0.3981 6.33%
2023-11-24 0 0.395 0.395 0.425 0.395 0.450 120,000 49,850 0.4154 0.393 0.393 0.423 0.393 0.448 120,562 0.4135 -20.20%
2023-11-23 0 0.495 0.450 0.495 - - 0 0 - 0.493 0.448 0.493 - - 0 - -2.94%
2023-11-22 0 0.510 0.465 0.510 - - 0 0 - 0.508 0.463 0.508 - - 0 - 0.00%
2023-11-21 0 0.510 0.455 0.530 0.430 0.600 84,000 41,940 0.4993 0.508 0.453 0.528 0.428 0.597 84,393 0.4970 13.33%
2023-11-20 0 0.450 0.420 0.450 0.450 0.450 10,000 4,500 0.4500 0.448 0.418 0.448 0.448 0.448 10,047 0.4479 -10.00%
2023-11-17 0 0.500 0.450 0.500 0.470 0.520 70,000 34,850 0.4979 0.498 0.448 0.498 0.468 0.518 70,328 0.4955 -12.28%
2023-11-16 0 0.570 0.490 0.570 0.520 0.630 110,000 61,900 0.5627 0.567 0.488 0.567 0.518 0.627 110,515 0.5601 3.64%
2023-11-15 0 0.550 0.470 0.550 0.550 0.550 10,000 5,500 0.5500 0.547 0.468 0.547 0.547 0.547 10,047 0.5474 3.77%
2023-11-14 0 0.530 0.450 0.530 0.570 0.570 10,000 5,700 0.5700 0.528 0.448 0.528 0.567 0.567 10,047 0.5673 1.92%
2023-11-13 0 0.520 0.465 0.560 - - 0 0 - 0.518 0.463 0.557 - - 0 - 0.00%
2023-11-10 0 0.520 0.500 0.540 0.455 0.580 212,000 109,110 0.5147 0.518 0.498 0.537 0.453 0.577 212,992 0.5123 -10.34%
2023-11-09 0 0.580 0.500 0.580 0.580 0.580 20,000 11,600 0.5800 0.577 0.498 0.577 0.577 0.577 20,094 0.5773 0.00%
2023-11-08 0 0.580 0.500 0.580 0.550 0.590 30,000 16,900 0.5633 0.577 0.498 0.577 0.547 0.587 30,140 0.5607 22.11%
2023-11-07 0 0.475 0.415 - 0.445 0.475 100,000 46,400 0.4640 0.473 0.413 - 0.443 0.473 100,468 0.4618 6.74%
2023-11-06 0 0.445 0.410 0.450 0.445 0.445 10,000 4,450 0.4450 0.443 0.408 0.448 0.443 0.443 10,047 0.4429 3.49%
2023-11-03 0 0.430 0.395 0.435 0.390 0.430 480,000 200,700 0.4181 0.428 0.393 0.433 0.388 0.428 482,246 0.4162 1.18%
2023-11-02 0 0.425 0.380 0.425 0.390 0.445 100,000 41,600 0.4160 0.423 0.378 0.423 0.388 0.443 100,468 0.4141 -4.49%
2023-11-01 0 0.445 - 0.445 - - 0 0 - 0.443 - 0.443 - - 0 - -1.11%
2023-10-31 0 0.450 0.405 0.450 0.410 0.450 78,000 32,770 0.4201 0.448 0.403 0.448 0.408 0.448 78,365 0.4182 5.88%
2023-10-30 0 0.425 0.425 0.430 0.425 0.425 50,000 21,250 0.4250 0.423 0.423 0.428 0.423 0.423 50,234 0.4230 -1.16%
2023-10-27 0 0.430 0.370 0.430 0.350 0.430 230,000 87,250 0.3793 0.428 0.368 0.428 0.348 0.428 231,076 0.3776 6.17%
2023-10-26 0 0.405 0.360 0.405 0.380 0.425 170,000 67,750 0.3985 0.403 0.358 0.403 0.378 0.423 170,796 0.3967 -8.99%
2023-10-25 0 0.445 0.405 0.445 - - 0 0 - 0.443 0.403 0.443 - - 0 - -2.20%
2023-10-24 0 0.455 0.420 0.455 0.460 0.460 10,000 4,600 0.4600 0.453 0.418 0.453 0.458 0.458 10,047 0.4579 -1.09%
2023-10-20 0 0.460 0.455 0.465 0.450 0.465 154,000 70,345 0.4568 0.458 0.453 0.463 0.448 0.463 154,721 0.4547 2.22%
2023-10-19 0 0.450 0.430 0.455 0.400 0.460 420,000 179,500 0.4274 0.448 0.428 0.453 0.398 0.458 421,966 0.4254 1.12%
2023-10-18 0 0.445 0.430 0.445 0.430 0.640 1,602,000 772,360 0.4821 0.443 0.428 0.443 0.428 0.637 1,609,498 0.4799 -35.51%
2023-10-17 0 0.690 0.660 0.680 0.650 0.700 290,000 193,300 0.6666 0.687 0.657 0.677 0.647 0.697 291,357 0.6634 -8.00%
2023-10-16 0 0.750 0.680 0.750 0.650 0.750 2,570,000 1,901,000 0.7397 0.747 0.677 0.747 0.647 0.747 2,582,028 0.7362 1.35%
2023-10-13 0 0.740 0.680 0.710 0.680 0.750 1,972,000 1,468,400 0.7446 0.737 0.677 0.707 0.677 0.747 1,981,229 0.7412 -2.63%
2023-10-12 0 0.760 0.730 0.780 0.750 0.780 50,000 37,900 0.7580 0.756 0.727 0.776 0.747 0.776 50,234 0.7545 -3.80%
2023-10-11 0 0.790 0.700 0.800 - - 0 0 - 0.786 0.697 0.796 - - 0 - 0.00%
2023-10-10 0 0.790 0.720 0.800 0.780 0.790 1,721,000 1,375,720 0.7994 0.786 0.717 0.796 0.776 0.786 1,729,055 0.7956 0.00%
2023-10-09 0 0.790 0.730 0.760 0.730 0.790 61,000 45,310 0.7428 0.786 0.727 0.756 0.727 0.786 61,285 0.7393 -4.82%
2023-10-06 0 0.830 0.720 0.830 - - 0 0 - 0.826 0.717 0.826 - - 0 - 0.00%
2023-10-05 0 0.830 0.730 0.830 - - 0 0 - 0.826 0.727 0.826 - - 0 - 0.00%
2023-10-04 0 0.830 0.720 0.830 - - 0 0 - 0.826 0.717 0.826 - - 0 - -1.19%
2023-10-03 0 0.840 0.690 0.840 - - 0 0 - 0.836 0.687 0.836 - - 0 - 0.00%
2023-09-29 0 0.840 0.770 0.840 0.840 0.840 10,000 8,400 0.8400 0.836 0.766 0.836 0.836 0.836 10,047 0.8361 2.44%
2023-09-28 0 0.820 0.750 0.820 - - 0 0 - 0.816 0.747 0.816 - - 0 - -1.20%
2023-09-27 0 0.830 0.750 0.830 0.850 0.850 20,000 16,100 0.8050 0.826 0.747 0.826 0.846 0.846 20,094 0.8013 1.22%
2023-09-26 0 0.820 0.770 0.820 0.830 0.830 240,000 199,200 0.8300 0.816 0.766 0.816 0.826 0.826 241,123 0.8261 0.00%
2023-09-25 0 0.820 0.760 0.820 0.820 0.820 240,000 196,800 0.8200 0.816 0.756 0.816 0.816 0.816 241,123 0.8162 -1.20%
2023-09-22 0 0.830 0.780 0.820 0.770 0.830 70,000 55,200 0.7886 0.826 0.776 0.816 0.766 0.826 70,328 0.7849 -2.35%
2023-09-21 0 0.850 0.760 0.860 0.720 0.850 370,000 290,200 0.7843 0.846 0.756 0.856 0.717 0.846 371,732 0.7807 -1.16%
2023-09-20 0 0.860 0.800 0.860 0.860 0.860 170,000 146,200 0.8600 0.856 0.796 0.856 0.856 0.856 170,796 0.8560 0.00%
2023-09-19 0 0.860 0.820 0.870 0.780 0.930 1,370,000 1,170,900 0.8547 0.856 0.816 0.866 0.776 0.926 1,376,412 0.8507 -7.53%
2023-09-18 0 0.930 0.900 0.930 0.860 0.930 60,000 54,500 0.9083 0.926 0.896 0.926 0.856 0.926 60,281 0.9041 -1.06%
2023-09-15 0 0.940 0.900 0.940 0.900 0.950 390,000 357,500 0.9167 0.936 0.896 0.936 0.896 0.946 391,825 0.9124 -1.05%
2023-09-14 0 0.950 0.930 0.950 0.890 0.990 3,000,000 2,848,600 0.9495 0.946 0.926 0.946 0.886 0.985 3,014,041 0.9451 5.56%
2023-09-13 0 0.900 0.830 0.900 0.770 0.900 2,360,000 1,937,500 0.8210 0.896 0.826 0.896 0.766 0.896 2,371,045 0.8172 13.92%
2023-09-12 0 0.790 0.770 0.820 0.750 0.860 250,000 195,400 0.7816 0.786 0.766 0.816 0.747 0.856 251,170 0.7780 2.60%
2023-09-11 0 0.770 0.750 0.760 0.750 0.810 130,000 99,100 0.7623 0.766 0.747 0.756 0.747 0.806 130,608 0.7588 -9.41%
2023-09-07 0 0.850 0.770 0.850 0.760 0.860 30,000 24,200 0.8067 0.846 0.766 0.846 0.756 0.856 30,140 0.8029 3.66%
2023-09-06 0 0.820 0.750 0.830 0.750 0.840 76,000 58,920 0.7753 0.816 0.747 0.826 0.747 0.836 76,356 0.7717 -4.65%
2023-09-05 0 0.860 0.820 0.860 0.870 0.870 100,000 87,000 0.8700 0.856 0.816 0.856 0.866 0.866 100,468 0.8659 -2.27%
2023-09-04 0 0.880 0.850 0.870 0.880 0.950 52,000 47,020 0.9042 0.876 0.846 0.866 0.876 0.946 52,243 0.9000 1.15%
2023-08-31 0 0.870 0.820 0.860 0.780 0.880 544,000 438,340 0.8058 0.866 0.816 0.856 0.776 0.876 546,546 0.8020 11.54%
2023-08-30 0 0.780 0.750 0.770 0.720 0.780 140,000 102,200 0.7300 0.776 0.747 0.766 0.717 0.776 140,655 0.7266 8.33%
2023-08-29 0 0.720 0.700 0.710 0.720 0.720 90,000 64,800 0.7200 0.717 0.697 0.707 0.717 0.717 90,421 0.7166 1.41%
2023-08-28 0 0.710 0.670 0.710 0.700 0.720 36,000 25,320 0.7033 0.707 0.667 0.707 0.697 0.717 36,168 0.7001 -1.39%
2023-08-25 0 0.720 0.680 0.710 0.720 0.730 1,830,000 1,283,700 0.7015 0.717 0.677 0.707 0.717 0.727 1,838,565 0.6982 -1.37%
2023-08-24 0 0.730 0.700 0.720 0.680 0.750 120,000 86,400 0.7200 0.727 0.697 0.717 0.677 0.747 120,562 0.7166 1.39%
2023-08-23 0 0.720 0.660 0.710 0.710 0.720 60,000 42,700 0.7117 0.717 0.657 0.707 0.707 0.717 60,281 0.7084 0.00%
2023-08-22 0 0.720 0.710 0.720 0.720 0.730 34,000 24,180 0.7112 0.717 0.707 0.717 0.717 0.727 34,159 0.7079 -7.69%
2023-08-21 0 0.780 0.700 0.790 - - 0 0 - 0.776 0.697 0.786 - - 0 - 0.00%
2023-08-18 0 0.780 0.760 0.770 0.740 0.780 2,020,000 1,599,500 0.7918 0.776 0.756 0.766 0.737 0.776 2,029,454 0.7881 -4.88%
2023-08-17 0 0.820 0.760 0.810 0.800 0.820 20,000 16,200 0.8100 0.816 0.756 0.806 0.796 0.816 20,094 0.8062 -1.20%
2023-08-16 0 0.830 0.770 0.820 0.770 0.830 70,000 55,000 0.7857 0.826 0.766 0.816 0.766 0.826 70,328 0.7821 3.75%
2023-08-15 0 0.800 0.780 0.790 0.780 0.800 140,000 109,500 0.7821 0.796 0.776 0.786 0.776 0.796 140,655 0.7785 -4.76%
2023-08-14 0 0.840 0.790 0.840 0.850 0.850 60,000 51,000 0.8500 0.836 0.786 0.836 0.846 0.846 60,281 0.8460 -3.45%
2023-08-11 0 0.870 0.800 0.860 0.810 0.870 24,000 19,800 0.8250 0.866 0.796 0.856 0.806 0.866 24,112 0.8212 -1.14%
2023-08-10 0 0.880 0.800 0.880 0.840 0.890 40,000 34,100 0.8525 0.876 0.796 0.876 0.836 0.886 40,187 0.8485 7.32%
2023-08-09 0 0.820 0.800 0.810 0.790 0.820 726,000 584,020 0.8044 0.816 0.796 0.806 0.786 0.816 729,398 0.8007 1.23%
2023-08-08 0 0.810 0.790 0.800 0.780 0.810 42,000 33,400 0.7952 0.806 0.786 0.796 0.776 0.806 42,197 0.7915 2.53%
2023-08-07 0 0.790 0.770 0.790 0.790 0.820 150,000 121,200 0.8080 0.786 0.766 0.786 0.786 0.816 150,702 0.8042 -3.66%
2023-08-04 0 0.820 0.800 0.810 0.790 0.840 120,000 96,500 0.8042 0.816 0.796 0.806 0.786 0.836 120,562 0.8004 7.89%
2023-08-03 0 0.760 0.760 0.820 0.760 0.820 330,000 261,600 0.7927 0.756 0.756 0.816 0.756 0.816 331,544 0.7890 -10.59%
2023-08-02 0 0.850 0.820 0.840 0.810 0.900 514,000 432,980 0.8424 0.846 0.816 0.836 0.806 0.896 516,406 0.8384 -5.56%
2023-08-01 0 0.900 0.830 0.890 0.850 0.900 60,000 51,900 0.8650 0.896 0.826 0.886 0.846 0.896 60,281 0.8610 0.00%
2023-07-31 0 0.900 0.850 0.860 0.860 0.860 20,000 17,200 0.8600 0.896 0.846 0.856 0.856 0.856 20,094 0.8560 0.00%
2023-07-28 0 0.900 0.860 0.900 0.920 0.920 20,000 18,500 0.9250 0.896 0.856 0.896 0.916 0.916 20,094 0.9207 3.45%
2023-07-27 0 0.870 0.830 0.870 0.850 0.880 180,000 154,400 0.8578 0.866 0.826 0.866 0.846 0.876 180,842 0.8538 -4.40%
2023-07-26 0 0.910 0.880 0.910 0.860 0.910 90,000 78,300 0.8700 0.906 0.876 0.906 0.856 0.906 90,421 0.8659 -1.09%
2023-07-25 0 0.920 0.870 0.920 0.850 0.920 378,000 332,120 0.8786 0.916 0.866 0.916 0.846 0.916 379,769 0.8745 0.00%
2023-07-24 0 0.920 0.900 0.940 0.920 0.930 210,000 194,200 0.9248 0.916 0.896 0.936 0.916 0.926 210,983 0.9205 -2.13%
2023-07-21 0 0.940 0.850 0.940 0.780 0.960 1,070,000 891,700 0.8334 0.936 0.846 0.936 0.776 0.956 1,075,008 0.8295 -8.74%
2023-07-20 0 1.030 0.920 1.030 0.870 1.030 600,000 546,900 0.9115 1.025 0.916 1.025 0.866 1.025 602,808 0.9073 8.42%
2023-07-19 0 0.950 0.920 0.950 0.930 0.950 316,000 295,000 0.9335 0.946 0.916 0.946 0.926 0.946 317,479 0.9292 -5.00%
2023-07-18 0 1.000 0.990 1.020 1.000 1.040 190,000 190,500 1.0026 0.995 0.985 1.015 0.995 1.035 190,889 0.9980 -4.76%
2023-07-14 0 1.050 1.000 1.050 0.990 1.050 3,060,000 3,109,500 1.0162 1.045 0.995 1.045 0.985 1.045 3,074,321 1.0114 5.00%
2023-07-13 0 1.000 1.000 1.020 0.980 1.030 990,000 996,900 1.0070 0.995 0.995 1.015 0.975 1.025 994,633 1.0023 0.00%
2023-07-12 0 1.000 1.000 1.040 0.940 1.050 718,000 733,980 1.0223 0.995 0.995 1.035 0.936 1.045 721,360 1.0175 -2.91%
2023-07-11 0 1.030 0.980 1.030 0.900 1.090 1,691,996 1,721,496 1.0174 1.025 0.975 1.025 0.896 1.085 1,699,915 1.0127 -4.63%
2023-07-10 0 1.080 1.070 1.080 1.020 1.090 3,298,504 3,469,044 1.0517 1.075 1.065 1.075 1.015 1.085 3,313,942 1.0468 2.86%
2023-07-07 0 1.050 1.000 1.050 0.940 1.050 965,000 973,670 1.0090 1.045 0.995 1.045 0.936 1.045 969,516 1.0043 6.06%
2023-07-06 0 0.990 0.980 0.990 0.860 1.000 1,413,000 1,359,780 0.9623 0.985 0.975 0.985 0.856 0.995 1,419,613 0.9579 10.00%
2023-07-05 0 0.900 0.860 0.900 0.750 0.930 1,312,000 1,127,700 0.8595 0.896 0.856 0.896 0.747 0.926 1,318,140 0.8555 21.62%
2023-07-04 0 0.740 0.730 0.760 0.660 0.830 737,000 541,680 0.7350 0.737 0.727 0.756 0.657 0.826 740,449 0.7316 12.12%
2023-07-03 0 0.660 0.650 0.680 0.630 0.730 430,000 301,700 0.7016 0.657 0.647 0.677 0.627 0.727 432,012 0.6984 -2.94%
2023-06-30 0 0.680 0.680 0.700 0.600 0.810 6,226,000 4,239,670 0.6810 0.677 0.677 0.697 0.597 0.806 6,255,139 0.6778 -15.00%
2023-06-29 0 0.800 0.750 0.830 0.800 0.930 320,000 273,900 0.8559 0.796 0.747 0.826 0.796 0.926 321,498 0.8520 -6.98%
2023-06-28 0 0.860 0.800 0.860 0.850 0.900 134,000 116,380 0.8685 0.856 0.796 0.856 0.846 0.896 134,627 0.8645 4.88%
2023-06-27 0 0.820 0.800 0.850 0.740 0.820 508,000 385,560 0.7590 0.816 0.796 0.846 0.737 0.816 510,378 0.7554 -1.20%
2023-06-26 0 0.830 0.800 0.820 0.810 0.980 70,000 63,500 0.9071 0.826 0.796 0.816 0.806 0.975 70,328 0.9029 -16.16%
2023-06-23 0 0.990 0.850 0.990 - - 0 0 - 0.985 0.846 0.985 - - 0 - -2.94%
2023-06-21 0 1.020 0.970 1.090 0.990 1.120 574,000 581,400 1.0129 1.015 0.965 1.085 0.985 1.115 576,686 1.0082 -11.30%
2023-06-20 0 1.150 1.150 1.170 1.100 1.300 1,726,000 2,049,420 1.1874 1.145 1.145 1.165 1.095 1.294 1,734,078 1.1818 10.58%
2023-06-19 0 1.040 1.000 1.040 1.000 1.120 426,000 438,260 1.0288 1.035 0.995 1.035 0.995 1.115 427,994 1.0240 -1.89%
2023-06-16 0 1.060 0.970 1.060 0.940 1.060 872,000 873,720 1.0020 1.055 0.965 1.055 0.936 1.055 876,081 0.9973 9.28%
2023-06-15 0 0.970 0.930 0.990 0.890 0.970 556,000 510,100 0.9174 0.965 0.926 0.985 0.886 0.965 558,602 0.9132 8.99%
2023-06-14 0 0.890 0.850 0.890 0.840 0.940 832,000 734,040 0.8823 0.886 0.846 0.886 0.836 0.936 835,894 0.8781 5.95%
2023-06-13 0 0.840 0.820 0.850 0.790 0.850 844,000 679,380 0.8050 0.836 0.816 0.846 0.786 0.846 847,950 0.8012 2.44%
2023-06-12 0 0.820 0.820 0.860 0.750 0.860 542,000 427,420 0.7886 0.816 0.816 0.856 0.747 0.856 544,537 0.7849 17.14%
2023-06-09 0 0.700 0.620 0.700 0.690 0.820 1,486,000 1,154,880 0.7772 0.697 0.617 0.697 0.687 0.816 1,492,955 0.7736 -12.50%
2023-06-08 0 0.800 0.750 0.800 0.590 0.870 5,988,000 4,646,180 0.7759 0.796 0.747 0.796 0.587 0.866 6,016,025 0.7723 35.59%
2023-06-07 0 0.590 0.530 0.650 0.480 0.600 2,942,200 1,490,252 0.5065 0.587 0.528 0.647 0.478 0.597 2,955,970 0.5041 34.09%
2023-06-06 0 0.440 0.400 0.500 0.440 0.445 100,000 44,100 0.4410 0.438 0.398 0.498 0.438 0.443 100,468 0.4389 -7.37%
2023-06-05 0 0.475 0.470 0.500 0.475 0.495 552,000 268,720 0.4868 0.473 0.468 0.498 0.473 0.493 554,583 0.4845 -5.00%
2023-06-02 0 0.500 0.450 0.600 0.450 0.500 2,336,000 1,122,600 0.4806 0.498 0.448 0.597 0.448 0.498 2,346,933 0.4783 0.00%
2023-06-01 0 0.500 0.395 0.650 - - 0 0 - 0.498 0.393 0.647 - - 0 - 0.00%
2023-05-31 0 0.500 0.520 0.650 0.500 0.500 60,000 30,000 0.5000 0.498 0.518 0.647 0.498 0.498 60,281 0.4977 -23.08%
2023-05-30 0 0.650 0.460 0.650 0.600 0.650 140,000 90,780 0.6484 0.647 0.458 0.647 0.597 0.647 140,655 0.6454 8.33%
2023-05-29 0 0.600 0.420 0.620 0.500 0.640 388,000 220,100 0.5673 0.597 0.418 0.617 0.498 0.637 389,816 0.5646 22.45%
2023-05-25 0 0.490 0.490 0.500 0.470 0.480 330,000 156,100 0.4730 0.488 0.488 0.498 0.468 0.478 331,544 0.4708 10.11%
2023-05-24 0 0.445 0.410 0.480 0.405 0.445 442,000 190,010 0.4299 0.443 0.408 0.478 0.403 0.443 444,069 0.4279 9.88%
2023-05-23 0 0.405 0.405 0.410 0.335 0.410 282,000 107,070 0.3797 0.403 0.403 0.408 0.333 0.408 283,320 0.3779 22.73%
2023-05-22 0 0.330 0.330 0.570 0.330 0.425 266,000 105,830 0.3979 0.328 0.328 0.567 0.328 0.423 267,245 0.3960 -21.74%
2023-05-19 0 0.540 0.455 0.540 - - 0 0 - 0.420 0.354 0.420 - - 0 - 0.00%
2023-05-18 0 0.108 0.108 0.113 0.103 0.113 580,000 62,910 0.1085 0.420 0.420 0.439 0.400 0.439 149,249 0.4215 -1.82%
2023-05-17 0 0.110 0.110 0.112 0.110 0.110 2,240,000 246,400 0.1100 0.427 0.427 0.435 0.427 0.427 576,408 0.4275 -3.51%
2023-05-16 0 0.114 0.108 0.114 0.108 0.115 310,000 35,160 0.1134 0.443 0.420 0.443 0.420 0.447 79,771 0.4408 5.56%
2023-05-15 0 0.108 0.108 0.115 0.108 0.108 140,000 15,120 0.1080 0.420 0.420 0.447 0.420 0.420 36,026 0.4197 -0.92%
2023-05-12 0 0.109 0.109 0.115 - - 0 0 - 0.424 0.424 0.447 - - 0 - 0.00%
2023-05-11 0 0.109 0.109 0.115 0.109 0.109 100,000 10,900 0.1090 0.424 0.424 0.447 0.424 0.424 25,733 0.4236 -5.22%
2023-05-10 0 0.115 0.108 0.118 - - 0 0 - 0.447 0.420 0.459 - - 0 - 0.00%
2023-05-09 0 0.115 0.108 0.118 0.108 0.115 2,800,000 318,600 0.1138 0.447 0.420 0.459 0.420 0.447 720,511 0.4422 4.55%
2023-05-08 0 0.110 0.110 0.115 0.110 0.115 3,500,000 393,500 0.1124 0.427 0.427 0.447 0.427 0.447 900,638 0.4369 3.77%
2023-05-05 0 0.106 0.106 0.110 0.102 0.112 1,320,000 143,120 0.1084 0.412 0.412 0.427 0.396 0.435 339,669 0.4214 -3.64%
2023-05-04 0 0.110 0.110 0.113 0.110 0.115 1,580,000 175,330 0.1110 0.427 0.427 0.439 0.427 0.447 406,574 0.4312 -1.79%
2023-05-03 0 0.112 0.108 0.112 0.112 0.112 340,000 38,080 0.1120 0.435 0.420 0.435 0.435 0.435 87,491 0.4352 -5.88%
2023-05-02 0 0.119 0.109 0.120 0.119 0.120 330,000 39,430 0.1195 0.462 0.424 0.466 0.462 0.466 84,917 0.4643 -0.83%
2023-04-28 0 0.120 0.110 0.121 0.109 0.120 9,610,000 1,056,980 0.1100 0.466 0.427 0.470 0.424 0.466 2,472,895 0.4274 4.35%
2023-04-27 0 0.115 0.110 0.115 0.109 0.115 330,000 36,290 0.1100 0.447 0.427 0.447 0.424 0.447 84,917 0.4274 4.55%
2023-04-26 0 0.110 0.110 0.115 0.110 0.110 220,000 24,200 0.1100 0.427 0.427 0.447 0.427 0.427 56,612 0.4275 0.00%
2023-04-25 0 0.110 0.110 0.115 0.110 0.110 190,000 20,900 0.1100 0.427 0.427 0.447 0.427 0.427 48,892 0.4275 0.00%
2023-04-24 0 0.110 0.110 0.115 - - 0 0 - 0.427 0.427 0.447 - - 0 - 0.00%
2023-04-21 0 0.110 0.110 0.115 0.110 0.110 1,150,000 126,500 0.1100 0.427 0.427 0.447 0.427 0.427 295,924 0.4275 0.00%
2023-04-20 0 0.110 0.110 0.114 - - 0 0 - 0.427 0.427 0.443 - - 0 - 0.00%
2023-04-19 0 0.110 0.110 0.115 - - 0 0 - 0.427 0.427 0.447 - - 0 - 0.00%
2023-04-18 0 0.110 0.110 0.114 0.110 0.114 80,000 8,900 0.1113 0.427 0.427 0.443 0.427 0.443 20,586 0.4323 -1.79%
2023-04-17 0 0.112 0.112 0.115 - - 0 0 - 0.435 0.435 0.447 - - 0 - 0.00%
2023-04-14 0 0.112 0.112 0.115 0.112 0.112 1,300,000 145,600 0.1120 0.435 0.435 0.447 0.435 0.435 334,523 0.4352 0.00%
2023-04-13 0 0.112 0.112 0.113 0.112 0.115 880,000 98,830 0.1123 0.435 0.435 0.439 0.435 0.447 226,446 0.4364 -4.27%
2023-04-12 0 0.117 0.112 0.117 0.112 0.119 670,000 77,790 0.1161 0.455 0.435 0.455 0.435 0.462 172,408 0.4512 -0.85%
2023-04-11 0 0.118 0.112 0.120 0.115 0.128 1,161,000 135,602 0.1168 0.459 0.435 0.466 0.447 0.497 298,755 0.4539 -5.60%
2023-04-06 0 0.125 0.120 0.128 - - 0 0 - 0.486 0.466 0.497 - - 0 - 0.00%
2023-04-04 0 0.125 0.120 0.128 0.122 0.125 180,000 22,260 0.1237 0.486 0.466 0.497 0.474 0.486 46,319 0.4806 2.46%
2023-04-03 0 0.122 0.122 0.130 0.118 0.120 140,000 16,560 0.1183 0.474 0.474 0.505 0.459 0.466 36,026 0.4597 1.67%
2023-03-31 0 0.120 0.122 0.143 0.120 0.120 300,000 36,000 0.1200 0.466 0.474 0.556 0.466 0.466 77,198 0.4663 -4.00%
2023-03-30 0 0.125 0.122 0.148 0.125 0.129 210,000 26,640 0.1269 0.486 0.474 0.575 0.486 0.501 54,038 0.4930 -3.85%
2023-03-29 0 0.130 0.125 0.148 0.128 0.130 30,000 3,880 0.1293 0.505 0.486 0.575 0.497 0.505 7,720 0.5026 1.56%
2023-03-28 0 0.128 0.128 0.148 - - 0 0 - 0.497 0.497 0.575 - - 0 - 0.79%
2023-03-27 0 0.127 0.116 0.143 - - 0 0 - 0.494 0.451 0.556 - - 0 - 0.00%
2023-03-24 0 0.127 0.125 0.143 - - 0 0 - 0.494 0.486 0.556 - - 0 - 0.00%
2023-03-23 0 0.127 0.127 0.143 0.125 0.130 500,000 63,440 0.1269 0.494 0.494 0.556 0.486 0.505 128,663 0.4931 -6.62%
2023-03-22 0 0.136 0.129 0.144 - - 0 0 - 0.529 0.501 0.560 - - 0 - 0.00%
2023-03-21 0 0.136 0.126 0.149 0.136 0.136 10,000 1,360 0.1360 0.529 0.490 0.579 0.529 0.529 2,573 0.5285 4.62%
2023-03-20 0 0.130 0.128 0.133 0.130 0.130 140,000 18,200 0.1300 0.505 0.497 0.517 0.505 0.505 36,026 0.5052 -2.26%
2023-03-17 0 0.133 0.133 0.141 0.128 0.132 550,000 70,840 0.1288 0.517 0.517 0.548 0.497 0.513 141,529 0.5005 5.56%
2023-03-16 0 0.126 0.126 0.141 0.126 0.126 50,000 6,300 0.1260 0.490 0.490 0.548 0.490 0.490 12,866 0.4897 -13.10%
2023-03-15 0 0.145 0.132 0.145 0.131 0.145 970,000 128,320 0.1323 0.563 0.513 0.563 0.509 0.563 249,605 0.5141 16.00%
2023-03-14 0 0.125 0.125 0.149 0.122 0.122 40,000 4,880 0.1220 0.486 0.486 0.579 0.474 0.474 10,293 0.4741 -3.85%
2023-03-13 0 0.130 0.130 0.149 0.130 0.130 14,000 1,780 0.1271 0.505 0.505 0.579 0.505 0.505 3,603 0.4941 3.17%
2023-03-10 0 0.126 0.125 0.149 0.126 0.131 130,000 16,980 0.1306 0.490 0.486 0.579 0.490 0.509 33,452 0.5076 -6.67%
2023-03-09 0 0.135 0.135 0.149 - - 0 0 - 0.525 0.525 0.579 - - 0 - 3.85%
2023-03-08 0 0.130 0.129 0.138 0.130 0.133 940,000 122,620 0.1304 0.505 0.501 0.536 0.505 0.517 241,886 0.5069 -2.26%
2023-03-07 0 0.133 0.133 0.143 0.133 0.143 1,010,000 143,430 0.1420 0.517 0.517 0.556 0.517 0.556 259,898 0.5519 -7.64%
2023-03-06 0 0.144 0.133 0.144 0.144 0.144 780,000 112,320 0.1440 0.560 0.517 0.560 0.560 0.560 200,714 0.5596 -0.69%
2023-03-03 0 0.145 0.134 0.146 0.145 0.148 3,030,000 443,750 0.1465 0.563 0.521 0.567 0.563 0.575 779,695 0.5691 -2.68%
2023-03-02 0 0.149 0.139 0.150 0.149 0.155 3,610,000 543,290 0.1505 0.579 0.540 0.583 0.579 0.602 928,944 0.5848 0.68%
2023-03-01 0 0.148 0.140 0.149 0.148 0.151 2,800,000 418,820 0.1496 0.575 0.544 0.579 0.575 0.587 720,511 0.5813 -0.67%
2023-02-28 0 0.149 0.138 0.149 0.149 0.153 2,050,000 308,400 0.1504 0.579 0.536 0.579 0.579 0.595 527,517 0.5846 -0.67%
2023-02-27 0 0.150 0.135 0.150 0.140 0.150 2,680,000 392,050 0.1463 0.583 0.525 0.583 0.544 0.583 689,632 0.5685 7.14%
2023-02-24 0 0.140 0.137 0.143 0.138 0.147 1,410,000 199,780 0.1417 0.544 0.532 0.556 0.536 0.571 362,829 0.5506 6.06%
2023-02-23 0 0.132 0.131 0.142 0.132 0.132 400,000 52,800 0.1320 0.513 0.509 0.552 0.513 0.513 102,930 0.5130 1.54%
2023-02-22 0 0.130 0.123 0.144 - - 0 0 - 0.505 0.478 0.560 - - 0 - 0.00%
2023-02-21 0 0.130 0.123 0.144 - - 0 0 - 0.505 0.478 0.560 - - 0 - 0.00%
2023-02-20 0 0.130 0.123 0.147 - - 0 0 - 0.505 0.478 0.571 - - 0 - 0.00%
2023-02-17 0 0.130 0.123 0.143 - - 0 0 - 0.505 0.478 0.556 - - 0 - 0.00%
2023-02-16 0 0.130 0.125 0.140 - - 0 0 - 0.505 0.486 0.544 - - 0 - 0.00%
2023-02-15 0 0.130 0.130 0.140 0.125 0.130 230,000 28,940 0.1258 0.505 0.505 0.544 0.486 0.505 59,185 0.4890 -2.26%
2023-02-14 0 0.133 0.128 0.140 0.133 0.133 220,000 29,260 0.1330 0.517 0.497 0.544 0.517 0.517 56,612 0.5169 2.31%
2023-02-13 0 0.130 0.130 0.140 0.130 0.130 60,000 7,820 0.1303 0.505 0.505 0.544 0.505 0.505 15,440 0.5065 3.17%
2023-02-10 0 0.126 0.126 0.134 0.124 0.130 310,000 38,900 0.1255 0.490 0.490 0.521 0.482 0.505 79,771 0.4876 -5.97%
2023-02-09 0 0.134 0.126 0.140 0.123 0.136 150,000 20,070 0.1338 0.521 0.490 0.544 0.478 0.529 38,599 0.5200 -6.29%
2023-02-08 0 0.143 0.127 0.146 - - 0 0 - 0.556 0.494 0.567 - - 0 - 0.00%
2023-02-07 0 0.143 0.125 0.148 - - 0 0 - 0.556 0.486 0.575 - - 0 - 0.00%
2023-02-06 0 0.143 0.130 0.145 - - 0 0 - 0.556 0.505 0.563 - - 0 - 0.00%
2023-02-03 0 0.143 0.128 0.144 0.143 0.152 8,200,000 1,193,860 0.1456 0.556 0.497 0.560 0.556 0.591 2,110,067 0.5658 -2.72%
2023-02-02 0 0.147 0.136 0.148 0.135 0.149 3,090,000 442,990 0.1434 0.571 0.529 0.575 0.525 0.579 795,135 0.5571 -2.65%
2023-02-01 0 0.151 0.134 0.151 0.151 0.151 870,000 131,370 0.1510 0.587 0.521 0.587 0.587 0.587 223,873 0.5868 0.67%
2023-01-31 0 0.150 0.140 0.157 0.148 0.151 2,690,000 402,800 0.1497 0.583 0.544 0.610 0.575 0.587 692,205 0.5819 -0.66%
2023-01-30 0 0.151 0.139 0.152 0.145 0.155 4,660,000 702,670 0.1508 0.587 0.540 0.591 0.563 0.602 1,199,135 0.5860 2.03%
2023-01-27 0 0.148 0.143 0.150 0.142 0.155 3,850,000 579,480 0.1505 0.575 0.556 0.583 0.552 0.602 990,702 0.5849 -0.67%
2023-01-26 0 0.149 0.149 0.154 0.149 0.180 27,650,000 4,361,290 0.1577 0.579 0.579 0.598 0.579 0.700 7,115,042 0.6130 -16.76%
2023-01-20 0 0.179 0.162 0.180 0.175 0.189 5,050,000 912,420 0.1807 0.696 0.630 0.700 0.680 0.734 1,299,492 0.7021 2.87%
2023-01-19 0 0.174 0.167 0.178 0.160 0.185 2,820,000 485,530 0.1722 0.676 0.649 0.692 0.622 0.719 725,657 0.6691 8.75%
2023-01-18 0 0.160 0.155 0.170 0.140 0.160 1,240,000 183,020 0.1476 0.622 0.602 0.661 0.544 0.622 319,083 0.5736 15.11%
2023-01-17 0 0.139 0.120 0.139 0.139 0.139 400,000 55,600 0.1390 0.540 0.466 0.540 0.540 0.540 102,930 0.5402 -0.71%
2023-01-16 0 0.140 0.120 0.140 - - 0 0 - 0.544 0.466 0.544 - - 0 - -1.41%
2023-01-13 0 0.142 0.120 0.142 0.115 0.143 1,290,000 154,250 0.1196 0.552 0.466 0.552 0.447 0.556 331,950 0.4647 18.33%
2023-01-12 0 0.120 0.117 0.125 0.119 0.126 720,000 86,200 0.1197 0.466 0.455 0.486 0.462 0.490 185,274 0.4653 -5.51%
2023-01-11 0 0.127 0.112 0.127 - - 0 0 - 0.494 0.435 0.494 - - 0 - -1.55%
2023-01-10 0 0.129 0.112 0.129 - - 0 0 - 0.501 0.435 0.501 - - 0 - 0.00%
2023-01-09 0 0.129 0.121 0.129 - - 0 0 - 0.501 0.470 0.501 - - 0 - 0.00%
2023-01-06 0 0.129 0.123 0.129 - - 0 0 - 0.501 0.478 0.501 - - 0 - -0.77%
2023-01-05 0 0.130 0.124 0.131 0.124 0.130 130,000 16,070 0.1236 0.505 0.482 0.509 0.482 0.505 33,452 0.4804 3.17%
2023-01-04 0 0.126 0.126 0.139 0.124 0.124 10,000 1,240 0.1240 0.490 0.490 0.540 0.482 0.482 2,573 0.4819 -6.67%
2023-01-03 0 0.135 0.123 0.140 - - 0 0 - 0.525 0.478 0.544 - - 0 - 0.00%
2022-12-30 0 0.135 0.130 0.139 0.122 0.135 330,000 43,350 0.1314 0.525 0.505 0.540 0.474 0.525 84,917 0.5105 1.50%
2022-12-29 0 0.133 0.124 0.140 - - 0 0 - 0.517 0.482 0.544 - - 0 - 0.00%
2022-12-28 0 0.133 0.133 0.139 0.121 0.133 420,000 51,810 0.1234 0.517 0.517 0.540 0.470 0.517 108,077 0.4794 2.31%
2022-12-23 0 0.130 0.124 0.137 - - 0 0 - 0.505 0.482 0.532 - - 0 - 0.00%
2022-12-22 0 0.130 0.124 0.136 - - 0 0 - 0.505 0.482 0.529 - - 0 - 0.00%
2022-12-21 0 0.130 0.130 0.138 0.128 0.138 2,650,000 351,700 0.1327 0.505 0.505 0.536 0.497 0.536 681,912 0.5158 -2.99%
2022-12-20 0 0.134 0.123 0.134 0.134 0.134 10,000 1,340 0.1340 0.521 0.478 0.521 0.521 0.521 2,573 0.5207 3.08%
2022-12-19 0 0.130 0.124 0.136 0.122 0.130 230,000 28,640 0.1245 0.505 0.482 0.529 0.474 0.505 59,185 0.4839 1.56%
2022-12-16 0 0.128 0.122 0.131 0.127 0.128 110,000 13,980 0.1271 0.497 0.474 0.509 0.494 0.497 28,306 0.4939 0.79%
2022-12-15 0 0.127 0.121 0.129 0.120 0.128 790,000 96,070 0.1216 0.494 0.470 0.501 0.466 0.497 203,287 0.4726 -5.22%
2022-12-14 0 0.134 0.120 0.135 - - 0 0 - 0.521 0.466 0.525 - - 0 - 0.00%
2022-12-13 0 0.134 0.120 0.135 - - 0 0 - 0.521 0.466 0.525 - - 0 - 0.00%
2022-12-12 0 0.134 0.126 0.135 0.134 0.134 10,000 1,340 0.1340 0.521 0.490 0.525 0.521 0.521 2,573 0.5207 7.20%
2022-12-09 0 0.125 0.124 0.134 0.123 0.125 170,000 21,080 0.1240 0.486 0.482 0.521 0.478 0.486 43,745 0.4819 -11.97%
2022-12-08 0 0.142 0.123 0.149 - - 0 0 - 0.552 0.478 0.579 - - 0 - 0.00%
2022-12-07 0 0.142 0.138 0.143 0.123 0.143 31,040,000 4,312,660 0.1389 0.552 0.536 0.556 0.478 0.556 7,987,374 0.5399 5.97%
2022-12-06 0 0.134 0.125 0.138 - - 0 0 - 0.521 0.486 0.536 - - 0 - 0.00%
2022-12-05 0 0.134 0.125 0.138 - - 0 0 - 0.521 0.486 0.536 - - 0 - 0.00%
2022-12-02 0 0.134 0.125 0.134 0.121 0.134 1,330,000 167,410 0.1259 0.521 0.486 0.521 0.470 0.521 342,243 0.4892 0.00%
2022-12-01 0 0.134 0.134 0.139 0.122 0.130 750,000 94,710 0.1263 0.521 0.521 0.540 0.474 0.505 192,994 0.4907 4.69%
2022-11-30 0 0.128 0.128 0.140 0.128 0.128 100,000 12,800 0.1280 0.497 0.497 0.544 0.497 0.497 25,733 0.4974 -7.91%
2022-11-29 0 0.139 0.128 0.140 - - 0 0 - 0.540 0.497 0.544 - - 0 - 0.00%
2022-11-28 0 0.139 0.131 0.140 0.137 0.139 1,080,000 150,080 0.1390 0.540 0.509 0.544 0.532 0.540 277,911 0.5400 1.46%
2022-11-25 0 0.137 0.129 0.138 0.128 0.144 3,460,000 477,660 0.1381 0.532 0.501 0.536 0.497 0.560 890,345 0.5365 3.01%
2022-11-24 0 0.133 0.128 0.133 0.133 0.133 1,000,000 133,000 0.1330 0.517 0.497 0.517 0.517 0.517 257,325 0.5169 0.00%
2022-11-23 0 0.133 0.127 0.134 0.131 0.133 300,000 39,060 0.1302 0.517 0.494 0.521 0.509 0.517 77,198 0.5060 0.00%
2022-11-22 0 0.133 0.129 0.138 0.131 0.133 40,000 5,260 0.1315 0.517 0.501 0.536 0.509 0.517 10,293 0.5110 4.72%
2022-11-21 0 0.127 0.126 0.127 0.127 0.133 1,820,000 236,530 0.1300 0.494 0.490 0.494 0.494 0.517 468,332 0.5050 -9.29%
2022-11-18 0 0.140 0.123 0.140 - - 0 0 - 0.544 0.478 0.544 - - 0 - 0.00%
2022-11-17 0 0.140 0.131 0.140 - - 0 0 - 0.544 0.509 0.544 - - 0 - -2.10%
2022-11-16 0 0.143 0.135 0.143 0.129 0.145 7,790,000 1,099,590 0.1412 0.556 0.525 0.556 0.501 0.563 2,004,563 0.5485 7.52%
2022-11-15 0 0.133 0.133 0.140 - - 70,000 9,100 0.1300 0.517 0.517 0.544 - - 18,013 0.5052 1.53%
2022-11-14 0 0.131 0.131 0.140 0.123 0.131 170,000 21,070 0.1239 0.509 0.509 0.544 0.478 0.509 43,745 0.4817 -2.96%
2022-11-11 0 0.135 0.126 0.140 0.135 0.142 450,000 63,490 0.1411 0.525 0.490 0.544 0.525 0.552 115,796 0.5483 1.50%
2022-11-10 0 0.133 0.122 0.133 - - 0 0 - 0.517 0.474 0.517 - - 0 - -0.75%
2022-11-09 0 0.134 0.128 0.134 0.122 0.134 560,000 70,370 0.1257 0.521 0.497 0.521 0.474 0.521 144,102 0.4883 0.00%
2022-11-08 0 0.134 0.134 0.141 - - 0 0 - 0.521 0.521 0.548 - - 0 - 0.00%
2022-11-07 0 0.134 0.130 0.135 0.134 0.134 60,000 8,040 0.1340 0.521 0.505 0.525 0.521 0.521 15,440 0.5207 -0.74%
2022-11-04 0 0.135 0.135 0.142 0.130 0.145 830,000 113,980 0.1373 0.525 0.525 0.552 0.505 0.563 213,580 0.5337 -4.93%
2022-11-03 0 0.142 0.130 0.142 0.130 0.142 5,800,000 805,540 0.1389 0.552 0.505 0.552 0.505 0.552 1,492,486 0.5397 5.19%
2022-11-02 0 0.135 0.122 0.139 - - 0 0 - 0.525 0.474 0.540 - - 0 - 0.00%
2022-11-01 0 0.135 0.125 0.139 - - 0 0 - 0.525 0.486 0.540 - - 0 - 0.00%
2022-10-31 0 0.135 0.134 0.135 0.134 0.135 310,000 41,640 0.1343 0.525 0.521 0.525 0.521 0.525 79,771 0.5220 0.00%
2022-10-28 0 0.135 0.135 0.138 0.128 0.135 1,550,000 198,540 0.1281 0.525 0.525 0.536 0.497 0.525 398,854 0.4978 5.47%
2022-10-27 0 0.128 0.126 0.132 0.121 0.135 2,640,000 342,570 0.1298 0.497 0.490 0.513 0.470 0.525 679,339 0.5043 5.79%
2022-10-26 0 0.121 0.101 0.122 0.121 0.135 1,960,000 252,940 0.1291 0.470 0.392 0.474 0.470 0.525 504,357 0.5015 -11.68%
2022-10-25 0 0.137 0.125 0.139 0.137 0.137 1,110,000 152,070 0.1370 0.532 0.486 0.540 0.532 0.532 285,631 0.5324 0.00%
2022-10-24 0 0.137 0.121 0.137 0.130 0.142 1,210,000 163,230 0.1349 0.532 0.470 0.532 0.505 0.552 311,363 0.5242 1.48%
2022-10-21 0 0.135 0.134 0.139 0.130 0.140 1,350,000 187,930 0.1392 0.525 0.521 0.540 0.505 0.544 347,389 0.5410 -2.88%
2022-10-20 0 0.139 0.138 0.139 0.139 0.145 6,830,000 966,820 0.1416 0.540 0.536 0.540 0.540 0.563 1,757,531 0.5501 0.72%
2022-10-19 0 0.138 0.137 0.138 0.138 0.145 6,520,000 919,460 0.1410 0.536 0.532 0.536 0.536 0.563 1,677,760 0.5480 -4.17%
2022-10-18 0 0.144 0.140 0.145 0.139 0.147 5,400,000 777,400 0.1440 0.560 0.544 0.563 0.540 0.571 1,389,556 0.5595 0.70%
2022-10-17 0 0.143 0.143 0.148 0.139 0.153 6,300,000 919,160 0.1459 0.556 0.556 0.575 0.540 0.595 1,621,149 0.5670 -1.38%
2022-10-14 0 0.145 0.141 0.146 0.137 0.145 6,520,000 940,960 0.1443 0.563 0.548 0.567 0.532 0.563 1,677,760 0.5608 0.69%
2022-10-13 0 0.144 0.140 0.145 0.136 0.145 5,020,000 717,960 0.1430 0.560 0.544 0.563 0.529 0.563 1,291,773 0.5558 3.60%
2022-10-12 0 0.139 0.139 0.142 0.137 0.146 5,670,000 807,360 0.1424 0.540 0.540 0.552 0.532 0.567 1,459,034 0.5534 -6.08%
2022-10-11 0 0.148 0.141 0.148 0.147 0.155 23,620,000 3,540,650 0.1499 0.575 0.548 0.575 0.571 0.602 6,078,021 0.5825 5.71%
2022-10-10 0 0.140 0.137 0.158 0.140 0.169 1,200,000 169,010 0.1408 0.544 0.532 0.614 0.544 0.657 308,790 0.5473 0.00%
2022-10-07 0 0.140 0.140 0.160 - - 0 0 - 0.544 0.544 0.622 - - 0 - 0.00%
2022-10-06 0 0.140 0.135 0.151 - - 0 0 - 0.544 0.525 0.587 - - 0 - 0.00%
2022-10-05 0 0.140 0.140 0.164 0.140 0.145 180,000 25,440 0.1413 0.544 0.544 0.637 0.544 0.563 46,319 0.5492 0.00%
2022-10-03 0 0.140 0.140 0.156 0.140 0.140 100,000 14,000 0.1400 0.544 0.544 0.606 0.544 0.544 25,733 0.5441 -0.71%
2022-09-30 0 0.141 0.140 0.158 0.140 0.140 30,000 4,200 0.1400 0.548 0.544 0.614 0.544 0.544 7,720 0.5441 0.71%
2022-09-29 0 0.140 0.137 0.151 0.130 0.140 550,000 74,280 0.1351 0.544 0.532 0.587 0.505 0.544 141,529 0.5248 0.72%
2022-09-28 0 0.139 0.133 0.140 - - 0 0 - 0.540 0.517 0.544 - - 0 - 0.00%
2022-09-27 0 0.139 0.139 0.151 0.134 0.154 8,080,000 1,207,140 0.1494 0.540 0.540 0.587 0.521 0.598 2,079,188 0.5806 -0.71%
2022-09-26 0 0.140 0.135 - 0.135 0.140 300,000 41,250 0.1375 0.544 0.525 - 0.525 0.544 77,198 0.5343 6.87%
2022-09-23 0 0.131 0.131 - 0.131 0.131 40,000 5,240 0.1310 0.509 0.509 - 0.509 0.509 10,293 0.5091 -3.68%
2022-09-22 0 0.136 0.134 0.151 0.135 0.151 340,000 47,720 0.1404 0.529 0.521 0.587 0.525 0.587 87,491 0.5454 -9.93%
2022-09-21 0 0.151 0.141 0.162 0.150 0.167 700,000 111,010 0.1586 0.587 0.548 0.630 0.583 0.649 180,128 0.6163 -13.71%
2022-09-20 0 0.175 0.175 0.185 0.151 0.196 10,300,000 1,845,510 0.1792 0.680 0.680 0.719 0.587 0.762 2,650,450 0.6963 15.13%
2022-09-19 0 0.152 0.150 0.152 - - 0 0 - 0.591 0.583 0.591 - - 0 - 0.00%
2022-09-16 0 0.152 0.134 0.152 - - 0 0 - 0.591 0.521 0.591 - - 0 - 0.00%
2022-09-15 0 0.152 0.133 0.168 - - 0 0 - 0.591 0.517 0.653 - - 0 - 0.00%
2022-09-14 0 0.152 0.133 0.167 - - 0 0 - 0.591 0.517 0.649 - - 0 - 0.00%
2022-09-13 0 0.152 0.138 0.163 0.130 0.150 1,130,000 169,220 0.1498 0.591 0.536 0.633 0.505 0.583 290,777 0.5820 10.14%
2022-09-09 0 0.138 0.138 0.156 0.121 0.135 320,000 41,850 0.1308 0.536 0.536 0.606 0.470 0.525 82,344 0.5082 1.47%
2022-09-08 0 0.136 0.136 0.143 0.135 0.143 160,000 22,090 0.1381 0.529 0.529 0.556 0.525 0.556 41,172 0.5365 -2.16%
2022-09-07 0 0.139 0.139 0.140 0.139 0.147 370,000 52,210 0.1411 0.540 0.540 0.544 0.540 0.571 95,210 0.5484 -5.44%
2022-09-06 0 0.147 0.143 0.166 - - 0 0 - 0.571 0.556 0.645 - - 0 - 0.00%
2022-09-05 0 0.147 0.146 0.166 0.138 0.143 330,000 46,440 0.1407 0.571 0.567 0.645 0.536 0.556 84,917 0.5469 -0.68%
2022-09-02 0 0.148 0.143 0.170 - - 0 0 - 0.575 0.556 0.661 - - 0 - 0.00%
2022-09-01 0 0.148 0.145 0.172 0.145 0.148 450,000 65,410 0.1454 0.575 0.563 0.668 0.563 0.575 115,796 0.5649 -1.33%
2022-08-31 0 0.150 0.147 0.162 0.146 0.150 200,000 29,680 0.1484 0.583 0.571 0.630 0.567 0.583 51,465 0.5767 0.00%
2022-08-30 0 0.150 0.140 0.150 0.150 0.150 150,000 22,500 0.1500 0.583 0.544 0.583 0.583 0.583 38,599 0.5829 -3.85%
2022-08-29 0 0.156 0.155 0.157 0.155 0.165 3,250,000 511,600 0.1574 0.606 0.602 0.610 0.602 0.641 836,307 0.6117 -3.11%
2022-08-26 0 0.161 0.155 0.162 0.150 0.167 3,560,000 576,460 0.1619 0.626 0.602 0.630 0.583 0.649 916,078 0.6293 4.55%
2022-08-25 0 0.154 0.146 0.168 0.155 0.159 140,000 21,820 0.1559 0.598 0.567 0.653 0.602 0.618 36,026 0.6057 0.00%
2022-08-24 0 0.154 0.142 0.150 0.146 0.157 600,000 90,550 0.1509 0.598 0.552 0.583 0.567 0.610 154,395 0.5865 -6.10%
2022-08-23 0 0.164 0.157 0.189 0.156 0.164 200,000 32,000 0.1600 0.637 0.610 0.734 0.606 0.637 51,465 0.6218 -4.09%
2022-08-22 0 0.171 - 0.171 0.173 0.173 1,070,000 185,110 0.1730 0.665 - 0.665 0.672 0.672 275,338 0.6723 1.18%
2022-08-19 0 0.169 0.168 0.170 0.169 0.180 3,010,000 522,830 0.1737 0.657 0.653 0.661 0.657 0.700 774,549 0.6750 -3.43%
2022-08-18 0 0.175 0.170 0.179 0.175 0.187 4,520,000 804,790 0.1781 0.680 0.661 0.696 0.680 0.727 1,163,110 0.6919 -1.13%
2022-08-17 0 0.177 0.173 0.178 0.176 0.182 3,710,000 665,320 0.1793 0.688 0.672 0.692 0.684 0.707 954,676 0.6969 2.31%
2022-08-16 0 0.173 - 0.173 0.170 0.173 450,000 76,930 0.1710 0.672 - 0.672 0.661 0.672 115,796 0.6644 4.85%
2022-08-15 0 0.165 0.165 0.172 0.162 0.166 470,000 77,610 0.1651 0.641 0.641 0.668 0.630 0.645 120,943 0.6417 1.85%
2022-08-12 0 0.162 0.161 0.168 0.160 0.177 24,220,000 4,003,760 0.1653 0.630 0.626 0.653 0.622 0.688 6,232,416 0.6424 -6.90%
2022-08-11 0 0.174 0.174 0.180 0.174 0.190 17,670,000 3,173,080 0.1796 0.676 0.676 0.700 0.676 0.738 4,546,936 0.6979 -2.25%
2022-08-10 0 0.178 0.178 0.179 0.178 0.190 5,970,000 1,094,910 0.1834 0.692 0.692 0.696 0.692 0.738 1,536,231 0.7127 -4.81%
2022-08-09 0 0.187 0.184 0.190 0.186 0.191 4,670,000 881,260 0.1887 0.727 0.715 0.738 0.723 0.742 1,201,709 0.7333 -0.53%
2022-08-08 0 0.188 0.185 0.191 0.185 0.192 8,620,000 1,613,940 0.1872 0.731 0.719 0.742 0.719 0.746 2,218,143 0.7276 0.00%
2022-08-05 0 0.188 0.186 0.193 0.185 0.198 6,100,000 1,163,770 0.1908 0.731 0.723 0.750 0.719 0.769 1,569,684 0.7414 -4.57%
2022-08-04 0 0.197 0.195 0.197 0.192 0.198 3,960,000 777,500 0.1963 0.766 0.758 0.766 0.746 0.769 1,019,008 0.7630 0.00%
2022-08-03 0 0.197 0.191 0.203 0.194 0.210 12,660,000 2,535,800 0.2003 0.766 0.742 0.789 0.754 0.816 3,257,737 0.7784 -3.90%
2022-08-02 0 0.205 0.203 0.205 0.200 0.206 1,500,000 307,290 0.2049 0.797 0.789 0.797 0.777 0.801 385,988 0.7961 0.00%
2022-08-01 0 0.205 0.205 0.206 0.204 0.215 3,920,000 814,220 0.2077 0.797 0.797 0.801 0.793 0.836 1,008,715 0.8072 -1.91%
2022-07-29 0 0.209 0.203 0.209 0.209 0.214 12,200,000 2,565,850 0.2103 0.812 0.789 0.812 0.812 0.832 3,139,367 0.8173 0.48%
2022-07-28 0 0.208 0.200 0.209 0.208 0.214 3,580,000 748,990 0.2092 0.808 0.777 0.812 0.808 0.832 921,224 0.8130 0.00%
2022-07-27 0 0.208 0.200 0.209 0.205 0.210 2,600,000 541,050 0.2081 0.808 0.777 0.812 0.797 0.816 669,046 0.8087 0.00%
2022-07-26 0 0.208 0.203 0.210 0.205 0.218 3,550,000 744,480 0.2097 0.808 0.789 0.816 0.797 0.847 913,504 0.8150 -1.42%
2022-07-25 0 0.211 0.205 0.213 0.197 0.213 10,700,000 2,257,920 0.2110 0.820 0.797 0.828 0.766 0.828 2,753,380 0.8201 5.50%
2022-07-22 0 0.200 0.196 0.200 0.199 0.219 2,560,000 529,210 0.2067 0.777 0.762 0.777 0.773 0.851 658,753 0.8034 -5.66%
2022-07-21 0 0.212 0.208 0.215 0.210 0.223 3,760,000 816,700 0.2172 0.824 0.808 0.836 0.816 0.867 967,543 0.8441 -5.36%
2022-07-20 0 0.224 0.214 0.224 0.221 0.225 4,160,000 932,910 0.2243 0.870 0.832 0.870 0.859 0.874 1,070,473 0.8715 0.45%
2022-07-19 0 0.223 0.215 0.224 0.218 0.226 4,350,000 972,270 0.2235 0.867 0.836 0.870 0.847 0.878 1,119,365 0.8686 -1.76%
2022-07-18 0 0.227 0.220 0.228 0.206 0.230 15,110,000 3,354,050 0.2220 0.882 0.855 0.886 0.801 0.894 3,888,184 0.8626 9.66%
2022-07-15 0 0.207 0.207 0.218 0.207 0.207 90,000 18,630 0.2070 0.804 0.804 0.847 0.804 0.804 23,159 0.8044 -5.05%
2022-07-14 0 0.218 0.206 0.224 0.210 0.225 310,000 69,410 0.2239 0.847 0.801 0.870 0.816 0.874 79,771 0.8701 -0.91%
2022-07-13 0 0.220 0.206 0.230 0.220 0.220 500,000 110,000 0.2200 0.855 0.801 0.894 0.855 0.855 128,663 0.8549 5.26%
2022-07-12 0 0.209 0.209 0.211 0.204 0.230 2,450,000 529,710 0.2162 0.812 0.812 0.820 0.793 0.894 630,447 0.8402 -4.57%
2022-07-11 0 0.219 0.203 0.220 - - 10,000 2,200 0.2200 0.851 0.789 0.855 - - 2,573 0.8549 0.00%
2022-07-08 0 0.219 0.204 0.220 0.220 0.220 20,000 4,400 0.2200 0.851 0.793 0.855 0.855 0.855 5,147 0.8549 -0.45%
2022-07-07 0 0.220 0.208 0.226 0.220 0.221 250,000 55,250 0.2210 0.855 0.808 0.878 0.855 0.859 64,331 0.8588 -3.08%
2022-07-06 0 0.227 0.212 0.240 - - 0 0 - 0.882 0.824 0.933 - - 0 - 0.00%
2022-07-05 0 0.227 0.219 0.235 0.227 0.240 240,000 56,580 0.2358 0.882 0.851 0.913 0.882 0.933 61,758 0.9162 -1.30%
2022-07-04 0 0.230 0.218 0.230 - - 0 0 - 0.894 0.847 0.894 - - 0 - -4.17%
2022-06-30 0 0.240 0.221 0.242 0.235 0.247 870,000 208,070 0.2392 0.933 0.859 0.940 0.913 0.960 223,873 0.9294 -0.41%
2022-06-29 0 0.241 0.235 0.241 0.230 0.243 1,790,000 417,890 0.2335 0.937 0.913 0.937 0.894 0.944 460,612 0.9072 4.78%
2022-06-28 0 0.230 0.220 0.232 0.220 0.230 5,140,000 1,152,880 0.2243 0.894 0.855 0.902 0.855 0.894 1,322,652 0.8716 5.99%
2022-06-27 0 0.217 0.213 0.225 0.217 0.227 2,530,000 563,440 0.2227 0.843 0.828 0.874 0.843 0.882 651,033 0.8655 2.36%
2022-06-24 0 0.212 0.209 0.228 0.212 0.215 1,210,000 256,820 0.2122 0.824 0.812 0.886 0.824 0.836 311,363 0.8248 -1.85%
2022-06-23 0 0.216 0.208 0.216 0.215 0.225 5,210,000 1,134,020 0.2177 0.839 0.808 0.839 0.836 0.874 1,340,664 0.8459 0.00%
2022-06-22 0 0.216 0.206 0.219 0.211 0.223 7,200,000 1,553,290 0.2157 0.839 0.801 0.851 0.820 0.867 1,852,741 0.8384 1.89%
2022-06-21 0 0.212 0.209 0.218 0.210 0.215 5,910,000 1,254,940 0.2123 0.824 0.812 0.847 0.816 0.836 1,520,792 0.8252 0.95%
2022-06-20 0 0.210 0.200 0.211 0.195 0.211 7,550,000 1,541,540 0.2042 0.816 0.777 0.820 0.758 0.820 1,942,805 0.7935 0.00%
2022-06-17 0 0.210 0.210 0.216 0.210 0.210 160,000 33,600 0.2100 0.816 0.816 0.839 0.816 0.816 41,172 0.8161 0.00%
2022-06-16 0 0.210 0.204 0.209 0.200 0.215 1,080,000 223,880 0.2073 0.816 0.793 0.812 0.777 0.836 277,911 0.8056 0.00%
2022-06-15 0 0.210 0.203 0.209 0.204 0.220 14,910,000 3,193,880 0.2142 0.816 0.789 0.812 0.793 0.855 3,836,719 0.8325 -2.33%
2022-06-14 0 0.215 0.213 0.215 0.200 0.215 530,000 112,650 0.2125 0.836 0.828 0.836 0.777 0.836 136,382 0.8260 4.88%
2022-06-13 0 0.205 0.202 0.216 - - 0 0 - 0.797 0.785 0.839 - - 0 - 0.00%
2022-06-10 0 0.205 0.205 0.215 0.201 0.207 360,000 73,880 0.2052 0.797 0.797 0.836 0.781 0.804 92,637 0.7975 1.49%
2022-06-09 0 0.202 0.202 0.206 0.196 0.205 700,000 141,840 0.2026 0.785 0.785 0.801 0.762 0.797 180,128 0.7874 -1.94%
2022-06-08 0 0.206 0.204 0.208 0.200 0.212 4,720,000 980,020 0.2076 0.801 0.793 0.808 0.777 0.824 1,214,575 0.8069 -1.44%
2022-06-07 0 0.209 0.201 0.209 0.195 0.219 12,850,000 2,627,080 0.2044 0.812 0.781 0.812 0.758 0.851 3,306,629 0.7945 -8.33%
2022-06-06 0 0.228 0.228 0.232 0.216 0.231 7,710,000 1,768,130 0.2293 0.886 0.886 0.902 0.839 0.898 1,983,977 0.8912 5.56%
2022-06-02 0 0.216 0.216 0.222 0.212 0.240 15,140,000 3,344,870 0.2209 0.839 0.839 0.863 0.824 0.933 3,895,904 0.8586 -6.09%
2022-06-01 0 0.230 0.221 0.239 0.221 0.235 5,090,000 1,175,560 0.2310 0.894 0.859 0.929 0.859 0.913 1,309,785 0.8975 0.00%
2022-05-31 0 0.230 0.224 0.235 0.230 0.240 3,040,000 710,820 0.2338 0.894 0.870 0.913 0.894 0.933 782,269 0.9087 1.32%
2022-05-30 0 0.227 0.220 0.229 0.218 0.230 5,390,000 1,208,040 0.2241 0.882 0.855 0.890 0.847 0.894 1,386,983 0.8710 -0.44%
2022-05-27 0 0.228 0.222 0.233 0.223 0.237 5,150,000 1,180,010 0.2291 0.886 0.863 0.905 0.867 0.921 1,325,225 0.8904 0.88%
2022-05-26 0 0.226 0.217 0.228 0.226 0.226 600,000 135,600 0.2260 0.878 0.843 0.886 0.878 0.878 154,395 0.8783 0.00%
2022-05-25 0 0.226 0.225 0.226 0.225 0.244 3,040,000 707,690 0.2328 0.878 0.874 0.878 0.874 0.948 782,269 0.9047 1.35%
2022-05-24 0 0.223 0.223 0.234 0.221 0.245 14,940,000 3,464,270 0.2319 0.867 0.867 0.909 0.859 0.952 3,844,439 0.9011 -8.98%
2022-05-23 0 0.245 0.245 0.260 0.230 0.290 13,480,000 3,416,970 0.2535 0.952 0.952 1.010 0.894 1.127 3,468,744 0.9851 -7.55%
2022-05-20 0 0.265 0.260 0.265 0.215 0.295 19,880,000 4,807,280 0.2418 1.030 1.010 1.030 0.836 1.146 5,115,625 0.9397 16.74%
2022-05-19 0 0.227 0.210 0.227 0.219 0.228 630,000 141,440 0.2245 0.882 0.816 0.882 0.851 0.886 162,115 0.8725 8.61%
2022-05-18 0 0.209 0.209 0.215 0.209 0.228 940,000 204,920 0.2180 0.812 0.812 0.836 0.812 0.886 241,886 0.8472 0.48%
2022-05-17 0 0.208 0.201 0.208 0.201 0.218 8,420,000 1,751,700 0.2080 0.808 0.781 0.808 0.781 0.847 2,166,678 0.8085 5.05%
2022-05-16 0 0.198 0.198 0.199 0.195 0.221 14,250,000 2,917,060 0.2047 0.769 0.769 0.773 0.758 0.859 3,666,884 0.7955 -5.71%
2022-05-13 0 0.210 0.208 0.210 0.208 0.249 21,080,000 4,744,450 0.2251 0.816 0.808 0.816 0.808 0.968 5,424,415 0.8746 -7.49%
2022-05-12 0 0.227 0.218 0.226 0.215 0.250 25,880,000 5,851,860 0.2261 0.882 0.847 0.878 0.836 0.972 6,659,576 0.8787 -7.35%
2022-05-11 0 0.245 0.233 0.247 0.220 0.265 26,000,000 6,098,210 0.2345 0.952 0.905 0.960 0.855 1.030 6,690,455 0.9115 -9.26%
2022-05-10 0 0.270 0.270 0.280 0.265 0.270 420,000 111,400 0.2652 1.049 1.049 1.088 1.030 1.049 108,077 1.0308 1.89%
2022-05-06 0 0.265 0.265 0.270 0.265 0.270 2,500,000 666,000 0.2664 1.030 1.030 1.049 1.030 1.049 643,313 1.0353 0.00%
2022-05-05 0 0.265 0.255 0.270 0.260 0.270 3,810,000 1,010,150 0.2651 1.030 0.991 1.049 1.010 1.049 980,409 1.0303 1.92%
2022-05-04 0 0.260 0.248 0.265 0.260 0.275 2,890,000 769,000 0.2661 1.010 0.964 1.030 1.010 1.069 743,670 1.0341 -1.89%
2022-05-03 0 0.265 0.260 0.270 0.260 0.275 4,050,000 1,079,600 0.2666 1.030 1.010 1.049 1.010 1.069 1,042,167 1.0359 1.92%
2022-04-29 0 0.260 0.250 0.270 0.245 0.280 6,930,000 1,798,810 0.2596 1.010 0.972 1.049 0.952 1.088 1,783,264 1.0087 4.00%
2022-04-28 0 0.250 0.234 0.250 0.245 0.250 560,000 137,300 0.2452 0.972 0.909 0.972 0.952 0.972 144,102 0.9528 2.04%
2022-04-27 0 0.245 0.233 0.249 0.243 0.255 5,530,000 1,358,990 0.2457 0.952 0.905 0.968 0.944 0.991 1,423,008 0.9550 -2.00%
2022-04-26 0 0.250 0.233 0.255 0.230 0.260 15,930,000 3,851,550 0.2418 0.972 0.905 0.991 0.894 1.010 4,099,190 0.9396 -1.96%
2022-04-25 0 0.255 0.233 0.265 - - 0 0 - 0.991 0.905 1.030 - - 0 - 0.00%
2022-04-22 0 0.255 0.238 0.270 - - 0 0 - 0.991 0.925 1.049 - - 0 - 0.00%
2022-04-21 0 0.255 0.231 0.255 - - 0 0 - 0.991 0.898 0.991 - - 0 - 0.00%
2022-04-20 0 0.255 0.233 0.270 - - 0 0 - 0.991 0.905 1.049 - - 0 - 0.00%
2022-04-19 0 0.255 0.240 0.260 0.250 0.260 13,590,000 3,463,550 0.2549 0.991 0.933 1.010 0.972 1.010 3,497,049 0.9904 3.24%
2022-04-14 0 0.247 0.228 0.248 0.255 0.275 110,000 28,250 0.2568 0.960 0.886 0.964 0.991 1.069 28,306 0.9980 2.49%
2022-04-13 0 0.241 0.228 0.255 - - 0 0 - 0.937 0.886 0.991 - - 0 - 0.00%
2022-04-12 0 0.241 0.228 0.242 0.240 0.245 3,170,000 767,960 0.2423 0.937 0.886 0.940 0.933 0.952 815,721 0.9414 -2.82%
2022-04-11 0 0.248 0.228 0.249 0.237 0.250 3,290,000 787,180 0.2393 0.964 0.886 0.968 0.921 0.972 846,600 0.9298 3.33%
2022-04-08 0 0.240 0.231 0.249 0.240 0.249 3,090,000 746,170 0.2415 0.933 0.898 0.968 0.933 0.968 795,135 0.9384 -3.23%
2022-04-07 0 0.248 0.232 0.248 0.231 0.255 10,080,000 2,420,000 0.2401 0.964 0.902 0.964 0.898 0.991 2,593,838 0.9330 -0.80%
2022-04-06 0 0.250 0.240 0.255 0.226 0.270 5,040,000 1,255,140 0.2490 0.972 0.933 0.991 0.878 1.049 1,296,919 0.9678 0.00%
2022-04-04 0 0.250 0.242 0.250 0.230 0.285 13,490,000 3,359,430 0.2490 0.972 0.940 0.972 0.894 1.108 3,471,317 0.9678 13.64%
2022-04-01 0 0.220 0.202 0.235 0.220 0.220 1,200,000 264,000 0.2200 0.855 0.785 0.913 0.855 0.855 308,790 0.8549 -2.22%
2022-03-31 0 0.225 0.205 0.231 0.218 0.227 80,000 17,670 0.2209 0.874 0.797 0.898 0.847 0.882 20,586 0.8583 2.27%
2022-03-30 0 0.220 0.205 0.231 0.220 0.220 10,000 2,200 0.2200 0.855 0.797 0.898 0.855 0.855 2,573 0.8549 0.00%
2022-03-29 0 0.220 0.220 0.243 0.220 0.220 40,000 8,800 0.2200 0.855 0.855 0.944 0.855 0.855 10,293 0.8549 0.46%
2022-03-28 0 0.219 0.219 0.241 0.218 0.219 120,000 26,270 0.2189 0.851 0.851 0.937 0.847 0.851 30,879 0.8507 -12.40%
2022-03-25 0 0.250 0.221 0.250 0.250 0.250 10,000 2,500 0.2500 0.972 0.859 0.972 0.972 0.972 2,573 0.9715 6.84%
2022-03-24 0 0.234 0.233 0.250 0.233 0.234 250,000 58,260 0.2330 0.909 0.905 0.972 0.905 0.909 64,331 0.9056 1.74%
2022-03-23 0 0.230 0.230 0.250 0.230 0.230 20,000 4,600 0.2300 0.894 0.894 0.972 0.894 0.894 5,147 0.8938 3.60%
2022-03-22 0 0.222 0.220 0.230 0.222 0.222 10,000 2,220 0.2220 0.863 0.855 0.894 0.863 0.863 2,573 0.8627 5.21%
2022-03-21 0 0.211 0.211 - - - 0 0 - 0.820 0.820 - - - 0 - 0.00%
2022-03-18 0 0.211 0.200 - - - 0 0 - 0.820 0.777 - - - 0 - 0.00%
2022-03-17 0 0.211 0.211 0.243 0.210 0.210 200,000 42,000 0.2100 0.820 0.820 0.944 0.816 0.816 51,465 0.8161 -4.09%
2022-03-16 0 0.220 0.185 0.243 - - 0 0 - 0.855 0.719 0.944 - - 0 - 0.00%
2022-03-15 0 0.220 0.199 0.220 0.220 0.230 210,000 46,400 0.2210 0.855 0.773 0.855 0.855 0.894 54,038 0.8587 -6.38%
2022-03-14 0 0.235 0.220 0.245 0.220 0.235 170,000 38,620 0.2272 0.913 0.855 0.952 0.855 0.913 43,745 0.8828 -5.24%
2022-03-11 0 0.248 0.237 0.280 - - 0 0 - 0.964 0.921 1.088 - - 0 - 0.00%
2022-03-10 0 0.248 0.241 0.250 0.248 0.248 250,000 61,650 0.2466 0.964 0.937 0.972 0.964 0.964 64,331 0.9583 -0.80%
2022-03-09 0 0.250 0.236 0.290 0.250 0.250 20,000 5,000 0.2500 0.972 0.917 1.127 0.972 0.972 5,147 0.9715 0.00%
2022-03-08 0 0.250 0.238 0.285 - - 0 0 - 0.972 0.925 1.108 - - 0 - 0.00%
2022-03-07 0 0.250 0.250 0.270 0.250 0.250 50,000 12,500 0.2500 0.972 0.972 1.049 0.972 0.972 12,866 0.9715 -7.41%
2022-03-04 0 0.270 0.260 0.280 - - 40,000 10,400 0.2600 1.049 1.010 1.088 - - 10,293 1.0104 0.00%
2022-03-03 0 0.270 0.270 0.290 0.270 0.285 1,690,000 471,550 0.2790 1.049 1.049 1.127 1.049 1.108 434,880 1.0843 -1.82%
2022-03-02 0 0.275 0.260 0.285 0.250 0.280 980,000 256,200 0.2614 1.069 1.010 1.108 0.972 1.088 252,179 1.0159 0.00%
2022-03-01 0 0.275 0.260 0.300 0.230 0.280 4,130,000 1,087,160 0.2632 1.069 1.010 1.166 0.894 1.088 1,062,753 1.0230 21.15%
2022-02-28 0 0.227 0.203 0.230 - - 0 0 - 0.882 0.789 0.894 - - 0 - 0.00%
2022-02-25 0 0.227 0.204 0.246 - - 0 0 - 0.882 0.793 0.956 - - 0 - 0.00%
2022-02-24 0 0.227 0.206 0.227 0.227 0.227 70,000 15,890 0.2270 0.882 0.801 0.882 0.882 0.882 18,013 0.8822 0.00%
2022-02-23 0 0.227 0.204 0.243 - - 0 0 - 0.882 0.793 0.944 - - 0 - 0.00%
2022-02-22 0 0.227 - 0.247 0.227 0.227 50,000 11,350 0.2270 0.882 - 0.960 0.882 0.882 12,866 0.8822 -1.30%
2022-02-21 0 0.230 0.230 0.248 0.228 0.228 160,000 36,480 0.2280 0.894 0.894 0.964 0.886 0.886 41,172 0.8860 -0.43%
2022-02-18 0 0.231 0.220 0.249 0.231 0.248 100,000 23,350 0.2335 0.898 0.855 0.968 0.898 0.964 25,733 0.9074 -7.60%
2022-02-17 0 0.250 0.231 0.250 - - 0 0 - 0.972 0.898 0.972 - - 0 - 0.00%
2022-02-16 0 0.250 0.231 0.250 - - 0 0 - 0.972 0.898 0.972 - - 0 - 0.00%
2022-02-15 0 0.250 0.231 0.250 - - 0 0 - 0.972 0.898 0.972 - - 0 - 0.00%
2022-02-14 0 0.250 0.231 0.250 - - 0 0 - 0.972 0.898 0.972 - - 0 - -1.96%
2022-02-11 0 0.255 0.231 0.255 0.230 0.255 20,000 4,850 0.2425 0.991 0.898 0.991 0.894 0.991 5,147 0.9424 4.08%
2022-02-10 0 0.245 0.230 0.245 0.245 0.248 14,040,000 3,094,130 0.2204 0.952 0.894 0.952 0.952 0.964 3,612,846 0.8564 -7.55%
2022-02-09 0 0.265 0.229 0.270 0.228 0.265 15,720,000 3,462,260 0.2202 1.030 0.890 1.049 0.886 1.030 4,045,152 0.8559 15.22%
2022-02-08 0 0.230 0.210 0.265 - - 0 0 - 0.894 0.816 1.030 - - 0 - 0.00%
2022-02-07 0 0.230 0.210 0.250 - - 0 0 - 0.894 0.816 0.972 - - 0 - 0.00%
2022-02-04 0 0.230 0.211 0.250 - - 0 0 - 0.894 0.820 0.972 - - 0 - 0.00%
2022-01-31 0 0.230 0.230 0.255 - - 0 0 - 0.894 0.894 0.991 - - 0 - 0.00%
2022-01-28 0 0.230 0.222 0.270 0.230 0.230 40,000 9,200 0.2300 0.894 0.863 1.049 0.894 0.894 10,293 0.8938 0.00%
2022-01-27 0 0.230 0.210 0.260 - - 0 0 - 0.894 0.816 1.010 - - 0 - 0.00%
2022-01-26 0 0.230 0.230 0.270 0.230 0.230 30,000 6,900 0.2300 0.894 0.894 1.049 0.894 0.894 7,720 0.8938 -3.36%
2022-01-25 0 0.238 0.235 0.275 0.238 0.238 490,000 116,620 0.2380 0.925 0.913 1.069 0.925 0.925 126,089 0.9249 -1.24%
2022-01-24 0 0.241 0.241 0.260 0.238 0.241 210,000 50,320 0.2396 0.937 0.937 1.010 0.925 0.937 54,038 0.9312 -1.63%
2022-01-21 0 0.245 0.241 0.245 - - 0 0 - 0.952 0.937 0.952 - - 0 - -3.92%
2022-01-20 0 0.255 0.240 0.255 0.239 0.255 220,000 53,710 0.2441 0.991 0.933 0.991 0.929 0.991 56,612 0.9487 7.14%
2022-01-19 0 0.238 0.238 0.255 0.238 0.265 240,000 58,230 0.2426 0.925 0.925 0.991 0.925 1.030 61,758 0.9429 -4.42%
2022-01-18 0 0.249 0.237 0.250 0.249 0.270 50,000 12,770 0.2554 0.968 0.921 0.972 0.968 1.049 12,866 0.9925 -0.40%
2022-01-17 0 0.250 0.245 0.250 0.245 0.250 116,340,000 11,073,860 0.0952 0.972 0.952 0.972 0.952 0.972 29,937,214 0.3699 5.93%
2022-01-14 0 0.236 0.223 0.240 0.236 0.240 580,000 136,980 0.2362 0.917 0.867 0.933 0.917 0.933 149,249 0.9178 9.77%
2022-01-13 0 0.215 0.215 0.255 - - 0 0 - 0.836 0.836 0.991 - - 0 - 0.00%
2022-01-12 0 0.215 0.215 0.250 0.212 0.220 290,000 63,020 0.2173 0.836 0.836 0.972 0.824 0.855 74,624 0.8445 -4.02%
2022-01-11 0 0.224 0.224 0.250 0.220 0.224 100,000 22,320 0.2232 0.870 0.870 0.972 0.855 0.870 25,733 0.8674 -8.94%
2022-01-10 0 0.246 0.222 0.255 - - 0 0 - 0.956 0.863 0.991 - - 0 - 0.00%
2022-01-07 0 0.246 - 0.255 - - 0 0 - 0.956 - 0.991 - - 0 - 0.00%
2022-01-06 0 0.246 - 0.255 - - 0 0 - 0.956 - 0.991 - - 0 - 0.00%
2022-01-05 0 0.246 0.232 0.255 0.246 0.270 180,000 45,870 0.2548 0.956 0.902 0.991 0.956 1.049 46,319 0.9903 -3.53%
2022-01-04 0 0.255 0.225 0.255 0.225 0.270 40,000 10,000 0.2500 0.991 0.874 0.991 0.874 1.049 10,293 0.9715 2.41%
2022-01-03 0 0.249 0.225 0.249 0.225 0.250 190,000 43,100 0.2268 0.968 0.874 0.968 0.874 0.972 48,892 0.8815 10.67%
2021-12-31 0 0.225 0.225 0.265 0.225 0.225 20,000 4,500 0.2250 0.874 0.874 1.030 0.874 0.874 5,147 0.8744 0.00%
2021-12-30 0 0.225 0.224 0.255 - - 0 0 - 0.874 0.870 0.991 - - 0 - 0.00%
2021-12-29 0 0.225 0.225 0.290 0.218 0.225 130,000 28,480 0.2191 0.874 0.874 1.127 0.847 0.874 33,452 0.8514 -9.64%
2021-12-28 0 0.249 0.220 0.249 - - 10,000 2,490 0.2490 0.968 0.855 0.968 - - 2,573 0.9676 -0.40%
2021-12-24 0 0.250 0.230 0.270 - - 0 0 - 0.972 0.894 1.049 - - 0 - 0.00%
2021-12-23 0 0.250 - 0.270 - - 10,000 2,500 0.2500 0.972 - 1.049 - - 2,573 0.9715 0.00%
2021-12-22 0 0.250 0.250 0.285 0.250 0.255 140,000 35,200 0.2514 0.972 0.972 1.108 0.972 0.991 36,026 0.9771 -5.66%
2021-12-21 0 0.265 0.240 0.265 - - 0 0 - 1.030 0.933 1.030 - - 0 - -1.85%
2021-12-20 0 0.270 0.249 0.280 - - 0 0 - 1.049 0.968 1.088 - - 0 - 0.00%
2021-12-17 0 0.270 0.255 0.285 - - 200,000 56,000 0.2800 1.049 0.991 1.108 - - 51,465 1.0881 0.00%
2021-12-16 0 0.270 0.255 0.280 0.270 0.270 5,500,000 1,485,000 0.2700 1.049 0.991 1.088 1.049 1.049 1,415,289 1.0493 0.00%
2021-12-15 0 0.270 0.255 0.285 - - 0 0 - 1.049 0.991 1.108 - - 0 - 0.00%
2021-12-14 0 0.270 0.260 0.275 0.265 0.270 4,020,000 1,085,100 0.2699 1.049 1.010 1.069 1.030 1.049 1,034,447 1.0490 -3.57%
2021-12-13 0 0.280 0.250 0.280 0.295 0.295 50,000 14,750 0.2950 1.088 0.972 1.088 1.146 1.146 12,866 1.1464 9.80%
2021-12-10 0 0.255 0.250 0.270 0.226 0.255 17,080,000 4,270,360 0.2500 0.991 0.972 1.049 0.878 0.991 4,395,114 0.9716 -3.77%
2021-12-09 0 0.265 0.225 0.270 0.203 0.285 4,280,000 1,069,740 0.2499 1.030 0.874 1.049 0.789 1.108 1,101,352 0.9713 6.00%
2021-12-08 0 0.250 - 0.280 0.250 0.250 20,000 5,000 0.2500 0.972 - 1.088 0.972 0.972 5,147 0.9715 0.00%
2021-12-07 0 0.250 0.250 0.290 0.250 0.265 350,000 88,250 0.2521 0.972 0.972 1.127 0.972 1.030 90,064 0.9799 -3.85%
2021-12-06 0 0.260 - 0.280 0.260 0.315 270,000 77,650 0.2876 1.010 - 1.088 1.010 1.224 69,478 1.1176 -5.45%
2021-12-03 0 0.275 0.255 0.275 0.300 0.300 50,000 14,200 0.2840 1.069 0.991 1.069 1.166 1.166 12,866 1.1037 3.77%
2021-12-02 0 0.265 0.250 0.265 0.250 0.290 20,220,000 5,062,650 0.2504 1.030 0.972 1.030 0.972 1.127 5,203,116 0.9730 -10.17%
2021-12-01 0 0.295 - 0.310 - - 0 0 - 1.146 - 1.205 - - 0 - 0.00%
2021-11-30 0 0.295 0.230 0.295 0.300 0.300 160,000 48,000 0.3000 1.146 0.894 1.146 1.166 1.166 41,172 1.1658 11.32%
2021-11-29 0 0.265 0.229 0.310 - - 0 0 - 1.030 0.890 1.205 - - 0 - 0.00%
2021-11-26 0 0.265 0.230 0.300 - - 0 0 - 1.030 0.894 1.166 - - 0 - 0.00%
2021-11-25 0 0.265 0.229 0.310 - - 0 0 - 1.030 0.890 1.205 - - 0 - 0.00%
2021-11-24 0 0.265 - 0.320 - - 0 0 - 1.030 - 1.244 - - 0 - 0.00%
2021-11-23 0 0.265 0.228 0.270 0.260 0.270 240,000 63,950 0.2665 1.030 0.886 1.049 1.010 1.049 61,758 1.0355 3.92%
2021-11-22 0 0.255 0.229 0.320 - - 0 0 - 0.991 0.890 1.244 - - 0 - 0.00%
2021-11-19 0 0.255 0.229 0.255 - - 0 0 - 0.991 0.890 0.991 - - 0 - 0.00%
2021-11-18 0 0.255 0.229 0.265 - - 0 0 - 0.991 0.890 1.030 - - 0 - 0.00%
2021-11-17 0 0.255 0.238 0.285 - - 0 0 - 0.991 0.925 1.108 - - 0 - 0.00%
2021-11-16 0 0.255 0.240 0.255 0.244 0.255 6,930,000 1,764,520 0.2546 0.991 0.933 0.991 0.948 0.991 1,783,264 0.9895 8.51%
2021-11-15 0 0.235 0.235 0.245 0.235 0.235 90,000 21,150 0.2350 0.913 0.913 0.952 0.913 0.913 23,159 0.9132 0.86%
2021-11-12 0 0.233 0.233 0.245 - - 0 0 - 0.905 0.905 0.952 - - 0 - 0.43%
2021-11-11 0 0.232 0.232 0.250 - - 0 0 - 0.902 0.902 0.972 - - 0 - 0.87%
2021-11-10 0 0.230 0.230 0.240 0.230 0.230 10,000 2,300 0.2300 0.894 0.894 0.933 0.894 0.894 2,573 0.8938 -7.63%
2021-11-09 0 0.249 0.230 0.250 - - 0 0 - 0.968 0.894 0.972 - - 0 - 0.00%
2021-11-08 0 0.249 0.228 0.255 0.246 0.249 60,000 14,850 0.2475 0.968 0.886 0.991 0.956 0.968 15,440 0.9618 1.22%
2021-11-05 0 0.246 0.246 0.255 0.246 0.246 40,000 9,840 0.2460 0.956 0.956 0.991 0.956 0.956 10,293 0.9560 0.00%
2021-11-04 0 0.246 0.246 0.255 0.246 0.290 1,120,000 284,000 0.2536 0.956 0.956 0.991 0.956 1.127 288,204 0.9854 -13.68%
2021-11-03 0 0.285 0.260 0.290 0.260 0.285 2,400,000 656,600 0.2736 1.108 1.010 1.127 1.010 1.108 617,580 1.0632 7.55%
2021-11-02 0 0.265 0.250 0.270 0.260 0.280 2,240,000 601,100 0.2683 1.030 0.972 1.049 1.010 1.088 576,408 1.0428 -1.85%
2021-11-01 0 0.270 0.255 0.275 0.255 0.275 2,410,000 649,300 0.2694 1.049 0.991 1.069 0.991 1.069 620,154 1.0470 1.89%
2021-10-29 0 0.265 0.255 0.275 0.255 0.290 4,520,000 1,219,650 0.2698 1.030 0.991 1.069 0.991 1.127 1,163,110 1.0486 -7.02%
2021-10-28 0 0.285 0.255 0.290 0.260 0.290 3,120,000 882,100 0.2827 1.108 0.991 1.127 1.010 1.127 802,855 1.0987 9.62%
2021-10-27 0 0.260 0.255 0.320 0.250 0.270 750,000 190,400 0.2539 1.010 0.991 1.244 0.972 1.049 192,994 0.9866 -3.70%
2021-10-26 0 0.270 0.270 0.300 0.255 0.300 320,000 89,100 0.2784 1.049 1.049 1.166 0.991 1.166 82,344 1.0820 -15.62%
2021-10-25 0 0.320 0.295 0.320 - - 0 0 - 1.244 1.146 1.244 - - 0 - 0.00%
2021-10-22 0 0.320 0.285 0.320 - - 0 0 - 1.244 1.108 1.244 - - 0 - 0.00%
2021-10-21 0 0.320 0.285 0.320 0.320 0.320 10,000 3,200 0.3200 1.244 1.108 1.244 1.244 1.244 2,573 1.2436 0.00%
2021-10-20 0 0.320 0.290 0.325 0.285 0.330 1,690,000 539,200 0.3191 1.244 1.127 1.263 1.108 1.282 434,880 1.2399 3.23%
2021-10-19 0 0.310 0.290 0.315 0.300 0.325 2,340,000 731,550 0.3126 1.205 1.127 1.224 1.166 1.263 602,141 1.2149 3.33%
2021-10-18 0 0.300 0.300 0.325 0.300 0.335 2,850,000 909,750 0.3192 1.166 1.166 1.263 1.166 1.302 733,377 1.2405 -9.09%
2021-10-15 0 0.330 0.300 0.335 0.325 0.335 2,380,000 787,150 0.3307 1.282 1.166 1.302 1.263 1.302 612,434 1.2853 3.13%
2021-10-12 0 0.320 0.275 0.325 0.310 0.330 2,430,000 783,050 0.3222 1.244 1.069 1.263 1.205 1.282 625,300 1.2523 1.59%
2021-10-11 0 0.315 0.310 0.315 0.270 0.350 4,150,000 1,385,950 0.3340 1.224 1.205 1.224 1.049 1.360 1,067,900 1.2978 26.00%
2021-10-08 0 0.250 0.250 0.350 - - 0 0 - 0.972 0.972 1.360 - - 0 - 0.00%
2021-10-07 0 0.250 0.242 0.280 - - 0 0 - 0.972 0.940 1.088 - - 0 - 0.00%
2021-10-06 0 0.250 0.242 0.290 - - 0 0 - 0.972 0.940 1.127 - - 0 - 0.00%
2021-10-05 0 0.250 0.250 0.290 0.240 0.250 70,000 17,000 0.2429 0.972 0.972 1.127 0.933 0.972 18,013 0.9438 -7.41%
2021-10-04 0 0.270 0.242 0.275 0.270 0.285 40,000 11,100 0.2775 1.049 0.940 1.069 1.049 1.108 10,293 1.0784 -3.57%
2021-09-30 0 0.280 0.250 0.280 0.280 0.280 80,000 22,400 0.2800 1.088 0.972 1.088 1.088 1.088 20,586 1.0881 0.00%
2021-09-29 0 0.280 0.280 0.285 - - 0 0 - 1.088 1.088 1.108 - - 0 - 0.00%
2021-09-28 0 0.280 0.280 0.290 - - 0 0 - 1.088 1.088 1.127 - - 0 - 0.00%
2021-09-27 0 0.280 0.280 0.350 0.280 0.280 70,000 19,600 0.2800 1.088 1.088 1.360 1.088 1.088 18,013 1.0881 0.00%
2021-09-24 0 0.280 0.280 0.315 0.275 0.300 90,000 26,050 0.2894 1.088 1.088 1.224 1.069 1.166 23,159 1.1248 1.82%
2021-09-23 0 0.275 0.275 0.305 0.270 0.285 150,000 41,500 0.2767 1.069 1.069 1.185 1.049 1.108 38,599 1.0752 -12.70%
2021-09-21 0 0.315 0.265 0.320 - - 0 0 - 1.224 1.030 1.244 - - 0 - 0.00%
2021-09-20 0 0.315 0.265 0.355 0.310 0.315 1,680,000 526,350 0.3133 1.224 1.030 1.380 1.205 1.224 432,306 1.2175 1.61%
2021-09-17 0 0.310 0.265 0.310 0.310 0.310 20,000 6,200 0.3100 1.205 1.030 1.205 1.205 1.205 5,147 1.2047 0.00%
2021-09-16 0 0.310 - 0.310 - - 0 0 - 1.205 - 1.205 - - 0 - 0.00%
2021-09-15 0 0.310 - 0.330 0.310 0.315 260,000 80,800 0.3108 1.205 - 1.282 1.205 1.224 66,905 1.2077 0.00%
2021-09-14 0 0.310 0.310 0.340 0.310 0.310 260,000 80,600 0.3100 1.205 1.205 1.321 1.205 1.205 66,905 1.2047 0.00%
2021-09-13 0 0.310 0.310 0.320 0.310 0.310 100,000 31,000 0.3100 1.205 1.205 1.244 1.205 1.205 25,733 1.2047 -3.12%
2021-09-10 0 0.320 0.315 0.345 0.320 0.320 360,000 115,200 0.3200 1.244 1.224 1.341 1.244 1.244 92,637 1.2436 0.00%
2021-09-09 0 0.320 0.320 0.345 0.320 0.320 20,000 6,400 0.3200 1.244 1.244 1.341 1.244 1.244 5,147 1.2436 0.00%
2021-09-08 0 0.320 0.320 0.330 0.320 0.325 320,000 102,550 0.3205 1.244 1.244 1.282 1.244 1.263 82,344 1.2454 -5.88%
2021-09-07 0 0.340 0.330 0.345 0.315 0.340 850,000 271,650 0.3196 1.321 1.282 1.341 1.224 1.321 218,726 1.2420 6.25%
2021-09-06 0 0.320 0.305 0.320 0.320 0.320 10,000 3,200 0.3200 1.244 1.185 1.244 1.244 1.244 2,573 1.2436 4.92%
2021-09-03 0 0.305 0.305 0.330 0.305 0.330 580,000 177,650 0.3063 1.185 1.185 1.282 1.185 1.282 149,249 1.1903 0.00%
2021-09-02 0 0.305 0.290 0.305 - - 0 0 - 1.185 1.127 1.185 - - 0 - 0.00%
2021-09-01 0 0.305 0.290 0.330 0.300 0.305 100,000 30,050 0.3005 1.185 1.127 1.282 1.166 1.185 25,733 1.1678 -1.61%
2021-08-31 0 0.310 0.290 0.330 0.290 0.310 220,000 64,800 0.2945 1.205 1.127 1.282 1.127 1.205 56,612 1.1446 3.33%
2021-08-30 0 0.300 0.295 0.310 0.290 0.360 180,000 53,600 0.2978 1.166 1.146 1.205 1.127 1.399 46,319 1.1572 3.45%
2021-08-27 0 0.290 0.290 0.325 0.290 0.290 190,000 55,100 0.2900 1.127 1.127 1.263 1.127 1.127 48,892 1.1270 0.00%
2021-08-26 0 0.290 0.290 0.320 - - 0 0 - 1.127 1.127 1.244 - - 0 - 0.00%
2021-08-25 0 0.290 0.290 0.300 0.290 0.300 240,000 70,300 0.2929 1.127 1.127 1.166 1.127 1.166 61,758 1.1383 -3.33%
2021-08-24 0 0.300 0.265 0.300 0.300 0.300 310,000 93,300 0.3010 1.166 1.030 1.166 1.166 1.166 79,771 1.1696 -3.23%
2021-08-23 0 0.310 0.285 0.310 0.275 0.345 540,000 168,700 0.3124 1.205 1.108 1.205 1.069 1.341 138,956 1.2141 12.73%
2021-08-20 0 0.275 0.275 0.300 0.270 0.295 620,000 172,400 0.2781 1.069 1.069 1.166 1.049 1.146 159,542 1.0806 -12.70%
2021-08-19 0 0.315 0.270 0.315 0.320 0.320 160,000 51,200 0.3200 1.224 1.049 1.224 1.244 1.244 41,172 1.2436 -1.56%
2021-08-18 0 0.320 0.320 0.330 0.300 0.320 840,000 264,100 0.3144 1.244 1.244 1.282 1.166 1.244 216,153 1.2218 0.00%
2021-08-17 0 0.320 0.310 0.330 0.320 0.350 1,120,000 376,450 0.3361 1.244 1.205 1.282 1.244 1.360 288,204 1.3062 -8.57%
2021-08-16 0 0.350 0.330 0.350 0.270 0.380 6,220,000 2,088,800 0.3358 1.360 1.282 1.360 1.049 1.477 1,600,563 1.3050 29.63%
2021-08-13 0 0.270 0.250 0.290 0.240 0.280 1,140,000 283,630 0.2488 1.049 0.972 1.127 0.933 1.088 293,351 0.9669 21.08%
2021-08-12 0 0.223 0.223 0.241 0.223 0.223 10,000 2,230 0.2230 0.867 0.867 0.937 0.867 0.867 2,573 0.8666 1.36%
2021-08-11 0 0.220 0.220 0.241 0.220 0.221 140,000 30,900 0.2207 0.855 0.855 0.937 0.855 0.859 36,026 0.8577 -1.35%
2021-08-10 0 0.223 0.219 0.230 - - 410,000 89,480 0.2182 0.867 0.851 0.894 - - 105,503 0.8481 0.00%
2021-08-09 0 0.223 0.223 0.247 0.223 0.223 30,000 6,690 0.2230 0.867 0.867 0.960 0.867 0.867 7,720 0.8666 0.00%
2021-08-06 0 0.223 0.213 0.236 0.213 0.223 450,000 96,850 0.2152 0.867 0.828 0.917 0.828 0.867 115,796 0.8364 4.69%
2021-08-05 0 0.213 0.213 0.249 0.212 0.212 50,000 10,640 0.2128 0.828 0.828 0.968 0.824 0.824 12,866 0.8270 -6.58%
2021-08-04 0 0.228 0.211 0.228 - - 0 0 - 0.886 0.820 0.886 - - 0 - 0.00%
2021-08-03 0 0.228 0.220 0.248 0.228 0.228 30,000 6,840 0.2280 0.886 0.855 0.964 0.886 0.886 7,720 0.8860 0.00%
2021-08-02 0 0.228 0.225 0.240 0.228 0.229 30,000 6,850 0.2283 0.886 0.874 0.933 0.886 0.890 7,720 0.8873 -8.06%
2021-07-30 0 0.248 0.230 0.248 - - 0 0 - 0.964 0.894 0.964 - - 0 - -0.40%
2021-07-29 0 0.249 0.235 0.260 - - 20,000 4,980 0.2490 0.968 0.913 1.010 - - 5,147 0.9676 0.00%
2021-07-28 0 0.249 0.232 0.249 0.232 0.260 130,000 33,070 0.2544 0.968 0.902 0.968 0.902 1.010 33,452 0.9886 9.21%
2021-07-27 0 0.228 0.227 0.238 0.224 0.238 650,000 147,920 0.2276 0.886 0.882 0.925 0.870 0.925 167,261 0.8844 -4.20%
2021-07-26 0 0.238 0.225 0.238 0.220 0.243 1,340,000 312,110 0.2329 0.925 0.874 0.925 0.855 0.944 344,816 0.9052 17.82%
2021-07-23 0 0.202 0.202 0.220 0.195 0.195 10,000 1,950 0.1950 0.785 0.785 0.855 0.758 0.758 2,573 0.7578 1.00%
2021-07-22 0 0.200 0.200 0.220 0.200 0.200 320,000 64,000 0.2000 0.777 0.777 0.855 0.777 0.777 82,344 0.7772 6.95%
2021-07-21 0 0.187 0.187 0.209 - - 20,000 3,740 0.1870 0.727 0.727 0.812 - - 5,147 0.7267 0.00%
2021-07-20 0 0.187 0.187 0.208 0.186 0.202 1,020,000 204,400 0.2004 0.727 0.727 0.808 0.723 0.785 262,472 0.7788 -6.50%
2021-07-19 0 0.200 - 0.200 0.200 0.200 240,000 48,000 0.2000 0.777 - 0.777 0.777 0.777 61,758 0.7772 0.00%
2021-07-16 0 0.200 0.200 0.209 0.200 0.200 490,000 98,000 0.2000 0.777 0.777 0.812 0.777 0.777 126,089 0.7772 0.00%
2021-07-15 0 0.200 0.200 0.224 0.200 0.244 940,000 197,520 0.2101 0.777 0.777 0.870 0.777 0.948 241,886 0.8166 -9.09%
2021-07-14 0 0.220 0.220 0.240 0.220 0.230 450,000 100,700 0.2238 0.855 0.855 0.933 0.855 0.894 115,796 0.8696 1.85%
2021-07-13 0 0.216 0.210 0.216 0.205 0.220 600,000 131,550 0.2193 0.839 0.816 0.839 0.797 0.855 154,395 0.8520 -3.14%
2021-07-12 0 0.223 0.210 0.223 0.209 0.239 2,890,000 659,530 0.2282 0.867 0.816 0.867 0.812 0.929 743,670 0.8869 1.36%
2021-07-09 0 0.220 0.211 0.225 0.212 0.225 4,250,000 928,230 0.2184 0.855 0.820 0.874 0.824 0.874 1,093,632 0.8488 0.46%
2021-07-08 0 0.219 0.210 0.220 0.210 0.224 1,910,000 420,420 0.2201 0.851 0.816 0.855 0.816 0.870 491,491 0.8554 -0.45%
2021-07-07 0 0.220 0.215 0.230 0.211 0.230 3,710,000 828,440 0.2233 0.855 0.836 0.894 0.820 0.894 954,676 0.8678 -5.58%
2021-07-06 0 0.233 0.217 0.233 0.220 0.249 3,130,000 734,030 0.2345 0.905 0.843 0.905 0.855 0.968 805,428 0.9114 -2.10%
2021-07-05 0 0.238 0.238 0.249 0.230 0.285 2,280,000 579,190 0.2540 0.925 0.925 0.968 0.894 1.108 586,701 0.9872 -6.67%
2021-07-02 0 0.255 - 0.255 0.255 0.305 2,870,000 835,950 0.2913 0.991 - 0.991 0.991 1.185 738,523 1.1319 -1.92%
2021-06-30 0 0.260 0.255 0.285 0.260 0.300 4,680,000 1,323,850 0.2829 1.010 0.991 1.108 1.010 1.166 1,204,282 1.0993 -11.86%
2021-06-29 0 0.295 0.260 0.295 0.260 0.310 220,000 62,300 0.2832 1.146 1.010 1.146 1.010 1.205 56,612 1.1005 13.46%
2021-06-28 0 0.260 0.255 0.260 - - 0 0 - 1.010 0.991 1.010 - - 0 - 0.00%
2021-06-25 0 0.260 0.255 0.270 0.260 0.260 40,000 10,400 0.2600 1.010 0.991 1.049 1.010 1.010 10,293 1.0104 -8.77%
2021-06-24 0 0.285 0.255 0.285 0.285 0.285 20,000 5,700 0.2850 1.108 0.991 1.108 1.108 1.108 5,147 1.1075 -1.72%
2021-06-23 0 0.290 0.255 0.290 - - 0 0 - 1.127 0.991 1.127 - - 0 - 0.00%
2021-06-22 0 0.290 0.255 0.290 0.295 0.295 60,000 17,700 0.2950 1.127 0.991 1.127 1.146 1.146 15,440 1.1464 -1.69%
2021-06-21 0 0.295 0.260 0.295 0.295 0.300 90,000 26,800 0.2978 1.146 1.010 1.146 1.146 1.166 23,159 1.1572 0.00%
2021-06-18 0 0.295 0.270 0.295 0.260 0.300 290,000 80,900 0.2790 1.146 1.049 1.146 1.010 1.166 74,624 1.0841 9.26%
2021-06-17 0 0.270 0.270 0.290 0.260 0.310 750,000 213,050 0.2841 1.049 1.049 1.127 1.010 1.205 192,994 1.1039 -10.00%
2021-06-16 0 0.300 0.275 0.300 0.270 0.300 300,000 87,000 0.2900 1.166 1.069 1.166 1.049 1.166 77,198 1.1270 11.11%
2021-06-15 0 0.270 0.270 0.275 0.250 0.310 2,910,000 836,350 0.2874 1.049 1.049 1.069 0.972 1.205 748,816 1.1169 35.00%
2021-06-11 0 0.200 0.175 0.222 - - 0 0 - 0.777 0.680 0.863 - - 0 - 0.00%
2021-06-10 0 0.200 0.187 0.220 0.200 0.200 20,000 4,000 0.2000 0.777 0.727 0.855 0.777 0.777 5,147 0.7772 7.53%
2021-06-09 0 0.186 0.186 0.220 0.185 0.200 60,000 11,690 0.1948 0.723 0.723 0.855 0.719 0.777 15,440 0.7571 -5.10%
2021-06-08 0 0.196 0.188 0.260 0.180 0.260 140,000 28,140 0.2010 0.762 0.731 1.010 0.700 1.010 36,026 0.7811 0.51%
2021-06-07 0 0.195 0.170 - - - 0 0 - 0.758 0.661 - - - 0 - 0.00%
2021-06-04 0 0.195 0.194 0.215 - - 0 0 - 0.758 0.754 0.836 - - 0 - 0.00%
2021-06-03 0 0.195 0.195 0.218 0.191 0.218 100,000 20,280 0.2028 0.758 0.758 0.847 0.742 0.847 25,733 0.7881 0.00%
2021-06-02 0 0.195 0.185 0.260 0.195 0.200 140,000 27,450 0.1961 0.758 0.719 1.010 0.758 0.777 36,026 0.7620 -23.53%
2021-06-01 0 0.255 0.200 0.255 - - 0 0 - 0.991 0.777 0.991 - - 0 - 0.00%
2021-05-31 0 0.255 0.195 0.255 - - 0 0 - 0.991 0.758 0.991 - - 0 - 0.00%
2021-05-28 0 0.255 0.195 0.255 - - 0 0 - 0.991 0.758 0.991 - - 0 - 0.00%
2021-05-27 0 0.255 0.200 0.255 - - 0 0 - 0.991 0.777 0.991 - - 0 - 0.00%
2021-05-26 0 0.255 0.195 0.300 - - 0 0 - 0.991 0.758 1.166 - - 0 - 0.00%
2021-05-25 0 0.255 0.195 0.255 - - 0 0 - 0.991 0.758 0.991 - - 0 - 0.00%
2021-05-24 0 0.255 0.217 0.255 - - 0 0 - 0.991 0.843 0.991 - - 0 - 0.00%
2021-05-21 0 0.255 0.235 0.255 0.255 0.255 20,000 5,100 0.2550 0.991 0.913 0.991 0.991 0.991 5,147 0.9910 2.00%
2021-05-20 0 0.250 0.215 0.250 0.250 0.250 10,000 2,500 0.2500 0.972 0.836 0.972 0.972 0.972 2,573 0.9715 0.00%
2021-05-18 0 0.250 0.237 0.260 0.180 0.280 270,000 62,410 0.2311 0.972 0.921 1.010 0.700 1.088 69,478 0.8983 11.11%
2021-05-17 0 0.225 0.205 0.225 - - 0 0 - 0.874 0.797 0.874 - - 0 - 0.00%
2021-05-14 0 0.225 0.225 0.239 - - 0 0 - 0.874 0.874 0.929 - - 0 - 0.00%
2021-05-13 0 0.225 0.225 0.237 0.222 0.250 220,000 49,690 0.2259 0.874 0.874 0.921 0.863 0.972 56,612 0.8777 -13.46%
2021-05-12 0 0.260 0.255 0.270 0.245 0.260 260,000 65,400 0.2515 1.010 0.991 1.049 0.952 1.010 66,905 0.9775 10.64%
2021-05-11 0 0.235 0.235 0.265 0.230 0.270 450,000 112,770 0.2506 0.913 0.913 1.030 0.894 1.049 115,796 0.9739 -14.55%
2021-05-10 0 0.275 0.275 0.300 0.275 0.290 50,000 13,900 0.2780 1.069 1.069 1.166 1.069 1.127 12,866 1.0803 -8.33%
2021-05-07 0 0.300 0.290 0.310 0.300 0.310 490,000 147,600 0.3012 1.166 1.127 1.205 1.166 1.205 126,089 1.1706 -6.25%
2021-05-06 0 0.320 0.310 0.325 0.300 0.360 1,730,000 542,700 0.3137 1.244 1.205 1.263 1.166 1.399 445,173 1.2191 -5.88%
2021-05-05 0 0.340 0.340 0.345 0.240 0.440 21,580,000 7,934,700 0.3677 1.321 1.321 1.341 0.933 1.710 5,553,078 1.4289 47.83%
2021-05-04 0 0.230 0.230 0.235 0.198 0.260 3,110,000 703,380 0.2262 0.894 0.894 0.913 0.769 1.010 800,281 0.8789 20.42%
2021-05-03 0 0.191 0.191 0.200 0.146 0.190 1,310,000 221,700 0.1692 0.742 0.742 0.777 0.567 0.738 337,096 0.6577 56.56%
2021-04-30 0 0.122 0.122 0.146 0.120 0.120 30,000 3,600 0.1200 0.474 0.474 0.567 0.466 0.466 7,720 0.4663 -3.17%
2021-04-29 0 0.126 0.120 - - - 0 0 - 0.490 0.466 - - - 0 - 0.00%
2021-04-28 0 0.126 0.126 - 0.126 0.126 50,000 6,300 0.1260 0.490 0.490 - 0.490 0.490 12,866 0.4897 0.00%
2021-04-27 0 0.126 0.118 - - - 0 0 - 0.490 0.459 - - - 0 - 0.00%
2021-04-26 0 0.126 0.116 - - - 0 0 - 0.490 0.451 - - - 0 - 0.00%
2021-04-23 0 0.126 0.126 0.145 0.126 0.126 10,000 1,260 0.1260 0.490 0.490 0.563 0.490 0.490 2,573 0.4897 0.00%
2021-04-22 0 0.126 0.126 0.165 0.125 0.126 20,000 2,510 0.1255 0.490 0.490 0.641 0.486 0.490 5,147 0.4877 -13.10%
2021-04-21 0 0.145 0.116 0.145 - - 0 0 - 0.563 0.451 0.563 - - 0 - 0.00%
2021-04-20 0 0.145 0.122 0.145 - - 0 0 - 0.563 0.474 0.563 - - 0 - 0.00%
2021-04-19 0 0.145 0.119 0.145 - - 0 0 - 0.563 0.462 0.563 - - 0 - 0.00%
2021-04-16 0 0.145 0.131 0.145 0.145 0.150 60,000 8,750 0.1458 0.563 0.509 0.563 0.563 0.583 15,440 0.5667 2.84%
2021-04-15 0 0.141 0.126 0.141 - - 0 0 - 0.548 0.490 0.548 - - 0 - 0.00%
2021-04-14 0 0.141 0.141 - 0.141 0.141 50,000 7,050 0.1410 0.548 0.548 - 0.548 0.548 12,866 0.5479 11.90%
2021-04-13 0 0.126 0.125 0.138 0.112 0.126 140,000 16,870 0.1205 0.490 0.486 0.536 0.435 0.490 36,026 0.4683 -10.64%
2021-04-12 0 0.141 - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2021-04-09 0 0.141 - - 0.141 0.141 170,000 23,970 0.1410 0.548 - - 0.548 0.548 43,745 0.5479 0.00%
2021-04-08 0 0.141 - 0.141 - - 0 0 - 0.548 - 0.548 - - 0 - 0.00%
2021-04-07 0 0.141 - 0.141 - - 0 0 - 0.548 - 0.548 - - 0 - 0.00%
2021-04-01 0 0.141 - 0.141 - - 0 0 - 0.548 - 0.548 - - 0 - 0.00%
2021-03-31 0 0.141 0.125 0.141 - - 0 0 - 0.548 0.486 0.548 - - 0 - 0.00%
2021-03-30 0 0.141 0.125 0.141 - - 0 0 - 0.548 0.486 0.548 - - 0 - 0.00%
2021-03-29 0 0.141 0.125 0.141 - - 0 0 - 0.548 0.486 0.548 - - 0 - 0.00%
2021-03-26 0 0.141 0.125 0.141 - - 0 0 - 0.548 0.486 0.548 - - 0 - 0.00%
2021-03-25 0 0.141 - 0.141 - - 0 0 - 0.548 - 0.548 - - 0 - 0.00%
2021-03-24 0 0.141 0.130 - - - 0 0 - 0.548 0.505 - - - 0 - 0.00%
2021-03-23 0 0.141 0.116 0.145 - - 0 0 - 0.548 0.451 0.563 - - 0 - 0.00%
2021-03-22 0 0.141 0.116 0.141 - - 0 0 - 0.548 0.451 0.548 - - 0 - -1.40%
2021-03-19 0 0.143 0.116 - - - 0 0 - 0.556 0.451 - - - 0 - 0.00%
2021-03-18 0 0.143 0.116 0.143 - - 0 0 - 0.556 0.451 0.556 - - 0 - -1.38%
2021-03-17 0 0.145 0.116 0.160 0.145 0.145 10,000 1,450 0.1450 0.563 0.451 0.622 0.563 0.563 2,573 0.5635 0.00%
2021-03-16 0 0.145 - 0.145 - - 0 0 - 0.563 - 0.563 - - 0 - 0.00%
2021-03-15 0 0.145 - 0.145 - - 0 0 - 0.563 - 0.563 - - 0 - 0.00%
2021-03-12 0 0.145 - 0.145 - - 0 0 - 0.563 - 0.563 - - 0 - 0.00%
2021-03-11 0 0.145 - 0.145 - - 0 0 - 0.563 - 0.563 - - 0 - 0.00%
2021-03-10 0 0.145 0.102 0.145 - - 0 0 - 0.563 0.396 0.563 - - 0 - 0.00%
2021-03-09 0 0.145 0.104 0.145 - - 0 0 - 0.563 0.404 0.563 - - 0 - 0.00%
2021-03-08 0 0.145 0.104 0.145 - - 0 0 - 0.563 0.404 0.563 - - 0 - -2.03%
2021-03-05 0 0.148 0.125 0.148 - - 0 0 - 0.575 0.486 0.575 - - 0 - 0.00%
2021-03-04 0 0.148 0.128 0.148 0.150 0.150 20,000 2,980 0.1490 0.575 0.497 0.575 0.583 0.583 5,147 0.5790 15.62%
2021-03-03 0 0.128 0.128 - 0.128 0.128 30,000 3,840 0.1280 0.497 0.497 - 0.497 0.497 7,720 0.4974 -0.78%
2021-03-02 0 0.129 0.115 - 0.129 0.129 20,000 2,580 0.1290 0.501 0.447 - 0.501 0.501 5,147 0.5013 0.00%
2021-03-01 0 0.129 0.115 0.129 0.128 0.129 60,000 7,730 0.1288 0.501 0.447 0.501 0.497 0.501 15,440 0.5007 0.00%
2021-02-26 0 0.129 0.115 0.135 - - 0 0 - 0.501 0.447 0.525 - - 0 - 0.00%
2021-02-25 0 0.129 0.115 0.132 - - 0 0 - 0.501 0.447 0.513 - - 0 - -2.27%
2021-02-24 0 0.132 0.120 0.135 - - 0 0 - 0.513 0.466 0.525 - - 0 - 0.00%
2021-02-23 0 0.132 0.122 0.132 - - 0 0 - 0.513 0.474 0.513 - - 0 - 0.00%
2021-02-22 0 0.132 0.122 0.150 0.114 0.135 130,000 16,830 0.1295 0.513 0.474 0.583 0.443 0.525 33,452 0.5031 -8.97%
2021-02-19 0 0.145 - 0.145 0.150 0.150 10,000 1,500 0.1500 0.563 - 0.563 0.583 0.583 2,573 0.5829 0.00%
2021-02-18 0 0.145 - - - - 0 0 - 0.563 - - - - 0 - 0.00%
2021-02-17 0 0.145 0.113 - - - 0 0 - 0.563 0.439 - - - 0 - 0.00%
2021-02-16 0 0.145 0.130 - 0.140 0.140 110,000 14,320 0.1302 0.563 0.505 - 0.544 0.544 28,306 0.5059 18.85%
2021-02-11 0 0.122 0.122 - - - 0 0 - 0.474 0.474 - - - 0 - 0.00%
2021-02-10 0 0.122 0.122 - - - 0 0 - 0.474 0.474 - - - 0 - 0.00%
2021-02-09 0 0.122 0.122 - 0.121 0.121 100,000 12,100 0.1210 0.474 0.474 - 0.470 0.470 25,733 0.4702 0.83%
2021-02-08 0 0.121 0.121 - - - 0 0 - 0.470 0.470 - - - 0 - 10.00%
2021-02-05 0 0.110 0.110 - 0.110 0.122 30,000 3,540 0.1180 0.427 0.427 - 0.427 0.474 7,720 0.4586 -9.09%
2021-02-04 0 0.121 0.121 - - - 0 0 - 0.470 0.470 - - - 0 - 0.00%
2021-02-03 0 0.121 0.121 - 0.116 0.124 30,000 3,610 0.1203 0.470 0.470 - 0.451 0.482 7,720 0.4676 -2.42%
2021-02-02 0 0.124 0.124 - 0.124 0.124 90,000 11,160 0.1240 0.482 0.482 - 0.482 0.482 23,159 0.4819 -0.80%
2021-02-01 0 0.125 0.120 - - - 0 0 - 0.486 0.466 - - - 0 - 0.00%
2021-01-29 0 0.125 0.125 - 0.125 0.125 10,000 1,250 0.1250 0.486 0.486 - 0.486 0.486 2,573 0.4858 -12.59%
2021-01-28 0 0.143 0.131 0.143 0.145 0.145 30,000 4,350 0.1450 0.556 0.509 0.556 0.563 0.563 7,720 0.5635 -1.38%
2021-01-27 0 0.145 0.110 0.145 - - 0 0 - 0.563 0.427 0.563 - - 0 - 0.00%
2021-01-26 0 0.145 0.135 - 0.145 0.145 220,000 30,350 0.1380 0.563 0.525 - 0.563 0.563 56,612 0.5361 3.57%
2021-01-25 0 0.140 0.140 0.179 0.140 0.140 40,000 5,600 0.1400 0.544 0.544 0.696 0.544 0.544 10,293 0.5441 0.00%
2021-01-22 0 0.140 0.140 - 0.140 0.140 300,000 42,000 0.1400 0.544 0.544 - 0.544 0.544 77,198 0.5441 2.94%
2021-01-21 0 0.136 0.134 0.145 0.132 0.145 570,000 76,980 0.1351 0.529 0.521 0.563 0.513 0.563 146,675 0.5248 -12.82%
2021-01-20 0 0.156 - - - - 0 0 - 0.606 - - - - 0 - 0.00%
2021-01-19 0 0.156 - 0.160 - - 0 0 - 0.606 - 0.622 - - 0 - 0.00%
2021-01-18 0 0.156 0.140 - - - 0 0 - 0.606 0.544 - - - 0 - 0.00%
2021-01-15 0 0.156 0.156 - 0.135 0.155 510,000 75,180 0.1474 0.606 0.606 - 0.525 0.602 131,236 0.5729 0.65%
2021-01-14 0 0.155 0.135 0.155 - - 0 0 - 0.602 0.525 0.602 - - 0 - -1.90%
2021-01-13 0 0.158 0.132 - 0.158 0.158 10,000 1,580 0.1580 0.614 0.513 - 0.614 0.614 2,573 0.6140 5.33%
2021-01-12 0 0.150 0.140 0.150 - - 0 0 - 0.583 0.544 0.583 - - 0 - 0.00%
2021-01-11 0 0.150 0.150 - - - 0 0 - 0.583 0.583 - - - 0 - 0.00%
2021-01-08 0 0.150 0.140 - - - 0 0 - 0.583 0.544 - - - 0 - 0.00%
2021-01-07 0 0.150 0.150 - - - 0 0 - 0.583 0.583 - - - 0 - 3.45%
2021-01-06 0 0.145 0.145 - - - 0 0 - 0.563 0.563 - - - 0 - 7.41%
2021-01-05 0 0.135 0.135 0.180 0.130 0.160 280,000 40,500 0.1446 0.525 0.525 0.700 0.505 0.622 72,051 0.5621 -25.00%
2021-01-04 0 0.180 0.160 0.199 0.180 0.180 100,000 18,000 0.1800 0.700 0.622 0.773 0.700 0.700 25,733 0.6995 -7.22%
2020-12-31 0 0.194 - 0.195 - - 0 0 - 0.754 - 0.758 - - 0 - -5.37%
2020-12-30 0 0.205 0.148 0.206 0.148 0.205 170,000 25,780 0.1516 0.797 0.575 0.801 0.575 0.797 43,745 0.5893 36.67%
2020-12-29 0 0.150 0.130 0.166 - - 0 0 - 0.583 0.505 0.645 - - 0 - 0.00%
2020-12-28 0 0.150 0.108 0.166 0.150 0.150 40,000 6,000 0.1500 0.583 0.420 0.645 0.583 0.583 10,293 0.5829 -14.77%
2020-12-24 0 0.176 - 0.180 - - 0 0 - 0.684 - 0.700 - - 0 - 0.00%
2020-12-23 0 0.176 - 0.179 - - 0 0 - 0.684 - 0.696 - - 0 - 0.00%
2020-12-22 0 0.176 - 0.180 - - 0 0 - 0.684 - 0.700 - - 0 - 0.00%
2020-12-21 0 0.176 - 0.180 - - 0 0 - 0.684 - 0.700 - - 0 - 0.00%
2020-12-18 0 0.176 - 0.180 - - 0 0 - 0.684 - 0.700 - - 0 - 0.00%
2020-12-17 0 0.176 - 0.180 - - 0 0 - 0.684 - 0.700 - - 0 - 0.00%
2020-12-16 0 0.176 - 0.176 - - 0 0 - 0.684 - 0.684 - - 0 - 0.00%
2020-12-15 0 0.176 - 0.176 - - 0 0 - 0.684 - 0.684 - - 0 - -0.56%
2020-12-14 0 0.177 - 0.177 - - 0 0 - 0.688 - 0.688 - - 0 - 0.00%
2020-12-11 0 0.177 - 0.178 - - 0 0 - 0.688 - 0.692 - - 0 - 0.00%
2020-12-10 0 0.177 0.177 0.185 0.177 0.177 60,000 10,620 0.1770 0.688 0.688 0.719 0.688 0.688 15,440 0.6878 0.00%
2020-12-09 0 0.177 0.148 0.184 0.141 0.275 220,000 44,420 0.2019 0.688 0.575 0.715 0.548 1.069 56,612 0.7846 16.45%
2020-12-08 0 0.152 0.152 0.175 0.133 0.133 10,000 1,330 0.1330 0.591 0.591 0.680 0.517 0.517 2,573 0.5169 -14.61%
2020-12-07 0 0.178 - 0.178 - - 0 0 - 0.692 - 0.692 - - 0 - -0.56%
2020-12-04 0 0.179 - 0.180 - - 0 0 - 0.696 - 0.700 - - 0 - -2.72%
2020-12-03 0 0.184 - 0.184 - - 0 0 - 0.715 - 0.715 - - 0 - -3.16%
2020-12-02 0 0.190 0.151 0.190 0.160 0.199 20,000 3,590 0.1795 0.738 0.587 0.738 0.622 0.773 5,147 0.6976 34.75%
2020-12-01 0 0.141 0.140 0.178 0.141 0.160 20,000 3,010 0.1505 0.548 0.544 0.692 0.548 0.622 5,147 0.5849 -20.79%
2020-11-30 0 0.178 - 0.178 - - 0 0 - 0.692 - 0.692 - - 0 - 0.00%
2020-11-27 0 0.178 - 0.178 - - 0 0 - 0.692 - 0.692 - - 0 - 0.00%
2020-11-26 0 0.178 - 0.178 - - 0 0 - 0.692 - 0.692 - - 0 - 0.00%
2020-11-25 0 0.178 0.129 0.178 - - 0 0 - 0.692 0.501 0.692 - - 0 - 0.00%
2020-11-24 0 0.178 - 0.178 - - 0 0 - 0.692 - 0.692 - - 0 - 0.00%
2020-11-23 0 0.178 - 0.178 - - 0 0 - 0.692 - 0.692 - - 0 - 0.00%
2020-11-20 0 0.178 - 0.178 - - 0 0 - 0.692 - 0.692 - - 0 - -0.56%
2020-11-19 0 0.179 - 0.180 - - 0 0 - 0.696 - 0.700 - - 0 - 0.00%
2020-11-18 0 0.179 0.131 0.180 - - 0 0 - 0.696 0.509 0.700 - - 0 - 0.00%
2020-11-17 0 0.179 0.120 0.179 - - 0 0 - 0.696 0.466 0.696 - - 0 - -0.56%
2020-11-16 0 0.180 - 0.180 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2020-11-13 0 0.180 0.128 0.180 - - 0 0 - 0.700 0.497 0.700 - - 0 - 0.00%
2020-11-12 0 0.180 0.110 0.180 - - 0 0 - 0.700 0.427 0.700 - - 0 - 0.00%
2020-11-11 0 0.180 - 0.180 - - 0 0 - 0.700 - 0.700 - - 0 - -2.17%
2020-11-10 0 0.184 - 0.200 - - 0 0 - 0.715 - 0.777 - - 0 - 0.00%
2020-11-09 0 0.184 0.133 0.184 - - 0 0 - 0.715 0.517 0.715 - - 0 - -1.08%
2020-11-06 0 0.186 0.132 - - - 0 0 - 0.723 0.513 - - - 0 - 0.00%
2020-11-05 0 0.186 - 0.186 - - 0 0 - 0.723 - 0.723 - - 0 - 0.00%
2020-11-04 0 0.186 - - - - 0 0 - 0.723 - - - - 0 - 0.00%
2020-11-03 0 0.186 0.135 - - - 0 0 - 0.723 0.525 - - - 0 - 0.00%
2020-11-02 0 0.186 0.162 - - - 0 0 - 0.723 0.630 - - - 0 - 0.00%
2020-10-30 0 0.186 - 0.186 - - 0 0 - 0.723 - 0.723 - - 0 - 0.00%
2020-10-29 0 0.186 0.116 0.186 - - 0 0 - 0.723 0.451 0.723 - - 0 - 0.00%
2020-10-28 0 0.186 0.114 0.186 - - 0 0 - 0.723 0.443 0.723 - - 0 - 0.00%
2020-10-27 0 0.186 0.112 0.190 - - 0 0 - 0.723 0.435 0.738 - - 0 - 0.00%
2020-10-23 0 0.186 0.168 - - - 0 0 - 0.723 0.653 - - - 0 - 0.00%
2020-10-22 0 0.186 0.168 0.186 - - 0 0 - 0.723 0.653 0.723 - - 0 - 0.00%
2020-10-21 0 0.186 0.169 - - - 20,000 3,400 0.1700 0.723 0.657 - - - 5,147 0.6606 0.00%
2020-10-20 0 0.186 0.167 0.200 - - 0 0 - 0.723 0.649 0.777 - - 0 - 0.00%
2020-10-19 0 0.186 0.167 0.200 - - 0 0 - 0.723 0.649 0.777 - - 0 - 0.00%
2020-10-16 0 0.186 0.167 0.200 - - 0 0 - 0.723 0.649 0.777 - - 0 - 0.00%
2020-10-15 0 0.186 0.168 0.200 - - 0 0 - 0.723 0.653 0.777 - - 0 - 0.00%
2020-10-14 0 0.186 0.166 0.200 - - 0 0 - 0.723 0.645 0.777 - - 0 - 0.00%
2020-10-12 0 0.186 0.157 0.186 0.182 0.186 200,000 36,880 0.1844 0.723 0.610 0.723 0.707 0.723 51,465 0.7166 10.06%
2020-10-09 0 0.169 0.168 0.199 0.169 0.169 20,000 3,380 0.1690 0.657 0.653 0.773 0.657 0.657 5,147 0.6568 0.60%
2020-10-08 0 0.168 0.168 0.195 0.168 0.168 10,000 1,680 0.1680 0.653 0.653 0.758 0.653 0.653 2,573 0.6529 -14.29%
2020-10-07 0 0.196 0.170 0.196 - - 0 0 - 0.762 0.661 0.762 - - 0 - 0.00%
2020-10-06 0 0.196 0.167 0.196 - - 0 0 - 0.762 0.649 0.762 - - 0 - -0.51%
2020-10-05 0 0.197 0.167 0.197 - - 0 0 - 0.766 0.649 0.766 - - 0 - 0.00%
2020-09-30 0 0.197 0.167 0.197 0.207 0.226 60,000 12,650 0.2108 0.766 0.649 0.766 0.804 0.878 15,440 0.8193 18.67%
2020-09-29 0 0.166 0.166 0.220 0.166 0.229 100,000 18,450 0.1845 0.645 0.645 0.855 0.645 0.890 25,733 0.7170 -20.57%
2020-09-28 0 0.209 0.168 0.209 0.222 0.222 10,000 2,220 0.2220 0.812 0.653 0.812 0.863 0.863 2,573 0.8627 -6.28%
2020-09-25 0 0.223 0.167 0.230 0.167 0.229 130,000 22,500 0.1731 0.867 0.649 0.894 0.649 0.890 33,452 0.6726 26.70%
2020-09-24 0 0.176 0.167 0.176 - - 0 0 - 0.684 0.649 0.684 - - 0 - -0.56%
2020-09-23 0 0.177 0.150 0.230 - - 0 0 - 0.688 0.583 0.894 - - 0 - 0.00%
2020-09-22 0 0.177 0.177 0.230 0.176 0.176 60,000 10,560 0.1760 0.688 0.688 0.894 0.684 0.684 15,440 0.6840 -2.75%
2020-09-21 0 0.182 0.182 0.215 0.182 0.182 20,000 3,640 0.1820 0.707 0.707 0.836 0.707 0.707 5,147 0.7073 4.00%
2020-09-18 0 0.175 0.147 0.250 - - 0 0 - 0.680 0.571 0.972 - - 0 - 0.00%
2020-09-17 0 0.175 0.100 0.250 - - 0 0 - 0.680 0.389 0.972 - - 0 - 0.00%
2020-09-16 0 0.175 0.100 0.250 - - 0 0 - 0.680 0.389 0.972 - - 0 - 0.00%
2020-09-15 0 0.175 0.100 0.175 - - 0 0 - 0.680 0.389 0.680 - - 0 - 0.00%
2020-09-14 0 0.175 - 0.250 - - 0 0 - 0.680 - 0.972 - - 0 - 0.00%
2020-09-11 0 0.175 0.156 0.250 - - 0 0 - 0.680 0.606 0.972 - - 0 - 0.00%
2020-09-10 0 0.175 0.140 0.225 - - 0 0 - 0.680 0.544 0.874 - - 0 - 0.00%
2020-09-09 0 0.175 0.165 0.250 - - 0 0 - 0.680 0.641 0.972 - - 0 - 0.00%
2020-09-08 0 0.175 0.170 0.190 - - 0 0 - 0.680 0.661 0.738 - - 0 - 0.00%
2020-09-07 0 0.175 0.175 0.190 - - 0 0 - 0.680 0.680 0.738 - - 0 - 1.16%
2020-09-04 0 0.173 0.173 0.190 0.173 0.173 10,000 1,730 0.1730 0.672 0.672 0.738 0.672 0.672 2,573 0.6723 0.00%
2020-09-03 0 0.173 0.180 0.190 0.173 0.175 290,000 50,260 0.1733 0.672 0.700 0.738 0.672 0.680 74,624 0.6735 -2.81%
2020-09-02 0 0.178 0.177 0.190 0.178 0.178 90,000 16,020 0.1780 0.692 0.688 0.738 0.692 0.692 23,159 0.6917 -5.82%
2020-09-01 0 0.189 0.175 0.190 - - 0 0 - 0.734 0.680 0.738 - - 0 - -0.53%
2020-08-31 0 0.190 0.178 0.190 - - 10,000 1,900 0.1900 0.738 0.692 0.738 - - 2,573 0.7384 0.00%
2020-08-28 0 0.190 0.178 0.190 0.190 0.195 180,000 34,250 0.1903 0.738 0.692 0.738 0.738 0.758 46,319 0.7394 8.57%
2020-08-27 0 0.175 0.170 0.192 0.175 0.175 60,000 10,500 0.1750 0.680 0.661 0.746 0.680 0.680 15,440 0.6801 0.00%
2020-08-26 0 0.175 0.131 0.200 0.175 0.175 10,000 1,750 0.1750 0.680 0.509 0.777 0.680 0.680 2,573 0.6801 -15.05%
2020-08-25 0 0.206 0.177 0.218 0.206 0.206 70,000 14,420 0.2060 0.801 0.688 0.847 0.801 0.801 18,013 0.8005 0.00%
2020-08-24 0 0.206 0.206 0.218 0.174 0.220 300,000 62,920 0.2097 0.801 0.801 0.847 0.676 0.855 77,198 0.8151 5.64%
2020-08-21 0 0.195 0.180 0.200 0.172 0.300 130,000 29,230 0.2248 0.758 0.700 0.777 0.668 1.166 33,452 0.8738 -2.01%
2020-08-20 0 0.199 0.185 0.200 0.169 0.199 30,000 5,420 0.1807 0.773 0.719 0.777 0.657 0.773 7,720 0.7021 -6.57%
2020-08-19 0 0.213 0.182 0.213 0.146 0.221 20,000 3,670 0.1835 0.828 0.707 0.828 0.567 0.859 5,147 0.7131 17.03%
2020-08-18 0 0.182 0.181 0.250 0.156 0.186 130,000 23,640 0.1818 0.707 0.703 0.972 0.606 0.723 33,452 0.7067 1.68%
2020-08-17 0 0.179 0.178 0.250 0.143 0.143 10,000 1,430 0.1430 0.696 0.692 0.972 0.556 0.556 2,573 0.5557 -1.65%
2020-08-14 0 0.182 0.181 0.250 0.177 0.187 70,000 12,810 0.1830 0.707 0.703 0.972 0.688 0.727 18,013 0.7112 -4.21%
2020-08-13 0 0.190 0.185 0.230 - - 0 0 - 0.738 0.719 0.894 - - 0 - 0.00%
2020-08-12 0 0.190 0.189 0.250 0.184 0.200 550,000 104,330 0.1897 0.738 0.734 0.972 0.715 0.777 141,529 0.7372 2.70%
2020-08-11 0 0.185 0.182 0.200 0.185 0.200 140,000 27,450 0.1961 0.719 0.707 0.777 0.719 0.777 36,026 0.7620 -16.67%
2020-08-10 0 0.222 0.200 0.222 - - 0 0 - 0.863 0.777 0.863 - - 0 - -5.13%
2020-08-07 0 0.234 0.234 0.235 0.220 0.350 920,000 224,160 0.2437 0.909 0.909 0.913 0.855 1.360 236,739 0.9469 36.05%
2020-08-06 0 0.172 0.172 0.250 0.165 0.165 50,000 8,250 0.1650 0.668 0.668 0.972 0.641 0.641 12,866 0.6412 1.78%
2020-08-05 0 0.169 0.169 0.195 0.167 0.190 20,000 3,570 0.1785 0.657 0.657 0.758 0.649 0.738 5,147 0.6937 -13.33%
2020-08-04 0 0.195 0.143 0.200 - - 0 0 - 0.758 0.556 0.777 - - 0 - 0.00%
2020-08-03 0 0.195 0.140 0.210 - - 0 0 - 0.758 0.544 0.816 - - 0 - 0.00%
2020-07-31 0 0.195 - 0.200 - - 0 0 - 0.758 - 0.777 - - 0 - 0.00%
2020-07-30 0 0.195 0.175 0.195 - - 0 0 - 0.758 0.680 0.758 - - 0 - 0.00%
2020-07-29 0 0.195 0.150 0.204 0.195 0.195 50,000 9,750 0.1950 0.758 0.583 0.793 0.758 0.758 12,866 0.7578 -5.34%
2020-07-28 0 0.206 0.195 0.270 0.200 0.206 90,000 18,390 0.2043 0.801 0.758 1.049 0.777 0.801 23,159 0.7941 -0.48%
2020-07-27 0 0.207 0.200 0.208 0.207 0.280 130,000 28,450 0.2188 0.804 0.777 0.808 0.804 1.088 33,452 0.8505 11.29%
2020-07-24 0 0.186 0.186 0.198 0.179 0.237 720,000 139,320 0.1935 0.723 0.723 0.769 0.696 0.921 185,274 0.7520 -2.11%
2020-07-23 0 0.190 0.177 0.199 0.125 0.199 50,000 7,640 0.1528 0.738 0.688 0.773 0.486 0.773 12,866 0.5938 -5.47%
2020-07-22 0 0.201 0.180 0.201 0.170 0.204 770,000 139,500 0.1812 0.781 0.700 0.781 0.661 0.793 198,140 0.7040 5.79%
2020-07-21 0 0.190 0.180 0.190 - - 0 0 - 0.738 0.700 0.738 - - 0 - -1.04%
2020-07-20 0 0.192 0.192 0.250 - - 0 0 - 0.746 0.746 0.972 - - 0 - 1.05%
2020-07-17 0 0.190 0.190 0.220 0.185 0.185 100,000 18,500 0.1850 0.738 0.738 0.855 0.719 0.719 25,733 0.7189 0.00%
2020-07-16 0 0.190 0.188 0.220 0.190 0.191 20,000 3,810 0.1905 0.738 0.731 0.855 0.738 0.742 5,147 0.7403 -5.00%
2020-07-15 0 0.200 0.200 0.220 0.195 0.200 210,000 41,440 0.1973 0.777 0.777 0.855 0.758 0.777 54,038 0.7669 -1.96%
2020-07-14 0 0.204 0.204 0.220 0.200 0.201 50,000 10,010 0.2002 0.793 0.793 0.855 0.777 0.781 12,866 0.7780 -6.85%
2020-07-13 0 0.219 0.218 0.220 - - 0 0 - 0.851 0.847 0.855 - - 0 - 0.00%
2020-07-10 0 0.219 0.219 0.220 0.219 0.219 40,000 8,760 0.2190 0.851 0.851 0.855 0.851 0.851 10,293 0.8511 -2.67%
2020-07-09 0 0.225 0.225 0.250 0.225 0.228 40,000 9,060 0.2265 0.874 0.874 0.972 0.874 0.886 10,293 0.8802 0.00%
2020-07-08 0 0.225 0.225 0.300 0.215 0.225 120,000 26,200 0.2183 0.874 0.874 1.166 0.836 0.874 30,879 0.8485 5.63%
2020-07-07 0 0.213 0.213 0.250 0.200 0.211 340,000 70,460 0.2072 0.828 0.828 0.972 0.777 0.820 87,491 0.8053 -14.80%
2020-07-06 0 0.250 0.210 0.250 0.270 0.295 110,000 29,950 0.2723 0.972 0.816 0.972 1.049 1.146 28,306 1.0581 8.70%
2020-07-03 0 0.230 0.216 0.233 0.215 0.249 550,000 128,760 0.2341 0.894 0.839 0.905 0.836 0.968 141,529 0.9098 3.14%
2020-07-02 0 0.223 0.212 0.223 0.240 0.249 120,000 28,930 0.2411 0.867 0.824 0.867 0.933 0.968 30,879 0.9369 -8.61%
2020-06-30 0 0.244 0.212 0.247 0.215 0.244 200,000 43,690 0.2185 0.948 0.824 0.960 0.836 0.948 51,465 0.8489 11.42%
2020-06-29 0 0.219 0.215 0.220 0.210 0.219 200,000 43,710 0.2186 0.851 0.836 0.855 0.816 0.851 51,465 0.8493 0.00%
2020-06-26 0 0.219 0.219 0.230 - - 0 0 - 0.851 0.851 0.894 - - 0 - 0.00%
2020-06-24 0 0.219 0.212 0.230 - - 0 0 - 0.851 0.824 0.894 - - 0 - 0.00%
2020-06-23 0 0.219 0.215 0.229 0.219 0.219 50,000 10,950 0.2190 0.851 0.836 0.890 0.851 0.851 12,866 0.8511 -4.37%
2020-06-22 0 0.229 0.229 0.230 0.228 0.229 100,000 22,880 0.2288 0.890 0.890 0.894 0.886 0.890 25,733 0.8891 0.00%
2020-06-19 0 0.229 - - 0.229 0.229 10,000 2,290 0.2290 0.890 - - 0.890 0.890 2,573 0.8899 0.00%
2020-06-18 0 0.229 0.229 0.290 - - 0 0 - 0.890 0.890 1.127 - - 0 - 0.00%
2020-06-17 0 0.229 0.221 0.240 0.220 0.229 420,000 93,040 0.2215 0.890 0.859 0.933 0.855 0.890 108,077 0.8609 -4.58%
2020-06-16 0 0.240 0.221 0.245 - - 0 0 - 0.933 0.859 0.952 - - 0 - -2.83%
2020-06-15 0 0.247 0.220 0.255 0.250 0.255 420,000 105,100 0.2502 0.960 0.855 0.991 0.972 0.991 108,077 0.9725 -1.20%
2020-06-12 0 0.250 0.235 0.250 0.250 0.250 200,000 50,000 0.2500 0.972 0.913 0.972 0.972 0.972 51,465 0.9715 0.00%
2020-06-11 0 0.250 0.230 0.250 0.250 0.270 360,000 95,550 0.2654 0.972 0.894 0.972 0.972 1.049 92,637 1.0314 -5.66%
2020-06-10 0 0.265 0.265 0.300 0.250 0.265 30,000 7,750 0.2583 1.030 1.030 1.166 0.972 1.030 7,720 1.0039 -10.17%
2020-06-09 0 0.295 0.255 0.295 0.300 0.300 10,000 3,000 0.3000 1.146 0.991 1.146 1.166 1.166 2,573 1.1658 -4.84%
2020-06-08 0 0.310 0.250 0.310 0.310 0.310 10,000 3,100 0.3100 1.205 0.972 1.205 1.205 1.205 2,573 1.2047 14.81%
2020-06-05 0 0.270 0.255 0.285 0.265 0.270 260,000 69,750 0.2683 1.049 0.991 1.108 1.030 1.049 66,905 1.0425 -5.26%
2020-06-04 0 0.285 0.248 0.300 0.285 0.285 100,000 28,500 0.2850 1.108 0.964 1.166 1.108 1.108 25,733 1.1075 15.85%
2020-06-03 0 0.246 0.246 0.310 0.240 0.246 20,000 4,860 0.2430 0.956 0.956 1.205 0.933 0.956 5,147 0.9443 2.50%
2020-06-02 0 0.240 0.240 0.310 0.240 0.243 530,000 127,440 0.2405 0.933 0.933 1.205 0.933 0.944 136,382 0.9344 -7.69%
2020-06-01 0 0.260 - 0.260 - - 0 0 - 1.010 - 1.010 - - 0 - -3.70%
2020-05-29 0 0.270 0.240 0.310 0.270 0.270 20,000 5,400 0.2700 1.049 0.933 1.205 1.049 1.049 5,147 1.0493 0.00%
2020-05-28 0 0.270 0.260 0.270 0.270 0.285 540,000 149,450 0.2768 1.049 1.010 1.049 1.049 1.108 138,956 1.0755 -8.47%
2020-05-27 0 0.295 0.280 0.295 - - 0 0 - 1.146 1.088 1.146 - - 0 - 0.00%
2020-05-26 0 0.295 0.295 0.300 0.295 0.300 160,000 47,500 0.2969 1.146 1.146 1.166 1.146 1.166 41,172 1.1537 7.27%
2020-05-25 0 0.275 0.275 0.300 0.270 0.270 20,000 5,400 0.2700 1.069 1.069 1.166 1.049 1.049 5,147 1.0493 -1.79%
2020-05-22 0 0.280 0.280 0.290 0.280 0.285 920,000 262,050 0.2848 1.088 1.088 1.127 1.088 1.108 236,739 1.1069 -6.67%
2020-05-21 0 0.300 0.270 0.300 0.295 0.300 50,000 14,950 0.2990 1.166 1.049 1.166 1.146 1.166 12,866 1.1620 3.45%
2020-05-20 0 0.290 0.260 0.295 - - 0 0 - 1.127 1.010 1.146 - - 0 - 0.00%
2020-05-19 0 0.290 0.265 0.300 - - 0 0 - 1.127 1.030 1.166 - - 0 - 0.00%
2020-05-18 0 0.290 0.260 0.300 0.290 0.290 10,000 2,900 0.2900 1.127 1.010 1.166 1.127 1.127 2,573 1.1270 0.00%
2020-05-15 0 0.290 0.280 0.310 - - 0 0 - 1.127 1.088 1.205 - - 0 - 0.00%
2020-05-14 0 0.290 0.300 0.330 0.260 0.300 3,320,000 918,000 0.2765 1.127 1.166 1.282 1.010 1.166 854,320 1.0745 -3.33%
2020-05-13 0 0.300 0.275 0.300 - - 0 0 - 1.166 1.069 1.166 - - 0 - -1.64%
2020-05-12 0 0.305 0.280 0.315 0.285 0.305 40,000 11,600 0.2900 1.185 1.088 1.224 1.108 1.185 10,293 1.1270 12.96%
2020-05-11 0 0.270 0.245 0.270 0.270 0.285 120,000 33,200 0.2767 1.049 0.952 1.049 1.049 1.108 30,879 1.0752 -10.00%
2020-05-08 0 0.300 0.300 0.335 - - 0 0 - 1.166 1.166 1.302 - - 0 - 0.00%
2020-05-07 0 0.300 0.290 0.330 0.290 0.315 110,000 32,750 0.2977 1.166 1.127 1.282 1.127 1.224 28,306 1.1570 7.14%
2020-05-06 0 0.280 0.280 0.300 0.280 0.330 1,260,000 364,300 0.2891 1.088 1.088 1.166 1.088 1.282 324,230 1.1236 -15.15%
2020-05-05 0 0.330 0.290 0.330 0.330 0.340 30,000 10,100 0.3367 1.282 1.127 1.282 1.282 1.321 7,720 1.3083 0.00%
2020-05-04 0 0.330 0.295 0.335 0.290 0.345 190,000 57,750 0.3039 1.282 1.146 1.302 1.127 1.341 48,892 1.1812 8.20%
2020-04-29 0 0.305 0.305 0.325 0.300 0.305 330,000 100,550 0.3047 1.185 1.185 1.263 1.166 1.185 84,917 1.1841 3.39%
2020-04-28 0 0.295 0.280 0.335 - - 0 0 - 1.146 1.088 1.302 - - 0 - 0.00%
2020-04-27 0 0.295 0.295 0.300 0.290 0.310 380,000 113,700 0.2992 1.146 1.146 1.166 1.127 1.205 97,784 1.1628 -3.28%
2020-04-24 0 0.305 0.295 0.320 0.305 0.305 150,000 45,750 0.3050 1.185 1.146 1.244 1.185 1.185 38,599 1.1853 0.00%
2020-04-23 0 0.305 0.300 0.330 0.300 0.340 330,000 100,250 0.3038 1.185 1.166 1.282 1.166 1.321 84,917 1.1806 3.39%
2020-04-22 0 0.295 0.295 0.325 0.295 0.295 100,000 29,500 0.2950 1.146 1.146 1.263 1.146 1.146 25,733 1.1464 0.00%
2020-04-21 0 0.295 0.295 0.325 0.290 0.290 100,000 29,000 0.2900 1.146 1.146 1.263 1.127 1.127 25,733 1.1270 3.51%
2020-04-20 0 0.285 0.285 0.315 0.285 0.290 130,000 37,350 0.2873 1.108 1.108 1.224 1.108 1.127 33,452 1.1165 -5.00%
2020-04-17 0 0.300 0.305 0.310 0.300 0.300 40,000 12,000 0.3000 1.166 1.185 1.205 1.166 1.166 10,293 1.1658 0.00%
2020-04-16 0 0.300 0.300 0.340 0.300 0.325 160,000 51,250 0.3203 1.166 1.166 1.321 1.166 1.263 41,172 1.2448 -4.76%
2020-04-15 0 0.315 0.310 0.320 0.310 0.315 310,000 96,500 0.3113 1.224 1.205 1.244 1.205 1.224 79,771 1.2097 -3.08%
2020-04-14 0 0.325 0.330 0.340 0.325 0.330 100,000 32,600 0.3260 1.263 1.282 1.321 1.263 1.282 25,733 1.2669 0.00%
2020-04-09 0 0.325 0.340 0.375 0.320 0.350 700,000 232,000 0.3314 1.263 1.321 1.457 1.244 1.360 180,128 1.2880 -7.14%
2020-04-08 0 0.350 0.345 0.365 0.350 0.350 250,000 87,500 0.3500 1.360 1.341 1.418 1.360 1.360 64,331 1.3601 -4.11%
2020-04-07 0 0.365 0.365 0.375 0.330 0.380 1,050,000 387,200 0.3688 1.418 1.418 1.457 1.282 1.477 270,191 1.4331 12.31%
2020-04-06 0 0.325 0.330 0.335 0.280 0.350 670,000 207,750 0.3101 1.263 1.282 1.302 1.088 1.360 172,408 1.2050 20.37%
2020-04-03 0 0.270 0.250 0.275 0.235 0.270 830,000 207,250 0.2497 1.049 0.972 1.069 0.913 1.049 213,580 0.9704 -1.82%
2020-04-02 0 0.275 0.275 0.300 0.265 0.270 180,000 48,050 0.2669 1.069 1.069 1.166 1.030 1.049 46,319 1.0374 1.85%
2020-04-01 0 0.270 0.270 0.300 0.270 0.290 170,000 48,100 0.2829 1.049 1.049 1.166 1.049 1.127 43,745 1.0995 -8.47%
2020-03-31 0 0.295 0.295 0.320 0.290 0.330 1,370,000 421,300 0.3075 1.146 1.146 1.244 1.127 1.282 352,536 1.1951 -9.23%
2020-03-30 0 0.325 0.325 0.350 0.310 0.370 1,930,000 622,500 0.3225 1.263 1.263 1.360 1.205 1.438 496,638 1.2534 -16.67%
2020-03-27 0 0.390 0.380 0.390 0.375 0.460 5,880,000 2,418,450 0.4113 1.516 1.477 1.516 1.457 1.788 1,513,072 1.5984 0.00%
2020-03-26 0 0.390 0.380 0.390 0.250 0.410 18,560,000 6,456,650 0.3479 1.516 1.477 1.516 0.972 1.593 4,775,956 1.3519 56.00%
2020-03-25 0 0.250 0.250 0.270 0.192 0.250 3,350,000 749,730 0.2238 0.972 0.972 1.049 0.746 0.972 862,039 0.8697 30.89%
2020-03-24 0 0.191 0.191 0.194 0.170 0.194 1,380,000 259,670 0.1882 0.742 0.742 0.754 0.661 0.754 355,109 0.7312 13.02%
2020-03-23 0 0.169 0.150 0.170 0.133 0.175 550,000 87,670 0.1594 0.657 0.583 0.661 0.517 0.680 141,529 0.6194 26.12%
2020-03-20 0 0.134 0.123 0.142 0.119 0.134 344,000 42,636 0.1239 0.521 0.478 0.552 0.462 0.521 88,520 0.4817 19.64%
2020-03-19 0 0.112 0.112 0.118 0.110 0.120 230,000 26,730 0.1162 0.435 0.435 0.459 0.427 0.466 59,185 0.4516 -6.67%
2020-03-18 0 0.120 0.120 0.132 0.111 0.130 200,000 24,440 0.1222 0.466 0.466 0.513 0.431 0.505 51,465 0.4749 -1.64%
2020-03-17 0 0.122 0.116 0.130 0.117 0.138 680,000 91,020 0.1339 0.474 0.451 0.505 0.455 0.536 174,981 0.5202 -13.48%
2020-03-16 0 0.141 0.141 0.151 0.104 0.160 390,000 51,370 0.1317 0.548 0.548 0.587 0.404 0.622 100,357 0.5119 -6.00%
2020-03-13 0 0.150 0.149 0.230 0.149 0.156 700,000 105,050 0.1501 0.583 0.579 0.894 0.579 0.606 180,128 0.5832 -7.41%
2020-03-12 0 0.162 0.161 0.162 0.162 0.164 120,000 19,590 0.1633 0.630 0.626 0.630 0.630 0.637 30,879 0.6344 -4.71%
2020-03-11 0 0.170 0.162 0.173 0.160 0.175 60,000 9,900 0.1650 0.661 0.630 0.672 0.622 0.680 15,440 0.6412 6.92%
2020-03-10 0 0.159 0.143 0.160 0.157 0.160 110,000 17,470 0.1588 0.618 0.556 0.622 0.610 0.622 28,306 0.6172 6.71%
2020-03-09 0 0.149 0.138 0.155 0.141 0.150 350,000 52,400 0.1497 0.579 0.536 0.602 0.548 0.583 90,064 0.5818 8.76%
2020-03-06 0 0.137 0.135 0.143 0.131 0.175 40,000 6,500 0.1625 0.532 0.525 0.556 0.509 0.680 10,293 0.6315 -19.41%
2020-03-05 0 0.170 0.169 0.185 0.168 0.181 360,000 61,500 0.1708 0.661 0.657 0.719 0.653 0.703 92,637 0.6639 -0.58%
2020-03-04 0 0.171 0.060 0.175 - - 0 0 - 0.665 0.233 0.680 - - 0 - 0.00%
2020-03-03 0 0.171 0.160 0.181 0.171 0.186 1,960,000 343,030 0.1750 0.665 0.622 0.703 0.665 0.723 504,357 0.6801 -16.99%
2020-03-02 0 0.206 0.202 0.210 0.191 0.240 130,000 26,430 0.2033 0.801 0.785 0.816 0.742 0.933 33,452 0.7901 7.85%
2020-02-28 0 0.191 0.180 0.200 0.187 0.192 370,000 70,690 0.1911 0.742 0.700 0.777 0.727 0.746 95,210 0.7425 -12.79%
2020-02-27 0 0.219 0.181 0.219 0.220 0.220 90,000 19,800 0.2200 0.851 0.703 0.851 0.855 0.855 23,159 0.8549 -2.67%
2020-02-26 0 0.225 0.181 0.225 0.234 0.250 190,000 41,250 0.2171 0.874 0.703 0.874 0.909 0.972 48,892 0.8437 10.29%
2020-02-25 0 0.204 0.187 0.219 0.186 0.220 2,230,000 420,410 0.1885 0.793 0.727 0.851 0.723 0.855 573,835 0.7326 7.37%
2020-02-24 0 0.190 0.180 0.196 0.169 0.198 5,340,000 1,027,770 0.1925 0.738 0.700 0.762 0.657 0.769 1,374,117 0.7479 -7.77%
2020-02-21 0 0.206 0.200 0.206 0.200 0.211 8,760,000 1,806,540 0.2062 0.801 0.777 0.801 0.777 0.820 2,254,169 0.8014 -3.74%
2020-02-20 0 0.214 0.205 0.214 0.204 0.221 10,160,000 2,124,230 0.2091 0.832 0.797 0.832 0.793 0.859 2,614,424 0.8125 -0.47%
2020-02-19 0 0.215 0.215 0.216 0.215 0.236 16,630,000 3,790,830 0.2280 0.836 0.836 0.839 0.836 0.917 4,279,318 0.8858 -5.29%
2020-02-18 0 0.227 0.221 0.227 0.200 0.300 21,100,000 4,743,060 0.2248 0.882 0.859 0.882 0.777 1.166 5,429,562 0.8736 21.39%
2020-02-17 0 0.187 0.162 0.189 0.162 0.187 110,000 18,580 0.1689 0.727 0.630 0.734 0.630 0.727 28,306 0.6564 -1.06%
2020-02-14 0 0.189 0.160 0.189 0.187 0.200 100,000 19,070 0.1907 0.734 0.622 0.734 0.727 0.777 25,733 0.7411 18.12%
2020-02-13 0 0.160 0.160 - - - 0 0 - 0.622 0.622 - - - 0 - 2.56%
2020-02-12 0 0.156 0.156 - - - 0 0 - 0.606 0.606 - - - 0 - 4.00%
2020-02-11 0 0.150 0.150 0.153 0.149 0.150 200,000 29,950 0.1498 0.583 0.583 0.595 0.579 0.583 51,465 0.5819 -1.96%
2020-02-10 0 0.153 0.132 - - - 0 0 - 0.595 0.513 - - - 0 - 0.00%
2020-02-07 0 0.153 0.151 - 0.148 0.174 250,000 38,670 0.1547 0.595 0.587 - 0.575 0.676 64,331 0.6011 2.00%
2020-02-06 0 0.150 0.135 0.150 - - 0 0 - 0.583 0.525 0.583 - - 0 - 0.00%
2020-02-05 0 0.150 0.140 0.150 0.150 0.150 10,000 1,500 0.1500 0.583 0.544 0.583 0.583 0.583 2,573 0.5829 0.00%
2020-02-04 0 0.150 0.145 - - - 0 0 - 0.583 0.563 - - - 0 - 0.00%
2020-02-03 0 0.150 0.140 - - - 0 0 - 0.583 0.544 - - - 0 - 0.00%
2020-01-31 0 0.150 0.145 - - - 0 0 - 0.583 0.563 - - - 0 - 0.00%
2020-01-30 0 0.150 0.150 - 0.148 0.150 330,000 49,060 0.1487 0.583 0.583 - 0.575 0.583 84,917 0.5777 0.00%
2020-01-29 0 0.150 0.150 - 0.129 0.150 30,000 4,090 0.1363 0.583 0.583 - 0.501 0.583 7,720 0.5298 -3.23%
2020-01-24 0 0.155 - - - - 0 0 - 0.602 - - - - 0 - 0.00%
2020-01-23 0 0.155 0.155 - 0.155 0.160 300,000 47,500 0.1583 0.602 0.602 - 0.602 0.622 77,198 0.6153 -3.12%
2020-01-22 0 0.160 0.160 - 0.160 0.160 30,000 4,800 0.1600 0.622 0.622 - 0.622 0.622 7,720 0.6218 0.00%
2020-01-21 0 0.160 0.160 0.168 0.160 0.160 780,000 124,800 0.1600 0.622 0.622 0.653 0.622 0.622 200,714 0.6218 0.00%
2020-01-20 0 0.160 0.130 0.170 - - 0 0 - 0.622 0.505 0.661 - - 0 - 0.00%
2020-01-17 0 0.160 0.160 0.175 0.159 0.160 340,000 54,360 0.1599 0.622 0.622 0.680 0.618 0.622 87,491 0.6213 0.63%
2020-01-16 0 0.159 0.140 0.159 - - 0 0 - 0.618 0.544 0.618 - - 0 - 0.00%
2020-01-15 0 0.159 0.143 0.159 0.159 0.159 40,000 6,360 0.1590 0.618 0.556 0.618 0.618 0.618 10,293 0.6179 -0.63%
2020-01-14 0 0.160 0.160 0.170 0.160 0.160 150,000 24,000 0.1600 0.622 0.622 0.661 0.622 0.622 38,599 0.6218 0.00%
2020-01-13 0 0.160 0.150 0.168 0.155 0.160 320,000 50,310 0.1572 0.622 0.583 0.653 0.602 0.622 82,344 0.6110 0.00%
2020-01-10 0 0.160 0.150 0.170 - - 0 0 - 0.622 0.583 0.661 - - 0 - 0.00%
2020-01-09 0 0.160 0.160 - - - 0 0 - 0.622 0.622 - - - 0 - 0.00%
2020-01-08 0 0.160 0.146 0.170 - - 0 0 - 0.622 0.567 0.661 - - 0 - 0.00%
2020-01-07 0 0.160 0.152 0.180 - - 0 0 - 0.622 0.591 0.700 - - 0 - 0.00%
2020-01-06 0 0.160 0.160 - 0.160 0.160 100,000 16,000 0.1600 0.622 0.622 - 0.622 0.622 25,733 0.6218 0.00%
2020-01-03 0 0.160 0.145 - - - 0 0 - 0.622 0.563 - - - 0 - 0.00%
2020-01-02 0 0.160 0.151 0.165 - - 0 0 - 0.622 0.587 0.641 - - 0 - 0.00%
2019-12-31 0 0.160 0.148 0.160 - - 0 0 - 0.622 0.575 0.622 - - 0 - 0.00%
2019-12-30 0 0.160 0.160 0.163 0.159 0.160 380,000 60,700 0.1597 0.622 0.622 0.633 0.618 0.622 97,784 0.6208 1.27%
2019-12-27 0 0.158 0.144 0.158 - - 0 0 - 0.614 0.560 0.614 - - 0 - 0.00%
2019-12-24 0 0.158 0.131 0.160 0.158 0.159 570,000 90,460 0.1587 0.614 0.509 0.622 0.614 0.618 146,675 0.6167 -1.25%
2019-12-23 0 0.160 0.160 - 0.158 0.158 30,000 4,740 0.1580 0.622 0.622 - 0.614 0.614 7,720 0.6140 -0.62%
2019-12-20 0 0.161 0.153 0.161 - - 0 0 - 0.626 0.595 0.626 - - 0 - 0.00%
2019-12-19 0 0.161 0.157 0.170 - - 0 0 - 0.626 0.610 0.661 - - 0 - 0.00%
2019-12-18 0 0.161 0.161 0.180 - - 0 0 - 0.626 0.626 0.700 - - 0 - 0.00%
2019-12-17 0 0.161 0.158 0.170 - - 0 0 - 0.626 0.614 0.661 - - 0 - 0.00%
2019-12-16 0 0.161 0.161 0.180 0.160 0.161 70,000 11,220 0.1603 0.626 0.626 0.700 0.622 0.626 18,013 0.6229 0.63%
2019-12-13 0 0.160 0.160 - 0.160 0.160 80,000 12,800 0.1600 0.622 0.622 - 0.622 0.622 20,586 0.6218 0.00%
2019-12-12 0 0.160 0.160 0.170 0.160 0.160 10,000 1,600 0.1600 0.622 0.622 0.661 0.622 0.622 2,573 0.6218 0.00%
2019-12-11 0 0.160 0.160 0.169 0.157 0.169 860,000 135,620 0.1577 0.622 0.622 0.657 0.610 0.657 221,300 0.6128 -0.62%
2019-12-10 0 0.161 0.161 0.168 0.160 0.168 300,000 50,160 0.1672 0.626 0.626 0.653 0.622 0.653 77,198 0.6498 -3.59%
2019-12-09 0 0.167 0.167 0.170 0.167 0.167 60,000 10,020 0.1670 0.649 0.649 0.661 0.649 0.649 15,440 0.6490 -1.76%
2019-12-06 0 0.170 0.167 0.170 - - 0 0 - 0.661 0.649 0.661 - - 0 - 0.00%
2019-12-05 0 0.170 0.167 0.170 - - 0 0 - 0.661 0.649 0.661 - - 0 - 0.00%
2019-12-04 0 0.170 0.167 0.170 0.170 0.170 200,000 34,000 0.1700 0.661 0.649 0.661 0.661 0.661 51,465 0.6606 -0.58%
2019-12-03 0 0.171 0.167 0.171 - - 0 0 - 0.665 0.649 0.665 - - 0 - 0.00%
2019-12-02 0 0.171 0.171 0.172 0.171 0.172 130,000 22,240 0.1711 0.665 0.665 0.668 0.665 0.668 33,452 0.6648 0.00%
2019-11-29 0 0.171 0.167 0.171 - - 0 0 - 0.665 0.649 0.665 - - 0 - -0.58%
2019-11-28 0 0.172 0.172 0.176 0.165 0.166 350,000 57,880 0.1654 0.668 0.668 0.684 0.641 0.645 90,064 0.6427 -2.27%
2019-11-27 0 0.176 0.176 0.179 0.154 0.165 200,000 32,840 0.1642 0.684 0.684 0.696 0.598 0.641 51,465 0.6381 -1.68%
2019-11-26 0 0.179 0.161 0.179 0.195 0.196 30,000 5,870 0.1957 0.696 0.626 0.696 0.758 0.762 7,720 0.7604 10.49%
2019-11-25 0 0.162 0.151 0.180 0.162 0.162 50,000 8,100 0.1620 0.630 0.587 0.700 0.630 0.630 12,866 0.6296 -14.29%
2019-11-22 0 0.189 0.171 0.189 - - 0 0 - 0.734 0.665 0.734 - - 0 - -5.03%
2019-11-21 0 0.199 0.157 0.199 - - 0 0 - 0.773 0.610 0.773 - - 0 - 0.00%
2019-11-20 0 0.199 0.156 0.199 0.170 0.210 292,000 59,450 0.2036 0.773 0.606 0.773 0.661 0.816 75,139 0.7912 7.57%
2019-11-19 0 0.185 0.161 0.185 0.152 0.185 40,000 6,600 0.1650 0.719 0.626 0.719 0.591 0.719 10,293 0.6412 14.91%
2019-11-18 0 0.161 0.155 0.170 0.155 0.172 160,000 25,690 0.1606 0.626 0.602 0.661 0.602 0.668 41,172 0.6240 -6.94%
2019-11-15 0 0.173 0.156 0.173 - - 0 0 - 0.672 0.606 0.672 - - 0 - -0.57%
2019-11-14 0 0.174 0.156 0.174 0.174 0.175 150,000 26,240 0.1749 0.676 0.606 0.676 0.676 0.680 38,599 0.6798 -0.57%
2019-11-13 0 0.175 0.156 0.175 - - 0 0 - 0.680 0.606 0.680 - - 0 - 0.00%
2019-11-12 0 0.175 0.160 0.191 - - 0 0 - 0.680 0.622 0.742 - - 0 - 0.00%
2019-11-11 0 0.175 0.161 0.180 - - 0 0 - 0.680 0.626 0.700 - - 0 - 0.00%
2019-11-08 0 0.175 0.162 0.188 - - 0 0 - 0.680 0.630 0.731 - - 0 - 0.00%
2019-11-07 0 0.175 0.165 0.186 0.162 0.173 70,000 11,500 0.1643 0.680 0.641 0.723 0.630 0.672 18,013 0.6384 1.16%
2019-11-06 0 0.173 0.159 0.174 0.165 0.165 60,000 9,900 0.1650 0.672 0.618 0.676 0.641 0.641 15,440 0.6412 -0.57%
2019-11-05 0 0.174 0.165 0.174 0.174 0.174 40,000 6,960 0.1740 0.676 0.641 0.676 0.676 0.676 10,293 0.6762 0.00%
2019-11-04 0 0.174 0.159 0.180 0.170 0.174 60,000 10,290 0.1715 0.676 0.618 0.700 0.661 0.676 15,440 0.6665 -3.87%
2019-11-01 0 0.181 0.170 0.189 - - 0 0 - 0.703 0.661 0.734 - - 0 - 0.00%
2019-10-31 0 0.181 0.167 0.189 - - 0 0 - 0.703 0.649 0.734 - - 0 - 0.00%
2019-10-30 0 0.181 0.171 0.181 0.181 0.181 40,000 7,240 0.1810 0.703 0.665 0.703 0.703 0.703 10,293 0.7034 0.00%
2019-10-29 0 0.181 0.172 0.181 0.181 0.181 20,000 3,620 0.1810 0.703 0.668 0.703 0.703 0.703 5,147 0.7034 -4.74%
2019-10-28 0 0.190 0.178 0.193 0.175 0.180 60,000 10,550 0.1758 0.738 0.692 0.750 0.680 0.700 15,440 0.6833 -2.56%
2019-10-25 0 0.195 0.190 0.195 - - 70,000 13,790 0.1970 0.758 0.738 0.758 - - 18,013 0.7656 -1.02%
2019-10-24 0 0.197 0.176 0.197 0.197 0.200 90,000 17,960 0.1996 0.766 0.684 0.766 0.766 0.777 23,159 0.7755 2.07%
2019-10-23 0 0.193 0.185 0.210 0.193 0.193 70,000 13,510 0.1930 0.750 0.719 0.816 0.750 0.750 18,013 0.7500 0.00%
2019-10-22 0 0.193 0.176 0.193 - - 0 0 - 0.750 0.684 0.750 - - 0 - 0.00%
2019-10-21 0 0.193 0.175 0.193 - - 0 0 - 0.750 0.680 0.750 - - 0 - 0.00%
2019-10-18 0 0.193 0.181 0.193 0.193 0.193 80,000 15,590 0.1949 0.750 0.703 0.750 0.750 0.750 20,586 0.7573 0.52%
2019-10-17 0 0.192 0.181 0.192 - - 0 0 - 0.746 0.703 0.746 - - 0 - -2.04%
2019-10-16 0 0.196 0.181 0.196 0.196 0.196 50,000 9,800 0.1960 0.762 0.703 0.762 0.762 0.762 12,866 0.7617 -0.51%
2019-10-15 0 0.197 0.190 0.197 - - 0 0 - 0.766 0.738 0.766 - - 0 - 0.00%
2019-10-14 0 0.197 0.184 0.197 - - 0 0 - 0.766 0.715 0.766 - - 0 - -0.51%
2019-10-11 0 0.198 0.185 0.198 - - 0 0 - 0.769 0.719 0.769 - - 0 - -1.98%
2019-10-10 0 0.202 0.202 0.204 0.195 0.204 110,000 21,660 0.1969 0.785 0.785 0.793 0.758 0.793 28,306 0.7652 -3.81%
2019-10-09 0 0.210 0.191 0.210 - - 0 0 - 0.816 0.742 0.816 - - 0 - 0.00%
2019-10-08 0 0.210 0.191 0.210 - - 0 0 - 0.816 0.742 0.816 - - 0 - -1.87%
2019-10-04 0 0.214 0.161 0.214 0.185 0.214 90,000 16,970 0.1886 0.832 0.626 0.832 0.719 0.832 23,159 0.7328 -0.47%
2019-10-03 0 0.215 0.187 0.215 - - 0 0 - 0.836 0.727 0.836 - - 0 - -1.38%
2019-10-02 0 0.218 0.194 0.218 - - 0 0 - 0.847 0.754 0.847 - - 0 - -0.46%
2019-09-30 0 0.219 0.205 0.220 0.196 0.219 1,030,000 216,110 0.2098 0.851 0.797 0.855 0.762 0.851 265,045 0.8154 -0.45%
2019-09-27 0 0.220 0.195 0.220 0.200 0.220 50,000 10,200 0.2040 0.855 0.758 0.855 0.777 0.855 12,866 0.7928 2.33%
2019-09-26 0 0.215 0.187 0.220 0.185 0.220 120,000 25,700 0.2142 0.836 0.727 0.855 0.719 0.855 30,879 0.8323 -2.27%
2019-09-25 0 0.220 0.185 0.220 - - 0 0 - 0.855 0.719 0.855 - - 0 - 0.00%
2019-09-24 0 0.220 0.185 0.220 0.200 0.220 30,000 6,200 0.2067 0.855 0.719 0.855 0.777 0.855 7,720 0.8031 0.00%
2019-09-23 0 0.220 0.185 0.220 - - 0 0 - 0.855 0.719 0.855 - - 0 - 0.00%
2019-09-20 0 0.220 0.185 0.220 - - 0 0 - 0.855 0.719 0.855 - - 0 - 0.00%
2019-09-19 0 0.220 0.180 0.220 - - 0 0 - 0.855 0.700 0.855 - - 0 - 0.00%
2019-09-18 0 0.220 0.180 0.220 - - 0 0 - 0.855 0.700 0.855 - - 0 - 0.00%
2019-09-17 0 0.220 0.175 0.220 - - 0 0 - 0.855 0.680 0.855 - - 0 - 0.00%
2019-09-16 0 0.220 0.180 0.220 0.162 0.220 50,000 9,060 0.1812 0.855 0.700 0.855 0.630 0.855 12,866 0.7042 5.26%
2019-09-13 0 0.209 0.183 0.220 - - 0 0 - 0.812 0.711 0.855 - - 0 - 0.00%
2019-09-12 0 0.209 0.181 0.209 - - 0 0 - 0.812 0.703 0.812 - - 0 - 0.00%
2019-09-11 0 0.209 0.186 0.209 - - 0 0 - 0.812 0.723 0.812 - - 0 - 0.00%
2019-09-10 0 0.209 0.175 0.220 - - 0 0 - 0.812 0.680 0.855 - - 0 - 0.00%
2019-09-09 0 0.209 0.175 0.209 - - 0 0 - 0.812 0.680 0.812 - - 0 - 0.00%
2019-09-06 0 0.209 0.180 0.209 0.199 0.210 200,000 40,660 0.2033 0.812 0.700 0.812 0.773 0.816 51,465 0.7901 5.03%
2019-09-05 0 0.199 0.175 0.199 0.161 0.199 90,000 16,480 0.1831 0.773 0.680 0.773 0.626 0.773 23,159 0.7116 0.51%
2019-09-04 0 0.198 0.160 0.230 0.198 0.198 50,000 9,900 0.1980 0.769 0.622 0.894 0.769 0.769 12,866 0.7695 0.00%
2019-09-03 0 0.198 0.178 0.230 0.198 0.198 100,000 19,800 0.1980 0.769 0.692 0.894 0.769 0.769 25,733 0.7695 0.00%
2019-09-02 0 0.198 0.160 0.225 0.196 0.198 100,000 19,720 0.1972 0.769 0.622 0.874 0.762 0.769 25,733 0.7663 0.00%
2019-08-30 0 0.198 0.170 0.227 - - 0 0 - 0.769 0.661 0.882 - - 0 - 0.00%
2019-08-29 0 0.198 0.180 0.198 0.195 0.198 70,000 13,800 0.1971 0.769 0.700 0.769 0.758 0.769 18,013 0.7661 -1.00%
2019-08-28 0 0.200 0.178 0.215 0.200 0.200 190,000 38,000 0.2000 0.777 0.692 0.836 0.777 0.777 48,892 0.7772 -13.04%
2019-08-27 0 0.230 0.140 0.230 0.200 0.230 360,000 74,250 0.2063 0.894 0.544 0.894 0.777 0.894 92,637 0.8015 19.17%
2019-08-26 0 0.193 0.136 0.193 - - 0 0 - 0.750 0.529 0.750 - - 0 - 0.00%
2019-08-23 0 0.193 0.134 0.193 - - 0 0 - 0.750 0.521 0.750 - - 0 - 0.00%
2019-08-22 0 0.193 0.138 0.194 0.190 0.193 1,020,000 196,800 0.1929 0.750 0.536 0.754 0.738 0.750 262,472 0.7498 -0.52%
2019-08-21 0 0.194 0.137 0.194 0.150 0.194 20,000 3,440 0.1720 0.754 0.532 0.754 0.583 0.754 5,147 0.6684 4.86%
2019-08-20 0 0.185 0.132 0.185 0.185 0.185 10,000 1,850 0.1850 0.719 0.513 0.719 0.719 0.719 2,573 0.7189 0.00%
2019-08-19 0 0.185 0.138 0.185 0.190 0.190 28,500 5,245 0.1840 0.719 0.536 0.719 0.738 0.738 7,334 0.7152 -2.63%
2019-08-16 0 0.190 0.170 0.192 - - 0 0 - 0.738 0.661 0.746 - - 0 - 0.00%
2019-08-15 0 0.190 - 0.190 - - 0 0 - 0.738 - 0.738 - - 0 - -4.04%
2019-08-14 0 0.198 0.172 0.199 0.170 0.198 40,000 7,510 0.1878 0.769 0.668 0.773 0.661 0.769 10,293 0.7296 0.00%
2019-08-13 0 0.198 0.135 0.198 0.130 0.130 10,000 1,300 0.1300 0.769 0.525 0.769 0.505 0.505 2,573 0.5052 0.00%
2019-08-12 0 0.198 - 0.200 - - 0 0 - 0.769 - 0.777 - - 0 - 0.00%
2019-08-09 0 0.198 - 0.200 - - 0 0 - 0.769 - 0.777 - - 0 - 0.00%
2019-08-08 0 0.198 0.178 0.200 - - 0 0 - 0.769 0.692 0.777 - - 0 - 0.00%
2019-08-07 0 0.198 0.181 0.200 - - 0 0 - 0.769 0.703 0.777 - - 0 - 0.00%
2019-08-06 0 0.198 0.181 0.198 - - 0 0 - 0.769 0.703 0.769 - - 0 - 0.00%
2019-08-05 0 0.198 0.185 0.199 0.181 0.200 80,000 15,790 0.1974 0.769 0.719 0.773 0.703 0.777 20,586 0.7670 -0.50%
2019-08-02 0 0.199 0.181 0.199 - - 0 0 - 0.773 0.703 0.773 - - 0 - -0.50%
2019-08-01 0 0.200 0.185 0.200 - - 0 0 - 0.777 0.719 0.777 - - 0 - 0.00%
2019-07-31 0 0.200 0.190 0.215 - - 0 0 - 0.777 0.738 0.836 - - 0 - 0.00%
2019-07-30 0 0.200 0.190 0.209 0.190 0.200 260,000 50,670 0.1949 0.777 0.738 0.812 0.738 0.777 66,905 0.7573 -4.31%
2019-07-29 0 0.209 0.186 0.209 0.181 0.230 230,000 45,370 0.1973 0.812 0.723 0.812 0.703 0.894 59,185 0.7666 -4.57%
2019-07-26 0 0.219 0.210 0.219 - - 0 0 - 0.851 0.816 0.851 - - 0 - -0.45%
2019-07-25 0 0.220 0.216 0.230 - - 0 0 - 0.855 0.839 0.894 - - 0 - 0.00%
2019-07-24 0 0.220 0.220 0.230 0.212 0.212 90,000 19,080 0.2120 0.855 0.855 0.894 0.824 0.824 23,159 0.8239 0.00%
2019-07-23 0 0.220 0.212 0.230 - - 0 0 - 0.855 0.824 0.894 - - 0 - 0.00%
2019-07-22 0 0.220 0.216 0.220 0.211 0.220 20,000 4,310 0.2155 0.855 0.839 0.855 0.820 0.855 5,147 0.8375 -7.95%
2019-07-19 0 0.239 0.211 0.239 0.239 0.239 10,000 2,390 0.2390 0.929 0.820 0.929 0.929 0.929 2,573 0.9288 3.91%
2019-07-18 0 0.230 0.213 0.230 - - 0 0 - 0.894 0.828 0.894 - - 0 - 0.00%
2019-07-17 0 0.230 0.216 0.230 0.230 0.230 150,000 34,500 0.2300 0.894 0.839 0.894 0.894 0.894 38,599 0.8938 0.00%
2019-07-16 0 0.230 0.220 0.230 0.230 0.230 20,000 4,600 0.2300 0.894 0.855 0.894 0.894 0.894 5,147 0.8938 2.22%
2019-07-15 0 0.225 0.220 0.239 0.216 0.225 80,000 17,460 0.2183 0.874 0.855 0.929 0.839 0.874 20,586 0.8481 4.65%
2019-07-12 0 0.215 0.209 0.220 0.210 0.215 30,000 6,350 0.2117 0.836 0.812 0.855 0.816 0.836 7,720 0.8226 -2.27%
2019-07-11 0 0.220 0.220 0.224 0.220 0.224 230,000 50,680 0.2203 0.855 0.855 0.870 0.855 0.870 59,185 0.8563 -0.90%
2019-07-10 0 0.222 0.203 0.222 0.222 0.222 20,000 4,440 0.2220 0.863 0.789 0.863 0.863 0.863 5,147 0.8627 0.00%
2019-07-09 0 0.222 0.211 0.229 - - 0 0 - 0.863 0.820 0.890 - - 0 - 0.00%
2019-07-08 0 0.222 0.207 0.230 - - 0 0 - 0.863 0.804 0.894 - - 0 - 0.00%
2019-07-05 0 0.222 0.222 0.223 0.219 0.220 30,000 6,580 0.2193 0.863 0.863 0.867 0.851 0.855 7,720 0.8524 -3.48%
2019-07-04 0 0.230 0.219 0.230 0.230 0.230 30,000 6,900 0.2300 0.894 0.851 0.894 0.894 0.894 7,720 0.8938 0.44%
2019-07-03 0 0.229 0.229 0.230 0.226 0.230 150,000 34,020 0.2268 0.890 0.890 0.894 0.878 0.894 38,599 0.8814 -0.43%
2019-07-02 0 0.230 0.215 0.230 - - 0 0 - 0.894 0.836 0.894 - - 0 - 0.00%
2019-06-28 0 0.230 0.215 0.245 - - 0 0 - 0.894 0.836 0.952 - - 0 - 0.00%
2019-06-27 0 0.230 0.229 0.230 0.211 0.230 70,000 15,030 0.2147 0.894 0.890 0.894 0.820 0.894 18,013 0.8344 0.00%
2019-06-26 0 0.230 0.210 0.230 0.230 0.230 60,000 13,800 0.2300 0.894 0.816 0.894 0.894 0.894 15,440 0.8938 0.00%
2019-06-25 0 0.230 0.217 0.245 - - 0 0 - 0.894 0.843 0.952 - - 0 - 0.00%
2019-06-24 0 0.230 0.230 0.239 0.207 0.222 110,000 23,240 0.2113 0.894 0.894 0.929 0.804 0.863 28,306 0.8210 -2.13%
2019-06-21 0 0.235 0.211 0.235 - - 0 0 - 0.913 0.820 0.913 - - 0 - 0.00%
2019-06-20 0 0.235 0.235 0.240 0.235 0.235 60,000 14,100 0.2350 0.913 0.913 0.933 0.913 0.913 15,440 0.9132 0.00%
2019-06-19 0 0.235 0.215 0.235 0.214 0.235 230,000 50,160 0.2181 0.913 0.836 0.913 0.832 0.913 59,185 0.8475 8.80%
2019-06-18 0 0.216 0.216 0.220 0.215 0.215 10,000 2,150 0.2150 0.839 0.839 0.855 0.836 0.836 2,573 0.8355 -1.82%
2019-06-17 0 0.220 0.215 0.220 - - 0 0 - 0.855 0.836 0.855 - - 0 - 0.00%
2019-06-14 0 0.220 0.215 0.240 - - 0 0 - 0.855 0.836 0.933 - - 0 - 0.00%
2019-06-13 0 0.220 0.216 0.240 - - 0 0 - 0.855 0.839 0.933 - - 0 - 0.00%
2019-06-12 0 0.220 0.220 0.225 0.215 0.215 100,000 21,500 0.2150 0.855 0.855 0.874 0.836 0.836 25,733 0.8355 -2.22%
2019-06-11 0 0.225 0.238 0.240 - - 0 0 - 0.874 0.925 0.933 - - 0 - 0.00%
2019-06-10 0 0.225 0.216 0.240 - - 0 0 - 0.874 0.839 0.933 - - 0 - 0.00%
2019-06-06 0 0.225 0.210 0.240 - - 0 0 - 0.874 0.816 0.933 - - 0 - 0.00%
2019-06-05 0 0.225 0.225 0.245 0.225 0.226 250,000 56,320 0.2253 0.874 0.874 0.952 0.874 0.878 64,331 0.8755 -5.46%
2019-06-04 0 0.238 0.230 0.270 0.238 0.238 100,000 23,800 0.2380 0.925 0.894 1.049 0.925 0.925 25,733 0.9249 0.42%
2019-06-03 0 0.237 0.237 0.241 0.237 0.245 140,000 33,500 0.2393 0.921 0.921 0.937 0.921 0.952 36,026 0.9299 -3.27%
2019-05-31 0 0.245 0.220 0.245 0.245 0.245 10,000 2,450 0.2450 0.952 0.855 0.952 0.952 0.952 2,573 0.9521 9.87%
2019-05-30 0 0.223 0.222 0.223 0.223 0.223 20,000 4,460 0.2230 0.867 0.863 0.867 0.867 0.867 5,147 0.8666 0.45%
2019-05-29 0 0.222 0.222 0.245 0.221 0.221 100,000 22,100 0.2210 0.863 0.863 0.952 0.859 0.859 25,733 0.8588 0.00%
2019-05-28 0 0.222 0.222 0.245 - - 0 0 - 0.863 0.863 0.952 - - 0 - 0.45%
2019-05-27 0 0.221 0.221 0.245 - - 0 0 - 0.859 0.859 0.952 - - 0 - 0.45%
2019-05-24 0 0.220 0.220 0.244 0.220 0.220 290,000 63,800 0.2200 0.855 0.855 0.948 0.855 0.855 74,624 0.8549 0.00%
2019-05-23 0 0.220 0.216 0.234 0.220 0.221 450,000 99,050 0.2201 0.855 0.839 0.909 0.855 0.859 115,796 0.8554 0.00%
2019-05-22 0 0.220 0.220 0.229 0.220 0.248 320,000 73,400 0.2294 0.855 0.855 0.890 0.855 0.964 82,344 0.8914 0.00%
2019-05-21 0 0.220 0.216 0.220 0.220 0.229 330,000 73,430 0.2225 0.855 0.839 0.855 0.855 0.890 84,917 0.8647 -3.93%
2019-05-20 0 0.229 0.228 0.229 0.226 0.231 910,000 207,950 0.2285 0.890 0.886 0.890 0.878 0.898 234,166 0.8880 -0.87%
2019-05-17 0 0.231 0.231 0.233 0.231 0.240 340,000 80,520 0.2368 0.898 0.898 0.905 0.898 0.933 87,491 0.9203 -4.15%
2019-05-16 0 0.241 0.241 0.245 0.241 0.245 550,000 134,590 0.2447 0.937 0.937 0.952 0.937 0.952 141,529 0.9510 -0.82%
2019-05-15 0 0.243 0.241 0.249 0.243 0.255 810,000 202,180 0.2496 0.944 0.937 0.968 0.944 0.991 208,433 0.9700 -8.30%
2019-05-14 0 0.265 0.250 0.265 0.244 0.265 480,000 121,170 0.2524 1.030 0.972 1.030 0.948 1.030 123,516 0.9810 1.92%
2019-05-10 0 0.260 0.248 0.260 0.245 0.270 290,000 72,310 0.2493 1.010 0.964 1.010 0.952 1.049 74,624 0.9690 1.96%
2019-05-09 0 0.255 0.246 0.265 - - 0 0 - 0.991 0.956 1.030 - - 0 - 0.00%
2019-05-08 0 0.255 0.250 0.260 0.250 0.255 280,000 70,650 0.2523 0.991 0.972 1.010 0.972 0.991 72,051 0.9806 -1.92%
2019-05-07 0 0.260 0.260 0.280 0.260 0.260 10,000 2,600 0.2600 1.010 1.010 1.088 1.010 1.010 2,573 1.0104 0.00%
2019-05-06 0 0.260 0.260 0.280 0.260 0.260 40,000 10,400 0.2600 1.010 1.010 1.088 1.010 1.010 10,293 1.0104 0.00%
2019-05-03 0 0.260 0.260 0.270 0.260 0.260 230,000 59,800 0.2600 1.010 1.010 1.049 1.010 1.010 59,185 1.0104 0.00%
2019-05-02 0 0.260 0.260 0.275 - - 0 0 - 1.010 1.010 1.069 - - 0 - 0.00%
2019-04-30 0 0.260 0.260 0.280 0.260 0.295 2,650,000 729,900 0.2754 1.010 1.010 1.088 1.010 1.146 681,912 1.0704 -1.89%
2019-04-29 0 0.265 0.260 0.270 0.260 0.265 170,000 44,400 0.2612 1.030 1.010 1.049 1.010 1.030 43,745 1.0150 0.00%
2019-04-26 0 0.265 0.265 0.270 0.260 0.260 60,000 15,800 0.2633 1.030 1.030 1.049 1.010 1.010 15,440 1.0233 0.00%
2019-04-25 0 0.265 0.265 0.270 0.260 0.265 140,000 36,500 0.2607 1.030 1.030 1.049 1.010 1.030 36,026 1.0132 -1.85%
2019-04-24 0 0.270 0.265 0.275 0.270 0.270 180,000 48,600 0.2700 1.049 1.030 1.069 1.049 1.049 46,319 1.0493 0.00%
2019-04-23 0 0.270 0.270 0.280 0.270 0.290 160,000 44,450 0.2778 1.049 1.049 1.088 1.049 1.127 41,172 1.0796 0.00%
2019-04-18 0 0.270 0.265 0.280 - - 0 0 - 1.049 1.030 1.088 - - 0 - 0.00%
2019-04-17 0 0.270 0.265 0.275 0.270 0.270 120,000 32,400 0.2700 1.049 1.030 1.069 1.049 1.049 30,879 1.0493 0.00%
2019-04-16 0 0.270 0.265 0.285 - - 0 0 - 1.049 1.030 1.108 - - 0 - 0.00%
2019-04-15 0 0.270 0.270 0.275 0.260 0.265 220,000 57,400 0.2609 1.049 1.049 1.069 1.010 1.030 56,612 1.0139 -1.82%
2019-04-12 0 0.275 0.275 0.290 0.265 0.270 310,000 82,200 0.2652 1.069 1.069 1.127 1.030 1.049 79,771 1.0305 0.00%
2019-04-11 0 0.275 0.275 0.280 0.265 0.270 140,000 37,200 0.2657 1.069 1.069 1.088 1.030 1.049 36,026 1.0326 -1.79%
2019-04-10 0 0.280 0.280 0.295 - - 0 0 - 1.088 1.088 1.146 - - 0 - 1.82%
2019-04-09 0 0.275 0.275 0.295 0.270 0.280 70,000 19,000 0.2714 1.069 1.069 1.146 1.049 1.088 18,013 1.0548 1.85%
2019-04-08 0 0.270 0.270 0.300 0.270 0.270 150,000 40,500 0.2700 1.049 1.049 1.166 1.049 1.049 38,599 1.0493 -3.57%
2019-04-04 0 0.280 0.280 0.290 - - 0 0 - 1.088 1.088 1.127 - - 0 - 1.82%
2019-04-03 0 0.275 0.275 0.290 0.275 0.275 80,000 22,000 0.2750 1.069 1.069 1.127 1.069 1.069 20,586 1.0687 1.85%
2019-04-02 0 0.270 0.270 0.290 0.270 0.290 30,000 8,300 0.2767 1.049 1.049 1.127 1.049 1.127 7,720 1.0752 -3.57%
2019-04-01 0 0.280 0.270 0.280 0.280 0.285 20,000 5,650 0.2825 1.088 1.049 1.088 1.088 1.108 5,147 1.0978 -1.75%
2019-03-29 0 0.285 0.280 0.285 - - 0 0 - 1.108 1.088 1.108 - - 0 - -3.39%
2019-03-28 0 0.295 0.275 0.295 0.295 0.300 120,000 35,900 0.2992 1.146 1.069 1.146 1.146 1.166 30,879 1.1626 5.36%
2019-03-27 0 0.280 0.280 0.300 0.280 0.280 10,000 2,800 0.2800 1.088 1.088 1.166 1.088 1.088 2,573 1.0881 -6.67%
2019-03-26 0 0.300 0.280 0.300 0.300 0.300 70,000 21,000 0.3000 1.166 1.088 1.166 1.166 1.166 18,013 1.1658 0.00%
2019-03-25 0 0.300 0.285 0.300 0.300 0.300 110,000 33,000 0.3000 1.166 1.108 1.166 1.166 1.166 28,306 1.1658 0.00%
2019-03-22 0 0.300 0.300 0.305 0.290 0.300 610,000 179,050 0.2935 1.166 1.166 1.185 1.127 1.166 156,968 1.1407 5.26%
2019-03-21 0 0.285 0.280 0.295 0.280 0.290 1,130,000 324,150 0.2869 1.108 1.088 1.146 1.088 1.127 290,777 1.1148 1.79%
2019-03-20 0 0.280 0.270 0.280 0.270 0.280 50,000 13,600 0.2720 1.088 1.049 1.088 1.049 1.088 12,866 1.0570 1.82%
2019-03-19 0 0.275 0.270 0.280 0.270 0.275 270,000 73,250 0.2713 1.069 1.049 1.088 1.049 1.069 69,478 1.0543 1.85%
2019-03-18 0 0.270 0.270 0.290 0.270 0.290 1,180,000 325,550 0.2759 1.049 1.049 1.127 1.049 1.127 303,644 1.0721 -3.57%
2019-03-15 0 0.280 0.260 0.280 0.270 0.280 140,000 37,900 0.2707 1.088 1.010 1.088 1.049 1.088 36,026 1.0520 3.70%
2019-03-14 0 0.270 0.265 0.270 0.260 0.270 240,000 62,700 0.2613 1.049 1.030 1.049 1.010 1.049 61,758 1.0153 3.85%
2019-03-13 0 0.260 0.260 0.290 0.260 0.260 50,000 13,000 0.2600 1.010 1.010 1.127 1.010 1.010 12,866 1.0104 0.00%
2019-03-12 0 0.260 0.260 0.285 0.260 0.260 120,000 31,200 0.2600 1.010 1.010 1.108 1.010 1.010 30,879 1.0104 0.00%
2019-03-11 0 0.260 0.260 0.280 0.255 0.260 40,000 10,350 0.2588 1.010 1.010 1.088 0.991 1.010 10,293 1.0055 -7.14%
2019-03-08 0 0.280 0.280 0.290 0.270 0.285 2,390,000 667,600 0.2793 1.088 1.088 1.127 1.049 1.108 615,007 1.0855 3.70%
2019-03-07 0 0.270 0.260 0.270 0.260 0.270 70,000 18,500 0.2643 1.049 1.010 1.049 1.010 1.049 18,013 1.0270 3.85%
2019-03-06 0 0.260 0.260 0.285 0.260 0.270 720,000 194,000 0.2694 1.010 1.010 1.108 1.010 1.049 185,274 1.0471 -3.70%
2019-03-05 0 0.270 0.255 0.270 - - 0 0 - 1.049 0.991 1.049 - - 0 - 0.00%
2019-03-04 0 0.270 0.260 0.270 0.265 0.295 640,000 172,500 0.2695 1.049 1.010 1.049 1.030 1.146 164,688 1.0474 1.89%
2019-03-01 0 0.265 0.255 0.265 0.265 0.265 100,000 26,500 0.2650 1.030 0.991 1.030 1.030 1.030 25,733 1.0298 0.00%
2019-02-28 0 0.265 0.260 0.265 0.255 0.265 130,000 33,900 0.2608 1.030 1.010 1.030 0.991 1.030 33,452 1.0134 0.00%
2019-02-27 0 0.265 0.265 0.270 0.255 0.265 470,000 121,350 0.2582 1.030 1.030 1.049 0.991 1.030 120,943 1.0034 3.92%
2019-02-26 0 0.255 0.250 0.255 0.250 0.255 670,000 167,700 0.2503 0.991 0.972 0.991 0.972 0.991 172,408 0.9727 0.00%
2019-02-25 0 0.255 0.250 0.260 0.250 0.255 300,000 75,600 0.2520 0.991 0.972 1.010 0.972 0.991 77,198 0.9793 0.00%
2019-02-22 0 0.255 0.255 0.260 0.255 0.255 210,000 53,550 0.2550 0.991 0.991 1.010 0.991 0.991 54,038 0.9910 -3.77%
2019-02-21 0 0.265 0.255 0.265 0.265 0.265 30,000 7,950 0.2650 1.030 0.991 1.030 1.030 1.030 7,720 1.0298 0.00%
2019-02-20 0 0.265 0.265 0.270 0.260 0.265 300,000 78,600 0.2620 1.030 1.030 1.049 1.010 1.030 77,198 1.0182 3.92%
2019-02-19 0 0.255 0.255 0.260 0.250 0.255 420,000 106,900 0.2545 0.991 0.991 1.010 0.972 0.991 108,077 0.9891 -3.77%
2019-02-18 0 0.265 0.255 0.265 0.255 0.265 450,000 117,550 0.2612 1.030 0.991 1.030 0.991 1.030 115,796 1.0151 0.00%
2019-02-15 0 0.265 0.260 0.265 0.260 0.275 230,000 60,950 0.2650 1.030 1.010 1.030 1.010 1.069 59,185 1.0298 3.92%
2019-02-14 0 0.255 0.255 0.260 0.255 0.260 1,030,000 263,150 0.2555 0.991 0.991 1.010 0.991 1.010 265,045 0.9929 -5.56%
2019-02-13 0 0.270 0.260 0.270 0.255 0.270 320,000 82,750 0.2586 1.049 1.010 1.049 0.991 1.049 82,344 1.0049 3.85%
2019-02-12 0 0.260 0.260 0.270 0.249 0.265 5,590,000 1,409,380 0.2521 1.010 1.010 1.049 0.968 1.030 1,438,448 0.9798 -5.45%
2019-02-11 0 0.275 0.260 0.320 - - 0 0 - 1.069 1.010 1.244 - - 0 - 0.00%
2019-02-08 0 0.275 0.265 0.305 0.265 0.275 20,000 5,400 0.2700 1.069 1.030 1.185 1.030 1.069 5,147 1.0493 5.77%
2019-02-04 0 0.260 0.260 0.275 0.255 0.255 20,000 5,100 0.2550 1.010 1.010 1.069 0.991 0.991 5,147 0.9910 -7.14%
2019-02-01 0 0.280 0.260 0.280 0.260 0.280 750,000 199,900 0.2665 1.088 1.010 1.088 1.010 1.088 192,994 1.0358 -6.67%
2019-01-31 0 0.300 0.270 0.300 0.300 0.300 20,000 6,000 0.3000 1.166 1.049 1.166 1.166 1.166 5,147 1.1658 0.00%
2019-01-30 0 0.300 0.270 0.300 - - 0 0 - 1.166 1.049 1.166 - - 0 - 0.00%
2019-01-29 0 0.300 0.265 0.300 0.270 0.300 170,000 48,700 0.2865 1.166 1.030 1.166 1.049 1.166 43,745 1.1133 15.38%
2019-01-28 0 0.260 0.260 0.280 0.260 0.260 10,000 2,600 0.2600 1.010 1.010 1.088 1.010 1.010 2,573 1.0104 0.00%
2019-01-25 0 0.260 0.260 0.270 0.250 0.260 450,000 115,000 0.2556 1.010 1.010 1.049 0.972 1.010 115,796 0.9931 -1.89%
2019-01-24 0 0.265 0.260 0.290 0.260 0.270 250,000 66,300 0.2652 1.030 1.010 1.127 1.010 1.049 64,331 1.0306 -1.85%
2019-01-23 0 0.270 0.265 0.295 0.260 0.270 190,000 50,450 0.2655 1.049 1.030 1.146 1.010 1.049 48,892 1.0319 -5.26%
2019-01-22 0 0.285 0.285 0.295 0.285 0.285 100,000 28,500 0.2850 1.108 1.108 1.146 1.108 1.108 25,733 1.1075 0.00%
2019-01-21 0 0.285 0.285 0.295 0.285 0.295 300,000 88,400 0.2947 1.108 1.108 1.146 1.108 1.146 77,198 1.1451 -3.39%
2019-01-18 0 0.295 0.270 0.295 0.295 0.295 110,000 32,450 0.2950 1.146 1.049 1.146 1.146 1.146 28,306 1.1464 0.00%
2019-01-17 0 0.295 0.265 0.300 0.295 0.295 50,000 14,750 0.2950 1.146 1.030 1.166 1.146 1.146 12,866 1.1464 0.00%
2019-01-16 0 0.295 0.290 0.300 0.295 0.300 820,000 245,300 0.2991 1.146 1.127 1.166 1.146 1.166 211,007 1.1625 -1.67%
2019-01-15 0 0.300 0.285 0.300 0.285 0.310 240,000 69,950 0.2915 1.166 1.108 1.166 1.108 1.205 61,758 1.1326 1.69%
2019-01-14 0 0.295 0.265 0.315 0.290 0.295 170,000 50,000 0.2941 1.146 1.030 1.224 1.127 1.146 43,745 1.1430 0.00%
2019-01-11 0 0.295 0.270 0.295 - - 0 0 - 1.146 1.049 1.146 - - 0 - 0.00%
2019-01-10 0 0.295 0.280 0.295 0.255 0.300 930,000 250,150 0.2690 1.146 1.088 1.146 0.991 1.166 239,312 1.0453 -3.28%
2019-01-09 0 0.305 0.285 0.305 0.265 0.305 230,000 63,000 0.2739 1.185 1.108 1.185 1.030 1.185 59,185 1.0645 12.96%
2019-01-08 0 0.270 0.270 0.305 0.270 0.270 120,000 32,400 0.2700 1.049 1.049 1.185 1.049 1.049 30,879 1.0493 1.89%
2019-01-07 0 0.265 0.265 0.300 0.265 0.280 570,000 153,600 0.2695 1.030 1.030 1.166 1.030 1.088 146,675 1.0472 -5.36%
2019-01-04 0 0.280 0.280 0.300 0.270 0.310 420,000 123,500 0.2940 1.088 1.088 1.166 1.049 1.205 108,077 1.1427 3.70%
2019-01-03 0 0.270 0.270 0.305 0.265 0.275 590,000 159,500 0.2703 1.049 1.049 1.185 1.030 1.069 151,822 1.0506 -1.82%
2019-01-02 0 0.275 0.275 0.280 0.265 0.275 120,000 32,150 0.2679 1.069 1.069 1.088 1.030 1.069 30,879 1.0412 -8.33%
2018-12-31 0 0.300 0.270 0.335 - - 0 0 - 1.166 1.049 1.302 - - 0 - 0.00%
2018-12-28 0 0.300 0.275 0.300 - - 0 0 - 1.166 1.069 1.166 - - 0 - 0.00%
2018-12-27 0 0.300 0.270 0.300 0.300 0.300 110,000 33,000 0.3000 1.166 1.049 1.166 1.166 1.166 28,306 1.1658 0.00%
2018-12-24 0 0.300 0.300 0.320 0.300 0.300 20,000 6,000 0.3000 1.166 1.166 1.244 1.166 1.166 5,147 1.1658 -3.23%
2018-12-21 0 0.310 0.300 0.335 - - 0 0 - 1.205 1.166 1.302 - - 0 - 0.00%
2018-12-20 0 0.310 0.310 0.320 0.290 0.315 40,000 12,050 0.3013 1.205 1.205 1.244 1.127 1.224 10,293 1.1707 -3.12%
2018-12-19 0 0.320 0.290 0.330 - - 0 0 - 1.244 1.127 1.282 - - 0 - 0.00%
2018-12-18 0 0.320 0.295 0.330 - - 0 0 - 1.244 1.146 1.282 - - 0 - 0.00%
2018-12-17 0 0.320 0.300 0.335 - - 0 0 - 1.244 1.166 1.302 - - 0 - 0.00%
2018-12-14 0 0.320 0.300 0.355 - - 0 0 - 1.244 1.166 1.380 - - 0 - 0.00%
2018-12-13 0 0.320 0.295 0.340 0.300 0.320 450,000 135,550 0.3012 1.244 1.146 1.321 1.166 1.244 115,796 1.1706 -3.03%
2018-12-12 0 0.330 0.305 0.330 - - 0 0 - 1.282 1.185 1.282 - - 0 - 0.00%
2018-12-11 0 0.330 0.305 0.350 - - 0 0 - 1.282 1.185 1.360 - - 0 - 0.00%
2018-12-10 0 0.330 0.330 0.380 0.300 0.305 130,000 39,600 0.3046 1.282 1.282 1.477 1.166 1.185 33,452 1.1838 0.00%
2018-12-07 0 0.330 0.310 0.350 - - 0 0 - 1.282 1.205 1.360 - - 0 - 0.00%
2018-12-06 0 0.330 0.315 0.335 0.310 0.340 330,000 103,700 0.3142 1.282 1.224 1.302 1.205 1.321 84,917 1.2212 -10.81%
2018-12-05 0 0.370 0.310 0.380 - - 0 0 - 1.438 1.205 1.477 - - 0 - 0.00%
2018-12-04 0 0.370 0.370 0.375 - - 0 0 - 1.438 1.438 1.457 - - 0 - 7.25%
2018-12-03 0 0.345 0.320 0.375 - - 0 0 - 1.341 1.244 1.457 - - 0 - 0.00%
2018-11-30 0 0.345 0.345 0.350 0.325 0.345 240,000 81,200 0.3383 1.341 1.341 1.360 1.263 1.341 61,758 1.3148 -5.48%
2018-11-29 0 0.365 0.385 0.390 0.365 0.365 20,000 6,850 0.3425 1.418 1.496 1.516 1.418 1.418 5,147 1.3310 17.74%
2018-11-28 0 0.310 0.310 0.375 - - 0 0 - 1.205 1.205 1.457 - - 0 - 1.64%
2018-11-27 0 0.305 0.305 0.395 0.300 0.305 80,000 24,350 0.3044 1.185 1.185 1.535 1.166 1.185 20,586 1.1828 1.67%
2018-11-26 0 0.300 0.300 0.320 0.300 0.300 280,000 84,000 0.3000 1.166 1.166 1.244 1.166 1.166 72,051 1.1658 0.00%
2018-11-23 0 0.300 0.335 0.340 0.300 0.330 50,000 16,200 0.3240 1.166 1.302 1.321 1.166 1.282 12,866 1.2591 0.00%
2018-11-22 0 0.300 0.300 0.335 0.295 0.305 560,000 167,950 0.2999 1.166 1.166 1.302 1.146 1.185 144,102 1.1655 0.00%
2018-11-21 0 0.300 0.285 0.300 0.300 0.300 60,000 18,000 0.3000 1.166 1.108 1.166 1.166 1.166 15,440 1.1658 3.45%
2018-11-20 0 0.290 0.285 0.290 0.285 0.300 380,000 110,850 0.2917 1.127 1.108 1.127 1.108 1.166 97,784 1.1336 -3.33%
2018-11-19 0 0.300 0.295 0.300 0.300 0.300 60,000 18,000 0.3000 1.166 1.146 1.166 1.166 1.166 15,440 1.1658 1.69%
2018-11-16 0 0.295 0.285 0.305 0.295 0.295 470,000 138,650 0.2950 1.146 1.108 1.185 1.146 1.146 120,943 1.1464 3.51%
2018-11-15 0 0.285 0.285 0.295 0.285 0.285 90,000 25,650 0.2850 1.108 1.108 1.146 1.108 1.108 23,159 1.1075 0.00%
2018-11-14 0 0.285 0.285 0.335 0.285 0.285 20,000 5,700 0.2850 1.108 1.108 1.302 1.108 1.108 5,147 1.1075 -3.39%
2018-11-13 0 0.295 0.285 0.345 0.295 0.295 120,000 35,400 0.2950 1.146 1.108 1.341 1.146 1.146 30,879 1.1464 0.00%
2018-11-12 0 0.295 0.295 0.310 0.295 0.300 150,000 44,750 0.2983 1.146 1.146 1.205 1.146 1.166 38,599 1.1594 0.00%
2018-11-09 0 0.295 0.290 0.330 0.295 0.295 200,000 59,000 0.2950 1.146 1.127 1.282 1.146 1.146 51,465 1.1464 0.00%
2018-11-08 0 0.295 0.295 0.320 - - 0 0 - 1.146 1.146 1.244 - - 0 - 0.00%
2018-11-07 0 0.295 0.295 0.335 - - 0 0 - 1.146 1.146 1.302 - - 0 - 0.00%
2018-11-06 0 0.295 0.295 0.325 0.295 0.295 150,000 44,250 0.2950 1.146 1.146 1.263 1.146 1.146 38,599 1.1464 0.00%
2018-11-05 0 0.295 0.295 0.325 0.295 0.295 40,000 11,800 0.2950 1.146 1.146 1.263 1.146 1.146 10,293 1.1464 0.00%
2018-11-02 0 0.295 0.295 0.315 0.290 0.295 230,000 67,350 0.2928 1.146 1.146 1.224 1.127 1.146 59,185 1.1380 1.72%
2018-11-01 0 0.290 0.290 0.300 0.285 0.310 390,000 114,900 0.2946 1.127 1.127 1.166 1.108 1.205 100,357 1.1449 -9.38%
2018-10-31 0 0.320 0.295 0.320 0.290 0.320 70,000 21,000 0.3000 1.244 1.146 1.244 1.127 1.244 18,013 1.1658 12.28%
2018-10-30 0 0.285 0.285 0.325 0.285 0.285 20,000 5,700 0.2850 1.108 1.108 1.263 1.108 1.108 5,147 1.1075 -12.31%
2018-10-29 0 0.325 0.290 0.325 0.325 0.325 110,000 35,750 0.3250 1.263 1.127 1.263 1.263 1.263 28,306 1.2630 0.00%
2018-10-26 0 0.325 0.285 0.325 0.285 0.325 200,000 57,400 0.2870 1.263 1.108 1.263 1.108 1.263 51,465 1.1153 6.56%
2018-10-25 0 0.305 0.305 0.355 0.285 0.285 50,000 14,250 0.2850 1.185 1.185 1.380 1.108 1.108 12,866 1.1075 0.00%
2018-10-24 0 0.305 0.300 0.320 0.305 0.320 280,000 86,050 0.3073 1.185 1.166 1.244 1.185 1.244 72,051 1.1943 -6.15%
2018-10-23 0 0.325 0.315 0.350 - - 0 0 - 1.263 1.224 1.360 - - 0 - 0.00%
2018-10-22 0 0.325 0.325 0.350 0.320 0.350 110,000 36,700 0.3336 1.263 1.263 1.360 1.244 1.360 28,306 1.2966 1.56%
2018-10-19 0 0.320 0.320 0.380 - - 0 0 - 1.244 1.244 1.477 - - 0 - 1.59%
2018-10-18 0 0.315 0.305 0.330 0.315 0.315 90,000 28,350 0.3150 1.224 1.185 1.282 1.224 1.224 23,159 1.2241 -4.55%
2018-10-16 0 0.330 0.330 0.380 - - 0 0 - 1.282 1.282 1.477 - - 0 - 1.54%
2018-10-15 0 0.325 0.320 0.350 0.320 0.325 200,000 64,750 0.3238 1.263 1.244 1.360 1.244 1.263 51,465 1.2581 -1.52%
2018-10-12 0 0.330 0.345 0.355 0.330 0.330 10,000 3,300 0.3300 1.282 1.341 1.380 1.282 1.282 2,573 1.2824 0.00%
2018-10-11 0 0.330 0.330 0.345 0.310 0.345 300,000 101,150 0.3372 1.282 1.282 1.341 1.205 1.341 77,198 1.3103 -9.59%
2018-10-10 0 0.365 0.340 0.365 - - 0 0 - 1.418 1.321 1.418 - - 0 - 0.00%
2018-10-09 0 0.365 0.350 0.365 0.345 0.365 190,000 67,600 0.3558 1.418 1.360 1.418 1.341 1.418 48,892 1.3826 7.35%
2018-10-08 0 0.340 0.340 0.365 0.335 0.350 420,000 144,250 0.3435 1.321 1.321 1.418 1.302 1.360 108,077 1.3347 -10.53%
2018-10-05 0 0.380 0.380 0.390 0.375 0.375 130,000 49,500 0.3808 1.477 1.477 1.516 1.457 1.457 33,452 1.4797 -7.32%
2018-10-04 0 0.410 0.370 0.410 0.410 0.430 250,000 103,450 0.4138 1.593 1.438 1.593 1.593 1.671 64,331 1.6081 -2.38%
2018-10-03 0 0.420 0.405 0.420 0.400 0.420 430,000 172,200 0.4005 1.632 1.574 1.632 1.554 1.632 110,650 1.5563 10.53%
2018-10-02 0 0.380 0.370 0.400 - - 0 0 - 1.477 1.438 1.554 - - 0 - 0.00%
2018-09-28 0 0.380 0.380 0.410 0.375 0.375 20,000 7,500 0.3750 1.477 1.477 1.593 1.457 1.457 5,147 1.4573 -2.56%
2018-09-27 0 0.390 0.390 0.400 0.390 0.390 20,000 7,800 0.3900 1.516 1.516 1.554 1.516 1.516 5,147 1.5156 -3.70%
2018-09-26 0 0.405 0.390 0.405 - - 0 0 - 1.574 1.516 1.574 - - 0 - -2.41%
2018-09-24 0 0.415 0.415 0.420 0.375 0.375 10,000 3,750 0.3750 1.613 1.613 1.632 1.457 1.457 2,573 1.4573 3.75%
2018-09-21 0 0.400 0.400 0.420 0.395 0.400 150,000 59,550 0.3970 1.554 1.554 1.632 1.535 1.554 38,599 1.5428 0.00%
2018-09-20 0 0.400 0.390 0.415 0.390 0.415 300,000 121,000 0.4033 1.554 1.516 1.613 1.516 1.613 77,198 1.5674 0.00%
2018-09-19 0 0.400 0.390 0.410 0.390 0.415 210,000 84,750 0.4036 1.554 1.516 1.593 1.516 1.613 54,038 1.5683 3.90%
2018-09-18 0 0.385 0.385 0.400 0.385 0.415 710,000 281,250 0.3961 1.496 1.496 1.554 1.496 1.613 182,701 1.5394 -1.28%
2018-09-17 0 0.390 0.390 0.400 0.375 0.400 1,050,000 412,550 0.3929 1.516 1.516 1.554 1.457 1.554 270,191 1.5269 8.33%
2018-09-14 0 0.360 0.350 0.375 0.360 0.360 170,000 61,200 0.3600 1.399 1.360 1.457 1.399 1.399 43,745 1.3990 9.09%
2018-09-13 0 0.330 0.325 0.330 - - 50,000 16,500 0.3300 1.282 1.263 1.282 - - 12,866 1.2824 0.00%
2018-09-12 0 0.330 0.320 0.335 - - 0 0 - 1.282 1.244 1.302 - - 0 - 0.00%
2018-09-11 0 0.330 0.300 0.335 - - 0 0 - 1.282 1.166 1.302 - - 0 - 0.00%
2018-09-10 0 0.330 0.320 0.340 0.320 0.330 250,000 80,750 0.3230 1.282 1.244 1.321 1.244 1.282 64,331 1.2552 1.54%
2018-09-07 0 0.325 0.325 0.330 0.320 0.325 290,000 93,950 0.3240 1.263 1.263 1.282 1.244 1.263 74,624 1.2590 0.00%
2018-09-06 0 0.325 0.325 0.335 0.320 0.330 180,000 59,050 0.3281 1.263 1.263 1.302 1.244 1.282 46,319 1.2749 1.56%
2018-09-05 0 0.320 0.305 0.335 0.320 0.345 650,000 215,900 0.3322 1.244 1.185 1.302 1.244 1.341 167,261 1.2908 -13.51%
2018-09-04 0 0.370 0.345 0.375 0.350 0.370 490,000 175,150 0.3574 1.438 1.341 1.457 1.360 1.438 126,089 1.3891 -1.33%
2018-09-03 0 0.375 0.370 0.380 0.370 0.375 140,000 52,200 0.3729 1.457 1.438 1.477 1.438 1.457 36,026 1.4490 1.35%
2018-08-31 0 0.370 0.370 0.390 0.370 0.380 220,000 83,000 0.3773 1.438 1.438 1.516 1.438 1.477 56,612 1.4661 1.37%
2018-08-30 0 0.365 0.340 0.440 - - 0 0 - 1.418 1.321 1.710 - - 0 - 0.00%
2018-08-29 0 0.365 0.365 0.405 0.360 0.360 30,000 10,800 0.3600 1.418 1.418 1.574 1.399 1.399 7,720 1.3990 4.29%
2018-08-28 0 0.350 0.350 0.380 0.350 0.380 30,000 11,100 0.3700 1.360 1.360 1.477 1.360 1.477 7,720 1.4379 -7.89%
2018-08-27 0 0.380 0.380 0.400 0.370 0.400 140,000 55,400 0.3957 1.477 1.477 1.554 1.438 1.554 36,026 1.5378 -6.17%
2018-08-24 0 0.405 0.375 0.440 - - 0 0 - 1.574 1.457 1.710 - - 0 - 0.00%
2018-08-23 0 0.405 0.395 0.410 0.405 0.405 110,000 44,550 0.4050 1.574 1.535 1.593 1.574 1.574 28,306 1.5739 -1.22%
2018-08-22 0 0.410 0.410 0.425 0.385 0.420 520,000 212,500 0.4087 1.593 1.593 1.652 1.496 1.632 133,809 1.5881 9.33%
2018-08-21 0 0.375 0.370 0.385 0.370 0.375 480,000 179,750 0.3745 1.457 1.438 1.496 1.438 1.457 123,516 1.4553 0.00%
2018-08-20 0 0.375 0.370 0.395 0.370 0.380 390,000 145,800 0.3738 1.457 1.438 1.535 1.438 1.477 100,357 1.4528 -6.25%
2018-08-17 0 0.400 0.380 0.400 0.390 0.400 152,000 59,940 0.3943 1.554 1.477 1.554 1.516 1.554 39,113 1.5325 0.00%
2018-08-16 0 0.400 0.380 0.400 0.400 0.400 10,000 4,000 0.4000 1.554 1.477 1.554 1.554 1.554 2,573 1.5545 -2.44%
2018-08-15 0 0.410 0.405 0.410 0.395 0.415 800,000 323,500 0.4044 1.593 1.574 1.593 1.535 1.613 205,860 1.5715 -1.20%
2018-08-14 0 0.415 0.415 0.420 0.380 0.415 330,000 131,300 0.3979 1.613 1.613 1.632 1.477 1.613 84,917 1.5462 1.22%
2018-08-13 0 0.410 0.390 0.410 - - 0 0 - 1.593 1.516 1.593 - - 0 - -2.38%
2018-08-10 0 0.420 0.405 0.420 0.400 0.420 350,000 142,300 0.4066 1.632 1.574 1.632 1.554 1.632 90,064 1.5800 0.00%
2018-08-09 0 0.420 0.420 0.425 0.410 0.420 230,000 95,750 0.4163 1.632 1.632 1.652 1.593 1.632 59,185 1.6178 0.00%
2018-08-08 0 0.420 0.410 0.425 0.420 0.420 20,000 8,400 0.4200 1.632 1.593 1.652 1.632 1.632 5,147 1.6322 -2.33%
2018-08-07 0 0.430 0.420 0.445 0.420 0.430 280,000 118,750 0.4241 1.671 1.632 1.729 1.632 1.671 72,051 1.6481 1.18%
2018-08-06 0 0.425 0.425 0.430 0.410 0.430 250,000 105,650 0.4226 1.652 1.652 1.671 1.593 1.671 64,331 1.6423 0.00%
2018-08-03 0 0.425 0.410 0.425 0.415 0.430 1,180,000 493,950 0.4186 1.652 1.593 1.652 1.613 1.671 303,644 1.6267 -1.16%
2018-08-02 0 0.430 0.430 0.445 0.430 0.460 80,000 35,900 0.4488 1.671 1.671 1.729 1.671 1.788 20,586 1.7439 -8.51%
2018-08-01 0 0.470 0.470 0.475 0.460 0.470 80,000 37,400 0.4675 1.826 1.826 1.846 1.788 1.826 20,586 1.8168 2.17%
2018-07-31 0 0.460 0.460 0.465 0.450 0.460 300,000 136,650 0.4555 1.788 1.788 1.807 1.749 1.788 77,198 1.7701 3.37%
2018-07-30 0 0.445 0.445 0.470 0.440 0.445 200,000 88,750 0.4438 1.729 1.729 1.826 1.710 1.729 51,465 1.7245 -7.29%
2018-07-27 0 0.480 0.440 0.480 - - 0 0 - 1.865 1.710 1.865 - - 0 - 0.00%
2018-07-26 0 0.480 0.455 0.480 0.480 0.500 200,000 99,050 0.4953 1.865 1.768 1.865 1.865 1.943 51,465 1.9246 -2.04%
2018-07-25 0 0.490 0.485 0.495 0.460 0.490 670,000 322,950 0.4820 1.904 1.885 1.924 1.788 1.904 172,408 1.8732 8.89%
2018-07-24 0 0.450 0.440 0.470 0.445 0.470 890,000 411,400 0.4622 1.749 1.710 1.826 1.729 1.826 229,019 1.7964 0.00%
2018-07-23 0 0.450 0.425 0.465 0.450 0.450 30,000 13,500 0.4500 1.749 1.652 1.807 1.749 1.749 7,720 1.7488 0.00%
2018-07-20 0 0.450 0.440 0.450 0.430 0.450 530,000 235,100 0.4436 1.749 1.710 1.749 1.671 1.749 136,382 1.7238 0.00%
2018-07-19 0 0.450 0.450 0.465 0.440 0.445 270,000 119,350 0.4420 1.749 1.749 1.807 1.710 1.729 69,478 1.7178 0.00%
2018-07-18 0 0.450 0.450 0.460 0.450 0.470 190,000 87,050 0.4582 1.749 1.749 1.788 1.749 1.826 48,892 1.7805 -4.26%
2018-07-17 0 0.470 0.455 0.470 0.450 0.480 120,000 55,550 0.4629 1.826 1.768 1.826 1.749 1.865 30,879 1.7990 -1.05%
2018-07-16 0 0.475 0.455 0.475 0.450 0.475 400,000 187,000 0.4675 1.846 1.768 1.846 1.749 1.846 102,930 1.8168 2.15%
2018-07-13 0 0.465 0.465 0.480 0.460 0.475 490,000 227,250 0.4638 1.807 1.807 1.865 1.788 1.846 126,089 1.8023 -1.06%
2018-07-12 0 0.470 0.465 0.480 0.470 0.490 340,000 162,600 0.4782 1.826 1.807 1.865 1.826 1.904 87,491 1.8585 0.00%
2018-07-11 0 0.470 0.465 0.480 0.445 0.500 1,520,000 704,050 0.4632 1.826 1.807 1.865 1.729 1.943 391,134 1.8000 -7.84%
2018-07-10 0 0.510 0.510 0.520 0.500 0.540 950,000 489,900 0.5157 1.982 1.982 2.021 1.943 2.099 244,459 2.0040 9.68%
2018-07-09 0 0.465 0.450 0.485 0.450 0.485 450,000 208,250 0.4628 1.807 1.749 1.885 1.749 1.885 115,796 1.7984 -2.11%
2018-07-06 0 0.475 0.460 0.475 0.450 0.485 1,170,000 537,350 0.4593 1.846 1.788 1.846 1.749 1.885 301,070 1.7848 2.15%
2018-07-05 0 0.465 0.460 0.475 0.460 0.500 1,850,000 887,300 0.4796 1.807 1.788 1.846 1.788 1.943 476,052 1.8639 -7.00%
2018-07-04 0 0.500 0.500 0.510 0.500 0.530 1,100,000 554,200 0.5038 1.943 1.943 1.982 1.943 2.060 283,058 1.9579 -5.66%
2018-07-03 0 0.530 0.520 0.530 0.510 0.560 1,919,313 1,003,542 0.5229 2.060 2.021 2.060 1.982 2.176 493,888 2.0319 -3.64%
2018-06-29 0 0.550 0.550 0.570 0.530 0.590 1,360,000 763,200 0.5612 2.137 2.137 2.215 2.060 2.293 349,962 2.1808 1.85%
2018-06-28 0 0.540 0.540 0.570 0.530 0.540 270,000 145,400 0.5385 2.099 2.099 2.215 2.060 2.099 69,478 2.0928 0.00%
2018-06-27 0 0.540 0.530 0.570 0.540 0.590 910,000 506,900 0.5570 2.099 2.060 2.215 2.099 2.293 234,166 2.1647 -1.82%
2018-06-26 0 0.550 0.550 0.570 0.530 0.600 1,250,000 692,700 0.5542 2.137 2.137 2.215 2.060 2.332 321,657 2.1535 -3.51%
2018-06-25 0 0.570 0.560 0.580 0.570 0.650 2,470,000 1,508,500 0.6107 2.215 2.176 2.254 2.215 2.526 635,593 2.3734 -8.06%
2018-06-22 0 0.620 0.600 0.610 0.510 0.620 5,990,000 3,362,900 0.5614 2.409 2.332 2.371 1.982 2.409 1,541,378 2.1817 16.98%
2018-06-21 0 0.530 0.520 0.530 0.510 0.600 8,340,000 4,522,900 0.5423 2.060 2.021 2.060 1.982 2.332 2,146,092 2.1075 -13.11%
2018-06-20 0 0.610 0.600 0.610 0.590 0.640 2,990,000 1,811,700 0.6059 2.371 2.332 2.371 2.293 2.487 769,402 2.3547 -4.69%
2018-06-19 0 0.640 0.640 0.650 0.600 0.710 4,830,000 3,074,800 0.6366 2.487 2.487 2.526 2.332 2.759 1,242,881 2.4739 -9.86%
2018-06-15 0 0.710 0.710 0.720 0.700 0.800 3,560,000 2,642,300 0.7422 2.759 2.759 2.798 2.720 3.109 916,078 2.8844 -11.25%
2018-06-14 0 0.800 0.790 0.800 0.710 0.830 7,170,000 5,656,000 0.7888 3.109 3.070 3.109 2.759 3.225 1,845,022 3.0655 8.11%
2018-06-13 0 0.740 0.730 0.740 0.670 0.840 12,080,000 8,801,600 0.7286 2.876 2.837 2.876 2.604 3.264 3,108,488 2.8315 -8.64%
2018-06-12 0 0.810 0.810 0.820 0.770 0.960 16,700,687 13,893,949 0.8319 3.148 3.148 3.187 2.992 3.731 4,297,508 3.2330 -14.74%
2018-06-11 0 0.950 0.940 0.950 0.880 1.090 32,450,000 31,445,900 0.9691 3.692 3.653 3.692 3.420 4.236 8,350,203 3.7659 13.10%
2018-06-08 0 0.840 0.840 0.850 0.680 0.850 22,220,000 17,351,200 0.7809 3.264 3.264 3.303 2.643 3.303 5,717,766 3.0346 23.53%
2018-06-07 0 0.680 0.680 0.690 0.660 0.700 1,970,000 1,324,600 0.6724 2.643 2.643 2.681 2.565 2.720 506,931 2.6130 -2.86%
2018-06-06 0 0.700 0.700 0.710 0.660 0.750 5,320,000 3,714,200 0.6982 2.720 2.720 2.759 2.565 2.915 1,368,970 2.7131 -5.41%
2018-06-05 0 0.740 0.720 0.740 0.690 0.770 19,470,000 14,193,700 0.7290 2.876 2.798 2.876 2.681 2.992 5,010,122 2.8330 15.63%
2018-06-04 0 0.640 0.630 0.650 0.580 0.650 5,660,000 3,416,800 0.6037 2.487 2.448 2.526 2.254 2.526 1,456,461 2.3460 10.34%
2018-06-01 0 0.580 0.570 0.590 0.550 0.680 9,220,000 5,353,400 0.5806 2.254 2.215 2.293 2.137 2.643 2,372,538 2.2564 -7.94%
2018-05-31 0 0.630 0.620 0.630 0.590 0.790 14,320,000 9,943,200 0.6944 2.448 2.409 2.448 2.293 3.070 3,684,897 2.6984 -11.27%
2018-05-30 0 0.710 0.710 0.720 0.680 0.770 9,110,000 6,518,200 0.7155 2.759 2.759 2.798 2.643 2.992 2,344,233 2.7805 -7.79%
2018-05-29 0 0.770 0.770 0.780 0.620 0.780 28,120,100 20,285,374 0.7214 2.992 2.992 3.031 2.409 3.031 7,236,010 2.8034 28.33%
2018-05-28 0 0.600 0.600 0.610 0.500 0.610 21,690,000 12,307,700 0.5674 2.332 2.332 2.371 1.943 2.371 5,581,384 2.2051 21.21%
2018-05-25 0 0.495 0.485 0.495 0.400 0.495 13,820,000 6,373,200 0.4612 1.924 1.885 1.924 1.554 1.924 3,556,234 1.7921 12.50%
2018-05-24 0 0.440 0.435 0.445 0.425 0.445 3,160,000 1,371,950 0.4342 1.710 1.690 1.729 1.652 1.729 813,148 1.6872 3.53%
2018-05-23 0 0.425 0.420 0.425 0.395 0.430 8,320,000 3,459,400 0.4158 1.652 1.632 1.652 1.535 1.671 2,140,946 1.6158 8.97%
2018-05-21 0 0.390 0.375 0.390 0.375 0.395 1,120,000 436,350 0.3896 1.516 1.457 1.516 1.457 1.535 288,204 1.5140 0.00%
2018-05-18 0 0.390 0.360 0.395 0.360 0.395 490,000 188,150 0.3840 1.516 1.399 1.535 1.399 1.535 126,089 1.4922 2.63%
2018-05-17 0 0.380 0.365 0.380 0.350 0.400 820,000 305,550 0.3726 1.477 1.418 1.477 1.360 1.554 211,007 1.4481 4.11%
2018-05-16 0 0.365 0.365 0.375 0.365 0.380 270,000 100,800 0.3733 1.418 1.418 1.457 1.418 1.477 69,478 1.4508 -3.95%
2018-05-15 0 0.380 0.365 0.380 0.360 0.380 550,000 207,400 0.3771 1.477 1.418 1.477 1.399 1.477 141,529 1.4654 0.00%
2018-05-14 0 0.380 0.365 0.380 0.365 0.390 690,000 258,250 0.3743 1.477 1.418 1.477 1.418 1.516 177,554 1.4545 5.56%
2018-05-11 0 0.360 0.360 0.370 0.360 0.375 630,000 231,700 0.3678 1.399 1.399 1.438 1.399 1.457 162,115 1.4292 0.00%
2018-05-10 0 0.360 0.360 0.365 0.345 0.385 1,190,000 442,650 0.3720 1.399 1.399 1.418 1.341 1.496 306,217 1.4455 -1.37%
2018-05-09 0 0.365 0.365 0.370 0.350 0.395 3,840,000 1,404,650 0.3658 1.418 1.418 1.438 1.360 1.535 988,129 1.4215 2.82%
2018-05-08 0 0.355 0.340 0.355 0.335 0.355 1,250,000 432,950 0.3464 1.380 1.321 1.380 1.302 1.380 321,657 1.3460 5.97%
2018-05-07 0 0.335 0.335 0.340 0.335 0.350 650,000 222,450 0.3422 1.302 1.302 1.321 1.302 1.360 167,261 1.3300 1.52%
2018-05-04 0 0.330 0.325 0.340 0.330 0.330 510,000 168,300 0.3300 1.282 1.263 1.321 1.282 1.282 131,236 1.2824 0.00%
2018-05-03 0 0.330 0.330 0.340 0.330 0.340 120,000 40,050 0.3338 1.282 1.282 1.321 1.282 1.321 30,879 1.2970 -1.49%
2018-05-02 0 0.335 0.330 0.335 0.330 0.335 420,000 139,800 0.3329 1.302 1.282 1.302 1.282 1.302 108,077 1.2935 0.00%
2018-04-30 0 0.335 0.320 0.335 - - 0 0 - 1.302 1.244 1.302 - - 0 - 0.00%
2018-04-27 0 0.335 0.330 0.335 0.320 0.335 70,000 22,550 0.3221 1.302 1.282 1.302 1.244 1.302 18,013 1.2519 4.69%
2018-04-26 0 0.320 0.320 0.330 0.305 0.330 590,000 189,200 0.3207 1.244 1.244 1.282 1.185 1.282 151,822 1.2462 -1.54%
2018-04-25 0 0.325 0.320 0.330 0.305 0.325 1,090,000 345,050 0.3166 1.263 1.244 1.282 1.185 1.263 280,484 1.2302 6.56%
2018-04-24 0 0.305 0.305 0.315 0.305 0.320 250,000 78,300 0.3132 1.185 1.185 1.224 1.185 1.244 64,331 1.2171 -1.61%
2018-04-23 0 0.310 0.305 0.315 0.300 0.310 580,000 177,800 0.3066 1.205 1.185 1.224 1.166 1.205 149,249 1.1913 0.00%
2018-04-20 0 0.310 0.310 0.320 0.305 0.325 700,000 219,100 0.3130 1.205 1.205 1.244 1.185 1.263 180,128 1.2164 0.00%
2018-04-19 0 0.310 0.310 0.325 0.305 0.325 490,000 154,100 0.3145 1.205 1.205 1.263 1.185 1.263 126,089 1.2221 -1.59%
2018-04-18 0 0.315 0.315 0.320 0.315 0.320 120,000 38,050 0.3171 1.224 1.224 1.244 1.224 1.244 30,879 1.2322 -3.08%
2018-04-17 0 0.325 0.320 0.325 0.310 0.325 580,000 183,950 0.3172 1.263 1.244 1.263 1.205 1.263 149,249 1.2325 -1.52%
2018-04-16 0 0.330 0.330 0.340 0.330 0.335 270,000 89,950 0.3331 1.282 1.282 1.321 1.282 1.302 69,478 1.2947 -2.94%
2018-04-13 0 0.340 0.340 0.350 0.335 0.340 430,000 145,850 0.3392 1.321 1.321 1.360 1.302 1.321 110,650 1.3181 0.00%
2018-04-12 0 0.340 0.340 0.350 0.330 0.375 700,000 242,150 0.3459 1.321 1.321 1.360 1.282 1.457 180,128 1.3443 0.00%
2018-04-11 0 0.340 0.335 0.350 0.310 0.355 1,650,000 552,850 0.3351 1.321 1.302 1.360 1.205 1.380 424,587 1.3021 6.25%
2018-04-10 0 0.320 0.315 0.340 0.320 0.320 600,000 192,000 0.3200 1.244 1.224 1.321 1.244 1.244 154,395 1.2436 1.59%
2018-04-09 0 0.315 0.315 0.320 0.315 0.320 120,000 38,200 0.3183 1.224 1.224 1.244 1.224 1.244 30,879 1.2371 0.00%
2018-04-06 0 0.315 0.315 0.330 0.305 0.330 200,000 62,750 0.3138 1.224 1.224 1.282 1.185 1.282 51,465 1.2193 -4.55%
2018-04-04 0 0.330 0.320 0.330 0.315 0.330 170,000 54,150 0.3185 1.282 1.244 1.282 1.224 1.282 43,745 1.2378 4.76%
2018-04-03 0 0.315 0.315 0.330 0.300 0.315 350,000 108,400 0.3097 1.224 1.224 1.282 1.166 1.224 90,064 1.2036 -3.08%
2018-03-29 0 0.325 0.320 0.325 0.320 0.330 910,000 295,800 0.3251 1.263 1.244 1.263 1.244 1.282 234,166 1.2632 -1.52%
2018-03-28 0 0.330 0.330 0.345 0.320 0.330 440,000 144,600 0.3286 1.282 1.282 1.341 1.244 1.282 113,223 1.2771 0.00%
2018-03-27 0 0.330 0.330 0.345 0.320 0.345 570,000 188,900 0.3314 1.282 1.282 1.341 1.244 1.341 146,675 1.2879 3.13%
2018-03-26 0 0.320 0.320 0.325 0.315 0.325 1,210,000 382,550 0.3162 1.244 1.244 1.263 1.224 1.263 311,363 1.2286 -3.03%
2018-03-23 0 0.330 0.325 0.335 0.305 0.330 3,700,000 1,158,400 0.3131 1.282 1.263 1.302 1.185 1.282 952,103 1.2167 -4.35%
2018-03-22 0 0.345 0.340 0.350 0.340 0.345 240,000 82,000 0.3417 1.341 1.321 1.360 1.321 1.341 61,758 1.3278 -1.43%
2018-03-21 0 0.350 0.345 0.350 0.345 0.350 380,000 132,600 0.3489 1.360 1.341 1.360 1.341 1.360 97,784 1.3561 -1.41%
2018-03-20 0 0.355 0.345 0.355 0.345 0.360 610,000 213,450 0.3499 1.380 1.341 1.380 1.341 1.399 156,968 1.3598 0.00%
2018-03-19 0 0.355 0.350 0.360 0.350 0.360 830,000 293,000 0.3530 1.380 1.360 1.399 1.360 1.399 213,580 1.3719 -2.74%
2018-03-16 0 0.365 0.360 0.365 0.355 0.365 570,000 205,500 0.3605 1.418 1.399 1.418 1.380 1.418 146,675 1.4011 1.39%
2018-03-15 0 0.360 0.355 0.370 0.350 0.365 590,000 211,800 0.3590 1.399 1.380 1.438 1.360 1.418 151,822 1.3951 -1.37%
2018-03-14 0 0.365 0.365 0.370 0.340 0.375 1,600,000 574,000 0.3588 1.418 1.418 1.438 1.321 1.457 411,720 1.3942 -2.67%
2018-03-13 0 0.375 0.375 0.380 0.365 0.365 10,000 3,650 0.3650 1.457 1.457 1.477 1.418 1.418 2,573 1.4184 1.35%
2018-03-12 0 0.370 0.370 0.375 0.365 0.375 1,100,000 411,200 0.3738 1.438 1.438 1.457 1.418 1.457 283,058 1.4527 -1.33%
2018-03-09 0 0.375 0.370 0.380 0.355 0.375 850,000 309,200 0.3638 1.457 1.438 1.477 1.380 1.457 218,726 1.4136 4.17%
2018-03-08 0 0.360 0.360 0.375 0.360 0.370 450,000 164,500 0.3656 1.399 1.399 1.457 1.399 1.438 115,796 1.4206 -1.37%
2018-03-07 0 0.365 0.365 0.370 0.360 0.365 220,000 79,600 0.3618 1.418 1.418 1.438 1.399 1.418 56,612 1.4061 0.00%
2018-03-06 0 0.365 0.365 0.375 0.365 0.375 278,000 102,400 0.3683 1.418 1.418 1.457 1.418 1.457 71,536 1.4314 -1.35%
2018-03-05 0 0.370 0.365 0.375 0.370 0.385 530,000 198,100 0.3738 1.438 1.418 1.457 1.438 1.496 136,382 1.4525 -1.33%
2018-03-02 0 0.375 0.375 0.380 0.365 0.380 810,000 301,400 0.3721 1.457 1.457 1.477 1.418 1.477 208,433 1.4460 -2.60%
2018-03-01 0 0.385 0.385 0.390 0.370 0.390 2,830,000 1,080,400 0.3818 1.496 1.496 1.516 1.438 1.516 728,230 1.4836 5.48%
2018-02-28 0 0.365 0.365 0.375 0.365 0.385 1,510,000 563,600 0.3732 1.418 1.418 1.457 1.418 1.496 388,561 1.4505 -2.67%
2018-02-27 0 0.375 0.370 0.380 0.365 0.375 1,050,000 388,950 0.3704 1.457 1.438 1.477 1.418 1.457 270,191 1.4395 0.00%
2018-02-26 0 0.375 0.375 0.380 0.375 0.390 1,920,000 733,850 0.3822 1.457 1.457 1.477 1.457 1.516 494,064 1.4853 -3.85%
2018-02-23 0 0.390 0.375 0.390 0.350 0.420 7,440,000 2,869,750 0.3857 1.516 1.457 1.516 1.360 1.632 1,914,500 1.4990 5.41%
2018-02-22 0 0.370 0.360 0.375 0.340 0.370 3,050,000 1,097,450 0.3598 1.438 1.399 1.457 1.321 1.438 784,842 1.3983 1.37%
2018-02-21 0 0.365 0.365 0.370 0.365 0.370 330,000 121,950 0.3695 1.418 1.418 1.438 1.418 1.438 84,917 1.4361 -1.35%
2018-02-20 0 0.370 0.365 0.370 0.365 0.370 830,000 303,350 0.3655 1.438 1.418 1.438 1.418 1.438 213,580 1.4203 0.00%
2018-02-15 0 0.370 0.355 0.370 - - 100,000 37,000 0.3700 1.438 1.380 1.438 - - 25,733 1.4379 0.00%
2018-02-14 0 0.370 0.365 0.370 0.350 0.375 1,200,000 441,700 0.3681 1.438 1.418 1.438 1.360 1.457 308,790 1.4304 2.78%
2018-02-13 0 0.360 0.360 0.365 0.350 0.380 2,650,000 956,200 0.3608 1.399 1.399 1.418 1.360 1.477 681,912 1.4022 -2.70%
2018-02-12 0 0.370 0.370 0.375 0.355 0.385 5,380,000 1,972,000 0.3665 1.438 1.438 1.457 1.380 1.496 1,384,410 1.4244 1.37%
2018-02-09 0 0.365 0.360 0.365 0.350 0.375 1,690,000 619,900 0.3668 1.418 1.399 1.418 1.360 1.457 434,880 1.4255 -6.41%
2018-02-08 0 0.390 0.385 0.390 0.370 0.390 3,750,000 1,433,600 0.3823 1.516 1.496 1.516 1.438 1.516 964,970 1.4856 5.41%
2018-02-07 0 0.370 0.365 0.380 0.340 0.380 1,100,000 406,800 0.3698 1.438 1.418 1.477 1.321 1.477 283,058 1.4372 -1.33%
2018-02-06 0 0.375 0.365 0.380 0.350 0.390 4,380,000 1,638,900 0.3742 1.457 1.418 1.477 1.360 1.516 1,127,084 1.4541 0.00%
2018-02-05 0 0.375 0.375 0.390 0.370 0.415 6,200,000 2,336,400 0.3768 1.457 1.457 1.516 1.438 1.613 1,595,416 1.4644 -7.41%
2018-02-02 0 0.405 0.405 0.425 0.405 0.430 3,250,000 1,355,650 0.4171 1.574 1.574 1.652 1.574 1.671 836,307 1.6210 0.00%
2018-02-01 0 0.405 0.405 0.410 0.390 0.430 2,050,000 843,950 0.4117 1.574 1.574 1.593 1.516 1.671 527,517 1.5999 -5.81%
2018-01-31 0 0.430 0.425 0.430 0.395 0.455 15,580,000 6,643,800 0.4264 1.671 1.652 1.671 1.535 1.768 4,009,127 1.6572 8.86%
2018-01-30 0 0.395 0.390 0.400 0.365 0.395 2,630,000 1,014,150 0.3856 1.535 1.516 1.554 1.418 1.535 676,765 1.4985 8.22%
2018-01-29 0 0.365 0.365 0.375 0.365 0.380 1,300,000 482,350 0.3710 1.418 1.418 1.457 1.418 1.477 334,523 1.4419 -3.95%
2018-01-26 0 0.380 0.375 0.380 0.375 0.380 750,000 284,500 0.3793 1.477 1.457 1.477 1.457 1.477 192,994 1.4741 1.33%
2018-01-25 0 0.375 0.375 0.380 0.375 0.395 2,830,000 1,084,300 0.3831 1.457 1.457 1.477 1.457 1.535 728,230 1.4890 -1.32%
2018-01-24 0 0.380 0.380 0.390 0.380 0.395 3,350,000 1,294,400 0.3864 1.477 1.477 1.516 1.477 1.535 862,039 1.5016 0.00%
2018-01-23 0 0.380 0.375 0.380 0.370 0.380 1,330,000 503,700 0.3787 1.477 1.457 1.477 1.438 1.477 342,243 1.4718 -1.30%
2018-01-22 0 0.385 0.385 0.390 0.380 0.400 1,800,000 694,400 0.3858 1.496 1.496 1.516 1.477 1.554 463,185 1.4992 -1.28%
2018-01-19 0 0.390 0.380 0.390 0.380 0.390 590,000 227,900 0.3863 1.516 1.477 1.516 1.477 1.516 151,822 1.5011 0.00%
2018-01-18 0 0.390 0.390 0.400 0.380 0.400 2,950,000 1,157,750 0.3925 1.516 1.516 1.554 1.477 1.554 759,109 1.5251 2.63%
2018-01-17 0 0.380 0.380 0.390 0.375 0.380 640,000 241,550 0.3774 1.477 1.477 1.516 1.457 1.477 164,688 1.4667 1.33%
2018-01-16 0 0.375 0.375 0.390 0.370 0.395 1,110,000 423,250 0.3813 1.457 1.457 1.516 1.438 1.535 285,631 1.4818 0.00%
2018-01-15 0 0.375 0.375 0.385 0.370 0.400 4,080,000 1,564,150 0.3834 1.457 1.457 1.496 1.438 1.554 1,049,887 1.4898 1.35%
2018-01-12 0 0.370 0.370 0.380 0.370 0.395 2,510,000 960,300 0.3826 1.438 1.438 1.477 1.438 1.535 645,886 1.4868 0.00%
2018-01-11 0 0.370 0.370 0.380 0.365 0.400 4,610,000 1,749,400 0.3795 1.438 1.438 1.477 1.418 1.554 1,186,269 1.4747 -6.33%
2018-01-10 0 0.395 0.390 0.395 0.380 0.470 14,320,000 6,030,850 0.4211 1.535 1.516 1.535 1.477 1.826 3,684,897 1.6366 -5.95%
2018-01-09 0 0.420 0.420 0.425 0.355 0.430 12,770,000 5,219,050 0.4087 1.632 1.632 1.652 1.380 1.671 3,286,043 1.5882 20.00%
2018-01-08 0 0.350 0.345 0.360 0.350 0.360 690,000 243,650 0.3531 1.360 1.341 1.399 1.360 1.399 177,554 1.3723 -2.78%
2018-01-05 0 0.360 0.355 0.365 0.350 0.370 1,400,000 500,700 0.3576 1.399 1.380 1.418 1.360 1.438 360,255 1.3898 -2.70%
2018-01-04 0 0.370 0.365 0.370 0.350 0.375 1,690,000 615,400 0.3641 1.438 1.418 1.438 1.360 1.457 434,880 1.4151 5.71%
2018-01-03 0 0.350 0.350 0.355 0.335 0.355 1,450,000 504,200 0.3477 1.360 1.360 1.380 1.302 1.380 373,122 1.3513 1.45%
2018-01-02 0 0.345 0.340 0.350 0.345 0.380 1,740,000 621,350 0.3571 1.341 1.321 1.360 1.341 1.477 447,746 1.3877 -8.00%
2017-12-29 0 0.375 0.375 0.380 0.360 0.380 3,120,000 1,144,950 0.3670 1.457 1.457 1.477 1.399 1.477 802,855 1.4261 -2.60%
2017-12-28 0 0.385 0.380 0.385 0.370 0.410 4,520,000 1,733,450 0.3835 1.496 1.477 1.496 1.438 1.593 1,163,110 1.4904 -6.10%
2017-12-27 0 0.410 0.405 0.410 0.390 0.430 7,342,000 3,026,970 0.4123 1.593 1.574 1.593 1.516 1.671 1,889,282 1.6022 3.80%
2017-12-22 0 0.395 0.395 0.400 0.380 0.485 31,812,000 13,614,250 0.4280 1.535 1.535 1.554 1.477 1.885 8,186,029 1.6631 5.33%
2017-12-21 0 0.375 0.380 0.385 0.320 0.380 10,540,000 3,594,500 0.3410 1.457 1.477 1.496 1.244 1.477 2,712,208 1.3253 25.00%
2017-12-20 0 0.300 0.300 0.305 0.270 0.320 3,320,000 984,850 0.2966 1.166 1.166 1.185 1.049 1.244 854,320 1.1528 11.11%
2017-12-19 0 0.270 0.265 0.270 0.255 0.270 1,300,000 343,050 0.2639 1.049 1.030 1.049 0.991 1.049 334,523 1.0255 5.88%
2017-12-18 0 0.255 0.250 0.260 0.250 0.265 1,420,000 365,100 0.2571 0.991 0.972 1.010 0.972 1.030 365,402 0.9992 0.00%
2017-12-15 0 0.255 0.249 0.255 0.240 0.255 2,800,000 693,720 0.2478 0.991 0.968 0.991 0.933 0.991 720,511 0.9628 5.81%
2017-12-14 0 0.241 0.241 0.243 0.238 0.248 2,060,000 496,090 0.2408 0.937 0.937 0.944 0.925 0.964 530,090 0.9359 -2.03%
2017-12-13 0 0.246 0.246 0.250 0.246 0.250 1,980,000 492,030 0.2485 0.956 0.956 0.972 0.956 0.972 509,504 0.9657 -1.60%
2017-12-12 0 0.250 0.245 0.250 0.243 0.255 2,940,000 731,560 0.2488 0.972 0.952 0.972 0.944 0.991 756,536 0.9670 -1.96%
2017-12-11 0 0.255 0.255 0.260 0.245 0.275 5,600,000 1,405,940 0.2511 0.991 0.991 1.010 0.952 1.069 1,441,021 0.9757 0.00%
2017-12-08 0 0.255 0.250 0.260 0.250 0.270 6,100,000 1,574,300 0.2581 0.991 0.972 1.010 0.972 1.049 1,569,684 1.0029 -7.27%
2017-12-07 0 0.275 0.270 0.275 0.270 0.280 3,020,000 821,950 0.2722 1.069 1.049 1.069 1.049 1.088 777,122 1.0577 -3.51%
2017-12-06 0 0.285 0.280 0.285 0.270 0.305 8,190,000 2,276,500 0.2780 1.108 1.088 1.108 1.049 1.185 2,107,493 1.0802 -1.72%
2017-12-05 0 0.290 0.290 0.295 0.285 0.295 1,030,000 299,300 0.2906 1.127 1.127 1.146 1.108 1.146 265,045 1.1292 -1.69%
2017-12-04 0 0.295 0.290 0.295 0.290 0.300 3,510,000 1,033,450 0.2944 1.146 1.127 1.146 1.127 1.166 903,211 1.1442 -1.67%
2017-12-01 0 0.300 0.300 0.305 0.290 0.320 5,810,000 1,765,400 0.3039 1.166 1.166 1.185 1.127 1.244 1,495,059 1.1808 0.00%
2017-11-30 0 0.300 0.300 0.305 0.275 0.340 55,170,000 17,479,950 0.3168 1.166 1.166 1.185 1.069 1.321 14,196,631 1.2313 0.00%
2017-11-29 0 0.300 0.300 0.310 0.300 0.320 5,790,000 1,755,100 0.3031 1.166 1.166 1.205 1.166 1.244 1,489,913 1.1780 -4.76%
2017-11-28 0 0.315 0.310 0.315 0.305 0.330 3,270,000 1,014,650 0.3103 1.224 1.205 1.224 1.185 1.282 841,453 1.2058 -4.55%
2017-11-27 0 0.330 0.325 0.330 0.315 0.345 18,890,000 6,219,100 0.3292 1.282 1.263 1.282 1.224 1.341 4,860,873 1.2794 -1.49%
2017-11-24 0 0.335 0.330 0.335 0.305 0.355 23,540,000 7,837,050 0.3329 1.302 1.282 1.302 1.185 1.380 6,057,435 1.2938 0.00%
2017-11-23 0 0.335 0.335 0.345 0.330 0.350 22,940,000 7,895,000 0.3442 1.302 1.302 1.341 1.282 1.360 5,903,040 1.3374 -2.90%
2017-11-22 0 0.345 0.340 0.345 0.280 0.405 62,090,000 21,205,600 0.3415 1.341 1.321 1.341 1.088 1.574 15,977,322 1.3272 -12.66%
2017-11-21 0 0.395 0.390 0.395 0.390 0.425 7,050,000 2,846,400 0.4037 1.535 1.516 1.535 1.516 1.652 1,814,143 1.5690 -3.66%
2017-11-20 0 0.410 0.410 0.415 0.405 0.445 3,600,000 1,497,400 0.4159 1.593 1.593 1.613 1.574 1.729 926,371 1.6164 -5.75%
2017-11-17 0 0.435 0.430 0.435 0.420 0.495 16,540,000 7,245,550 0.4381 1.690 1.671 1.690 1.632 1.924 4,256,159 1.7024 -5.43%
2017-11-16 0 0.460 0.460 0.465 0.375 0.490 32,710,000 13,652,300 0.4174 1.788 1.788 1.807 1.457 1.904 8,417,107 1.6220 4.55%
2017-11-15 0 0.440 0.435 0.440 0.430 0.830 78,391,000 40,777,520 0.5202 1.710 1.690 1.710 1.671 3.225 20,171,980 2.0215 -27.87%
2017-11-14 0 0.610 0.610 0.620 0.430 2.500 82,910,000 54,126,150 0.6528 2.371 2.371 2.409 1.671 9.715 21,334,833 2.5370 -77.41%
2017-11-13 0 2.700 2.700 2.790 2.480 3.100 850,000 2,325,500 2.7359 10.49 10.49 10.84 9.638 12.05 218,726 10.632 -12.62%
2017-11-10 0 3.090 3.090 3.120 2.910 3.400 610,000 1,884,400 3.0892 12.01 12.01 12.12 11.31 13.21 156,968 12.005 -1.59%
2017-11-09 0 3.140 3.010 3.140 3.000 3.180 474,000 1,443,640 3.0457 12.20 11.70 12.20 11.66 12.36 121,972 11.836 4.67%
2017-11-08 0 3.000 3.000 3.040 3.000 3.250 440,000 1,362,500 3.0966 11.66 11.66 11.81 11.66 12.63 113,223 12.034 -4.76%
2017-11-07 0 3.150 3.150 3.200 3.100 3.450 440,000 1,414,500 3.2148 12.24 12.24 12.44 12.05 13.41 113,223 12.493 -5.97%
2017-11-06 0 3.350 3.270 3.350 3.200 3.530 440,000 1,467,200 3.3345 13.02 12.71 13.02 12.44 13.72 113,223 12.958 -4.83%
2017-11-03 0 3.520 3.520 3.600 3.300 3.870 710,000 2,543,300 3.5821 13.68 13.68 13.99 12.82 15.04 182,701 13.921 -0.56%
2017-11-02 0 3.540 3.540 3.580 3.130 4.800 2,601,000 9,320,370 3.5834 13.76 13.76 13.91 12.16 18.65 669,303 13.925 -24.68%
2017-11-01 0 4.700 4.620 4.700 4.700 5.000 3,401,000 16,622,790 4.8876 18.26 17.95 18.26 18.26 19.43 875,163 18.994 -0.63%
2017-10-31 0 4.730 4.700 4.790 4.630 5.800 6,683,000 34,024,450 5.0912 18.38 18.26 18.61 17.99 22.54 1,719,704 19.785 -15.38%
2017-10-30 0 5.590 5.500 5.590 5.500 6.000 5,090,000 28,990,800 5.6956 21.72 21.37 21.72 21.37 23.32 1,309,785 22.134 -3.45%
2017-10-27 0 5.790 5.610 5.800 5.530 5.930 680,000 3,948,800 5.8071 22.50 21.80 22.54 21.49 23.04 174,981 22.567 1.22%
2017-10-26 0 5.720 5.720 5.860 5.700 6.180 760,000 4,537,000 5.9697 22.23 22.23 22.77 22.15 24.02 195,567 23.199 -4.98%
2017-10-25 0 6.020 5.940 6.040 5.820 6.170 900,000 5,434,600 6.0384 23.39 23.08 23.47 22.62 23.98 231,593 23.466 4.15%
2017-10-24 0 5.780 5.710 5.880 5.700 6.250 1,700,000 10,098,900 5.9405 22.46 22.19 22.85 22.15 24.29 437,453 23.086 -6.62%
2017-10-23 0 6.190 5.940 6.200 5.930 6.480 470,000 2,938,900 6.2530 24.06 23.08 24.09 23.04 25.18 120,943 24.300 2.82%
2017-10-20 0 6.020 6.020 6.040 5.390 6.200 10,810,000 65,280,700 6.0389 23.39 23.39 23.47 20.95 24.09 2,781,685 23.468 7.50%
2017-10-19 0 5.600 5.480 5.700 4.000 6.670 3,221,000 17,114,510 5.3134 21.76 21.30 22.15 15.54 25.92 828,844 20.649 -16.04%
2017-10-18 0 6.670 6.420 6.690 6.300 6.990 5,785,000 38,937,400 6.7308 25.92 24.95 26.00 24.48 27.16 1,488,626 26.157 -0.45%
2017-10-17 0 6.700 6.660 6.720 6.440 6.770 5,366,200 35,717,995 6.6561 26.04 25.88 26.11 25.03 26.31 1,380,858 25.867 3.40%
2017-10-16 0 6.480 6.400 6.500 6.230 6.480 520,000 3,317,600 6.3800 25.18 24.87 25.26 24.21 25.18 133,809 24.794 4.52%
2017-10-13 0 6.200 6.170 6.210 6.010 6.200 560,000 3,413,100 6.0948 24.09 23.98 24.13 23.36 24.09 144,102 23.685 1.64%
2017-10-12 0 6.100 6.070 6.110 6.060 6.110 360,000 2,193,600 6.0933 23.71 23.59 23.74 23.55 23.74 92,637 23.680 0.83%
2017-10-11 0 6.050 6.010 6.070 5.920 6.100 450,000 2,721,500 6.0478 23.51 23.36 23.59 23.01 23.71 115,796 23.502 1.68%
2017-10-10 0 5.950 5.940 5.950 5.890 6.000 370,000 2,205,200 5.9600 23.12 23.08 23.12 22.89 23.32 95,210 23.161 0.34%
2017-10-09 0 5.930 5.880 5.940 5.840 6.050 1,090,000 6,411,700 5.8823 23.04 22.85 23.08 22.70 23.51 280,484 22.859 -2.47%
2017-10-06 0 6.080 6.050 6.090 5.940 6.090 500,000 3,021,500 6.0430 23.63 23.51 23.67 23.08 23.67 128,663 23.484 2.36%
2017-10-04 0 5.940 5.900 5.950 5.830 5.980 470,000 2,781,500 5.9181 23.08 22.93 23.12 22.66 23.24 120,943 22.998 2.06%
2017-10-03 0 5.820 5.730 5.820 4.980 5.820 520,000 2,896,500 5.5702 22.62 22.27 22.62 19.35 22.62 133,809 21.647 16.17%
2017-09-29 0 5.010 4.900 5.030 4.680 5.010 510,000 2,469,400 4.8420 19.47 19.04 19.55 18.19 19.47 131,236 18.817 7.51%
2017-09-28 0 4.660 4.650 4.700 4.420 4.680 550,000 2,512,900 4.5689 18.11 18.07 18.26 17.18 18.19 141,529 17.755 2.42%
2017-09-27 0 4.550 4.480 4.560 4.450 4.610 500,000 2,276,700 4.5534 17.68 17.41 17.72 17.29 17.92 128,663 17.695 2.71%
2017-09-26 0 4.430 4.400 4.500 4.230 4.430 620,000 2,684,500 4.3298 17.22 17.10 17.49 16.44 17.22 159,542 16.826 2.07%
2017-09-25 0 4.340 4.250 4.370 4.260 4.450 1,550,000 6,733,700 4.3443 16.87 16.52 16.98 16.55 17.29 398,854 16.883 -2.91%
2017-09-22 0 4.470 4.360 4.480 4.350 4.470 500,000 2,203,100 4.4062 17.37 16.94 17.41 16.90 17.37 128,663 17.123 0.68%
2017-09-21 0 4.440 4.420 4.460 4.420 4.600 470,000 2,111,700 4.4930 17.25 17.18 17.33 17.18 17.88 120,943 17.460 -2.63%
2017-09-20 0 4.560 4.460 4.560 4.470 4.640 470,000 2,127,700 4.5270 17.72 17.33 17.72 17.37 18.03 120,943 17.593 1.33%
2017-09-19 0 4.500 4.450 4.510 4.460 4.600 930,000 4,175,800 4.4901 17.49 17.29 17.53 17.33 17.88 239,312 17.449 -0.66%
2017-09-18 0 4.530 4.500 4.550 4.370 4.540 920,000 4,104,900 4.4618 17.60 17.49 17.68 16.98 17.64 236,739 17.339 1.80%
2017-09-15 0 4.450 4.410 4.500 4.270 4.450 730,000 3,144,700 4.3078 17.29 17.14 17.49 16.59 17.29 187,847 16.741 4.46%
2017-09-14 0 4.260 4.250 4.350 4.000 4.550 530,000 2,273,300 4.2892 16.55 16.52 16.90 15.54 17.68 136,382 16.669 2.16%
2017-09-13 0 4.170 4.170 4.390 3.760 4.340 540,000 2,193,200 4.0615 16.21 16.21 17.06 14.61 16.87 138,956 15.783 5.57%
2017-09-12 0 3.950 3.600 4.050 3.740 3.950 560,000 2,140,100 3.8216 15.35 13.99 15.74 14.53 15.35 144,102 14.851 3.95%
2017-09-11 0 3.800 3.250 3.900 3.450 3.900 340,000 1,239,800 3.6465 14.77 12.63 15.16 13.41 15.16 87,491 14.171 10.79%
2017-09-08 0 3.430 3.360 3.570 3.400 3.600 220,000 773,800 3.5173 13.33 13.06 13.87 13.21 13.99 56,612 13.669 2.39%
2017-09-07 0 3.350 3.130 3.380 3.120 3.350 380,000 1,247,100 3.2818 13.02 12.16 13.14 12.12 13.02 97,784 12.754 8.06%
2017-09-06 0 3.100 3.100 3.350 3.000 3.100 320,000 981,400 3.0669 12.05 12.05 13.02 11.66 12.05 82,344 11.918 2.31%
2017-09-05 0 3.030 2.830 3.090 3.000 3.030 1,030,000 3,090,700 3.0007 11.77 11.00 12.01 11.66 11.77 265,045 11.661 0.00%
2017-09-04 0 3.030 3.010 3.340 3.000 3.040 250,000 756,400 3.0256 11.77 11.70 12.98 11.66 11.81 64,331 11.758 -7.34%
2017-09-01 0 3.270 - 3.270 - - 0 0 - 12.71 - 12.71 - - 0 - -0.30%
2017-08-31 0 3.280 - 3.280 - - 0 0 - 12.75 - 12.75 - - 0 - 0.00%
2017-08-30 0 3.280 - 3.280 3.290 3.290 10,000 32,900 3.2900 12.75 - 12.75 12.79 12.79 2,573 12.785 0.00%
2017-08-29 0 3.280 3.270 3.290 3.280 3.310 440,000 1,450,400 3.2964 12.75 12.71 12.79 12.75 12.86 113,223 12.810 -1.20%
2017-08-28 0 3.320 - 3.320 3.330 3.330 310,000 1,032,300 3.3300 12.90 - 12.90 12.94 12.94 79,771 12.941 -0.60%
2017-08-25 0 3.340 - 3.340 3.340 3.340 300,000 1,002,000 3.3400 12.98 - 12.98 12.98 12.98 77,198 12.980 -0.30%
2017-08-24 0 3.350 - 3.350 3.180 3.380 430,000 1,441,600 3.3526 13.02 - 13.02 12.36 13.14 110,650 13.028 -0.89%
2017-08-22 0 3.380 3.190 3.390 3.380 3.380 260,000 879,000 3.3808 13.14 12.40 13.17 13.14 13.14 66,905 13.138 -0.29%
2017-08-21 0 3.390 - 3.390 3.390 3.390 30,000 101,700 3.3900 13.17 - 13.17 13.17 13.17 7,720 13.174 -0.88%
2017-08-18 0 3.420 3.230 3.500 3.420 3.420 120,000 410,400 3.4200 13.29 12.55 13.60 13.29 13.29 30,879 13.291 0.00%
2017-08-17 0 3.420 3.420 3.470 3.200 3.600 40,000 136,700 3.4175 13.29 13.29 13.48 12.44 13.99 10,293 13.281 -10.00%
2017-08-16 0 3.800 3.720 3.900 3.710 4.010 490,000 1,870,700 3.8178 14.77 14.46 15.16 14.42 15.58 126,089 14.836 -5.24%
2017-08-15 0 4.010 3.660 4.020 3.900 4.090 180,000 722,700 4.0150 15.58 14.22 15.62 15.16 15.89 46,319 15.603 2.82%
2017-08-14 0 3.900 3.880 3.900 3.880 4.130 440,000 1,734,100 3.9411 15.16 15.08 15.16 15.08 16.05 113,223 15.316 -1.76%
2017-08-11 0 3.970 3.950 4.050 3.950 4.120 450,000 1,819,400 4.0431 15.43 15.35 15.74 15.35 16.01 115,796 15.712 0.25%
2017-08-10 0 3.960 3.920 3.970 3.910 4.150 400,000 1,609,400 4.0235 15.39 15.23 15.43 15.19 16.13 102,930 15.636 0.25%
2017-08-09 0 3.950 3.950 3.980 3.910 4.200 310,000 1,255,900 4.0513 15.35 15.35 15.47 15.19 16.32 79,771 15.744 -3.42%
2017-08-08 0 4.090 4.000 4.100 3.980 4.120 160,000 650,400 4.0650 15.89 15.54 15.93 15.47 16.01 41,172 15.797 -0.97%
2017-08-07 0 4.130 3.980 4.140 3.950 4.170 460,000 1,864,300 4.0528 16.05 15.47 16.09 15.35 16.21 118,370 15.750 4.29%
2017-08-04 0 3.960 3.950 4.140 3.950 4.230 330,000 1,349,700 4.0900 15.39 15.35 16.09 15.35 16.44 84,917 15.894 -2.46%
2017-08-03 0 4.060 3.820 4.060 3.820 4.190 250,000 1,015,500 4.0620 15.78 14.85 15.78 14.85 16.28 64,331 15.785 1.50%
2017-08-02 0 4.000 3.900 4.070 3.850 4.180 420,000 1,716,200 4.0862 15.54 15.16 15.82 14.96 16.24 108,077 15.879 -4.53%
2017-08-01 0 4.190 3.960 4.190 3.770 4.270 2,290,000 9,155,900 3.9982 16.28 15.39 16.28 14.65 16.59 589,275 15.538 4.49%
2017-07-31 0 4.010 4.000 4.060 3.960 4.240 500,000 2,026,400 4.0528 15.58 15.54 15.78 15.39 16.48 128,663 15.750 -1.47%
2017-07-28 0 4.070 4.000 4.270 4.000 4.380 690,000 2,956,000 4.2841 15.82 15.54 16.59 15.54 17.02 177,554 16.648 -6.86%
2017-07-27 0 4.370 4.210 4.370 4.100 4.550 590,000 2,625,500 4.4500 16.98 16.36 16.98 15.93 17.68 151,822 17.293 -0.23%
2017-07-26 0 4.380 4.220 4.390 4.090 4.440 780,000 3,293,500 4.2224 17.02 16.40 17.06 15.89 17.25 200,714 16.409 9.50%
2017-07-25 0 4.000 3.950 4.000 4.000 4.200 50,000 203,000 4.0600 15.54 15.35 15.54 15.54 16.32 12,866 15.778 -6.54%
2017-07-24 0 4.280 4.010 4.330 4.100 4.320 480,000 2,043,000 4.2563 16.63 15.58 16.83 15.93 16.79 123,516 16.540 6.20%
2017-07-21 0 4.030 4.010 4.210 4.000 4.120 510,000 2,063,000 4.0451 15.66 15.58 16.36 15.54 16.01 131,236 15.720 -1.71%
2017-07-20 0 4.100 4.090 4.100 3.920 4.310 890,000 3,622,500 4.0702 15.93 15.89 15.93 15.23 16.75 229,019 15.817 -5.31%
2017-07-19 0 4.330 4.290 4.350 4.310 4.850 1,200,000 5,467,800 4.5565 16.83 16.67 16.90 16.75 18.85 308,790 17.707 -7.08%
2017-07-18 0 4.660 4.660 4.670 4.330 5.500 2,380,000 11,260,100 4.7311 18.11 18.11 18.15 16.83 21.37 612,434 18.386 -1.89%
2017-07-17 0 4.750 4.700 4.830 3.900 4.900 2,240,000 10,286,800 4.5923 18.46 18.26 18.77 15.16 19.04 576,408 17.846 22.74%
2017-07-14 0 3.870 3.860 3.910 3.090 4.080 1,980,000 7,139,000 3.6056 15.04 15.00 15.19 12.01 15.86 509,504 14.012 8.10%
2017-07-13 0 3.580 3.600 3.770 2.600 3.580 1,880,000 5,733,100 3.0495 13.91 13.99 14.65 10.10 13.91 483,771 11.851 40.39%
2017-07-12 0 2.550 2.520 2.680 2.100 2.650 2,290,000 5,363,600 2.3422 9.910 9.793 10.41 8.161 10.30 589,275 9.1020 21.43%
2017-07-11 0 2.100 2.100 2.130 1.740 2.150 2,540,000 5,067,900 1.9952 8.161 8.161 8.277 6.762 8.355 653,606 7.7538 14.75%
2017-07-10 0 1.830 1.770 1.840 1.530 2.230 2,890,000 4,985,700 1.7252 7.112 6.878 7.150 5.946 8.666 743,670 6.7042 -9.85%
2017-07-07 0 2.030 2.030 2.200 2.030 2.050 290,000 594,300 2.0493 7.889 7.889 8.549 7.889 7.967 74,624 7.9639 1.50%
2017-07-06 0 2.000 1.920 2.200 1.930 2.160 910,000 1,819,100 1.9990 7.772 7.461 8.549 7.500 8.394 234,166 7.7684 -8.68%
2017-07-05 0 2.190 0.305 2.190 - - 0 0 - 8.511 1.185 8.511 - - 0 - -3.52%
2017-07-04 0 2.270 2.120 2.270 2.050 2.300 230,000 493,000 2.1435 8.822 8.239 8.822 7.967 8.938 59,185 8.3298 -5.42%
2017-07-03 0 2.400 2.400 2.500 2.250 3.200 2,360,000 5,627,400 2.3845 9.327 9.327 9.715 8.744 12.44 607,287 9.2665 -33.33%
2017-06-30 0 3.600 3.480 3.600 - - 0 0 - 13.99 13.52 13.99 - - 0 - -2.44%
2017-06-29 0 3.690 3.500 3.690 - - 0 0 - 14.34 13.60 14.34 - - 0 - 0.00%
2017-06-28 0 3.690 - 3.700 3.690 3.730 980,000 3,616,900 3.6907 14.34 - 14.38 14.34 14.50 252,179 14.343 0.00%
2017-06-27 0 3.690 3.390 3.800 3.000 3.940 540,000 1,870,800 3.4644 14.34 13.17 14.77 11.66 15.31 138,956 13.463 -1.07%
2017-06-26 0 3.730 3.740 4.000 3.550 5.110 650,000 2,918,300 4.4897 14.50 14.53 15.54 13.80 19.86 167,261 17.448 -24.49%
2017-06-23 0 4.940 4.800 4.960 4.900 5.260 820,000 4,152,100 5.0635 19.20 18.65 19.28 19.04 20.44 211,007 19.678 -5.00%
2017-06-22 0 5.200 5.120 5.200 5.050 5.290 1,330,000 6,894,100 5.1835 20.21 19.90 20.21 19.62 20.56 342,243 20.144 2.36%
2017-06-21 0 5.080 5.050 5.080 5.030 5.200 1,230,000 6,265,900 5.0942 19.74 19.62 19.74 19.55 20.21 316,510 19.797 1.60%
2017-06-20 0 5.000 4.970 5.000 4.750 5.100 1,480,000 7,369,500 4.9794 19.43 19.31 19.43 18.46 19.82 380,841 19.351 5.49%
2017-06-19 0 4.740 4.690 4.770 4.690 5.470 2,200,000 11,286,000 5.1300 18.42 18.23 18.54 18.23 21.26 566,115 19.936 -6.88%
2017-06-16 0 5.090 5.110 5.180 4.440 5.480 5,270,000 26,421,600 5.0136 19.78 19.86 20.13 17.25 21.30 1,356,104 19.483 12.11%
2017-06-15 0 4.540 4.530 4.640 3.520 4.800 2,030,000 9,020,200 4.4434 17.64 17.60 18.03 13.68 18.65 522,370 17.268 25.07%
2017-06-14 0 3.630 3.490 3.640 2.990 3.990 2,030,000 7,146,700 3.5205 14.11 13.56 14.15 11.62 15.51 522,370 13.681 -11.89%
2017-06-13 0 4.120 3.780 4.120 4.000 6.590 1,580,000 7,056,000 4.4658 16.01 14.69 16.01 15.54 25.61 406,574 17.355 -40.29%
2017-06-12 0 6.900 2.900 6.990 3.880 9.340 50,000 382,600 7.6520 26.81 11.27 27.16 15.08 36.30 12,866 29.737 -27.22%
2017-06-09 0 9.480 - 9.280 9.300 9.990 50,000 481,800 9.6360 36.84 - 36.06 36.14 38.82 12,866 37.447 -7.60%
2017-06-08 0 10.26 - 10.26 9.760 10.76 530,000 5,639,400 10.640 39.87 - 39.87 37.93 41.81 136,382 41.350 -3.02%
2017-06-07 0 10.58 - 10.58 10.40 11.00 30,000 321,000 10.700 41.12 - 41.12 40.42 42.75 7,720 41.582 0.95%
2017-06-06 0 10.48 - 10.48 10.48 10.64 1,470,000 15,549,200 10.578 40.73 - 40.73 40.73 41.35 378,268 41.106 -1.13%
2017-06-05 0 10.60 - 10.60 10.60 10.74 20,000 213,400 10.670 41.19 - 41.19 41.19 41.74 5,147 41.465 -0.93%
2017-06-02 0 10.70 - 10.70 10.50 10.78 790,000 8,510,800 10.773 41.58 - 41.58 40.80 41.89 203,287 41.866 1.33%
2017-06-01 0 10.56 9.800 10.56 10.00 10.58 560,000 5,897,600 10.531 41.04 38.08 41.04 38.86 41.12 144,102 40.927 0.19%
2017-05-31 0 10.54 - 10.60 9.910 11.06 110,000 1,163,900 10.581 40.96 - 41.19 38.51 42.98 28,306 41.119 -4.18%
2017-05-29 0 11.00 10.80 11.10 11.00 11.38 30,000 336,000 11.200 42.75 41.97 43.14 42.75 44.22 7,720 43.525 -2.83%
2017-05-26 0 11.32 10.90 11.32 11.00 11.60 80,000 896,200 11.203 43.99 42.36 43.99 42.75 45.08 20,586 43.534 2.17%
2017-05-25 0 11.08 10.70 11.08 10.72 11.48 210,000 2,344,200 11.163 43.06 41.58 43.06 41.66 44.61 54,038 43.380 1.84%
2017-05-24 0 10.88 10.66 10.90 10.70 11.02 190,000 2,068,000 10.884 42.28 41.43 42.36 41.58 42.83 48,892 42.297 -0.73%
2017-05-23 0 10.96 10.70 10.98 10.80 11.16 1,230,000 13,501,600 10.977 42.59 41.58 42.67 41.97 43.37 316,510 42.658 -0.72%
2017-05-22 0 11.04 10.66 11.06 10.70 11.20 260,000 2,867,000 11.027 42.90 41.43 42.98 41.58 43.52 66,905 42.852 -0.18%
2017-05-19 0 11.06 10.90 11.06 11.00 11.26 190,000 2,113,400 11.123 42.98 42.36 42.98 42.75 43.76 48,892 43.226 -0.90%
2017-05-18 0 11.16 10.80 11.18 10.82 11.30 280,000 3,126,200 11.165 43.37 41.97 43.45 42.05 43.91 72,051 43.389 -0.89%
2017-05-17 0 11.26 10.90 11.26 10.90 11.46 140,000 1,567,200 11.194 43.76 42.36 43.76 42.36 44.54 36,026 43.502 -0.35%
2017-05-16 0 11.30 10.90 11.30 10.92 11.70 270,000 3,055,800 11.318 43.91 42.36 43.91 42.44 45.47 69,478 43.982 -4.24%
2017-05-15 0 11.80 11.46 11.80 11.38 11.88 200,000 2,348,200 11.741 45.86 44.54 45.86 44.22 46.17 51,465 45.627 2.79%
2017-05-12 0 11.48 11.20 11.48 11.02 11.78 200,000 2,292,400 11.462 44.61 43.52 44.61 42.83 45.78 51,465 44.543 3.05%
2017-05-11 0 11.14 10.90 11.14 10.90 11.14 250,000 2,762,200 11.049 43.29 42.36 43.29 42.36 43.29 64,331 42.937 0.36%
2017-05-10 0 11.10 10.78 11.20 10.70 11.22 190,000 2,088,400 10.992 43.14 41.89 43.52 41.58 43.60 48,892 42.715 0.00%
2017-05-09 0 11.10 10.80 11.10 10.90 11.28 90,000 997,600 11.084 43.14 41.97 43.14 42.36 43.84 23,159 43.076 -1.77%
2017-05-08 0 11.30 11.20 11.30 11.24 11.50 50,000 570,600 11.412 43.91 43.52 43.91 43.68 44.69 12,866 44.349 -4.24%
2017-05-05 0 11.80 11.16 11.86 10.86 11.80 170,000 1,946,000 11.447 45.86 43.37 46.09 42.20 45.86 43,745 44.485 2.61%
2017-05-04 0 11.50 11.12 11.50 10.78 11.62 180,000 2,021,400 11.230 44.69 43.21 44.69 41.89 45.16 46,319 43.641 5.50%
2017-05-02 0 10.90 10.80 10.90 10.52 11.08 120,000 1,303,600 10.863 42.36 41.97 42.36 40.88 43.06 30,879 42.216 3.22%
2017-04-28 0 10.56 10.32 10.56 10.40 10.68 50,000 524,400 10.488 41.04 40.10 41.04 40.42 41.50 12,866 40.758 0.38%
2017-04-27 0 10.52 10.20 10.52 10.20 10.60 340,000 3,489,200 10.262 40.88 39.64 40.88 39.64 41.19 87,491 39.881 1.94%
2017-04-26 0 10.32 10.00 10.34 10.10 10.40 150,000 1,540,400 10.269 40.10 38.86 40.18 39.25 40.42 38,599 39.908 0.78%
2017-04-25 0 10.24 9.720 10.24 9.880 10.44 120,000 1,223,300 10.194 39.79 37.77 39.79 38.39 40.57 30,879 39.616 -0.19%
2017-04-24 0 10.26 8.100 10.26 8.000 10.50 160,000 1,572,000 9.8250 39.87 31.48 39.87 31.09 40.80 41,172 38.181 -0.77%
2017-04-21 0 10.34 10.34 10.84 10.30 10.86 170,000 1,800,000 10.588 40.18 40.18 42.13 40.03 42.20 43,745 41.147 -3.72%
2017-04-20 0 10.74 10.50 10.74 10.70 11.06 80,000 868,600 10.858 41.74 40.80 41.74 41.58 42.98 20,586 42.194 -0.92%
2017-04-19 0 10.84 10.80 10.84 10.80 11.28 180,000 1,980,800 11.004 42.13 41.97 42.13 41.97 43.84 46,319 42.765 -2.17%
2017-04-18 0 11.08 11.08 11.54 11.00 11.38 310,000 3,446,800 11.119 43.06 43.06 44.85 42.75 44.22 79,771 43.209 -2.29%
2017-04-13 0 11.34 11.18 11.34 11.18 11.50 80,000 913,000 11.413 44.07 43.45 44.07 43.45 44.69 20,586 44.350 0.35%
2017-04-12 0 11.30 10.72 11.30 10.78 11.40 170,000 1,861,400 10.949 43.91 41.66 43.91 41.89 44.30 43,745 42.551 3.48%
2017-04-11 0 10.92 10.74 10.92 10.76 11.06 110,000 1,198,800 10.898 42.44 41.74 42.44 41.81 42.98 28,306 42.352 0.74%
2017-04-10 0 10.84 10.74 10.84 10.74 11.10 200,000 2,183,400 10.917 42.13 41.74 42.13 41.74 43.14 51,465 42.425 -0.55%
2017-04-07 0 10.90 10.74 10.90 10.72 11.00 160,000 1,732,000 10.825 42.36 41.74 42.36 41.66 42.75 41,172 42.067 0.18%
2017-04-06 0 10.88 10.72 10.88 10.72 11.00 950,000 10,383,400 10.930 42.28 41.66 42.28 41.66 42.75 244,459 42.475 0.37%
2017-04-05 0 10.84 10.68 10.84 10.76 10.96 90,000 977,600 10.862 42.13 41.50 42.13 41.81 42.59 23,159 42.212 0.18%
2017-04-03 0 10.82 10.68 10.82 10.74 10.96 50,000 544,000 10.880 42.05 41.50 42.05 41.74 42.59 12,866 42.281 0.00%
2017-03-31 0 10.82 10.82 10.96 10.70 10.98 1,530,000 16,754,400 10.951 42.05 42.05 42.59 41.58 42.67 393,708 42.555 0.19%
2017-03-30 0 10.80 10.52 10.80 10.68 10.98 900,000 9,873,000 10.970 41.97 40.88 41.97 41.50 42.67 231,593 42.631 0.19%
2017-03-29 0 10.78 10.74 11.00 10.74 11.00 60,000 651,600 10.860 41.89 41.74 42.75 41.74 42.75 15,440 42.203 -0.74%
2017-03-28 0 10.86 10.74 10.86 10.74 10.98 250,000 2,730,800 10.923 42.20 41.74 42.20 41.74 42.67 64,331 42.449 0.56%
2017-03-27 0 10.80 10.70 10.80 10.68 10.96 240,000 2,613,000 10.888 41.97 41.58 41.97 41.50 42.59 61,758 42.310 0.37%
2017-03-24 0 10.76 10.52 10.76 10.60 10.88 90,000 967,200 10.747 41.81 40.88 41.81 41.19 42.28 23,159 41.763 0.56%
2017-03-23 0 10.70 10.40 10.70 10.56 10.80 330,000 3,525,600 10.684 41.58 40.42 41.58 41.04 41.97 84,917 41.518 0.56%
2017-03-22 0 10.64 10.50 10.64 10.60 10.80 50,000 532,800 10.656 41.35 40.80 41.35 41.19 41.97 12,866 41.411 0.38%
2017-03-21 0 10.60 10.30 10.60 10.56 10.82 50,000 533,600 10.672 41.19 40.03 41.19 41.04 42.05 12,866 41.473 0.38%
2017-03-20 0 10.56 10.50 10.56 10.50 10.72 80,000 846,800 10.585 41.04 40.80 41.04 40.80 41.66 20,586 41.135 0.57%
2017-03-17 0 10.50 10.02 10.52 10.10 10.52 200,000 2,085,600 10.428 40.80 38.94 40.88 39.25 40.88 51,465 40.525 0.38%
2017-03-16 0 10.46 10.12 10.50 10.20 10.58 220,000 2,286,400 10.393 40.65 39.33 40.80 39.64 41.12 56,612 40.388 0.58%
2017-03-15 0 10.40 10.28 10.40 10.26 10.54 320,000 3,355,000 10.484 40.42 39.95 40.42 39.87 40.96 82,344 40.744 0.00%
2017-03-14 0 10.40 9.910 10.40 10.40 10.82 500,000 5,292,200 10.584 40.42 38.51 40.42 40.42 42.05 128,663 41.132 -2.07%
2017-03-13 0 10.62 10.46 10.62 10.44 10.76 560,000 5,947,000 10.620 41.27 40.65 41.27 40.57 41.81 144,102 41.269 0.19%
2017-03-10 0 10.60 10.46 10.60 10.52 10.80 1,340,000 14,424,600 10.765 41.19 40.65 41.19 40.88 41.97 344,816 41.833 0.38%
2017-03-09 0 10.56 10.32 10.56 10.30 10.60 170,000 1,780,000 10.471 41.04 40.10 41.04 40.03 41.19 43,745 40.690 0.57%
2017-03-08 0 10.50 10.16 10.50 10.20 10.66 260,000 2,728,400 10.494 40.80 39.48 40.80 39.64 41.43 66,905 40.780 0.38%
2017-03-07 0 10.46 10.08 10.46 10.00 10.56 421,000 4,349,820 10.332 40.65 39.17 40.65 38.86 41.04 108,334 40.152 0.58%
2017-03-06 0 10.40 10.22 10.40 10.00 10.62 321,000 3,336,180 10.393 40.42 39.72 40.42 38.86 41.27 82,601 40.389 0.00%
2017-03-03 0 10.40 10.20 10.40 9.950 10.52 80,000 821,500 10.269 40.42 39.64 40.42 38.67 40.88 20,586 39.906 0.39%
2017-03-02 0 10.36 10.12 10.36 9.850 10.50 130,000 1,334,100 10.262 40.26 39.33 40.26 38.28 40.80 33,452 39.881 0.58%
2017-03-01 0 10.30 9.510 10.30 9.950 10.60 420,000 4,276,200 10.181 40.03 36.96 40.03 38.67 41.19 108,077 39.566 -0.96%
2017-02-28 0 10.40 10.02 10.40 9.850 10.40 308,500 3,145,800 10.197 40.42 38.94 40.42 38.28 40.42 79,385 39.627 1.96%
2017-02-27 0 10.20 9.500 10.20 9.850 10.20 350,000 3,548,900 10.140 39.64 36.92 39.64 38.28 39.64 90,064 39.404 0.00%
2017-02-24 0 10.20 9.900 10.20 9.700 10.40 1,098,500 11,023,650 10.035 39.64 38.47 39.64 37.70 40.42 282,672 38.998 0.39%
2017-02-23 0 10.16 9.000 10.16 9.650 10.16 160,000 1,599,400 9.9963 39.48 34.98 39.48 37.50 39.48 41,172 38.847 0.59%
2017-02-22 0 10.10 9.000 10.10 9.850 10.10 110,000 1,099,900 9.9991 39.25 34.98 39.25 38.28 39.25 28,306 38.858 1.00%
2017-02-21 0 10.00 7.010 10.00 9.990 10.00 120,000 1,199,300 9.9942 38.86 27.24 38.86 38.82 38.86 30,879 38.839 -0.60%
2017-02-20 0 10.06 9.200 10.06 9.500 10.06 110,000 1,092,700 9.9336 39.09 35.75 39.09 36.92 39.09 28,306 38.603 0.60%
2017-02-17 0 10.00 8.880 10.00 9.950 10.00 950,000 9,470,900 9.9694 38.86 34.51 38.86 38.67 38.86 244,459 38.742 0.40%
2017-02-16 0 9.960 8.010 9.960 9.850 9.980 1,080,000 10,747,300 9.9512 38.71 31.13 38.71 38.28 38.78 277,911 38.672 0.61%
2017-02-15 0 9.900 8.010 9.900 9.850 9.990 580,000 5,763,700 9.9374 38.47 31.13 38.47 38.28 38.82 149,249 38.618 0.51%
2017-02-14 0 9.850 9.300 9.850 9.750 9.980 3,060,000 30,046,100 9.8190 38.28 36.14 38.28 37.89 38.78 787,415 38.158 0.31%
2017-02-13 0 9.820 9.250 9.820 9.080 10.00 5,280,000 48,692,400 9.2220 38.16 35.95 38.16 35.29 38.86 1,358,677 35.838 0.20%
2017-02-10 0 9.800 8.400 9.800 9.750 9.800 20,000 195,500 9.7750 38.08 32.64 38.08 37.89 38.08 5,147 37.987 0.51%
2017-02-09 0 9.750 9.010 9.750 9.700 10.18 131,000 1,312,360 10.018 37.89 35.01 37.89 37.70 39.56 33,710 38.931 0.52%
2017-02-08 0 9.700 9.000 9.990 8.200 10.00 480,000 4,661,200 9.7108 37.70 34.98 38.82 31.87 38.86 123,516 37.738 2.11%
2017-02-07 0 9.500 8.310 9.200 7.900 10.50 890,000 8,322,700 9.3513 36.92 32.29 35.75 30.70 40.80 229,019 36.341 21.02%
2017-02-06 0 7.850 7.840 7.980 7.200 7.900 440,000 3,370,800 7.6609 30.51 30.47 31.01 27.98 30.70 113,223 29.771 9.03%
2017-02-03 0 7.200 7.080 7.200 6.800 7.300 370,000 2,591,400 7.0038 27.98 27.51 27.98 26.43 28.37 95,210 27.218 7.46%
2017-02-02 0 6.700 6.600 6.780 6.490 6.800 210,000 1,391,000 6.6238 26.04 25.65 26.35 25.22 26.43 54,038 25.741 3.72%
2017-02-01 0 6.460 6.430 6.580 6.270 6.680 340,000 2,224,300 6.5421 25.10 24.99 25.57 24.37 25.96 87,491 25.423 3.86%
2017-01-27 0 6.220 6.220 6.400 6.100 6.300 434,000 2,678,420 6.1715 24.17 24.17 24.87 23.71 24.48 111,679 23.983 2.47%
2017-01-26 0 6.070 6.070 6.350 5.900 6.100 250,000 1,504,000 6.0160 23.59 23.59 24.68 22.93 23.71 64,331 23.379 4.66%
2017-01-25 0 5.800 5.740 5.900 5.640 5.800 504,000 2,898,760 5.7515 22.54 22.31 22.93 21.92 22.54 129,692 22.351 0.00%
2017-01-24 0 5.800 5.780 5.950 5.720 6.100 880,000 5,114,200 5.8116 22.54 22.46 23.12 22.23 23.71 226,446 22.585 -4.29%
2017-01-23 0 6.060 6.050 6.060 5.500 6.300 740,000 4,447,600 6.0103 23.55 23.51 23.55 21.37 24.48 190,421 23.357 4.48%
2017-01-20 0 5.800 5.800 6.100 5.200 6.050 1,000,000 5,379,900 5.3799 22.54 22.54 23.71 20.21 23.51 257,325 20.907 8.41%
2017-01-19 0 5.350 5.200 5.400 4.900 5.350 930,000 4,720,900 5.0762 20.79 20.21 20.99 19.04 20.79 239,312 19.727 4.90%
2017-01-18 0 5.100 5.050 5.100 4.430 5.100 1,690,000 8,160,100 4.8285 19.82 19.62 19.82 17.22 19.82 434,880 18.764 9.91%
2017-01-17 0 4.640 4.570 4.640 4.200 4.640 1,850,000 8,216,500 4.4414 18.03 17.76 18.03 16.32 18.03 476,052 17.260 10.74%
2017-01-16 0 4.190 4.180 4.300 3.500 4.200 940,000 3,778,900 4.0201 16.28 16.24 16.71 13.60 16.32 241,886 15.623 -0.24%
2017-01-13 0 4.200 4.200 4.320 3.880 4.750 1,530,000 6,736,400 4.4029 16.32 16.32 16.79 15.08 18.46 393,708 17.110 -4.76%
2017-01-12 0 4.410 4.400 4.650 4.200 4.800 820,000 3,743,900 4.5657 17.14 17.10 18.07 16.32 18.65 211,007 17.743 -2.00%
2017-01-11 0 4.500 4.400 4.540 4.350 4.600 770,000 3,425,000 4.4481 17.49 17.10 17.64 16.90 17.88 198,140 17.286 7.14%
2017-01-10 0 4.200 4.200 4.350 3.860 4.200 840,000 3,477,100 4.1394 16.32 16.32 16.90 15.00 16.32 216,153 16.086 6.87%
2017-01-09 0 3.930 3.920 4.120 3.930 4.300 280,000 1,163,200 4.1543 15.27 15.23 16.01 15.27 16.71 72,051 16.144 -1.75%
2017-01-06 0 4.000 4.000 4.050 3.080 4.000 440,000 1,581,900 3.5952 15.54 15.54 15.74 11.97 15.54 113,223 13.972 19.76%
2017-01-05 0 3.340 3.340 3.490 3.300 3.750 580,000 1,961,500 3.3819 12.98 12.98 13.56 12.82 14.57 149,249 13.143 -13.70%
2017-01-04 0 3.870 3.850 3.870 3.870 4.150 820,000 3,224,600 3.9324 15.04 14.96 15.04 15.04 16.13 211,007 15.282 -9.79%
2017-01-03 0 4.290 4.150 4.450 4.220 4.550 350,000 1,529,000 4.3686 16.67 16.13 17.29 16.40 17.68 90,064 16.977 -5.71%
2016-12-30 0 4.550 4.520 4.590 4.360 4.700 710,000 3,213,500 4.5261 17.68 17.57 17.84 16.94 18.26 182,701 17.589 2.25%
2016-12-29 0 4.450 4.440 4.540 4.380 4.800 1,060,000 4,827,900 4.5546 17.29 17.25 17.64 17.02 18.65 272,765 17.700 -1.11%
2016-12-28 0 4.500 4.460 4.500 4.460 5.000 1,240,000 5,854,200 4.7211 17.49 17.33 17.49 17.33 19.43 319,083 18.347 -4.26%
2016-12-23 0 4.700 4.700 4.740 4.430 4.830 1,225,000 5,618,300 4.5864 18.26 18.26 18.42 17.22 18.77 315,223 17.823 0.21%
2016-12-22 0 4.690 4.680 4.690 4.610 4.900 780,000 3,675,200 4.7118 18.23 18.19 18.23 17.92 19.04 200,714 18.311 1.52%
2016-12-21 0 4.620 4.580 4.690 4.590 5.220 1,620,000 7,785,800 4.8060 17.95 17.80 18.23 17.84 20.29 416,867 18.677 -0.65%
2016-12-20 0 4.650 4.560 4.900 3.910 5.010 820,000 3,637,500 4.4360 18.07 17.72 19.04 15.19 19.47 211,007 17.239 23.67%
2016-12-19 0 3.760 3.640 3.970 2.970 4.000 5,301,000 17,185,950 3.2420 14.61 14.15 15.43 11.54 15.54 1,364,081 12.599 7.43%
2016-12-16 0 3.500 3.500 3.650 2.500 5.000 5,186,000 17,032,070 3.2842 13.60 13.60 14.18 9.715 19.43 1,334,488 12.763

Webb-site Database - Powered By Linux Group

Back to top