HG Semiconductor Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08343  2016-12-30  2019-11-12  2019-11-13
HK Main 06908  2019-11-13    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.470 0.470 0.480 0.470 0.480 1,437,000 682,440 0.4749 0.470 0.470 0.480 0.470 0.480 1,437,000 0.4749 -2.08%
2026-02-02 0 0.480 0.470 0.480 0.480 0.490 479,000 230,780 0.4818 0.480 0.470 0.480 0.480 0.490 479,000 0.4818 -2.04%
2026-01-30 0 0.490 0.490 0.500 0.490 0.510 1,266,000 627,845 0.4959 0.490 0.490 0.500 0.490 0.510 1,266,000 0.4959 1.03%
2026-01-29 0 0.485 0.485 0.495 0.480 0.500 1,445,216 705,980 0.4885 0.485 0.485 0.495 0.480 0.500 1,445,216 0.4885 -3.00%
2026-01-28 0 0.500 0.500 0.520 0.480 0.530 2,199,400 1,095,669 0.4982 0.500 0.500 0.520 0.480 0.530 2,199,400 0.4982 4.17%
2026-01-27 0 0.480 0.480 0.490 0.480 0.490 540,000 260,875 0.4831 0.480 0.480 0.490 0.480 0.490 540,000 0.4831 -2.04%
2026-01-26 0 0.490 0.485 0.490 0.485 0.500 735,000 360,600 0.4906 0.490 0.485 0.490 0.485 0.500 735,000 0.4906 -2.00%
2026-01-23 0 0.500 0.500 0.510 0.495 0.510 348,000 172,995 0.4971 0.500 0.500 0.510 0.495 0.510 348,000 0.4971 1.01%
2026-01-22 0 0.495 0.495 0.500 0.490 0.510 485,000 241,700 0.4984 0.495 0.495 0.500 0.490 0.510 485,000 0.4984 -2.94%
2026-01-21 0 0.510 0.500 0.510 0.495 0.510 742,000 373,270 0.5031 0.510 0.500 0.510 0.495 0.510 742,000 0.5031 0.00%
2026-01-20 0 0.510 0.500 0.510 0.500 0.510 325,000 165,000 0.5077 0.510 0.500 0.510 0.500 0.510 325,000 0.5077 2.00%
2026-01-19 0 0.500 0.500 0.510 0.500 0.510 332,000 167,580 0.5048 0.500 0.500 0.510 0.500 0.510 332,000 0.5048 -1.96%
2026-01-16 0 0.510 0.500 0.510 0.495 0.510 322,500 161,487 0.5007 0.510 0.500 0.510 0.495 0.510 322,500 0.5007 2.00%
2026-01-15 0 0.500 0.500 0.510 0.495 0.510 515,000 256,975 0.4990 0.500 0.500 0.510 0.495 0.510 515,000 0.4990 0.00%
2026-01-14 0 0.500 0.495 0.510 0.500 0.520 1,122,000 569,470 0.5075 0.500 0.495 0.510 0.500 0.520 1,122,000 0.5075 -3.85%
2026-01-13 0 0.520 0.520 0.530 0.500 0.520 1,339,798 680,342 0.5078 0.520 0.520 0.530 0.500 0.520 1,339,798 0.5078 0.00%
2026-01-09 0 0.520 0.510 0.520 0.480 0.520 2,697,500 1,355,060 0.5023 0.520 0.510 0.520 0.480 0.520 2,697,500 0.5023 8.33%
2026-01-08 0 0.480 0.480 0.490 0.480 0.490 276,070 134,154 0.4859 0.480 0.480 0.490 0.480 0.490 276,070 0.4859 -2.04%
2026-01-07 0 0.490 0.485 0.500 0.470 0.495 1,870,000 915,945 0.4898 0.490 0.485 0.500 0.470 0.495 1,870,000 0.4898 2.08%
2026-01-06 0 0.480 0.480 0.485 0.475 0.495 1,615,000 784,075 0.4855 0.480 0.480 0.485 0.475 0.495 1,615,000 0.4855 0.00%
2026-01-05 0 0.480 0.470 0.480 0.465 0.485 432,500 206,600 0.4777 0.480 0.470 0.480 0.465 0.485 432,500 0.4777 4.35%
2025-12-31 0 0.460 0.460 0.470 0.450 0.470 1,175,000 536,625 0.4567 0.460 0.460 0.470 0.450 0.470 1,175,000 0.4567 -2.13%
2025-12-30 0 0.470 0.460 0.475 0.470 0.480 225,000 106,000 0.4711 0.470 0.460 0.475 0.470 0.480 225,000 0.4711 -2.08%
2025-12-29 0 0.480 0.480 0.485 0.470 0.490 5,370,000 2,566,700 0.4780 0.480 0.480 0.485 0.470 0.490 5,370,000 0.4780 2.13%
2025-12-24 0 0.470 0.470 0.480 0.470 0.475 190,850 90,207 0.4727 0.470 0.470 0.480 0.470 0.475 190,850 0.4727 -1.05%
2025-12-23 0 0.475 0.475 0.485 0.470 0.485 185,000 88,575 0.4788 0.475 0.475 0.485 0.470 0.485 185,000 0.4788 -2.06%
2025-12-22 0 0.485 0.480 0.500 0.475 0.485 345,000 165,625 0.4801 0.485 0.480 0.500 0.475 0.485 345,000 0.4801 1.04%
2025-12-19 0 0.480 0.475 0.480 0.470 0.480 515,000 244,750 0.4752 0.480 0.475 0.480 0.470 0.480 515,000 0.4752 0.00%
2025-12-18 0 0.480 0.475 0.490 0.475 0.480 215,000 102,565 0.4770 0.480 0.475 0.490 0.475 0.480 215,000 0.4770 0.00%
2025-12-17 0 0.480 0.480 0.500 0.475 0.480 65,000 31,150 0.4792 0.480 0.480 0.500 0.475 0.480 65,000 0.4792 0.00%
2025-12-16 0 0.480 0.480 0.485 0.480 0.490 575,000 277,675 0.4829 0.480 0.480 0.485 0.480 0.490 575,000 0.4829 -3.03%
2025-12-15 0 0.495 0.490 0.500 0.490 0.500 422,000 210,085 0.4978 0.495 0.490 0.500 0.490 0.500 422,000 0.4978 -2.94%
2025-12-12 0 0.510 0.500 0.510 0.500 0.510 531,000 266,730 0.5023 0.510 0.500 0.510 0.500 0.510 531,000 0.5023 0.00%
2025-12-11 0 0.510 0.500 0.520 0.510 0.520 305,000 156,350 0.5126 0.510 0.500 0.520 0.510 0.520 305,000 0.5126 -1.92%
2025-12-10 0 0.520 0.520 0.530 0.510 0.550 1,000,000 519,700 0.5197 0.520 0.520 0.530 0.510 0.550 1,000,000 0.5197 -1.89%
2025-12-09 0 0.530 0.530 0.540 0.520 0.540 1,125,000 597,300 0.5309 0.530 0.530 0.540 0.520 0.540 1,125,000 0.5309 0.00%
2025-12-08 0 0.530 0.520 0.530 0.510 0.530 607,150 318,374 0.5244 0.530 0.520 0.530 0.510 0.530 607,150 0.5244 0.00%
2025-12-05 0 0.530 0.520 0.530 0.510 0.530 625,000 324,700 0.5195 0.530 0.520 0.530 0.510 0.530 625,000 0.5195 1.92%
2025-12-04 0 0.520 0.510 0.520 0.500 0.520 2,835,000 1,463,810 0.5163 0.520 0.510 0.520 0.500 0.520 2,835,000 0.5163 4.00%
2025-12-03 0 0.500 0.485 0.500 0.490 0.510 435,000 218,325 0.5019 0.500 0.485 0.500 0.490 0.510 435,000 0.5019 0.00%
2025-12-02 0 0.500 0.500 0.510 0.500 0.510 650,000 330,650 0.5087 0.500 0.500 0.510 0.500 0.510 650,000 0.5087 0.00%
2025-12-01 0 0.500 0.495 0.500 0.490 0.510 543,000 270,515 0.4982 0.500 0.495 0.500 0.490 0.510 543,000 0.4982 -1.96%
2025-11-28 0 0.510 0.500 0.510 0.500 0.520 505,000 257,050 0.5090 0.510 0.500 0.510 0.500 0.520 505,000 0.5090 0.00%
2025-11-27 0 0.510 0.495 0.510 0.485 0.510 723,500 359,630 0.4971 0.510 0.495 0.510 0.485 0.510 723,500 0.4971 2.00%
2025-11-26 0 0.500 0.490 0.500 0.490 0.500 275,000 135,985 0.4945 0.500 0.490 0.500 0.490 0.500 275,000 0.4945 0.00%
2025-11-25 0 0.500 0.500 0.510 0.490 0.500 442,000 219,115 0.4957 0.500 0.500 0.510 0.490 0.500 442,000 0.4957 0.00%
2025-11-24 0 0.500 0.500 0.510 0.495 0.520 471,000 236,130 0.5013 0.500 0.500 0.510 0.495 0.520 471,000 0.5013 -3.85%
2025-11-21 0 0.520 0.510 0.520 0.480 0.520 2,098,000 1,051,190 0.5010 0.520 0.510 0.520 0.480 0.520 2,098,000 0.5010 4.00%
2025-11-20 0 0.500 0.485 0.500 0.485 0.510 960,000 474,725 0.4945 0.500 0.485 0.500 0.485 0.510 960,000 0.4945 0.00%
2025-11-19 0 0.500 0.500 0.510 0.490 0.520 883,000 442,910 0.5016 0.500 0.500 0.510 0.490 0.520 883,000 0.5016 -1.96%
2025-11-18 0 0.510 0.510 0.520 0.480 0.510 2,555,000 1,262,550 0.4941 0.510 0.510 0.520 0.480 0.510 2,555,000 0.4941 2.00%
2025-11-17 0 0.500 0.485 0.500 0.455 0.500 7,902,000 3,737,812 0.4730 0.500 0.485 0.500 0.455 0.500 7,902,000 0.4730 12.36%
2025-11-14 0 0.445 0.440 0.445 0.430 0.455 1,581,000 693,000 0.4383 0.445 0.440 0.445 0.430 0.455 1,581,000 0.4383 -1.11%
2025-11-13 0 0.450 0.450 0.455 0.445 0.460 1,795,000 809,500 0.4510 0.450 0.450 0.455 0.445 0.460 1,795,000 0.4510 -2.17%
2025-11-12 0 0.460 0.455 0.460 0.455 0.465 900,000 411,200 0.4569 0.460 0.455 0.460 0.455 0.465 900,000 0.4569 0.00%
2025-11-11 0 0.460 0.455 0.460 0.460 0.465 415,000 191,725 0.4620 0.460 0.455 0.460 0.460 0.465 415,000 0.4620 -1.08%
2025-11-10 0 0.465 0.460 0.465 0.460 0.470 2,588,000 1,200,810 0.4640 0.465 0.460 0.465 0.460 0.470 2,588,000 0.4640 -1.06%
2025-11-07 0 0.470 0.465 0.470 0.470 0.490 2,330,000 1,106,500 0.4749 0.470 0.465 0.470 0.470 0.490 2,330,000 0.4749 -4.08%
2025-11-06 0 0.490 0.485 0.490 0.480 0.495 745,000 362,000 0.4859 0.490 0.485 0.490 0.480 0.495 745,000 0.4859 1.03%
2025-11-05 0 0.485 0.480 0.490 0.475 0.485 1,300,000 624,090 0.4801 0.485 0.480 0.490 0.475 0.485 1,300,000 0.4801 -1.02%
2025-11-04 0 0.490 0.485 0.490 0.485 0.500 870,000 423,825 0.4872 0.490 0.485 0.490 0.485 0.500 870,000 0.4872 -2.00%
2025-11-03 0 0.500 0.490 0.510 0.490 0.500 470,000 233,225 0.4962 0.500 0.490 0.510 0.490 0.500 470,000 0.4962 1.01%
2025-10-31 0 0.495 0.495 0.500 0.490 0.500 1,040,000 513,325 0.4936 0.495 0.495 0.500 0.490 0.500 1,040,000 0.4936 -1.00%
2025-10-30 0 0.500 0.500 0.510 0.485 0.520 3,362,000 1,691,685 0.5032 0.500 0.500 0.510 0.485 0.520 3,362,000 0.5032 -3.85%
2025-10-28 0 0.520 0.520 0.530 0.520 0.540 604,000 318,210 0.5268 0.520 0.520 0.530 0.520 0.540 604,000 0.5268 0.00%
2025-10-27 0 0.520 0.520 0.530 0.520 0.540 707,000 374,110 0.5292 0.520 0.520 0.530 0.520 0.540 707,000 0.5292 -1.89%
2025-10-24 0 0.530 0.520 0.540 0.520 0.530 2,245,000 1,184,720 0.5277 0.530 0.520 0.540 0.520 0.530 2,245,000 0.5277 3.92%
2025-10-23 0 0.510 0.510 0.520 0.510 0.520 1,543,000 793,330 0.5141 0.510 0.510 0.520 0.510 0.520 1,543,000 0.5141 -3.77%
2025-10-22 0 0.530 0.520 0.530 0.520 0.540 1,755,000 915,230 0.5215 0.530 0.520 0.530 0.520 0.540 1,755,000 0.5215 -1.85%
2025-10-21 0 0.540 0.530 0.540 0.530 0.550 867,000 471,630 0.5440 0.540 0.530 0.540 0.530 0.550 867,000 0.5440 0.00%
2025-10-20 0 0.540 0.530 0.540 0.540 0.550 1,180,000 644,800 0.5464 0.540 0.530 0.540 0.540 0.550 1,180,000 0.5464 1.89%
2025-10-17 0 0.530 0.520 0.530 0.510 0.540 4,211,000 2,214,120 0.5258 0.530 0.520 0.530 0.510 0.540 4,211,000 0.5258 -1.85%
2025-10-16 0 0.540 0.540 0.550 0.530 0.550 620,000 335,150 0.5406 0.540 0.540 0.550 0.530 0.550 620,000 0.5406 -1.82%
2025-10-15 0 0.550 0.550 0.560 0.530 0.550 1,910,000 1,038,810 0.5439 0.550 0.550 0.560 0.530 0.550 1,910,000 0.5439 3.77%
2025-10-14 0 0.530 0.530 0.540 0.520 0.570 6,124,000 3,275,830 0.5349 0.530 0.530 0.540 0.520 0.570 6,124,000 0.5349 -5.36%
2025-10-13 0 0.560 0.550 0.560 0.540 0.570 2,211,000 1,218,170 0.5510 0.560 0.550 0.560 0.540 0.570 2,211,000 0.5510 0.00%
2025-10-10 0 0.560 0.560 0.570 0.560 0.580 2,170,000 1,248,200 0.5752 0.560 0.560 0.570 0.560 0.580 2,170,000 0.5752 -5.08%
2025-10-09 0 0.590 0.580 0.590 0.570 0.630 6,970,000 4,193,050 0.6016 0.590 0.580 0.590 0.570 0.630 6,970,000 0.6016 -4.84%
2025-10-08 0 0.620 0.610 0.620 0.600 0.630 3,705,818 2,265,990 0.6115 0.620 0.610 0.620 0.600 0.630 3,705,818 0.6115 -1.59%
2025-10-06 0 0.630 0.620 0.630 0.610 0.640 2,854,500 1,790,985 0.6274 0.630 0.620 0.630 0.610 0.640 2,854,500 0.6274 0.00%
2025-10-03 0 0.630 0.630 0.640 0.630 0.680 7,916,250 5,104,382 0.6448 0.630 0.630 0.640 0.630 0.680 7,916,250 0.6448 -7.35%
2025-10-02 0 0.680 0.670 0.680 0.630 0.680 14,062,500 9,317,317 0.6626 0.680 0.670 0.680 0.630 0.680 14,062,500 0.6626 7.94%
2025-09-30 0 0.630 0.630 0.640 0.600 0.650 14,039,054 8,841,973 0.6298 0.630 0.630 0.640 0.600 0.650 14,039,054 0.6298 6.78%
2025-09-29 0 0.590 0.590 0.600 0.590 0.610 3,549,500 2,130,045 0.6001 0.590 0.590 0.600 0.590 0.610 3,549,500 0.6001 -1.67%
2025-09-26 0 0.600 0.590 0.600 0.580 0.610 3,587,500 2,146,885 0.5984 0.600 0.590 0.600 0.580 0.610 3,587,500 0.5984 1.69%
2025-09-25 0 0.590 0.590 0.600 0.590 0.620 4,050,000 2,453,000 0.6057 0.590 0.590 0.600 0.590 0.620 4,050,000 0.6057 -4.84%
2025-09-24 0 0.620 0.610 0.620 0.570 0.630 13,532,000 8,235,240 0.6086 0.620 0.610 0.620 0.570 0.630 13,532,000 0.6086 6.90%
2025-09-23 0 0.580 0.570 0.580 0.550 0.580 8,359,000 4,701,390 0.5624 0.580 0.570 0.580 0.550 0.580 8,359,000 0.5624 0.00%
2025-09-22 0 0.580 0.570 0.580 0.560 0.590 2,149,000 1,235,900 0.5751 0.580 0.570 0.580 0.560 0.590 2,149,000 0.5751 1.75%
2025-09-19 0 0.570 0.570 0.580 0.560 0.610 4,347,500 2,532,750 0.5826 0.570 0.570 0.580 0.560 0.610 4,347,500 0.5826 -3.39%
2025-09-18 0 0.590 0.580 0.590 0.580 0.620 10,441,000 6,262,510 0.5998 0.590 0.580 0.590 0.580 0.620 10,441,000 0.5998 1.72%
2025-09-17 0 0.580 0.580 0.590 0.560 0.600 5,001,000 2,892,760 0.5784 0.580 0.580 0.590 0.560 0.600 5,001,000 0.5784 1.75%
2025-09-16 0 0.570 0.560 0.570 0.550 0.580 2,013,500 1,133,160 0.5628 0.570 0.560 0.570 0.550 0.580 2,013,500 0.5628 0.00%
2025-09-15 0 0.570 0.570 0.580 0.560 0.590 3,872,000 2,235,200 0.5773 0.570 0.570 0.580 0.560 0.590 3,872,000 0.5773 1.79%
2025-09-12 0 0.560 0.550 0.560 0.550 0.560 1,115,650 617,167 0.5532 0.560 0.550 0.560 0.550 0.560 1,115,650 0.5532 1.82%
2025-09-11 0 0.550 0.550 0.560 0.540 0.580 3,106,000 1,749,170 0.5632 0.550 0.550 0.560 0.540 0.580 3,106,000 0.5632 0.00%
2025-09-10 0 0.550 0.540 0.550 0.540 0.560 1,378,000 749,980 0.5443 0.550 0.540 0.550 0.540 0.560 1,378,000 0.5443 0.00%
2025-09-09 0 0.550 0.540 0.560 0.540 0.560 1,680,000 921,100 0.5483 0.550 0.540 0.560 0.540 0.560 1,680,000 0.5483 -1.79%
2025-09-08 0 0.560 0.550 0.560 0.540 0.560 2,151,500 1,193,050 0.5545 0.560 0.550 0.560 0.540 0.560 2,151,500 0.5545 0.00%
2025-09-05 0 0.560 0.560 0.570 0.550 0.560 1,807,534 1,007,917 0.5576 0.560 0.560 0.570 0.550 0.560 1,807,534 0.5576 1.82%
2025-09-04 0 0.550 0.540 0.550 0.530 0.550 2,450,284 1,319,323 0.5384 0.550 0.540 0.550 0.530 0.550 2,450,284 0.5384 1.85%
2025-09-03 0 0.540 0.540 0.550 0.530 0.560 4,075,000 2,205,900 0.5413 0.540 0.540 0.550 0.530 0.560 4,075,000 0.5413 -1.82%
2025-09-02 0 0.550 0.550 0.560 0.540 0.590 6,122,250 3,414,582 0.5577 0.550 0.550 0.560 0.540 0.590 6,122,250 0.5577 -6.78%
2025-09-01 0 0.590 0.580 0.590 0.580 0.590 4,119,000 2,413,340 0.5859 0.590 0.580 0.590 0.580 0.590 4,119,000 0.5859 1.72%
2025-08-29 0 0.580 0.570 0.580 0.570 0.610 8,685,000 5,106,000 0.5879 0.580 0.570 0.580 0.570 0.610 8,685,000 0.5879 -6.45%
2025-08-28 0 0.620 0.610 0.630 0.600 0.630 6,967,000 4,257,610 0.6111 0.620 0.610 0.630 0.600 0.630 6,967,000 0.6111 3.33%
2025-08-27 0 0.600 0.600 0.610 0.600 0.630 6,132,000 3,745,685 0.6108 0.600 0.600 0.610 0.600 0.630 6,132,000 0.6108 0.00%
2025-08-26 0 0.600 0.600 0.610 0.600 0.640 5,515,000 3,384,500 0.6137 0.600 0.600 0.610 0.600 0.640 5,515,000 0.6137 -4.76%
2025-08-25 0 0.630 0.630 0.640 0.630 0.690 11,057,000 7,130,000 0.6448 0.630 0.630 0.640 0.630 0.690 11,057,000 0.6448 -5.97%
2025-08-22 0 0.670 0.670 0.680 0.660 0.700 14,774,000 10,020,467 0.6783 0.670 0.670 0.680 0.660 0.700 14,774,000 0.6783 1.52%
2025-08-21 0 0.660 0.650 0.660 0.640 0.680 4,285,000 2,841,050 0.6630 0.660 0.650 0.660 0.640 0.680 4,285,000 0.6630 -1.49%
2025-08-20 0 0.670 0.660 0.670 0.630 0.680 8,224,750 5,415,450 0.6584 0.670 0.660 0.670 0.630 0.680 8,224,750 0.6584 3.08%
2025-08-19 0 0.650 0.640 0.650 0.640 0.700 12,634,000 8,436,022 0.6677 0.650 0.640 0.650 0.640 0.700 12,634,000 0.6677 -2.99%
2025-08-18 0 0.670 0.660 0.670 0.590 0.690 40,463,000 26,953,970 0.6661 0.670 0.660 0.670 0.590 0.690 40,463,000 0.6661 13.56%
2025-08-15 0 0.590 0.580 0.600 0.560 0.600 6,317,000 3,725,580 0.5898 0.590 0.580 0.600 0.560 0.600 6,317,000 0.5898 1.72%
2025-08-14 0 0.580 0.570 0.580 0.560 0.620 10,160,000 6,046,235 0.5951 0.580 0.570 0.580 0.560 0.620 10,160,000 0.5951 3.57%
2025-08-13 0 0.560 0.560 0.570 0.560 0.590 3,928,000 2,229,073 0.5675 0.560 0.560 0.570 0.560 0.590 3,928,000 0.5675 -3.45%
2025-08-12 0 0.580 0.570 0.580 0.520 0.590 9,796,996 5,519,687 0.5634 0.580 0.570 0.580 0.520 0.590 9,796,996 0.5634 11.54%
2025-08-11 0 0.520 0.520 0.530 0.520 0.540 2,835,000 1,486,100 0.5242 0.520 0.520 0.530 0.520 0.540 2,835,000 0.5242 -1.89%
2025-08-08 0 0.530 0.530 0.540 0.530 0.570 2,858,000 1,540,870 0.5391 0.530 0.530 0.540 0.530 0.570 2,858,000 0.5391 -3.64%
2025-08-07 0 0.550 0.550 0.560 0.540 0.570 4,468,000 2,508,950 0.5615 0.550 0.550 0.560 0.540 0.570 4,468,000 0.5615 0.00%
2025-08-06 0 0.550 0.540 0.550 0.530 0.550 1,588,500 853,305 0.5372 0.550 0.540 0.550 0.530 0.550 1,588,500 0.5372 0.00%
2025-08-05 0 0.550 0.540 0.550 0.540 0.560 1,020,000 558,900 0.5479 0.550 0.540 0.550 0.540 0.560 1,020,000 0.5479 0.00%
2025-08-04 0 0.550 0.550 0.560 0.550 0.570 942,000 521,890 0.5540 0.550 0.550 0.560 0.550 0.570 942,000 0.5540 0.00%
2025-08-01 0 0.550 0.540 0.550 0.530 0.560 1,455,000 788,900 0.5422 0.550 0.540 0.550 0.530 0.560 1,455,000 0.5422 1.85%
2025-07-31 0 0.540 0.540 0.550 0.540 0.560 1,162,004 636,467 0.5477 0.540 0.540 0.550 0.540 0.560 1,162,004 0.5477 -1.82%
2025-07-30 0 0.550 0.540 0.550 0.540 0.560 801,250 440,062 0.5492 0.550 0.540 0.550 0.540 0.560 801,250 0.5492 -1.79%
2025-07-29 0 0.560 0.550 0.560 0.530 0.560 3,857,000 2,091,770 0.5423 0.560 0.550 0.560 0.530 0.560 3,857,000 0.5423 0.00%
2025-07-28 0 0.560 0.560 0.570 0.560 0.580 3,169,500 1,814,862 0.5726 0.560 0.560 0.570 0.560 0.580 3,169,500 0.5726 0.00%
2025-07-25 0 0.560 0.550 0.560 0.540 0.570 4,640,264 2,596,124 0.5595 0.560 0.550 0.560 0.540 0.570 4,640,264 0.5595 1.82%
2025-07-24 0 0.550 0.540 0.550 0.530 0.550 3,177,500 1,728,825 0.5441 0.550 0.540 0.550 0.530 0.550 3,177,500 0.5441 1.85%
2025-07-23 0 0.540 0.530 0.540 0.530 0.540 1,975,000 1,055,980 0.5347 0.540 0.530 0.540 0.530 0.540 1,975,000 0.5347 0.00%
2025-07-22 0 0.540 0.530 0.540 0.520 0.540 2,376,000 1,258,310 0.5296 0.540 0.530 0.540 0.520 0.540 2,376,000 0.5296 1.89%
2025-07-21 0 0.530 0.530 0.540 0.520 0.540 1,295,000 677,950 0.5235 0.530 0.530 0.540 0.520 0.540 1,295,000 0.5235 0.00%
2025-07-18 0 0.530 0.520 0.530 0.520 0.540 905,000 477,100 0.5272 0.530 0.520 0.530 0.520 0.540 905,000 0.5272 1.92%
2025-07-17 0 0.520 0.520 0.530 0.490 0.560 9,585,000 4,995,735 0.5212 0.520 0.520 0.530 0.490 0.560 9,585,000 0.5212 -3.70%
2025-07-16 0 0.540 0.540 0.550 0.540 0.550 731,000 397,590 0.5439 0.540 0.540 0.550 0.540 0.550 731,000 0.5439 -1.82%
2025-07-15 0 0.550 0.540 0.550 0.540 0.590 8,009,000 4,493,190 0.5610 0.550 0.540 0.550 0.540 0.590 8,009,000 0.5610 -3.51%
2025-07-14 0 0.570 0.560 0.570 0.560 0.590 1,627,000 932,760 0.5733 0.570 0.560 0.570 0.560 0.590 1,627,000 0.5733 1.79%
2025-07-11 0 0.560 0.550 0.560 0.540 0.570 2,002,000 1,114,490 0.5567 0.560 0.550 0.560 0.540 0.570 2,002,000 0.5567 1.82%
2025-07-10 0 0.550 0.540 0.550 0.540 0.560 1,145,000 631,050 0.5511 0.550 0.540 0.550 0.540 0.560 1,145,000 0.5511 0.00%
2025-07-09 0 0.550 0.550 0.560 0.540 0.570 3,408,000 1,913,700 0.5615 0.550 0.550 0.560 0.540 0.570 3,408,000 0.5615 -1.79%
2025-07-08 0 0.560 0.550 0.560 0.540 0.570 1,950,000 1,082,300 0.5550 0.560 0.550 0.560 0.540 0.570 1,950,000 0.5550 1.82%
2025-07-07 0 0.550 0.540 0.560 0.550 0.570 1,033,750 573,280 0.5546 0.550 0.540 0.560 0.550 0.570 1,033,750 0.5546 -3.51%
2025-07-04 0 0.570 0.570 0.580 0.540 0.580 5,377,500 3,032,175 0.5639 0.570 0.570 0.580 0.540 0.580 5,377,500 0.5639 1.79%
2025-07-03 0 0.560 0.550 0.560 0.520 0.560 4,352,500 2,373,375 0.5453 0.560 0.550 0.560 0.520 0.560 4,352,500 0.5453 5.66%
2025-07-02 0 0.530 0.520 0.530 0.520 0.560 4,321,000 2,318,520 0.5366 0.530 0.520 0.530 0.520 0.560 4,321,000 0.5366 -5.36%
2025-06-30 0 0.560 0.560 0.570 0.550 0.590 4,983,000 2,879,300 0.5778 0.560 0.560 0.570 0.550 0.590 4,983,000 0.5778 1.82%
2025-06-27 0 0.550 0.540 0.550 0.540 0.560 1,730,000 946,000 0.5468 0.550 0.540 0.550 0.540 0.560 1,730,000 0.5468 0.00%
2025-06-26 0 0.550 0.550 0.560 0.550 0.570 3,526,000 1,950,890 0.5533 0.550 0.550 0.560 0.550 0.570 3,526,000 0.5533 -3.51%
2025-06-25 0 0.570 0.560 0.570 0.550 0.570 5,277,000 2,966,800 0.5622 0.570 0.560 0.570 0.550 0.570 5,277,000 0.5622 3.64%
2025-06-24 0 0.550 0.550 0.560 0.540 0.580 12,544,750 7,093,197 0.5654 0.550 0.550 0.560 0.540 0.580 12,544,750 0.5654 0.00%
2025-06-23 0 0.550 0.540 0.550 0.510 0.550 7,107,000 3,747,180 0.5273 0.550 0.540 0.550 0.510 0.550 7,107,000 0.5273 7.84%
2025-06-20 0 0.510 0.500 0.510 0.485 0.520 1,446,500 737,152 0.5096 0.510 0.500 0.510 0.485 0.520 1,446,500 0.5096 5.15%
2025-06-19 0 0.485 0.485 0.500 0.480 0.500 1,709,000 845,277 0.4946 0.485 0.485 0.500 0.480 0.500 1,709,000 0.4946 -3.00%
2025-06-18 0 0.500 0.500 0.510 0.495 0.510 742,000 376,060 0.5068 0.500 0.500 0.510 0.495 0.510 742,000 0.5068 -3.85%
2025-06-17 0 0.520 0.495 0.520 0.485 0.520 1,017,000 503,425 0.4950 0.520 0.495 0.520 0.485 0.520 1,017,000 0.4950 7.22%
2025-06-16 0 0.485 0.480 0.485 0.460 0.500 3,722,000 1,808,606 0.4859 0.485 0.480 0.485 0.460 0.500 3,722,000 0.4859 -3.00%
2025-06-13 0 0.500 0.500 0.510 0.490 0.540 3,520,000 1,819,850 0.5170 0.500 0.500 0.510 0.490 0.540 3,520,000 0.5170 -1.96%
2025-06-12 0 0.510 0.510 0.520 0.510 0.530 1,165,000 607,880 0.5218 0.510 0.510 0.520 0.510 0.530 1,165,000 0.5218 -3.77%
2025-06-11 0 0.530 0.510 0.530 0.510 0.550 585,500 305,370 0.5216 0.530 0.510 0.530 0.510 0.550 585,500 0.5216 0.00%
2025-06-10 0 0.530 0.510 0.530 0.500 0.560 4,070,500 2,133,530 0.5241 0.530 0.510 0.530 0.500 0.560 4,070,500 0.5241 1.92%
2025-06-09 0 0.520 0.510 0.520 0.500 0.530 2,143,000 1,104,050 0.5152 0.520 0.510 0.520 0.500 0.530 2,143,000 0.5152 -1.89%
2025-06-06 0 0.530 0.520 0.530 0.495 0.550 8,470,000 4,500,135 0.5313 0.530 0.520 0.530 0.495 0.550 8,470,000 0.5313 3.92%
2025-06-05 0 0.510 0.500 0.520 0.460 0.520 6,132,500 3,086,586 0.5033 0.510 0.500 0.520 0.460 0.520 6,132,500 0.5033 10.87%
2025-06-04 0 0.460 0.460 0.465 0.450 0.460 918,000 421,660 0.4593 0.460 0.460 0.465 0.450 0.460 918,000 0.4593 2.22%
2025-06-03 0 0.450 0.450 0.455 0.445 0.460 448,750 203,712 0.4540 0.450 0.450 0.455 0.445 0.460 448,750 0.4540 -2.17%
2025-06-02 0 0.460 0.450 0.455 0.435 0.460 580,000 258,600 0.4459 0.460 0.450 0.455 0.435 0.460 580,000 0.4459 0.00%
2025-05-30 0 0.460 0.445 0.455 0.440 0.460 626,000 279,560 0.4466 0.460 0.445 0.455 0.440 0.460 626,000 0.4466 0.00%
2025-05-29 0 0.460 0.450 0.455 0.450 0.465 1,605,250 729,822 0.4546 0.460 0.450 0.455 0.450 0.465 1,605,250 0.4546 1.10%
2025-05-28 0 0.455 0.450 0.470 0.450 0.470 1,300,000 601,650 0.4628 0.455 0.450 0.470 0.450 0.470 1,300,000 0.4628 -2.15%
2025-05-27 0 0.465 0.465 0.480 0.460 0.470 137,000 63,205 0.4614 0.465 0.465 0.480 0.460 0.470 137,000 0.4614 0.00%
2025-05-26 0 0.465 0.465 0.475 0.465 0.480 475,000 224,450 0.4725 0.465 0.465 0.475 0.465 0.480 475,000 0.4725 -1.06%
2025-05-23 0 0.470 0.465 0.470 0.455 0.470 1,092,502 507,428 0.4645 0.470 0.465 0.470 0.455 0.470 1,092,502 0.4645 4.44%
2025-05-22 0 0.450 0.450 0.460 0.450 0.460 528,998 240,549 0.4547 0.450 0.450 0.460 0.450 0.460 528,998 0.4547 -2.17%
2025-05-21 0 0.460 0.460 0.470 0.460 0.470 842,000 390,855 0.4642 0.460 0.460 0.470 0.460 0.470 842,000 0.4642 -1.08%
2025-05-20 0 0.465 0.460 0.465 0.465 0.490 2,069,000 970,155 0.4689 0.465 0.460 0.465 0.465 0.490 2,069,000 0.4689 -3.12%
2025-05-19 0 0.480 0.480 0.490 0.480 0.490 198,000 95,480 0.4822 0.480 0.480 0.490 0.480 0.490 198,000 0.4822 0.00%
2025-05-16 0 0.480 0.480 0.485 0.480 0.480 125,000 60,000 0.4800 0.480 0.480 0.485 0.480 0.480 125,000 0.4800 0.00%
2025-05-15 0 0.480 0.480 0.490 0.475 0.490 2,075,000 1,000,025 0.4819 0.480 0.480 0.490 0.475 0.490 2,075,000 0.4819 -2.04%
2025-05-14 0 0.490 0.480 0.495 0.480 0.510 1,295,000 626,100 0.4835 0.490 0.480 0.495 0.480 0.510 1,295,000 0.4835 -2.00%
2025-05-13 0 0.500 0.495 0.510 0.495 0.510 781,000 390,870 0.5005 0.500 0.495 0.510 0.495 0.510 781,000 0.5005 -1.96%
2025-05-12 0 0.510 0.500 0.510 0.480 0.510 2,740,000 1,350,015 0.4927 0.510 0.500 0.510 0.480 0.510 2,740,000 0.4927 4.08%
2025-05-09 0 0.490 0.490 0.495 0.480 0.510 663,500 326,921 0.4927 0.490 0.490 0.495 0.480 0.510 663,500 0.4927 -3.92%
2025-05-08 0 0.510 0.500 0.510 0.500 0.510 730,000 369,430 0.5061 0.510 0.500 0.510 0.500 0.510 730,000 0.5061 3.03%
2025-05-07 0 0.495 0.495 0.500 0.480 0.500 874,000 427,970 0.4897 0.495 0.495 0.500 0.480 0.500 874,000 0.4897 1.02%
2025-05-06 0 0.490 0.490 0.500 0.480 0.510 749,000 373,280 0.4984 0.490 0.490 0.500 0.480 0.510 749,000 0.4984 -2.00%
2025-05-02 0 0.500 0.500 0.510 0.490 0.520 1,076,000 538,070 0.5001 0.500 0.500 0.510 0.490 0.520 1,076,000 0.5001 -1.96%
2025-04-30 0 0.510 0.510 0.520 0.510 0.520 448,000 231,270 0.5162 0.510 0.510 0.520 0.510 0.520 448,000 0.5162 0.00%
2025-04-29 0 0.510 0.500 0.510 0.500 0.520 882,500 447,140 0.5067 0.510 0.500 0.510 0.500 0.520 882,500 0.5067 -1.92%
2025-04-28 0 0.520 0.510 0.520 0.510 0.530 1,355,000 700,440 0.5169 0.520 0.510 0.520 0.510 0.530 1,355,000 0.5169 -1.89%
2025-04-25 0 0.530 0.530 0.540 0.530 0.550 1,829,000 980,470 0.5361 0.530 0.530 0.540 0.530 0.550 1,829,000 0.5361 0.00%
2025-04-24 0 0.530 0.520 0.530 0.520 0.530 595,000 312,450 0.5251 0.530 0.520 0.530 0.520 0.530 595,000 0.5251 0.00%
2025-04-23 0 0.530 0.520 0.530 0.520 0.540 1,880,000 987,230 0.5251 0.530 0.520 0.530 0.520 0.540 1,880,000 0.5251 3.92%
2025-04-22 0 0.510 0.510 0.530 0.510 0.520 2,533,000 1,299,520 0.5130 0.510 0.510 0.530 0.510 0.520 2,533,000 0.5130 -1.92%
2025-04-17 0 0.520 0.520 0.530 0.510 0.540 2,131,000 1,117,300 0.5243 0.520 0.520 0.530 0.510 0.540 2,131,000 0.5243 0.00%
2025-04-16 0 0.520 0.510 0.530 0.500 0.540 3,000,000 1,551,270 0.5171 0.520 0.510 0.530 0.500 0.540 3,000,000 0.5171 4.00%
2025-04-15 0 0.500 0.500 0.520 0.470 0.520 1,968,000 984,675 0.5003 0.500 0.500 0.520 0.470 0.520 1,968,000 0.5003 -1.96%
2025-04-14 0 0.510 0.510 0.520 0.500 0.530 3,102,000 1,585,320 0.5111 0.510 0.510 0.520 0.500 0.530 3,102,000 0.5111 2.00%
2025-04-11 0 0.500 0.500 0.510 0.470 0.540 5,947,000 3,059,560 0.5145 0.500 0.500 0.510 0.470 0.540 5,947,000 0.5145 6.38%
2025-04-10 0 0.470 0.465 0.470 0.470 0.520 6,395,198 3,165,067 0.4949 0.470 0.465 0.470 0.470 0.520 6,395,198 0.4949 -1.05%
2025-04-09 0 0.475 0.465 0.475 0.415 0.480 3,935,000 1,778,558 0.4520 0.475 0.465 0.475 0.415 0.480 3,935,000 0.4520 7.95%
2025-04-08 0 0.440 0.440 0.445 0.420 0.450 4,560,000 1,977,850 0.4337 0.440 0.440 0.445 0.420 0.450 4,560,000 0.4337 10.00%
2025-04-07 0 0.400 0.400 0.420 0.400 0.495 10,608,000 4,658,332 0.4391 0.400 0.400 0.420 0.400 0.495 10,608,000 0.4391 -23.08%
2025-04-03 0 0.520 0.520 0.530 0.510 0.540 1,433,500 746,325 0.5206 0.520 0.520 0.530 0.510 0.540 1,433,500 0.5206 -3.70%
2025-04-02 0 0.540 0.530 0.550 0.530 0.550 937,500 504,737 0.5384 0.540 0.530 0.550 0.530 0.550 937,500 0.5384 1.89%
2025-04-01 0 0.530 0.520 0.540 0.530 0.550 601,000 323,170 0.5377 0.530 0.520 0.540 0.530 0.550 601,000 0.5377 -1.85%
2025-03-31 0 0.540 0.530 0.540 0.530 0.570 2,109,500 1,150,722 0.5455 0.540 0.530 0.540 0.530 0.570 2,109,500 0.5455 -5.26%
2025-03-28 0 0.570 0.560 0.570 0.560 0.570 706,000 398,270 0.5641 0.570 0.560 0.570 0.560 0.570 706,000 0.5641 0.00%
2025-03-27 0 0.570 0.560 0.570 0.560 0.580 1,940,000 1,121,000 0.5778 0.570 0.560 0.570 0.560 0.580 1,940,000 0.5778 -1.72%
2025-03-26 0 0.580 0.580 0.590 0.570 0.580 1,055,000 608,860 0.5771 0.580 0.580 0.590 0.570 0.580 1,055,000 0.5771 0.00%
2025-03-25 0 0.580 0.570 0.590 0.570 0.590 856,500 496,425 0.5796 0.580 0.570 0.590 0.570 0.590 856,500 0.5796 -1.69%
2025-03-24 0 0.590 0.580 0.590 0.580 0.600 1,867,115 1,095,613 0.5868 0.590 0.580 0.590 0.580 0.600 1,867,115 0.5868 0.00%
2025-03-21 0 0.590 0.590 0.600 0.580 0.600 1,960,000 1,158,000 0.5908 0.590 0.590 0.600 0.580 0.600 1,960,000 0.5908 -3.28%
2025-03-20 0 0.610 0.600 0.610 0.600 0.620 1,719,000 1,048,870 0.6102 0.610 0.600 0.610 0.600 0.620 1,719,000 0.6102 -1.61%
2025-03-19 0 0.620 0.620 0.630 0.620 0.700 11,588,000 7,441,620 0.6422 0.620 0.620 0.630 0.620 0.700 11,588,000 0.6422 3.33%
2025-03-18 0 0.600 0.600 0.610 0.590 0.610 2,785,550 1,675,669 0.6016 0.600 0.600 0.610 0.590 0.610 2,785,550 0.6016 1.69%
2025-03-17 0 0.590 0.590 0.600 0.590 0.610 2,050,500 1,216,787 0.5934 0.590 0.590 0.600 0.590 0.610 2,050,500 0.5934 -1.67%
2025-03-14 0 0.600 0.600 0.610 0.600 0.610 1,189,500 718,370 0.6039 0.600 0.600 0.610 0.600 0.610 1,189,500 0.6039 -1.64%
2025-03-13 0 0.610 0.590 0.610 0.580 0.620 4,978,022 2,992,961 0.6012 0.610 0.590 0.610 0.580 0.620 4,978,022 0.6012 -3.17%
2025-03-12 0 0.630 0.610 0.630 0.610 0.650 3,482,000 2,154,440 0.6187 0.630 0.610 0.630 0.610 0.650 3,482,000 0.6187 -1.56%
2025-03-11 0 0.640 0.630 0.640 0.600 0.640 1,974,700 1,226,803 0.6213 0.640 0.630 0.640 0.600 0.640 1,974,700 0.6213 4.92%
2025-03-10 0 0.610 0.600 0.610 0.600 0.630 1,801,000 1,100,120 0.6108 0.610 0.600 0.610 0.600 0.630 1,801,000 0.6108 -3.17%
2025-03-07 0 0.630 0.610 0.630 0.610 0.640 3,972,250 2,481,050 0.6246 0.630 0.610 0.630 0.610 0.640 3,972,250 0.6246 -1.56%
2025-03-06 0 0.640 0.630 0.640 0.630 0.660 4,651,250 3,006,890 0.6465 0.640 0.630 0.640 0.630 0.660 4,651,250 0.6465 -1.54%
2025-03-05 0 0.650 0.630 0.650 0.620 0.650 3,303,300 2,106,758 0.6378 0.650 0.630 0.650 0.620 0.650 3,303,300 0.6378 4.84%
2025-03-04 0 0.620 0.620 0.630 0.600 0.630 2,194,750 1,345,537 0.6131 0.620 0.620 0.630 0.600 0.630 2,194,750 0.6131 0.00%
2025-03-03 0 0.620 0.610 0.620 0.600 0.630 3,155,000 1,949,830 0.6180 0.620 0.610 0.620 0.600 0.630 3,155,000 0.6180 0.00%
2025-02-28 0 0.620 0.600 0.620 0.600 0.640 6,116,500 3,749,925 0.6131 0.620 0.600 0.620 0.600 0.640 6,116,500 0.6131 -3.12%
2025-02-27 0 0.640 0.640 0.660 0.630 0.670 7,498,466 4,843,020 0.6459 0.640 0.640 0.660 0.630 0.670 7,498,466 0.6459 -1.54%
2025-02-26 0 0.650 0.640 0.650 0.640 0.680 5,211,001 3,423,998 0.6571 0.650 0.640 0.650 0.640 0.680 5,211,001 0.6571 -2.99%
2025-02-25 0 0.670 0.650 0.670 0.640 0.680 7,770,000 5,137,260 0.6612 0.670 0.650 0.670 0.640 0.680 7,770,000 0.6612 -2.90%
2025-02-24 0 0.690 0.680 0.690 0.670 0.740 7,219,251 5,020,948 0.6955 0.690 0.680 0.690 0.670 0.740 7,219,251 0.6955 -2.82%
2025-02-21 0 0.710 0.710 0.720 0.680 0.740 20,415,031 14,477,923 0.7092 0.710 0.710 0.720 0.680 0.740 20,415,031 0.7092 5.97%
2025-02-20 0 0.670 0.660 0.670 0.650 0.690 9,723,250 6,514,227 0.6700 0.670 0.660 0.670 0.650 0.690 9,723,250 0.6700 -2.90%
2025-02-19 0 0.690 0.690 0.700 0.630 0.700 38,762,750 26,448,522 0.6823 0.690 0.690 0.700 0.630 0.700 38,762,750 0.6823 7.81%
2025-02-18 0 0.640 0.630 0.640 0.620 0.660 10,897,250 7,028,515 0.6450 0.640 0.630 0.640 0.620 0.660 10,897,250 0.6450 1.59%
2025-02-17 0 0.630 0.630 0.640 0.600 0.650 14,803,358 9,182,468 0.6203 0.630 0.630 0.640 0.600 0.650 14,803,358 0.6203 5.00%
2025-02-14 0 0.600 0.590 0.600 0.580 0.600 5,347,000 3,166,962 0.5923 0.600 0.590 0.600 0.580 0.600 5,347,000 0.5923 1.69%
2025-02-13 0 0.590 0.580 0.590 0.580 0.630 9,042,648 5,472,088 0.6051 0.590 0.580 0.590 0.580 0.630 9,042,648 0.6051 -6.35%
2025-02-12 0 0.630 0.630 0.640 0.610 0.650 5,048,500 3,178,575 0.6296 0.630 0.630 0.640 0.610 0.650 5,048,500 0.6296 1.61%
2025-02-11 0 0.620 0.610 0.620 0.610 0.650 4,646,500 2,910,525 0.6264 0.620 0.610 0.620 0.610 0.650 4,646,500 0.6264 -4.62%
2025-02-10 0 0.650 0.650 0.670 0.630 0.660 10,442,710 6,778,030 0.6491 0.650 0.650 0.670 0.630 0.660 10,442,710 0.6491 -2.99%
2025-02-07 0 0.670 0.660 0.670 0.650 0.690 3,980,502 2,654,501 0.6669 0.670 0.660 0.670 0.650 0.690 3,980,502 0.6669 -1.47%
2025-02-06 0 0.680 0.680 0.690 0.650 0.710 8,093,000 5,506,260 0.6804 0.680 0.680 0.690 0.650 0.710 8,093,000 0.6804 4.62%
2025-02-05 0 0.650 0.650 0.660 0.650 0.670 1,745,000 1,143,950 0.6556 0.650 0.650 0.660 0.650 0.670 1,745,000 0.6556 -2.99%
2025-02-04 0 0.670 0.660 0.680 0.660 0.740 13,738,004 9,529,974 0.6937 0.670 0.660 0.680 0.660 0.740 13,738,004 0.6937 0.00%
2025-02-03 0 0.670 0.670 0.690 0.610 0.690 11,492,000 7,606,730 0.6619 0.670 0.670 0.690 0.610 0.690 11,492,000 0.6619 9.84%
2025-01-28 0 0.610 0.600 0.610 0.580 0.620 3,356,000 2,000,300 0.5960 0.610 0.600 0.610 0.580 0.620 3,356,000 0.5960 -1.61%
2025-01-27 0 0.620 0.610 0.620 0.610 0.660 4,995,000 3,145,990 0.6298 0.620 0.610 0.620 0.610 0.660 4,995,000 0.6298 0.00%
2025-01-24 0 0.620 0.620 0.630 0.610 0.640 2,481,000 1,546,080 0.6232 0.620 0.620 0.630 0.610 0.640 2,481,000 0.6232 -1.59%
2025-01-23 0 0.630 0.630 0.640 0.610 0.670 9,058,250 5,707,947 0.6301 0.630 0.630 0.640 0.610 0.670 9,058,250 0.6301 -1.56%
2025-01-22 0 0.640 0.620 0.640 0.620 0.670 3,795,000 2,427,750 0.6397 0.640 0.620 0.640 0.620 0.670 3,795,000 0.6397 -3.03%
2025-01-21 0 0.660 0.650 0.660 0.640 0.690 9,180,000 6,123,480 0.6670 0.660 0.650 0.660 0.640 0.690 9,180,000 0.6670 3.13%
2025-01-20 0 0.640 0.640 0.650 0.630 0.690 5,459,000 3,581,640 0.6561 0.640 0.640 0.650 0.630 0.690 5,459,000 0.6561 -5.88%
2025-01-17 0 0.680 0.680 0.690 0.660 0.780 24,027,000 17,304,075 0.7202 0.680 0.680 0.690 0.660 0.780 24,027,000 0.7202 1.49%
2025-01-16 0 0.670 0.670 0.680 0.630 0.700 7,888,000 5,258,630 0.6667 0.670 0.670 0.680 0.630 0.700 7,888,000 0.6667 4.69%
2025-01-15 0 0.640 0.630 0.640 0.630 0.680 5,365,000 3,503,520 0.6530 0.640 0.630 0.640 0.630 0.680 5,365,000 0.6530 0.00%
2025-01-14 0 0.640 0.640 0.650 0.630 0.660 3,906,000 2,513,030 0.6434 0.640 0.640 0.650 0.630 0.660 3,906,000 0.6434 -1.54%
2025-01-13 0 0.650 0.650 0.660 0.590 0.660 10,897,000 6,722,150 0.6169 0.650 0.650 0.660 0.590 0.660 10,897,000 0.6169 6.56%
2025-01-10 0 0.610 0.610 0.620 0.540 0.630 18,984,000 11,324,340 0.5965 0.610 0.610 0.620 0.540 0.630 18,984,000 0.5965 12.96%
2025-01-09 0 0.540 0.530 0.550 0.520 0.560 3,007,000 1,609,310 0.5352 0.540 0.530 0.550 0.520 0.560 3,007,000 0.5352 1.89%
2025-01-08 0 0.530 0.530 0.550 0.510 0.540 4,496,000 2,344,930 0.5216 0.530 0.530 0.550 0.510 0.540 4,496,000 0.5216 -1.85%
2025-01-07 0 0.540 0.530 0.540 0.520 0.570 4,303,750 2,320,520 0.5392 0.540 0.530 0.540 0.520 0.570 4,303,750 0.5392 -1.82%
2025-01-06 0 0.550 0.540 0.550 0.540 0.570 4,590,000 2,532,940 0.5518 0.550 0.540 0.550 0.540 0.570 4,590,000 0.5518 -3.51%
2025-01-03 0 0.570 0.570 0.580 0.560 0.600 11,390,904 6,618,748 0.5811 0.570 0.570 0.580 0.560 0.600 11,390,904 0.5811 -5.00%
2025-01-02 0 0.600 0.600 0.610 0.600 0.690 5,145,000 3,238,660 0.6295 0.600 0.600 0.610 0.600 0.690 5,145,000 0.6295 -10.45%
2024-12-31 0 0.670 0.670 0.680 0.650 0.700 2,104,000 1,408,900 0.6696 0.670 0.670 0.680 0.650 0.700 2,104,000 0.6696 -4.29%
2024-12-30 0 0.700 0.690 0.700 0.630 0.720 15,637,000 10,710,310 0.6849 0.700 0.690 0.700 0.630 0.720 15,637,000 0.6849 11.11%
2024-12-27 0 0.630 0.630 0.640 0.600 0.650 10,929,000 6,943,030 0.6353 0.630 0.630 0.640 0.600 0.650 10,929,000 0.6353 6.78%
2024-12-24 0 0.590 0.590 0.610 0.590 0.610 1,102,000 659,390 0.5984 0.590 0.590 0.610 0.590 0.610 1,102,000 0.5984 -3.28%
2024-12-23 0 0.610 0.600 0.610 0.600 0.640 2,605,000 1,602,810 0.6153 0.610 0.600 0.610 0.600 0.640 2,605,000 0.6153 -1.61%
2024-12-20 0 0.620 0.620 0.630 0.580 0.680 25,120,000 15,765,220 0.6276 0.620 0.620 0.630 0.580 0.680 25,120,000 0.6276 6.90%
2024-12-19 0 0.580 0.580 0.590 0.580 0.610 2,105,000 1,254,590 0.5960 0.580 0.580 0.590 0.580 0.610 2,105,000 0.5960 -6.45%
2024-12-18 0 0.620 0.610 0.620 0.580 0.640 6,096,326 3,798,342 0.6231 0.620 0.610 0.620 0.580 0.640 6,096,326 0.6231 7.64%
2024-12-17 0 0.600 0.600 0.610 0.580 0.630 3,254,000 1,969,730 0.6053 0.576 0.576 0.586 0.557 0.605 3,389,583 0.5811 -1.64%
2024-12-16 0 0.610 0.600 0.610 0.570 0.610 3,264,000 1,934,410 0.5927 0.586 0.576 0.586 0.547 0.586 3,400,000 0.5689 7.02%
2024-12-13 0 0.570 0.570 0.580 0.570 0.590 2,121,000 1,226,980 0.5785 0.547 0.547 0.557 0.547 0.566 2,209,375 0.5554 -5.00%
2024-12-12 0 0.600 0.600 0.610 0.580 0.620 3,372,068 2,045,672 0.6067 0.576 0.576 0.586 0.557 0.595 3,512,571 0.5824 3.45%
2024-12-11 0 0.580 0.580 0.590 0.580 0.600 1,389,000 812,980 0.5853 0.557 0.557 0.566 0.557 0.576 1,446,875 0.5619 -3.33%
2024-12-10 0 0.600 0.590 0.600 0.590 0.730 11,505,000 7,424,940 0.6454 0.576 0.566 0.576 0.566 0.701 11,984,375 0.6196 0.00%
2024-12-09 0 0.600 0.600 0.610 0.550 0.620 3,028,000 1,775,880 0.5865 0.576 0.576 0.586 0.528 0.595 3,154,167 0.5630 3.45%
2024-12-06 0 0.580 0.570 0.580 0.550 0.580 1,250,000 708,300 0.5666 0.557 0.547 0.557 0.528 0.557 1,302,083 0.5440 3.57%
2024-12-05 0 0.560 0.550 0.560 0.550 0.600 1,657,000 937,960 0.5661 0.538 0.528 0.538 0.528 0.576 1,726,042 0.5434 -1.75%
2024-12-04 0 0.570 0.570 0.580 0.570 0.630 4,956,000 2,921,740 0.5895 0.547 0.547 0.557 0.547 0.605 5,162,500 0.5660 1.79%
2024-12-03 0 0.560 0.560 0.580 0.560 0.600 1,527,000 888,190 0.5817 0.538 0.538 0.557 0.538 0.576 1,590,625 0.5584 -5.08%
2024-12-02 0 0.590 0.580 0.600 0.580 0.610 1,971,000 1,171,240 0.5942 0.566 0.557 0.576 0.557 0.586 2,053,125 0.5705 0.00%
2024-11-29 0 0.590 0.590 0.600 0.570 0.630 4,287,326 2,566,915 0.5987 0.566 0.566 0.576 0.547 0.605 4,465,965 0.5748 1.72%
2024-11-28 0 0.580 0.580 0.590 0.540 0.630 9,053,000 5,340,890 0.5900 0.557 0.557 0.566 0.518 0.605 9,430,208 0.5664 3.57%
2024-11-27 0 0.560 0.550 0.560 0.490 0.560 4,167,668 2,204,047 0.5288 0.538 0.528 0.538 0.470 0.538 4,341,321 0.5077 7.69%
2024-11-26 0 0.520 0.500 0.520 0.500 0.530 3,803,000 1,950,570 0.5129 0.499 0.480 0.499 0.480 0.509 3,961,458 0.4924 1.96%
2024-11-25 0 0.510 0.510 0.520 0.500 0.530 2,053,000 1,048,240 0.5106 0.490 0.490 0.499 0.480 0.509 2,138,542 0.4902 -3.77%
2024-11-22 0 0.530 0.520 0.530 0.520 0.570 4,440,000 2,378,550 0.5357 0.509 0.499 0.509 0.499 0.547 4,625,000 0.5143 -1.85%
2024-11-21 0 0.540 0.540 0.550 0.540 0.580 1,559,000 866,730 0.5560 0.518 0.518 0.528 0.518 0.557 1,623,958 0.5337 -3.57%
2024-11-20 0 0.560 0.550 0.560 0.540 0.580 2,732,000 1,511,110 0.5531 0.538 0.528 0.538 0.518 0.557 2,845,833 0.5310 -1.75%
2024-11-19 0 0.570 0.560 0.570 0.530 0.570 6,683,000 3,708,130 0.5549 0.547 0.538 0.547 0.509 0.547 6,961,458 0.5327 7.55%
2024-11-18 0 0.530 0.520 0.530 0.520 0.580 7,792,000 4,205,750 0.5398 0.509 0.499 0.509 0.499 0.557 8,116,667 0.5182 -7.02%
2024-11-15 0 0.570 0.570 0.580 0.550 0.610 5,121,000 2,950,070 0.5761 0.547 0.547 0.557 0.528 0.586 5,334,375 0.5530 -1.72%
2024-11-14 0 0.580 0.580 0.590 0.540 0.660 22,526,400 13,180,005 0.5851 0.557 0.557 0.566 0.518 0.634 23,465,000 0.5617 -14.71%
2024-11-13 0 0.680 0.670 0.680 0.650 0.690 15,243,000 10,229,530 0.6711 0.653 0.643 0.653 0.624 0.662 15,878,125 0.6443 -9.33%
2024-11-12 0 0.750 0.750 0.760 0.740 0.810 9,610,000 7,409,450 0.7710 0.720 0.720 0.730 0.710 0.778 10,010,417 0.7402 -7.41%
2024-11-11 0 0.810 0.800 0.810 0.790 0.880 16,497,000 13,660,610 0.8281 0.778 0.768 0.778 0.758 0.845 17,184,375 0.7949 2.53%
2024-11-08 0 0.790 0.790 0.810 0.760 0.900 25,617,000 21,577,260 0.8423 0.758 0.758 0.778 0.730 0.864 26,684,375 0.8086 -3.66%
2024-11-07 0 0.820 0.820 0.840 0.800 0.860 18,171,000 15,025,260 0.8269 0.787 0.787 0.806 0.768 0.826 18,928,125 0.7938 -1.20%
2024-11-06 0 0.830 0.820 0.830 0.800 0.880 17,888,000 14,949,200 0.8357 0.797 0.787 0.797 0.768 0.845 18,633,333 0.8023 -2.35%
2024-11-05 0 0.850 0.840 0.850 0.790 0.870 15,749,000 13,358,950 0.8482 0.816 0.806 0.816 0.758 0.835 16,405,208 0.8143 6.25%
2024-11-04 0 0.800 0.790 0.800 0.760 0.840 5,156,981 4,135,625 0.8019 0.768 0.758 0.768 0.730 0.806 5,371,855 0.7699 5.26%
2024-11-01 0 0.760 0.760 0.770 0.760 0.800 6,042,981 4,655,535 0.7704 0.730 0.730 0.739 0.730 0.768 6,294,772 0.7396 -3.80%
2024-10-31 0 0.790 0.790 0.800 0.780 0.830 7,389,000 5,957,550 0.8063 0.758 0.758 0.768 0.749 0.797 7,696,875 0.7740 -1.25%
2024-10-30 0 0.800 0.780 0.800 0.770 0.840 7,452,000 5,900,520 0.7918 0.768 0.749 0.768 0.739 0.806 7,762,500 0.7601 -2.44%
2024-10-29 0 0.820 0.820 0.840 0.820 0.870 8,044,000 6,754,850 0.8397 0.787 0.787 0.806 0.787 0.835 8,379,167 0.8061 -1.20%
2024-10-28 0 0.830 0.820 0.830 0.810 0.890 12,803,500 10,633,905 0.8305 0.797 0.787 0.797 0.778 0.854 13,336,979 0.7973 -5.68%
2024-10-25 0 0.880 0.880 0.890 0.880 0.930 9,892,000 8,950,150 0.9048 0.845 0.845 0.854 0.845 0.893 10,304,167 0.8686 -2.22%
2024-10-24 0 0.900 0.890 0.900 0.860 0.960 17,641,000 16,136,900 0.9147 0.864 0.854 0.864 0.826 0.922 18,376,042 0.8781 1.12%
2024-10-23 0 0.890 0.890 0.900 0.890 0.960 18,319,000 16,943,780 0.9249 0.854 0.854 0.864 0.854 0.922 19,082,292 0.8879 -5.32%
2024-10-22 0 0.940 0.930 0.940 0.890 0.990 24,545,000 22,949,720 0.9350 0.902 0.893 0.902 0.854 0.950 25,567,708 0.8976 -1.05%
2024-10-21 0 0.950 0.950 0.960 0.810 1.110 103,916,000 102,675,910 0.9881 0.912 0.912 0.922 0.778 1.066 108,245,833 0.9485 9.20%
2024-10-18 0 0.870 0.870 0.880 0.690 0.990 120,930,500 103,988,475 0.8599 0.835 0.835 0.845 0.662 0.950 125,969,271 0.8255 22.54%
2024-10-17 0 0.710 0.710 0.720 0.700 0.900 60,781,000 44,827,800 0.7375 0.682 0.682 0.691 0.672 0.864 63,313,542 0.7080 0.00%
2024-10-16 0 0.710 0.700 0.710 0.680 0.750 15,826,000 11,281,480 0.7128 0.682 0.672 0.682 0.653 0.720 16,485,417 0.6843 -5.33%
2024-10-15 0 0.750 0.750 0.760 0.750 0.940 24,307,000 20,006,750 0.8231 0.720 0.720 0.730 0.720 0.902 25,319,792 0.7902 -14.77%
2024-10-14 0 0.880 0.870 0.880 0.720 0.980 29,733,167 24,818,225 0.8347 0.845 0.835 0.845 0.691 0.941 30,972,049 0.8013 -12.00%
2024-10-10 0 1.000 1.000 1.010 0.950 1.220 44,521,000 46,527,826 1.0451 0.960 0.960 0.970 0.912 1.171 46,376,042 1.0033 -2.91%
2024-10-09 0 1.030 1.020 1.030 0.870 1.190 105,378,200 108,644,471 1.0310 0.989 0.979 0.989 0.835 1.142 109,768,958 0.9898 17.05%
2024-10-08 0 0.880 0.880 0.890 0.800 1.800 83,244,750 88,088,105 1.0582 0.845 0.845 0.854 0.768 1.728 86,713,281 1.0159 -42.11%
2024-10-07 0 1.520 1.520 1.530 1.270 2.800 249,481,817 473,438,213 1.8977 1.459 1.459 1.469 1.219 2.688 259,876,893 1.8218 -5.00%
2024-10-04 0 1.600 1.600 1.620 0.415 1.780 220,899,000 264,918,610 1.1993 1.536 1.536 1.555 0.398 1.709 230,103,125 1.1513 285.54%
2024-10-03 0 0.415 0.415 0.425 0.405 0.455 3,586,000 1,541,060 0.4297 0.398 0.398 0.408 0.389 0.437 3,735,417 0.4126 -1.19%
2024-10-02 0 0.420 0.415 0.420 0.390 0.425 2,639,000 1,074,930 0.4073 0.403 0.398 0.403 0.374 0.408 2,748,958 0.3910 7.69%
2024-09-30 0 0.390 0.390 0.400 0.380 0.420 2,521,000 1,011,475 0.4012 0.374 0.374 0.384 0.365 0.403 2,626,042 0.3852 1.30%
2024-09-27 0 0.385 0.380 0.385 0.365 0.385 1,017,000 386,260 0.3798 0.370 0.365 0.370 0.350 0.370 1,059,375 0.3646 6.94%
2024-09-26 0 0.360 0.360 0.370 0.360 0.380 846,000 308,820 0.3650 0.346 0.346 0.355 0.346 0.365 881,250 0.3504 0.00%
2024-09-25 0 0.360 0.355 0.360 0.360 0.380 626,000 227,885 0.3640 0.346 0.341 0.346 0.346 0.365 652,083 0.3495 0.00%
2024-09-24 0 0.360 0.360 0.375 0.355 0.395 427,000 155,175 0.3634 0.346 0.346 0.360 0.341 0.379 444,792 0.3489 1.41%
2024-09-23 0 0.355 0.355 0.370 0.355 0.370 466,000 167,930 0.3604 0.341 0.341 0.355 0.341 0.355 485,417 0.3460 -2.74%
2024-09-20 0 0.365 0.360 0.370 0.355 0.400 502,000 186,625 0.3718 0.350 0.346 0.355 0.341 0.384 522,917 0.3569 -5.19%
2024-09-19 0 0.385 0.375 0.385 0.350 0.385 39,000 14,650 0.3756 0.370 0.360 0.370 0.336 0.370 40,625 0.3606 0.00%
2024-09-17 0 0.385 0.360 0.385 0.340 0.385 119,000 42,545 0.3575 0.370 0.346 0.370 0.326 0.370 123,958 0.3432 -1.28%
2024-09-16 0 0.390 0.355 0.390 0.395 0.395 2,000 790 0.3950 0.374 0.341 0.374 0.379 0.379 2,083 0.3792 5.41%
2024-09-13 0 0.370 0.365 0.370 0.355 0.385 194,000 69,490 0.3582 0.355 0.350 0.355 0.341 0.370 202,083 0.3439 0.00%
2024-09-12 0 0.370 0.350 0.370 0.355 0.370 11,000 3,920 0.3564 0.355 0.336 0.355 0.341 0.355 11,458 0.3421 4.23%
2024-09-11 0 0.355 0.355 0.380 0.360 0.385 294,000 108,110 0.3677 0.341 0.341 0.365 0.346 0.370 306,250 0.3530 -5.33%
2024-09-10 0 0.375 0.350 0.390 0.360 0.465 88,000 32,385 0.3680 0.360 0.336 0.374 0.346 0.446 91,667 0.3533 1.35%
2024-09-09 0 0.370 0.335 0.370 - - 0 0 - 0.355 0.322 0.355 - - 0 - 0.00%
2024-09-05 0 0.370 0.350 0.370 0.350 0.390 24,000 8,625 0.3594 0.355 0.336 0.355 0.336 0.374 25,000 0.3450 1.37%
2024-09-04 0 0.365 0.355 0.370 0.340 0.380 156,000 56,450 0.3619 0.350 0.341 0.355 0.326 0.365 162,500 0.3474 -5.19%
2024-09-03 0 0.385 0.375 0.385 0.365 0.395 22,000 8,175 0.3716 0.370 0.360 0.370 0.350 0.379 22,917 0.3567 -2.53%
2024-09-02 0 0.395 0.380 0.395 0.375 0.400 208,000 80,505 0.3870 0.379 0.365 0.379 0.360 0.384 216,667 0.3716 -1.25%
2024-08-30 0 0.400 0.390 0.405 0.400 0.415 408,000 167,820 0.4113 0.384 0.374 0.389 0.384 0.398 425,000 0.3949 1.27%
2024-08-29 0 0.395 0.380 0.395 0.375 0.400 69,000 26,630 0.3859 0.379 0.365 0.379 0.360 0.384 71,875 0.3705 -4.82%
2024-08-28 0 0.415 0.375 0.415 0.375 0.420 43,000 16,320 0.3795 0.398 0.360 0.398 0.360 0.403 44,792 0.3644 7.79%
2024-08-27 0 0.385 0.380 0.385 0.375 0.400 411,000 154,925 0.3769 0.370 0.365 0.370 0.360 0.384 428,125 0.3619 -3.75%
2024-08-26 0 0.400 0.380 0.400 0.375 0.405 42,000 16,035 0.3818 0.384 0.365 0.384 0.360 0.389 43,750 0.3665 5.26%
2024-08-23 0 0.380 0.370 0.380 0.370 0.380 69,000 25,640 0.3716 0.365 0.355 0.365 0.355 0.365 71,875 0.3567 -2.56%
2024-08-22 0 0.390 0.375 0.390 0.370 0.400 178,000 66,870 0.3757 0.374 0.360 0.374 0.355 0.384 185,417 0.3606 2.63%
2024-08-21 0 0.380 0.350 0.395 0.375 0.385 4,000 1,520 0.3800 0.365 0.336 0.379 0.360 0.370 4,167 0.3648 0.00%
2024-08-20 0 0.380 0.380 0.400 0.370 0.410 71,000 26,930 0.3793 0.365 0.365 0.384 0.355 0.394 73,958 0.3641 -3.80%
2024-08-19 0 0.395 0.375 0.395 0.400 0.415 17,000 6,830 0.4018 0.379 0.360 0.379 0.384 0.398 17,708 0.3857 0.00%
2024-08-16 0 0.395 0.370 0.390 0.370 0.415 236,000 91,030 0.3857 0.379 0.355 0.374 0.355 0.398 245,833 0.3703 -1.25%
2024-08-15 0 0.400 0.395 0.405 0.400 0.415 173,000 70,235 0.4060 0.384 0.379 0.389 0.384 0.398 180,208 0.3897 -1.23%
2024-08-14 0 0.405 0.385 0.410 0.400 0.410 7,000 2,825 0.4036 0.389 0.370 0.394 0.384 0.394 7,292 0.3874 1.25%
2024-08-13 0 0.400 0.385 0.400 0.385 0.405 140,000 55,925 0.3995 0.384 0.370 0.384 0.370 0.389 145,833 0.3835 0.00%
2024-08-12 0 0.400 0.385 0.405 - - 0 0 - 0.384 0.370 0.389 - - 0 - 0.00%
2024-08-09 0 0.400 0.395 0.410 0.395 0.430 316,000 127,175 0.4025 0.384 0.379 0.394 0.379 0.413 329,167 0.3864 -2.44%
2024-08-08 0 0.410 0.390 0.410 0.385 0.420 41,000 16,620 0.4054 0.394 0.374 0.394 0.370 0.403 42,708 0.3892 3.80%
2024-08-07 0 0.395 0.395 0.400 0.380 0.405 127,000 49,415 0.3891 0.379 0.379 0.384 0.365 0.389 132,292 0.3735 -1.25%
2024-08-06 0 0.400 0.400 0.405 0.395 0.400 186,000 74,225 0.3991 0.384 0.384 0.389 0.379 0.384 193,750 0.3831 0.00%
2024-08-05 0 0.400 0.390 0.395 0.395 0.400 626,000 248,250 0.3966 0.384 0.374 0.379 0.379 0.384 652,083 0.3807 -3.61%
2024-08-02 0 0.415 0.410 0.415 0.405 0.425 669,000 278,235 0.4159 0.398 0.394 0.398 0.389 0.408 696,875 0.3993 -2.35%
2024-08-01 0 0.425 0.420 0.425 0.425 0.445 20,000 8,610 0.4305 0.408 0.403 0.408 0.408 0.427 20,833 0.4133 1.19%
2024-07-31 0 0.420 0.415 0.420 0.410 0.420 9,000 3,740 0.4156 0.403 0.398 0.403 0.394 0.403 9,375 0.3989 0.00%
2024-07-30 0 0.420 0.410 0.420 0.420 0.425 227,000 95,415 0.4203 0.403 0.394 0.403 0.403 0.408 236,458 0.4035 -1.18%
2024-07-29 0 0.425 0.405 0.425 0.410 0.440 137,000 58,115 0.4242 0.408 0.389 0.408 0.394 0.422 142,708 0.4072 1.19%
2024-07-26 0 0.420 0.410 0.420 0.405 0.420 77,000 31,790 0.4129 0.403 0.394 0.403 0.389 0.403 80,208 0.3963 0.00%
2024-07-25 0 0.420 0.405 0.420 0.400 0.420 516,000 210,050 0.4071 0.403 0.389 0.403 0.384 0.403 537,500 0.3908 -2.33%
2024-07-24 0 0.430 0.415 0.430 0.415 0.470 488,000 207,245 0.4247 0.413 0.398 0.413 0.398 0.451 508,333 0.4077 -1.15%
2024-07-23 0 0.435 0.435 0.445 0.430 0.440 538,000 235,880 0.4384 0.418 0.418 0.427 0.413 0.422 560,417 0.4209 -1.14%
2024-07-22 0 0.440 0.435 0.445 0.435 0.455 445,000 196,075 0.4406 0.422 0.418 0.427 0.418 0.437 463,542 0.4230 -5.38%
2024-07-19 0 0.465 0.400 0.465 0.425 0.530 2,126,000 992,240 0.4667 0.446 0.384 0.446 0.408 0.509 2,214,583 0.4480 -7.00%
2024-07-18 0 0.500 0.485 0.500 0.470 0.510 939,000 455,395 0.4850 0.480 0.466 0.480 0.451 0.490 978,125 0.4656 2.04%
2024-07-17 0 0.490 0.480 0.495 0.475 0.530 1,496,000 746,660 0.4991 0.470 0.461 0.475 0.456 0.509 1,558,333 0.4791 -3.92%
2024-07-16 0 0.510 0.490 0.510 0.460 0.510 2,111,000 1,018,570 0.4825 0.490 0.470 0.490 0.442 0.490 2,198,958 0.4632 9.68%
2024-07-15 0 0.465 0.465 0.470 0.455 0.470 326,000 150,550 0.4618 0.446 0.446 0.451 0.437 0.451 339,583 0.4433 -1.06%
2024-07-12 0 0.470 0.470 0.475 0.435 0.490 2,405,000 1,127,765 0.4689 0.451 0.451 0.456 0.418 0.470 2,505,208 0.4502 8.05%
2024-07-11 0 0.435 0.430 0.435 0.430 0.445 519,000 225,510 0.4345 0.418 0.413 0.418 0.413 0.427 540,625 0.4171 0.00%
2024-07-10 0 0.435 0.435 0.440 0.425 0.465 1,059,000 458,640 0.4331 0.418 0.418 0.422 0.408 0.446 1,103,125 0.4158 0.00%
2024-07-09 0 0.435 0.415 0.435 0.415 0.435 1,813,000 769,670 0.4245 0.418 0.398 0.418 0.398 0.418 1,888,542 0.4075 6.10%
2024-07-08 0 0.410 0.405 0.410 0.400 0.425 307,000 125,585 0.4091 0.394 0.389 0.394 0.384 0.408 319,792 0.3927 0.00%
2024-07-05 0 0.410 0.410 0.425 0.405 0.420 305,000 125,255 0.4107 0.394 0.394 0.408 0.389 0.403 317,708 0.3942 -3.53%
2024-07-04 0 0.425 0.415 0.425 0.410 0.445 844,000 358,820 0.4251 0.408 0.398 0.408 0.394 0.427 879,167 0.4081 1.19%
2024-07-03 0 0.420 0.420 0.430 0.420 0.440 502,000 212,945 0.4242 0.403 0.403 0.413 0.403 0.422 522,917 0.4072 -4.55%
2024-07-02 0 0.440 0.430 0.440 0.415 0.445 665,000 284,380 0.4276 0.422 0.413 0.422 0.398 0.427 692,708 0.4105 -1.12%
2024-06-28 0 0.445 0.440 0.445 0.435 0.470 1,447,000 651,025 0.4499 0.427 0.422 0.427 0.418 0.451 1,507,292 0.4319 -3.26%
2024-06-27 0 0.460 0.450 0.460 0.445 0.485 1,561,000 716,825 0.4592 0.442 0.432 0.442 0.427 0.466 1,626,042 0.4408 -5.15%
2024-06-26 0 0.485 0.470 0.485 0.460 0.495 1,976,000 933,855 0.4726 0.466 0.451 0.466 0.442 0.475 2,058,333 0.4537 0.00%
2024-06-25 0 0.485 0.485 0.495 0.475 0.570 2,611,000 1,320,965 0.5059 0.466 0.466 0.475 0.456 0.547 2,719,792 0.4857 -10.19%
2024-06-24 0 0.540 0.520 0.540 0.500 0.620 7,653,000 4,217,470 0.5511 0.518 0.499 0.518 0.480 0.595 7,971,875 0.5290 1.89%
2024-06-21 0 0.530 0.520 0.530 0.430 0.530 6,678,000 3,295,235 0.4934 0.509 0.499 0.509 0.413 0.509 6,956,250 0.4737 16.48%
2024-06-20 0 0.455 0.455 0.460 0.395 0.495 5,649,000 2,597,680 0.4598 0.437 0.437 0.442 0.379 0.475 5,884,375 0.4415 9.64%
2024-06-19 0 0.415 0.405 0.420 0.405 0.440 1,718,000 725,970 0.4226 0.398 0.389 0.403 0.389 0.422 1,789,583 0.4057 -2.35%
2024-06-18 0 0.425 0.410 0.425 0.405 0.425 454,000 188,875 0.4160 0.408 0.394 0.408 0.389 0.408 472,917 0.3994 3.66%
2024-06-17 0 0.410 0.400 0.410 0.400 0.420 385,000 156,095 0.4054 0.394 0.384 0.394 0.384 0.403 401,042 0.3892 1.23%
2024-06-14 0 0.405 0.405 0.415 0.405 0.435 583,000 244,055 0.4186 0.389 0.389 0.398 0.389 0.418 607,292 0.4019 -5.81%
2024-06-13 0 0.430 0.415 0.430 0.420 0.445 481,000 207,915 0.4323 0.413 0.398 0.413 0.403 0.427 501,042 0.4150 1.18%
2024-06-12 0 0.425 0.425 0.430 0.410 0.440 730,000 308,280 0.4223 0.408 0.408 0.413 0.394 0.422 760,417 0.4054 -3.41%
2024-06-11 0 0.440 0.425 0.440 0.420 0.470 1,273,000 556,165 0.4369 0.422 0.408 0.422 0.403 0.451 1,326,042 0.4194 3.53%
2024-06-07 0 0.425 0.425 0.440 0.425 0.455 953,000 413,875 0.4343 0.408 0.408 0.422 0.408 0.437 992,708 0.4169 -3.41%
2024-06-06 0 0.440 0.440 0.450 0.425 0.500 8,901,000 4,213,795 0.4734 0.422 0.422 0.432 0.408 0.480 9,271,875 0.4545 10.00%
2024-06-05 0 0.400 0.400 0.415 0.400 0.450 1,122,000 475,820 0.4241 0.384 0.384 0.398 0.384 0.432 1,168,750 0.4071 -4.76%
2024-06-04 0 0.420 0.410 0.420 0.405 0.430 1,003,000 411,690 0.4105 0.403 0.394 0.403 0.389 0.413 1,044,792 0.3940 -1.18%
2024-06-03 0 0.425 0.420 0.425 0.415 0.485 2,512,000 1,115,430 0.4440 0.408 0.403 0.408 0.398 0.466 2,616,667 0.4263 -7.61%
2024-05-31 0 0.460 0.460 0.465 0.460 0.540 8,840,000 4,229,630 0.4785 0.442 0.442 0.446 0.442 0.518 9,208,333 0.4593 -9.80%
2024-05-30 0 0.510 0.510 0.530 0.395 0.540 17,132,000 8,393,210 0.4899 0.490 0.490 0.509 0.379 0.518 17,845,833 0.4703 32.47%
2024-05-29 0 0.385 0.380 0.385 0.380 0.410 644,000 250,035 0.3883 0.370 0.365 0.370 0.365 0.394 670,833 0.3727 -11.49%
2024-05-28 0 0.435 0.405 0.415 0.410 0.460 171,000 70,225 0.4107 0.418 0.389 0.398 0.394 0.442 178,125 0.3942 2.35%
2024-05-27 0 0.425 0.410 0.425 0.410 0.470 78,000 32,645 0.4185 0.408 0.394 0.408 0.394 0.451 81,250 0.4018 1.19%
2024-05-24 0 0.420 0.390 0.420 0.395 0.420 224,000 89,875 0.4012 0.403 0.374 0.403 0.379 0.403 233,333 0.3852 1.20%
2024-05-23 0 0.415 0.405 0.415 0.405 0.420 128,000 52,060 0.4067 0.398 0.389 0.398 0.389 0.403 133,333 0.3905 -1.19%
2024-05-22 0 0.420 0.410 0.420 0.410 0.420 198,000 81,250 0.4104 0.403 0.394 0.403 0.394 0.403 206,250 0.3939 -2.33%
2024-05-21 0 0.430 0.415 0.430 0.415 0.430 168,000 70,375 0.4189 0.413 0.398 0.413 0.398 0.413 175,000 0.4021 0.00%
2024-05-20 0 0.430 0.430 0.435 0.395 0.445 819,000 354,630 0.4330 0.413 0.413 0.418 0.379 0.427 853,125 0.4157 4.88%
2024-05-17 0 0.410 0.400 0.410 0.395 0.420 332,000 132,935 0.4004 0.394 0.384 0.394 0.379 0.403 345,833 0.3844 -2.38%
2024-05-16 0 0.420 0.410 0.420 0.380 0.465 1,867,000 781,105 0.4184 0.403 0.394 0.403 0.365 0.446 1,944,792 0.4016 -2.33%
2024-05-14 0 0.430 0.430 0.435 0.425 0.460 643,000 277,270 0.4312 0.413 0.413 0.418 0.408 0.442 669,792 0.4140 0.00%
2024-05-13 0 0.430 0.410 0.425 0.395 0.455 565,000 231,415 0.4096 0.413 0.394 0.408 0.379 0.437 588,542 0.3932 -5.49%
2024-05-10 0 0.455 0.435 0.455 0.425 0.485 1,842,000 833,600 0.4526 0.437 0.418 0.437 0.408 0.466 1,918,750 0.4344 -5.21%
2024-05-09 0 0.480 0.465 0.470 0.460 0.530 888,000 430,605 0.4849 0.461 0.446 0.451 0.442 0.509 925,000 0.4655 -4.00%
2024-05-08 0 0.500 0.490 0.500 0.445 0.530 2,614,000 1,284,630 0.4914 0.480 0.470 0.480 0.427 0.509 2,722,917 0.4718 11.11%
2024-05-07 0 0.450 0.445 0.450 0.380 0.460 2,812,000 1,228,585 0.4369 0.432 0.427 0.432 0.365 0.442 2,929,167 0.4194 18.42%
2024-05-06 0 0.380 0.380 0.385 0.335 0.380 3,029,000 1,088,600 0.3594 0.365 0.365 0.370 0.322 0.365 3,155,208 0.3450 8.57%
2024-05-03 0 0.350 0.350 0.355 0.295 0.360 4,662,000 1,503,080 0.3224 0.336 0.336 0.341 0.283 0.346 4,856,250 0.3095 18.64%
2024-05-02 0 0.295 0.285 0.295 0.285 0.295 59,000 17,025 0.2886 0.283 0.274 0.283 0.274 0.283 61,458 0.2770 0.00%
2024-04-30 0 0.295 0.290 0.295 0.280 0.295 217,000 61,245 0.2822 0.283 0.278 0.283 0.269 0.283 226,042 0.2709 -1.67%
2024-04-29 0 0.300 0.295 0.300 0.285 0.300 454,000 132,745 0.2924 0.288 0.283 0.288 0.274 0.288 472,917 0.2807 9.09%
2024-04-26 0 0.275 0.265 0.275 0.260 0.280 437,000 116,960 0.2676 0.264 0.254 0.264 0.250 0.269 455,208 0.2569 -1.79%
2024-04-25 0 0.280 0.270 0.280 0.260 0.280 302,000 81,575 0.2701 0.269 0.259 0.269 0.250 0.269 314,583 0.2593 0.00%
2024-04-24 0 0.280 0.275 0.280 0.250 0.290 1,156,000 298,910 0.2586 0.269 0.264 0.269 0.240 0.278 1,204,167 0.2482 0.00%
2024-04-23 0 0.280 0.280 0.290 0.275 0.290 679,000 192,400 0.2834 0.269 0.269 0.278 0.264 0.278 707,292 0.2720 -3.45%
2024-04-22 0 0.290 0.290 0.300 0.290 0.295 172,000 50,285 0.2924 0.278 0.278 0.288 0.278 0.283 179,167 0.2807 -3.33%
2024-04-19 0 0.300 0.280 0.305 - - 0 0 - 0.288 0.269 0.293 - - 0 - 0.00%
2024-04-18 0 0.300 0.295 0.305 0.290 0.305 3,306,000 981,780 0.2970 0.288 0.283 0.293 0.278 0.293 3,443,750 0.2851 0.00%
2024-04-17 0 0.300 0.290 0.300 - - 0 0 - 0.288 0.278 0.288 - - 0 - 0.00%
2024-04-16 0 0.300 0.290 0.300 0.285 0.305 372,000 108,155 0.2907 0.288 0.278 0.288 0.274 0.293 387,500 0.2791 -1.64%
2024-04-15 0 0.305 0.295 0.305 0.290 0.310 358,000 109,045 0.3046 0.293 0.283 0.293 0.278 0.298 372,917 0.2924 0.00%
2024-04-12 0 0.305 0.295 0.305 0.290 0.305 246,000 71,790 0.2918 0.293 0.283 0.293 0.278 0.293 256,250 0.2802 0.00%
2024-04-11 0 0.305 0.300 0.310 0.295 0.310 115,000 34,715 0.3019 0.293 0.288 0.298 0.283 0.298 119,792 0.2898 1.67%
2024-04-10 0 0.300 0.285 0.310 0.285 0.325 7,866,000 2,373,600 0.3018 0.288 0.274 0.298 0.274 0.312 8,193,750 0.2897 -10.45%
2024-04-09 0 0.335 0.335 0.345 0.335 0.395 1,434,000 507,160 0.3537 0.322 0.322 0.331 0.322 0.379 1,493,750 0.3395 -19.28%
2024-04-08 0 0.415 0.355 0.415 0.350 0.415 583,000 208,830 0.3582 0.398 0.341 0.398 0.336 0.398 607,292 0.3439 3.75%
2024-04-05 0 0.400 0.360 0.400 0.360 0.400 207,000 76,665 0.3704 0.384 0.346 0.384 0.346 0.384 215,625 0.3555 1.27%
2024-04-03 0 0.395 0.370 0.395 0.355 0.400 152,000 56,890 0.3743 0.379 0.355 0.379 0.341 0.384 158,333 0.3593 -1.25%
2024-04-02 0 0.400 0.370 0.400 0.380 0.400 190,000 74,065 0.3898 0.384 0.355 0.384 0.365 0.384 197,917 0.3742 -5.88%
2024-03-28 0 0.425 0.370 0.425 0.380 0.440 289,000 115,125 0.3984 0.408 0.355 0.408 0.365 0.422 301,042 0.3824 4.94%
2024-03-27 0 0.405 0.375 0.405 0.360 0.420 840,000 320,380 0.3814 0.389 0.360 0.389 0.346 0.403 875,000 0.3661 -3.57%
2024-03-26 0 0.420 0.395 0.415 0.345 0.440 2,088,000 817,870 0.3917 0.403 0.379 0.398 0.331 0.422 2,175,000 0.3760 -7.69%
2024-03-25 0 0.455 0.440 0.455 - - 0 0 - 0.437 0.422 0.437 - - 0 - -1.09%
2024-03-22 0 0.460 0.440 0.460 0.455 0.470 75,000 34,715 0.4629 0.442 0.422 0.442 0.437 0.451 78,125 0.4444 1.10%
2024-03-21 0 0.455 0.440 0.455 0.440 0.460 733,000 328,210 0.4478 0.437 0.422 0.437 0.422 0.442 763,542 0.4299 0.00%
2024-03-20 0 0.455 0.455 0.475 0.455 0.480 496,000 229,820 0.4633 0.437 0.437 0.456 0.437 0.461 516,667 0.4448 -6.19%
2024-03-19 0 0.485 0.470 0.485 0.465 0.490 1,177,000 551,530 0.4686 0.466 0.451 0.466 0.446 0.470 1,226,042 0.4498 2.11%
2024-03-18 0 0.475 0.475 0.480 0.470 0.480 4,431,000 2,104,785 0.4750 0.456 0.456 0.461 0.451 0.461 4,615,625 0.4560 -2.06%
2024-03-15 0 0.485 0.485 0.490 0.480 0.485 262,000 126,325 0.4822 0.466 0.466 0.470 0.461 0.466 272,917 0.4629 -1.02%
2024-03-14 0 0.490 0.485 0.495 0.480 0.520 1,116,000 550,055 0.4929 0.470 0.466 0.475 0.461 0.499 1,162,500 0.4732 -2.00%
2024-03-13 0 0.500 0.500 0.530 0.500 0.520 145,000 74,320 0.5126 0.480 0.480 0.509 0.480 0.499 151,042 0.4920 -1.96%
2024-03-12 0 0.510 0.510 0.520 0.485 0.580 6,439,000 3,559,305 0.5528 0.490 0.490 0.499 0.466 0.557 6,707,292 0.5307 3.03%
2024-03-11 0 0.495 0.475 0.495 0.470 0.495 458,000 221,590 0.4838 0.475 0.456 0.475 0.451 0.475 477,083 0.4645 0.00%
2024-03-08 0 0.495 0.495 0.510 0.495 0.540 594,000 303,510 0.5110 0.475 0.475 0.490 0.475 0.518 618,750 0.4905 -1.00%
2024-03-07 0 0.500 0.485 0.500 0.500 0.510 80,000 40,480 0.5060 0.480 0.466 0.480 0.480 0.490 83,333 0.4858 0.00%
2024-03-06 0 0.500 0.500 0.510 0.485 0.530 301,000 154,815 0.5143 0.480 0.480 0.490 0.466 0.509 313,542 0.4938 -1.96%
2024-03-05 0 0.510 0.475 0.510 0.470 0.530 637,000 321,505 0.5047 0.490 0.456 0.490 0.451 0.509 663,542 0.4845 2.00%
2024-03-04 0 0.500 0.480 0.500 0.480 0.500 293,000 144,215 0.4922 0.480 0.461 0.480 0.461 0.480 305,208 0.4725 -1.96%
2024-03-01 0 0.510 0.490 0.510 0.480 0.510 233,000 114,195 0.4901 0.490 0.470 0.490 0.461 0.490 242,708 0.4705 2.00%
2024-02-29 0 0.500 0.490 0.510 0.485 0.520 705,000 355,570 0.5044 0.480 0.470 0.490 0.466 0.499 734,375 0.4842 4.17%
2024-02-28 0 0.480 0.480 0.490 0.470 0.600 8,491,000 4,196,755 0.4943 0.461 0.461 0.470 0.451 0.576 8,844,792 0.4745 -17.24%
2024-02-27 0 0.580 0.580 0.590 0.560 0.580 174,000 98,110 0.5639 0.557 0.557 0.566 0.538 0.557 181,250 0.5413 -1.69%
2024-02-26 0 0.590 0.570 0.590 0.570 0.590 86,000 49,930 0.5806 0.566 0.547 0.566 0.547 0.566 89,583 0.5574 3.51%
2024-02-23 0 0.570 0.540 0.570 0.540 0.570 105,000 57,640 0.5490 0.547 0.518 0.547 0.518 0.547 109,375 0.5270 -1.72%
2024-02-22 0 0.580 0.540 0.570 0.540 0.580 12,000 6,550 0.5458 0.557 0.518 0.547 0.518 0.557 12,500 0.5240 0.00%
2024-02-21 0 0.580 0.540 0.570 0.540 0.580 235,000 129,310 0.5503 0.557 0.518 0.547 0.518 0.557 244,792 0.5282 0.00%
2024-02-20 0 0.580 0.560 0.580 0.560 0.580 3,000 1,700 0.5667 0.557 0.538 0.557 0.538 0.557 3,125 0.5440 3.57%
2024-02-19 0 0.560 0.540 0.570 0.560 0.590 58,000 32,880 0.5669 0.538 0.518 0.547 0.538 0.566 60,417 0.5442 -5.08%
2024-02-16 0 0.590 0.560 0.590 0.550 0.640 1,433,000 802,010 0.5597 0.566 0.538 0.566 0.528 0.614 1,492,708 0.5373 -6.35%
2024-02-15 0 0.630 0.550 0.630 0.550 0.650 14,000 7,980 0.5700 0.605 0.528 0.605 0.528 0.624 14,583 0.5472 -1.56%
2024-02-14 0 0.640 0.520 0.640 - - 0 0 - 0.614 0.499 0.614 - - 0 - 0.00%
2024-02-09 0 0.640 0.500 0.640 - - 0 0 - 0.614 0.480 0.614 - - 0 - 0.00%
2024-02-08 0 0.640 0.560 0.650 - - 0 0 - 0.614 0.538 0.624 - - 0 - -3.03%
2024-02-07 0 0.660 0.560 0.660 0.640 0.660 1,003,000 631,940 0.6300 0.634 0.538 0.634 0.614 0.634 1,044,792 0.6048 3.13%
2024-02-06 0 0.640 0.620 0.650 0.590 0.700 1,681,000 1,134,110 0.6747 0.614 0.595 0.624 0.566 0.672 1,751,042 0.6477 0.00%
2024-02-05 0 0.640 0.550 0.640 0.530 0.640 108,000 57,610 0.5334 0.614 0.528 0.614 0.509 0.614 112,500 0.5121 12.28%
2024-02-02 0 0.570 0.570 0.600 0.570 0.630 111,000 64,560 0.5816 0.547 0.547 0.576 0.547 0.605 115,625 0.5584 -9.52%
2024-02-01 0 0.630 0.600 0.630 0.600 0.650 40,000 24,960 0.6240 0.605 0.576 0.605 0.576 0.624 41,667 0.5990 -8.70%
2024-01-31 0 0.690 0.650 0.660 0.630 0.690 1,071,000 725,130 0.6771 0.662 0.624 0.634 0.605 0.662 1,115,625 0.6500 2.99%
2024-01-30 0 0.670 0.640 0.650 0.520 0.670 3,082,000 1,956,040 0.6347 0.643 0.614 0.624 0.499 0.643 3,210,417 0.6093 24.07%
2024-01-29 0 0.540 0.520 0.540 0.520 0.580 436,000 234,950 0.5389 0.518 0.499 0.518 0.499 0.557 454,167 0.5173 0.00%
2024-01-26 0 0.540 0.530 0.540 0.520 0.580 167,000 93,760 0.5614 0.518 0.509 0.518 0.499 0.557 173,958 0.5390 -6.90%
2024-01-25 0 0.580 0.510 0.560 0.510 0.580 601,000 322,530 0.5367 0.557 0.490 0.538 0.490 0.557 626,042 0.5152 11.54%
2024-01-24 0 0.520 0.500 0.520 0.470 0.530 4,012,000 1,931,495 0.4814 0.499 0.480 0.499 0.451 0.509 4,179,167 0.4622 -1.89%
2024-01-23 0 0.530 0.510 0.530 0.500 0.540 395,000 211,410 0.5352 0.509 0.490 0.509 0.480 0.518 411,458 0.5138 3.92%
2024-01-22 0 0.510 0.470 0.510 0.490 0.520 450,000 223,630 0.4970 0.490 0.451 0.490 0.470 0.499 468,750 0.4771 -1.92%
2024-01-19 0 0.520 0.495 0.520 0.500 0.530 243,000 124,580 0.5127 0.499 0.475 0.499 0.480 0.509 253,125 0.4922 4.00%
2024-01-18 0 0.500 0.495 0.500 0.465 0.500 21,000 10,300 0.4905 0.480 0.475 0.480 0.446 0.480 21,875 0.4709 -1.96%
2024-01-17 0 0.510 0.475 0.500 0.475 0.520 165,000 81,060 0.4913 0.490 0.456 0.480 0.456 0.499 171,875 0.4716 0.00%
2024-01-16 0 0.510 0.470 0.520 0.495 0.520 193,000 96,570 0.5004 0.490 0.451 0.499 0.475 0.499 201,042 0.4803 -3.77%
2024-01-15 0 0.530 0.470 0.520 0.470 0.540 457,000 223,915 0.4900 0.509 0.451 0.499 0.451 0.518 476,042 0.4704 3.92%
2024-01-12 0 0.510 0.475 0.500 0.490 0.530 888,000 448,845 0.5055 0.490 0.456 0.480 0.470 0.509 925,000 0.4852 -5.56%
2024-01-11 0 0.540 0.520 0.540 0.500 0.600 1,350,000 702,370 0.5203 0.518 0.499 0.518 0.480 0.576 1,406,250 0.4995 -5.26%
2024-01-10 0 0.570 0.540 0.570 0.570 0.580 4,000 2,310 0.5775 0.547 0.518 0.547 0.547 0.557 4,167 0.5544 -1.72%
2024-01-09 0 0.580 0.550 0.580 0.550 0.580 4,872,000 2,777,000 0.5700 0.557 0.528 0.557 0.528 0.557 5,075,000 0.5472 0.00%
2024-01-08 0 0.580 0.540 0.580 0.530 0.590 131,000 72,060 0.5501 0.557 0.518 0.557 0.509 0.566 136,458 0.5281 -1.69%
2024-01-05 0 0.590 0.570 0.590 0.570 0.600 80,000 47,090 0.5886 0.566 0.547 0.566 0.547 0.576 83,333 0.5651 3.51%
2024-01-04 0 0.570 0.570 0.600 0.570 0.600 144,000 83,370 0.5790 0.547 0.547 0.576 0.547 0.576 150,000 0.5558 -6.56%
2024-01-03 0 0.610 0.580 0.610 0.610 0.640 17,000 10,400 0.6118 0.586 0.557 0.586 0.586 0.614 17,708 0.5873 -8.96%
2024-01-02 0 0.670 0.600 0.660 0.600 0.670 185,000 113,330 0.6126 0.643 0.576 0.634 0.576 0.643 192,708 0.5881 11.67%
2023-12-29 0 0.600 0.590 0.600 0.500 0.620 3,586,000 1,939,780 0.5409 0.576 0.566 0.576 0.480 0.595 3,735,417 0.5193 -3.23%
2023-12-28 0 0.620 0.590 0.620 0.590 0.630 974,000 587,470 0.6032 0.595 0.566 0.595 0.566 0.605 1,014,583 0.5790 1.64%
2023-12-27 0 0.610 0.600 0.610 0.550 0.690 6,422,000 3,804,090 0.5924 0.586 0.576 0.586 0.528 0.662 6,689,583 0.5687 -12.86%
2023-12-22 0 0.700 0.670 0.700 0.660 0.800 331,000 230,710 0.6970 0.672 0.643 0.672 0.634 0.768 344,792 0.6691 2.94%
2023-12-21 0 0.680 0.670 0.680 0.680 0.700 27,000 18,560 0.6874 0.653 0.643 0.653 0.653 0.672 28,125 0.6599 -5.56%
2023-12-20 0 0.720 0.680 0.720 - - 0 0 - 0.691 0.653 0.691 - - 0 - 0.00%
2023-12-19 0 0.720 0.670 0.720 - - 0 0 - 0.691 0.643 0.691 - - 0 - 0.00%
2023-12-18 0 0.720 0.670 0.720 0.700 0.720 440,000 311,670 0.7083 0.691 0.643 0.691 0.672 0.691 458,333 0.6800 0.00%
2023-12-15 0 0.720 0.720 0.740 - - 0 0 - 0.691 0.691 0.710 - - 0 - 0.00%
2023-12-14 0 0.720 0.720 0.740 0.720 0.750 90,000 65,860 0.7318 0.691 0.691 0.710 0.691 0.720 93,750 0.7025 -4.00%
2023-12-13 0 0.750 0.700 0.750 0.730 0.750 106,000 77,450 0.7307 0.720 0.672 0.720 0.701 0.720 110,417 0.7014 0.00%
2023-12-12 0 0.750 0.720 0.750 0.720 0.770 173,000 129,700 0.7497 0.720 0.691 0.720 0.691 0.739 180,208 0.7197 1.35%
2023-12-11 0 0.740 0.720 0.740 0.700 0.740 109,000 78,150 0.7170 0.710 0.691 0.710 0.672 0.710 113,542 0.6883 -2.63%
2023-12-08 0 0.760 0.720 0.760 0.710 0.760 130,000 98,370 0.7567 0.730 0.691 0.730 0.682 0.730 135,417 0.7264 1.33%
2023-12-07 0 0.750 0.710 0.750 - - 0 0 - 0.720 0.682 0.720 - - 0 - 0.00%
2023-12-06 0 0.750 0.730 0.750 0.720 0.750 217,000 156,690 0.7221 0.720 0.701 0.720 0.691 0.720 226,042 0.6932 1.35%
2023-12-05 0 0.740 0.740 0.750 0.740 0.760 41,000 30,590 0.7461 0.710 0.710 0.720 0.710 0.730 42,708 0.7163 -2.63%
2023-12-04 0 0.760 0.750 0.760 0.740 0.850 5,457,000 4,453,530 0.8161 0.730 0.720 0.730 0.710 0.816 5,684,375 0.7835 2.70%
2023-12-01 0 0.740 0.740 0.770 0.730 0.800 731,000 562,940 0.7701 0.710 0.710 0.739 0.701 0.768 761,458 0.7393 -2.63%
2023-11-30 0 0.760 0.760 0.810 0.760 0.830 201,000 159,950 0.7958 0.730 0.730 0.778 0.730 0.797 209,375 0.7639 -6.17%
2023-11-29 0 0.810 0.780 0.810 0.780 0.810 142,000 113,180 0.7970 0.778 0.749 0.778 0.749 0.778 147,917 0.7652 -2.41%
2023-11-28 0 0.830 0.800 0.830 0.810 0.830 24,000 19,680 0.8200 0.797 0.768 0.797 0.778 0.797 25,000 0.7872 0.00%
2023-11-27 0 0.830 0.830 0.840 0.780 0.850 659,000 536,630 0.8143 0.797 0.797 0.806 0.749 0.816 686,458 0.7817 -1.19%
2023-11-24 0 0.840 0.800 0.840 0.780 0.840 728,000 598,910 0.8227 0.806 0.768 0.806 0.749 0.806 758,333 0.7898 0.00%
2023-11-23 0 0.840 0.820 0.840 0.760 0.840 2,784,000 2,268,850 0.8150 0.806 0.787 0.806 0.730 0.806 2,900,000 0.7824 6.33%
2023-11-22 0 0.790 0.790 0.800 0.680 0.800 1,731,000 1,323,360 0.7645 0.758 0.758 0.768 0.653 0.768 1,803,125 0.7339 12.86%
2023-11-21 0 0.700 0.680 0.700 0.630 0.700 1,719,000 1,154,530 0.6716 0.672 0.653 0.672 0.605 0.672 1,790,625 0.6448 11.11%
2023-11-20 0 0.630 0.620 0.630 0.610 0.640 512,000 321,140 0.6272 0.605 0.595 0.605 0.586 0.614 533,333 0.6021 -3.08%
2023-11-17 0 0.650 0.630 0.660 0.630 0.660 138,000 89,660 0.6497 0.624 0.605 0.634 0.605 0.634 143,750 0.6237 0.00%
2023-11-16 0 0.650 0.650 0.670 0.650 0.680 1,177,000 791,800 0.6727 0.624 0.624 0.643 0.624 0.653 1,226,042 0.6458 -2.99%
2023-11-15 0 0.670 0.650 0.670 0.650 0.670 359,000 236,700 0.6593 0.643 0.624 0.643 0.624 0.643 373,958 0.6330 4.69%
2023-11-14 0 0.640 0.640 0.670 0.630 0.670 350,000 227,380 0.6497 0.614 0.614 0.643 0.605 0.643 364,583 0.6237 -1.54%
2023-11-13 0 0.650 0.650 0.670 0.630 0.700 459,000 302,920 0.6600 0.624 0.624 0.643 0.605 0.672 478,125 0.6336 -1.52%
2023-11-10 0 0.660 0.660 0.680 0.650 0.710 918,000 615,410 0.6704 0.634 0.634 0.653 0.624 0.682 956,250 0.6436 -2.94%
2023-11-09 0 0.680 0.680 0.690 0.680 0.770 3,228,000 2,272,900 0.7041 0.653 0.653 0.662 0.653 0.739 3,362,500 0.6760 -12.82%
2023-11-08 0 0.780 0.750 0.780 0.690 0.810 11,262,000 8,090,940 0.7184 0.749 0.720 0.749 0.662 0.778 11,731,250 0.6897 -1.27%
2023-11-07 0 0.790 0.780 0.810 0.790 0.790 34,000 26,860 0.7900 0.758 0.749 0.778 0.758 0.758 35,417 0.7584 0.00%
2023-11-06 0 0.790 0.790 0.820 0.790 0.840 3,596,000 2,964,240 0.8243 0.758 0.758 0.787 0.758 0.806 3,745,833 0.7913 -1.25%
2023-11-03 0 0.800 0.800 0.810 0.650 0.820 10,194,000 7,811,350 0.7663 0.768 0.768 0.778 0.624 0.787 10,618,750 0.7356 2.56%
2023-11-02 0 0.780 0.760 0.790 0.750 0.790 398,000 307,980 0.7738 0.749 0.730 0.758 0.720 0.758 414,583 0.7429 4.00%
2023-11-01 0 0.750 0.750 0.780 0.750 0.830 7,796,000 6,094,840 0.7818 0.720 0.720 0.749 0.720 0.797 8,120,833 0.7505 -7.41%
2023-10-31 0 0.810 0.790 0.810 0.790 0.830 345,000 278,460 0.8071 0.778 0.758 0.778 0.758 0.797 359,375 0.7748 -2.41%
2023-10-30 0 0.830 0.810 0.830 0.800 0.880 1,209,000 981,770 0.8121 0.797 0.778 0.797 0.768 0.845 1,259,375 0.7796 -2.35%
2023-10-27 0 0.850 0.850 0.860 0.750 0.880 18,082,000 14,702,950 0.8131 0.816 0.816 0.826 0.720 0.845 18,835,417 0.7806 -2.30%
2023-10-26 0 0.870 0.870 0.930 0.830 0.900 1,919,000 1,648,250 0.8589 0.835 0.835 0.893 0.797 0.864 1,998,958 0.8246 2.35%
2023-10-25 0 0.850 0.850 0.860 0.850 0.920 996,000 862,930 0.8664 0.816 0.816 0.826 0.816 0.883 1,037,500 0.8317 -4.49%
2023-10-24 0 0.890 0.880 0.890 0.860 0.900 200,000 175,770 0.8789 0.854 0.845 0.854 0.826 0.864 208,333 0.8437 -1.11%
2023-10-20 0 0.900 0.900 0.910 0.880 1.000 3,036,000 2,907,730 0.9578 0.864 0.864 0.874 0.845 0.960 3,162,500 0.9194 -6.25%
2023-10-19 0 0.960 0.930 0.970 0.930 0.970 96,000 90,430 0.9420 0.922 0.893 0.931 0.893 0.931 100,000 0.9043 1.05%
2023-10-18 0 0.950 0.940 0.990 0.940 0.970 178,000 170,790 0.9595 0.912 0.902 0.950 0.902 0.931 185,417 0.9211 -2.06%
2023-10-17 0 0.970 0.970 0.980 0.960 0.990 151,000 147,640 0.9777 0.931 0.931 0.941 0.922 0.950 157,292 0.9386 2.11%
2023-10-16 0 0.950 0.950 0.990 0.950 1.000 1,290,000 1,271,940 0.9860 0.912 0.912 0.950 0.912 0.960 1,343,750 0.9466 -6.86%
2023-10-13 0 1.020 0.990 1.020 0.980 1.030 874,000 890,690 1.0191 0.979 0.950 0.979 0.941 0.989 910,417 0.9783 -0.97%
2023-10-12 0 1.030 1.030 1.040 0.960 1.060 2,566,000 2,633,490 1.0263 0.989 0.989 0.998 0.922 1.018 2,672,917 0.9852 3.00%
2023-10-11 0 1.000 0.990 1.000 0.990 1.020 1,243,000 1,240,100 0.9977 0.960 0.950 0.960 0.950 0.979 1,294,792 0.9578 3.09%
2023-10-10 0 0.970 0.920 0.970 0.910 0.980 1,597,000 1,527,900 0.9567 0.931 0.883 0.931 0.874 0.941 1,663,542 0.9185 5.43%
2023-10-09 0 0.920 0.920 0.980 0.920 0.970 198,000 186,030 0.9395 0.883 0.883 0.941 0.883 0.931 206,250 0.9020 -7.07%
2023-10-06 0 0.990 0.970 1.000 0.930 1.040 2,448,000 2,465,360 1.0071 0.950 0.931 0.960 0.893 0.998 2,550,000 0.9668 6.45%
2023-10-05 0 0.930 0.930 0.950 0.930 1.020 829,000 818,560 0.9874 0.893 0.893 0.912 0.893 0.979 863,542 0.9479 -7.00%
2023-10-04 0 1.000 0.960 1.020 0.950 1.040 485,000 488,930 1.0081 0.960 0.922 0.979 0.912 0.998 505,208 0.9678 2.04%
2023-10-03 0 0.980 0.980 1.000 0.980 1.050 164,000 162,860 0.9930 0.941 0.941 0.960 0.941 1.008 170,833 0.9533 -6.67%
2023-09-29 0 1.050 1.050 1.070 0.950 1.070 2,481,000 2,561,030 1.0323 1.008 1.008 1.027 0.912 1.027 2,584,375 0.9910 12.90%
2023-09-28 0 0.930 0.910 0.970 0.910 1.000 745,000 699,140 0.9384 0.893 0.874 0.931 0.874 0.960 776,042 0.9009 -6.06%
2023-09-27 0 0.990 0.970 0.990 0.950 1.000 455,000 447,700 0.9840 0.950 0.931 0.950 0.912 0.960 473,958 0.9446 4.21%
2023-09-26 0 0.950 0.940 0.950 0.910 0.980 593,000 563,730 0.9506 0.912 0.902 0.912 0.874 0.941 617,708 0.9126 2.15%
2023-09-25 0 0.930 0.910 0.950 0.890 0.960 256,000 234,540 0.9162 0.893 0.874 0.912 0.854 0.922 266,667 0.8795 -3.12%
2023-09-22 0 0.960 0.920 0.970 0.910 0.950 266,000 246,150 0.9254 0.922 0.883 0.931 0.874 0.912 277,083 0.8884 5.49%
2023-09-21 0 0.910 0.930 0.980 - - 0 0 - 0.874 0.893 0.941 - - 0 - 0.00%
2023-09-20 0 0.910 0.950 0.970 0.900 0.970 460,000 420,870 0.9149 0.874 0.912 0.931 0.864 0.931 479,167 0.8783 -2.15%
2023-09-19 0 0.930 0.930 0.940 0.920 0.940 162,000 150,680 0.9301 0.893 0.893 0.902 0.883 0.902 168,750 0.8929 -2.11%
2023-09-18 0 0.950 0.950 0.980 0.950 1.040 463,000 449,090 0.9700 0.912 0.912 0.941 0.912 0.998 482,292 0.9312 -3.06%
2023-09-15 0 0.980 0.980 1.020 0.980 1.100 2,564,000 2,750,880 1.0729 0.941 0.941 0.979 0.941 1.056 2,670,833 1.0300 -5.77%
2023-09-14 0 1.040 1.010 1.040 0.980 1.050 400,000 412,910 1.0323 0.998 0.970 0.998 0.941 1.008 416,667 0.9910 1.96%
2023-09-13 0 1.020 1.000 1.020 0.950 1.040 906,000 915,370 1.0103 0.979 0.960 0.979 0.912 0.998 943,750 0.9699 4.08%
2023-09-12 0 0.980 0.950 0.980 0.930 1.000 2,362,000 2,317,340 0.9811 0.941 0.912 0.941 0.893 0.960 2,460,417 0.9418 2.08%
2023-09-11 0 0.960 0.910 0.950 0.850 0.960 979,000 889,100 0.9082 0.922 0.874 0.912 0.816 0.922 1,019,792 0.8718 10.34%
2023-09-07 0 0.870 0.870 0.890 0.850 0.930 3,980,000 3,477,180 0.8737 0.835 0.835 0.854 0.816 0.893 4,145,833 0.8387 -4.40%
2023-09-06 0 0.910 0.910 0.930 0.850 0.950 6,197,000 5,499,380 0.8874 0.874 0.874 0.893 0.816 0.912 6,455,208 0.8519 -2.15%
2023-09-05 0 0.930 0.930 0.940 0.930 0.960 183,000 172,530 0.9428 0.893 0.893 0.902 0.893 0.922 190,625 0.9051 -2.11%
2023-09-04 0 0.950 0.950 0.960 0.950 1.000 3,762,000 3,692,670 0.9816 0.912 0.912 0.922 0.912 0.960 3,918,750 0.9423 1.06%
2023-08-31 0 0.940 0.940 0.970 0.930 1.000 3,027,000 2,957,970 0.9772 0.902 0.902 0.931 0.893 0.960 3,153,125 0.9381 0.00%
2023-08-30 0 0.940 0.940 0.950 0.940 1.030 750,000 731,980 0.9760 0.902 0.902 0.912 0.902 0.989 781,250 0.9369 -4.08%
2023-08-29 0 0.980 0.980 1.010 0.960 1.040 1,090,000 1,101,970 1.0110 0.941 0.941 0.970 0.922 0.998 1,135,417 0.9705 2.08%
2023-08-28 0 0.960 0.960 1.000 0.960 1.100 1,600,000 1,636,730 1.0230 0.922 0.922 0.960 0.922 1.056 1,666,667 0.9820 -5.88%
2023-08-25 0 1.020 1.020 1.040 0.930 1.030 1,572,000 1,546,820 0.9840 0.979 0.979 0.998 0.893 0.989 1,637,500 0.9446 0.00%
2023-08-24 0 1.020 1.010 1.020 0.920 1.030 5,895,000 5,723,050 0.9708 0.979 0.970 0.979 0.883 0.989 6,140,625 0.9320 13.33%
2023-08-23 0 0.900 0.860 0.900 0.900 1.060 3,673,000 3,643,930 0.9921 0.864 0.826 0.864 0.864 1.018 3,826,042 0.9524 -13.46%
2023-08-22 0 1.040 0.980 1.040 0.930 1.040 2,505,000 2,444,080 0.9757 0.998 0.941 0.998 0.893 0.998 2,609,375 0.9367 6.12%
2023-08-21 0 0.980 0.910 0.980 0.900 0.990 1,561,000 1,461,090 0.9360 0.941 0.874 0.941 0.864 0.950 1,626,042 0.8986 3.16%
2023-08-18 0 0.950 0.890 0.910 0.840 0.960 636,000 571,840 0.8991 0.912 0.854 0.874 0.806 0.922 662,500 0.8632 5.56%
2023-08-17 0 0.900 0.880 0.900 0.750 0.900 4,208,000 3,486,490 0.8285 0.864 0.845 0.864 0.720 0.864 4,383,333 0.7954 8.43%
2023-08-16 0 0.830 0.830 0.840 0.820 0.940 1,566,000 1,339,880 0.8556 0.797 0.797 0.806 0.787 0.902 1,631,250 0.8214 -11.70%
2023-08-15 0 0.940 0.910 0.930 0.870 0.960 1,585,000 1,460,530 0.9215 0.902 0.874 0.893 0.835 0.922 1,651,042 0.8846 6.82%
2023-08-14 0 0.880 0.880 0.890 0.880 0.970 8,602,000 7,764,020 0.9026 0.845 0.845 0.854 0.845 0.931 8,960,417 0.8665 -12.00%
2023-08-11 0 1.000 0.980 1.000 0.980 1.030 484,000 484,140 1.0003 0.960 0.941 0.960 0.941 0.989 504,167 0.9603 -1.96%
2023-08-10 0 1.020 1.020 1.030 0.990 1.040 472,000 480,480 1.0180 0.979 0.979 0.989 0.950 0.998 491,667 0.9772 0.00%
2023-08-09 0 1.020 1.020 1.060 0.990 1.090 1,068,000 1,093,350 1.0237 0.979 0.979 1.018 0.950 1.046 1,112,500 0.9828 -6.42%
2023-08-08 0 1.090 1.090 1.140 1.040 1.180 4,482,000 4,927,720 1.0994 1.046 1.046 1.094 0.998 1.133 4,668,750 1.0555 -9.92%
2023-08-07 0 1.210 1.190 1.200 1.170 1.210 417,000 500,120 1.1993 1.162 1.142 1.152 1.123 1.162 434,375 1.1514 -3.20%
2023-08-04 0 1.250 1.220 1.250 1.200 1.250 226,000 275,680 1.2198 1.200 1.171 1.200 1.152 1.200 235,417 1.1710 0.81%
2023-08-03 0 1.240 1.230 1.240 1.230 1.250 432,000 534,130 1.2364 1.190 1.181 1.190 1.181 1.200 450,000 1.1870 -0.80%
2023-08-02 0 1.250 1.240 1.250 1.220 1.260 443,000 551,140 1.2441 1.200 1.190 1.200 1.171 1.210 461,458 1.1943 1.63%
2023-08-01 0 1.230 1.230 1.240 1.230 1.260 169,000 209,810 1.2415 1.181 1.181 1.190 1.181 1.210 176,042 1.1918 -3.15%
2023-07-31 0 1.270 1.270 1.280 1.220 1.300 1,379,000 1,759,920 1.2762 1.219 1.219 1.229 1.171 1.248 1,436,458 1.2252 1.60%
2023-07-28 0 1.250 1.240 1.250 1.220 1.270 521,000 646,890 1.2416 1.200 1.190 1.200 1.171 1.219 542,708 1.1920 -1.57%
2023-07-27 0 1.270 1.240 1.270 1.200 1.270 494,000 606,120 1.2270 1.219 1.190 1.219 1.152 1.219 514,583 1.1779 4.10%
2023-07-26 0 1.220 1.220 1.230 1.210 1.320 2,113,000 2,623,020 1.2414 1.171 1.171 1.181 1.162 1.267 2,201,042 1.1917 -8.27%
2023-07-25 0 1.330 1.330 1.340 1.310 1.380 3,768,000 5,096,930 1.3527 1.277 1.277 1.286 1.258 1.325 3,925,000 1.2986 0.00%
2023-07-24 0 1.330 1.330 1.340 1.330 1.380 743,000 997,900 1.3431 1.277 1.277 1.286 1.277 1.325 773,958 1.2893 -3.62%
2023-07-21 0 1.380 1.380 1.410 1.320 1.440 1,920,000 2,692,180 1.4022 1.325 1.325 1.354 1.267 1.382 2,000,000 1.3461 2.22%
2023-07-20 0 1.350 1.350 1.370 1.350 1.470 596,000 822,780 1.3805 1.296 1.296 1.315 1.296 1.411 620,833 1.3253 -4.93%
2023-07-19 0 1.420 1.380 1.440 1.320 1.420 399,000 546,120 1.3687 1.363 1.325 1.382 1.267 1.363 415,625 1.3140 5.97%
2023-07-18 0 1.340 1.340 1.350 1.310 1.480 914,000 1,233,120 1.3491 1.286 1.286 1.296 1.258 1.421 952,083 1.2952 -4.96%
2023-07-14 0 1.410 1.410 1.430 1.410 1.500 1,419,000 2,054,120 1.4476 1.354 1.354 1.373 1.354 1.440 1,478,125 1.3897 -1.40%
2023-07-13 0 1.430 1.430 1.460 1.320 1.470 2,895,000 4,062,260 1.4032 1.373 1.373 1.402 1.267 1.411 3,015,625 1.3471 5.15%
2023-07-12 0 1.360 1.320 1.360 1.220 1.380 6,239,000 7,902,390 1.2666 1.306 1.267 1.306 1.171 1.325 6,498,958 1.2159 7.09%
2023-07-11 0 1.270 1.260 1.280 1.250 1.350 5,143,000 6,555,040 1.2746 1.219 1.210 1.229 1.200 1.296 5,357,292 1.2236 0.79%
2023-07-10 0 1.260 1.260 1.280 1.240 1.400 3,190,000 4,064,850 1.2742 1.210 1.210 1.229 1.190 1.344 3,322,917 1.2233 -10.00%
2023-07-07 0 1.400 1.350 1.400 1.320 1.470 2,787,000 3,814,780 1.3688 1.344 1.296 1.344 1.267 1.411 2,903,125 1.3140 -2.78%
2023-07-06 0 1.440 1.390 1.450 1.380 1.480 784,000 1,114,220 1.4212 1.382 1.334 1.392 1.325 1.421 816,667 1.3644 0.00%
2023-07-05 0 1.440 1.440 1.450 1.440 1.540 1,270,000 1,888,360 1.4869 1.382 1.382 1.392 1.382 1.478 1,322,917 1.4274 -5.26%
2023-07-04 0 1.520 1.520 1.540 1.490 1.570 1,220,000 1,864,470 1.5283 1.459 1.459 1.478 1.430 1.507 1,270,833 1.4671 -4.40%
2023-07-03 0 1.590 1.590 1.620 1.590 1.680 1,611,000 2,631,490 1.6335 1.526 1.526 1.555 1.526 1.613 1,678,125 1.5681 -7.56%
2023-06-30 0 1.720 1.720 1.730 1.590 1.720 6,906,870 11,582,680 1.6770 1.651 1.651 1.661 1.526 1.651 7,194,656 1.6099 4.88%
2023-06-29 0 1.640 1.640 1.650 1.560 1.720 6,490,000 10,708,860 1.6501 1.574 1.574 1.584 1.498 1.651 6,760,417 1.5841 -1.20%
2023-06-28 0 1.660 1.610 1.650 1.470 1.660 2,506,000 3,923,240 1.5655 1.594 1.546 1.584 1.411 1.594 2,610,417 1.5029 9.21%
2023-06-27 0 1.520 1.520 1.550 1.450 1.570 873,000 1,339,240 1.5341 1.459 1.459 1.488 1.392 1.507 909,375 1.4727 -3.80%
2023-06-26 0 1.580 1.460 1.580 1.380 1.650 3,980,000 5,880,060 1.4774 1.517 1.402 1.517 1.325 1.584 4,145,833 1.4183 -1.25%
2023-06-23 0 1.600 1.600 1.680 1.530 1.650 805,000 1,264,630 1.5710 1.536 1.536 1.613 1.469 1.584 838,542 1.5081 -1.84%
2023-06-21 0 1.630 1.630 1.660 1.500 1.650 2,674,000 4,219,240 1.5779 1.565 1.565 1.594 1.440 1.584 2,785,417 1.5148 6.54%
2023-06-20 0 1.530 1.520 1.540 1.480 1.630 4,599,000 6,982,170 1.5182 1.469 1.459 1.478 1.421 1.565 4,790,625 1.4575 -3.77%
2023-06-19 0 1.590 1.580 1.650 1.520 1.620 542,000 851,420 1.5709 1.526 1.517 1.584 1.459 1.555 564,583 1.5081 -1.24%
2023-06-16 0 1.610 1.610 1.640 1.600 1.740 2,463,000 4,011,890 1.6289 1.546 1.546 1.574 1.536 1.670 2,565,625 1.5637 -3.59%
2023-06-15 0 1.670 1.660 1.670 1.660 1.880 2,655,000 4,680,900 1.7631 1.603 1.594 1.603 1.594 1.805 2,765,625 1.6925 -9.73%
2023-06-14 0 1.850 1.810 1.850 1.780 1.970 4,786,000 8,951,380 1.8703 1.776 1.738 1.776 1.709 1.891 4,985,417 1.7955 0.00%
2023-06-13 0 1.850 1.840 1.850 1.540 1.880 19,907,000 30,532,390 1.5338 1.776 1.766 1.776 1.478 1.805 20,736,458 1.4724 20.13%
2023-06-12 0 1.540 1.540 1.550 1.490 1.620 369,000 567,270 1.5373 1.478 1.478 1.488 1.430 1.555 384,375 1.4758 -4.35%
2023-06-09 0 1.610 1.520 1.610 1.420 1.630 2,352,000 3,505,490 1.4904 1.546 1.459 1.546 1.363 1.565 2,450,000 1.4308 4.55%
2023-06-08 0 1.540 1.540 1.600 1.400 1.620 3,020,000 4,546,660 1.5055 1.478 1.478 1.536 1.344 1.555 3,145,833 1.4453 -1.28%
2023-06-07 0 1.560 1.560 1.570 1.540 1.720 3,176,000 5,054,150 1.5914 1.498 1.498 1.507 1.478 1.651 3,308,333 1.5277 -8.77%
2023-06-06 0 1.710 1.710 1.730 1.660 1.780 2,211,000 3,808,130 1.7224 1.642 1.642 1.661 1.594 1.709 2,303,125 1.6535 -2.29%
2023-06-05 0 1.750 1.740 1.760 1.560 1.810 4,463,000 7,637,430 1.7113 1.680 1.670 1.690 1.498 1.738 4,648,958 1.6428 6.71%
2023-06-02 0 1.640 1.630 1.650 1.550 1.900 7,925,000 13,202,080 1.6659 1.574 1.565 1.584 1.488 1.824 8,255,208 1.5992 -10.87%
2023-06-01 0 1.840 1.840 1.860 1.800 1.960 4,634,000 8,677,870 1.8727 1.766 1.766 1.786 1.728 1.882 4,827,083 1.7977 -2.65%
2023-05-31 0 1.890 1.890 1.910 1.790 2.050 4,078,000 7,923,040 1.9429 1.814 1.814 1.834 1.718 1.968 4,247,917 1.8652 2.16%
2023-05-30 0 1.850 1.850 1.860 1.750 2.090 5,715,000 10,731,810 1.8778 1.776 1.776 1.786 1.680 2.006 5,953,125 1.8027 -8.42%
2023-05-29 0 2.020 2.020 2.030 1.530 2.060 11,127,000 20,925,590 1.8806 1.939 1.939 1.949 1.469 1.978 11,590,625 1.8054 34.67%
2023-05-25 0 1.500 1.490 1.500 1.190 1.500 10,053,000 13,828,430 1.3756 1.440 1.430 1.440 1.142 1.440 10,471,875 1.3205 18.11%
2023-05-24 0 1.270 1.260 1.270 1.050 1.290 2,933,000 3,511,450 1.1972 1.219 1.210 1.219 1.008 1.238 3,055,208 1.1493 18.69%
2023-05-23 0 1.070 1.070 1.080 1.060 1.140 1,277,000 1,411,780 1.1055 1.027 1.027 1.037 1.018 1.094 1,330,208 1.0613 0.94%
2023-05-22 0 1.060 1.060 1.090 1.050 1.190 2,564,000 2,886,520 1.1258 1.018 1.018 1.046 1.008 1.142 2,670,833 1.0808 -5.36%
2023-05-19 0 1.120 1.100 1.120 1.070 1.140 1,653,000 1,836,850 1.1112 1.075 1.056 1.075 1.027 1.094 1,721,875 1.0668 0.90%
2023-05-18 0 1.110 1.090 1.120 1.060 1.160 1,000,000 1,101,760 1.1018 1.066 1.046 1.075 1.018 1.114 1,041,667 1.0577 0.00%
2023-05-17 0 1.110 1.110 1.120 1.080 1.300 6,120,000 7,055,430 1.1528 1.066 1.066 1.075 1.037 1.248 6,375,000 1.1067 -7.50%
2023-05-16 0 1.200 1.200 1.240 1.050 1.350 10,434,000 12,528,100 1.2007 1.152 1.152 1.190 1.008 1.296 10,868,750 1.1527 14.29%
2023-05-15 0 1.050 1.050 1.090 0.920 1.300 6,450,000 7,443,330 1.1540 1.008 1.008 1.046 0.883 1.248 6,718,750 1.1078 6.06%
2023-05-12 0 0.990 0.950 0.990 0.900 1.000 596,000 565,280 0.9485 0.950 0.912 0.950 0.864 0.960 620,833 0.9105 -2.94%
2023-05-11 0 1.020 1.000 1.020 0.990 1.120 1,082,000 1,098,880 1.0156 0.979 0.960 0.979 0.950 1.075 1,127,083 0.9750 -2.86%
2023-05-10 0 1.050 1.030 1.050 0.780 1.070 2,438,000 2,219,040 0.9102 1.008 0.989 1.008 0.749 1.027 2,539,583 0.8738 26.51%
2023-05-09 0 0.830 0.820 0.830 0.790 0.980 2,231,000 1,823,150 0.8172 0.797 0.787 0.797 0.758 0.941 2,323,958 0.7845 -6.74%
2023-05-08 0 0.890 0.850 0.890 0.840 0.950 1,103,000 973,820 0.8829 0.854 0.816 0.854 0.806 0.912 1,148,958 0.8476 -6.32%
2023-05-05 0 0.950 0.950 0.980 0.940 1.080 2,313,000 2,240,250 0.9685 0.912 0.912 0.941 0.902 1.037 2,409,375 0.9298 -7.77%
2023-05-04 0 1.030 0.980 1.030 0.990 1.070 299,000 302,430 1.0115 0.989 0.941 0.989 0.950 1.027 311,458 0.9710 -1.90%
2023-05-03 0 1.050 0.990 1.050 0.970 1.060 1,149,000 1,146,670 0.9980 1.008 0.950 1.008 0.931 1.018 1,196,875 0.9581 1.94%
2023-05-02 0 1.030 1.020 1.030 1.000 1.120 1,415,000 1,482,080 1.0474 0.989 0.979 0.989 0.960 1.075 1,473,958 1.0055 -2.83%
2023-04-28 0 1.060 1.040 1.060 1.040 1.130 2,693,000 2,879,790 1.0694 1.018 0.998 1.018 0.998 1.085 2,805,208 1.0266 0.00%
2023-04-27 0 1.060 1.060 1.070 0.990 1.130 4,903,000 5,184,470 1.0574 1.018 1.018 1.027 0.950 1.085 5,107,292 1.0151 -9.40%
2023-04-26 0 1.170 1.150 1.170 1.140 1.250 974,000 1,166,910 1.1981 1.123 1.104 1.123 1.094 1.200 1,014,583 1.1501 -7.14%
2023-04-25 0 1.260 1.240 1.260 1.220 1.290 521,000 651,530 1.2505 1.210 1.190 1.210 1.171 1.238 542,708 1.2005 -3.08%
2023-04-24 0 1.300 1.290 1.310 1.250 1.380 1,496,902 1,955,113 1.3061 1.248 1.238 1.258 1.200 1.325 1,559,273 1.2539 -5.80%
2023-04-21 0 1.380 1.340 1.380 1.260 1.420 1,849,000 2,443,260 1.3214 1.325 1.286 1.325 1.210 1.363 1,926,042 1.2685 -2.82%
2023-04-20 0 1.420 1.410 1.420 1.420 1.510 709,000 1,021,980 1.4414 1.363 1.354 1.363 1.363 1.450 738,542 1.3838 -6.58%
2023-04-19 0 1.520 1.470 1.530 1.400 1.550 1,503,000 2,167,950 1.4424 1.459 1.411 1.469 1.344 1.488 1,565,625 1.3847 0.00%
2023-04-18 0 1.520 1.510 1.520 1.420 1.530 2,675,000 3,999,570 1.4952 1.459 1.450 1.459 1.363 1.469 2,786,458 1.4354 0.00%
2023-04-17 0 1.520 1.480 1.530 1.450 1.560 608,000 910,400 1.4974 1.459 1.421 1.469 1.392 1.498 633,333 1.4375 0.00%
2023-04-14 0 1.520 1.520 1.530 1.500 1.570 646,000 987,390 1.5285 1.459 1.459 1.469 1.440 1.507 672,917 1.4673 -4.40%
2023-04-13 0 1.590 1.520 1.560 1.500 1.600 927,000 1,419,200 1.5310 1.526 1.459 1.498 1.440 1.536 965,625 1.4697 -0.62%
2023-04-12 0 1.600 1.590 1.600 1.540 1.620 900,000 1,414,570 1.5717 1.536 1.526 1.536 1.478 1.555 937,500 1.5089 0.00%
2023-04-11 0 1.600 1.580 1.600 1.570 1.760 1,837,000 2,986,880 1.6260 1.536 1.517 1.536 1.507 1.690 1,913,542 1.5609 -7.51%
2023-04-06 0 1.730 1.730 1.750 1.660 1.800 2,515,000 4,295,080 1.7078 1.661 1.661 1.680 1.594 1.728 2,619,792 1.6395 1.76%
2023-04-04 0 1.700 1.700 1.710 1.620 2.150 10,391,000 19,565,130 1.8829 1.632 1.632 1.642 1.555 2.064 10,823,958 1.8076 -5.56%
2023-04-03 0 1.800 1.770 1.800 1.600 1.820 1,065,000 1,831,250 1.7195 1.728 1.699 1.728 1.536 1.747 1,109,375 1.6507 10.43%
2023-03-31 0 1.630 1.600 1.630 1.570 1.690 911,000 1,462,340 1.6052 1.565 1.536 1.565 1.507 1.622 948,958 1.5410 0.62%
2023-03-30 0 1.620 1.600 1.620 1.550 1.630 269,000 429,260 1.5958 1.555 1.536 1.555 1.488 1.565 280,208 1.5319 -2.99%
2023-03-29 0 1.670 1.660 1.670 1.610 1.720 975,000 1,610,000 1.6513 1.603 1.594 1.603 1.546 1.651 1,015,625 1.5852 4.37%
2023-03-28 0 1.600 1.590 1.600 1.510 1.850 3,349,000 5,705,250 1.7036 1.536 1.526 1.536 1.450 1.776 3,488,542 1.6354 5.26%
2023-03-27 0 1.520 1.520 1.540 1.500 1.760 3,921,000 6,210,090 1.5838 1.459 1.459 1.478 1.440 1.690 4,084,375 1.5205 -14.12%
2023-03-24 0 1.770 1.770 1.800 1.720 1.800 347,000 610,420 1.7591 1.699 1.699 1.728 1.651 1.728 361,458 1.6888 0.00%
2023-03-23 0 1.770 1.760 1.820 1.730 1.920 1,505,000 2,658,940 1.7667 1.699 1.690 1.747 1.661 1.843 1,567,708 1.6961 -6.35%
2023-03-22 0 1.890 1.830 1.880 1.710 1.940 681,832 1,250,835 1.8345 1.814 1.757 1.805 1.642 1.862 710,242 1.7611 6.78%
2023-03-21 0 1.770 1.730 1.770 1.600 1.780 2,003,000 3,323,930 1.6595 1.699 1.661 1.699 1.536 1.709 2,086,458 1.5931 4.73%
2023-03-20 0 1.690 1.660 1.690 1.620 1.790 1,222,000 2,052,530 1.6796 1.622 1.594 1.622 1.555 1.718 1,272,917 1.6125 -3.43%
2023-03-17 0 1.750 1.750 1.760 1.700 2.060 2,481,000 4,421,270 1.7821 1.680 1.680 1.690 1.632 1.978 2,584,375 1.7108 -12.50%
2023-03-16 0 2.000 1.990 2.000 1.900 2.140 406,946 790,556 1.9427 1.920 1.910 1.920 1.824 2.054 423,902 1.8649 0.00%
2023-03-15 0 2.000 1.960 2.000 1.870 2.100 1,579,000 3,133,100 1.9842 1.920 1.882 1.920 1.795 2.016 1,644,792 1.9049 -3.85%
2023-03-14 0 2.080 2.020 2.080 1.740 2.100 3,413,000 6,713,500 1.9670 1.997 1.939 1.997 1.670 2.016 3,555,208 1.8884 4.00%
2023-03-13 0 2.000 2.000 2.010 1.910 2.420 3,878,000 8,263,480 2.1309 1.920 1.920 1.930 1.834 2.323 4,039,583 2.0456 -20.00%
2023-03-10 0 2.500 2.500 2.530 2.500 2.620 1,019,000 2,578,690 2.5306 2.400 2.400 2.429 2.400 2.515 1,061,458 2.4294 -4.58%
2023-03-09 0 2.620 2.580 2.620 2.550 2.780 1,330,000 3,453,780 2.5968 2.515 2.477 2.515 2.448 2.669 1,385,417 2.4930 -2.96%
2023-03-08 0 2.700 2.690 2.700 2.500 2.790 970,000 2,507,310 2.5849 2.592 2.582 2.592 2.400 2.678 1,010,417 2.4815 0.37%
2023-03-07 0 2.690 2.660 2.690 2.670 2.750 555,000 1,504,940 2.7116 2.582 2.554 2.582 2.563 2.640 578,125 2.6031 -0.37%
2023-03-06 0 2.700 2.700 2.730 2.650 2.790 2,004,000 5,425,000 2.7071 2.592 2.592 2.621 2.544 2.678 2,087,500 2.5988 -1.82%
2023-03-03 0 2.750 2.710 2.750 2.590 2.770 1,552,000 4,139,430 2.6672 2.640 2.602 2.640 2.486 2.659 1,616,667 2.5605 1.10%
2023-03-02 0 2.720 2.710 2.720 2.710 2.830 4,044,000 11,250,550 2.7820 2.611 2.602 2.611 2.602 2.717 4,212,500 2.6708 -3.20%
2023-03-01 0 2.810 2.810 2.820 2.770 2.880 1,357,000 3,819,380 2.8146 2.698 2.698 2.707 2.659 2.765 1,413,542 2.7020 0.00%
2023-02-28 0 2.810 2.800 2.810 2.790 2.890 960,000 2,705,750 2.8185 2.698 2.688 2.698 2.678 2.774 1,000,000 2.7058 0.36%
2023-02-27 0 2.800 2.800 2.850 2.800 2.910 2,634,000 7,532,730 2.8598 2.688 2.688 2.736 2.688 2.794 2,743,750 2.7454 -2.78%
2023-02-24 0 2.880 2.870 2.880 2.870 2.940 796,000 2,302,300 2.8923 2.765 2.755 2.765 2.755 2.822 829,167 2.7766 -2.37%
2023-02-23 0 2.950 2.920 2.950 2.940 3.000 921,000 2,731,330 2.9656 2.832 2.803 2.832 2.822 2.880 959,375 2.8470 -1.67%
2023-02-22 0 3.000 2.960 3.000 2.810 3.020 1,807,000 5,310,030 2.9386 2.880 2.842 2.880 2.698 2.899 1,882,292 2.8210 3.81%
2023-02-21 0 2.890 2.850 2.890 2.820 2.930 727,000 2,086,380 2.8698 2.774 2.736 2.774 2.707 2.813 757,292 2.7551 -0.34%
2023-02-20 0 2.900 2.900 2.920 2.890 2.940 2,765,000 8,026,720 2.9030 2.784 2.784 2.803 2.774 2.822 2,880,208 2.7869 -1.69%
2023-02-17 0 2.950 2.910 2.950 2.900 2.980 680,000 2,005,190 2.9488 2.832 2.794 2.832 2.784 2.861 708,333 2.8309 0.34%
2023-02-16 0 2.940 2.940 2.950 2.940 3.030 862,000 2,571,690 2.9834 2.822 2.822 2.832 2.822 2.909 897,917 2.8641 -1.01%
2023-02-15 0 2.970 2.970 3.020 2.940 3.030 1,299,000 3,861,620 2.9728 2.851 2.851 2.899 2.822 2.909 1,353,125 2.8539 -1.00%
2023-02-14 0 3.000 3.000 3.010 2.950 3.050 868,000 2,590,940 2.9850 2.880 2.880 2.890 2.832 2.928 904,167 2.8656 -0.33%
2023-02-13 0 3.010 3.000 3.010 2.930 3.020 1,188,000 3,525,400 2.9675 2.890 2.880 2.890 2.813 2.899 1,237,500 2.8488 0.33%
2023-02-10 0 3.000 2.990 3.000 2.910 3.010 1,768,000 5,214,950 2.9496 2.880 2.870 2.880 2.794 2.890 1,841,667 2.8316 -0.66%
2023-02-09 0 3.020 2.990 3.020 2.930 3.060 778,000 2,308,390 2.9671 2.899 2.870 2.899 2.813 2.938 810,417 2.8484 0.00%
2023-02-08 0 3.020 3.000 3.020 2.900 3.050 837,000 2,475,700 2.9578 2.899 2.880 2.899 2.784 2.928 871,875 2.8395 -1.95%
2023-02-07 0 3.080 3.030 3.090 2.970 3.140 938,000 2,853,040 3.0416 2.957 2.909 2.966 2.851 3.014 977,083 2.9200 1.65%
2023-02-06 0 3.030 3.030 3.070 2.710 3.150 4,156,000 12,091,470 2.9094 2.909 2.909 2.947 2.602 3.024 4,329,167 2.7930 0.33%
2023-02-03 0 3.020 3.020 3.030 3.020 3.220 1,450,000 4,440,640 3.0625 2.899 2.899 2.909 2.899 3.091 1,510,417 2.9400 -5.33%
2023-02-02 0 3.190 3.170 3.210 3.120 3.250 1,432,000 4,604,780 3.2156 3.062 3.043 3.082 2.995 3.120 1,491,667 3.0870 0.00%
2023-02-01 0 3.190 3.150 3.190 3.080 3.290 1,632,000 5,124,590 3.1401 3.062 3.024 3.062 2.957 3.158 1,700,000 3.0145 -2.15%
2023-01-31 0 3.260 3.220 3.250 2.890 3.280 4,069,000 12,786,860 3.1425 3.130 3.091 3.120 2.774 3.149 4,238,542 3.0168 10.88%
2023-01-30 0 2.940 2.920 2.940 2.860 2.950 2,576,000 7,449,620 2.8919 2.822 2.803 2.822 2.746 2.832 2,683,333 2.7763 1.03%
2023-01-27 0 2.910 2.900 2.930 2.890 3.000 568,000 1,646,960 2.8996 2.794 2.784 2.813 2.774 2.880 591,667 2.7836 0.34%
2023-01-26 0 2.900 2.890 2.910 2.830 2.940 1,542,000 4,443,560 2.8817 2.784 2.774 2.794 2.717 2.822 1,606,250 2.7664 0.00%
2023-01-20 0 2.900 2.900 2.930 2.720 2.930 1,429,000 3,994,480 2.7953 2.784 2.784 2.813 2.611 2.813 1,488,542 2.6835 3.57%
2023-01-19 0 2.800 2.790 2.800 2.720 2.860 2,149,000 5,909,540 2.7499 2.688 2.678 2.688 2.611 2.746 2,238,542 2.6399 -2.10%
2023-01-18 0 2.860 2.850 2.860 2.800 2.990 3,347,000 9,570,820 2.8595 2.746 2.736 2.746 2.688 2.870 3,486,458 2.7451 -1.72%
2023-01-17 0 2.910 2.890 2.910 2.790 2.990 3,066,000 8,657,270 2.8236 2.794 2.774 2.794 2.678 2.870 3,193,750 2.7107 0.69%
2023-01-16 0 2.890 2.890 2.910 2.860 3.000 1,733,000 5,005,800 2.8885 2.774 2.774 2.794 2.746 2.880 1,805,208 2.7730 0.00%
2023-01-13 0 2.890 2.880 2.890 2.790 2.950 867,000 2,460,670 2.8381 2.774 2.765 2.774 2.678 2.832 903,125 2.7246 -0.34%
2023-01-12 0 2.900 2.890 2.900 2.840 3.040 727,000 2,090,000 2.8748 2.784 2.774 2.784 2.726 2.918 757,292 2.7598 0.00%
2023-01-11 0 2.900 2.900 2.920 2.860 3.000 812,000 2,374,360 2.9241 2.784 2.784 2.803 2.746 2.880 845,833 2.8071 -1.36%
2023-01-10 0 2.940 2.920 2.950 2.750 2.970 2,578,000 7,265,990 2.8185 2.822 2.803 2.832 2.640 2.851 2,685,417 2.7057 5.00%
2023-01-09 0 2.800 2.790 2.800 2.700 2.830 1,192,000 3,288,320 2.7587 2.688 2.678 2.688 2.592 2.717 1,241,667 2.6483 0.00%
2023-01-06 0 2.800 2.800 2.810 2.680 2.910 5,728,000 16,104,760 2.8116 2.688 2.688 2.698 2.573 2.794 5,966,667 2.6991 -1.41%
2023-01-05 0 2.840 2.840 2.860 2.840 2.960 3,225,000 9,268,790 2.8740 2.726 2.726 2.746 2.726 2.842 3,359,375 2.7591 -3.07%
2023-01-04 0 2.930 2.910 2.930 2.850 2.960 5,690,000 16,413,190 2.8846 2.813 2.794 2.813 2.736 2.842 5,927,083 2.7692 1.03%
2023-01-03 0 2.900 2.890 2.900 2.900 3.040 3,188,000 9,437,570 2.9603 2.784 2.774 2.784 2.784 2.918 3,320,833 2.8419 -2.03%
2022-12-30 0 2.960 2.950 2.960 2.850 3.120 4,670,000 13,689,810 2.9314 2.842 2.832 2.842 2.736 2.995 4,864,583 2.8142 -1.00%
2022-12-29 0 2.990 2.950 2.990 2.840 3.020 1,559,000 4,559,680 2.9247 2.870 2.832 2.870 2.726 2.899 1,623,958 2.8078 0.34%
2022-12-28 0 2.980 2.980 3.000 2.950 3.070 4,931,000 14,776,140 2.9966 2.861 2.861 2.880 2.832 2.947 5,136,458 2.8767 -0.67%
2022-12-23 0 3.000 3.000 3.020 2.950 3.070 4,422,000 13,359,210 3.0211 2.880 2.880 2.899 2.832 2.947 4,606,250 2.9002 -2.91%
2022-12-22 0 3.090 3.070 3.090 3.010 3.150 4,739,000 14,521,370 3.0642 2.966 2.947 2.966 2.890 3.024 4,936,458 2.9417 0.65%
2022-12-21 0 3.070 3.060 3.070 2.980 3.100 2,987,000 8,980,860 3.0066 2.947 2.938 2.947 2.861 2.976 3,111,458 2.8864 1.66%
2022-12-20 0 3.020 3.020 3.030 3.020 3.130 868,000 2,659,850 3.0643 2.899 2.899 2.909 2.899 3.005 904,167 2.9418 -4.13%
2022-12-19 0 3.150 3.100 3.150 3.040 3.180 852,000 2,651,300 3.1119 3.024 2.976 3.024 2.918 3.053 887,500 2.9874 -0.94%
2022-12-16 0 3.180 3.180 3.220 3.180 3.420 988,000 3,163,560 3.2020 3.053 3.053 3.091 3.053 3.283 1,029,167 3.0739 -2.45%
2022-12-15 0 3.260 3.250 3.260 3.250 3.440 1,172,000 3,853,900 3.2883 3.130 3.120 3.130 3.120 3.302 1,220,833 3.1568 -2.69%
2022-12-14 0 3.350 3.340 3.350 3.220 3.530 2,320,000 7,668,220 3.3053 3.216 3.206 3.216 3.091 3.389 2,416,667 3.1731 -2.62%
2022-12-13 0 3.440 3.400 3.440 3.190 3.490 1,960,000 6,384,620 3.2575 3.302 3.264 3.302 3.062 3.350 2,041,667 3.1272 7.17%
2022-12-12 0 3.210 3.200 3.210 3.140 3.240 3,173,000 10,041,200 3.1646 3.082 3.072 3.082 3.014 3.110 3,305,208 3.0380 0.00%
2022-12-09 0 3.210 3.200 3.210 3.150 3.240 778,000 2,476,710 3.1834 3.082 3.072 3.082 3.024 3.110 810,417 3.0561 0.31%
2022-12-08 0 3.200 3.190 3.200 3.140 3.250 867,000 2,746,790 3.1682 3.072 3.062 3.072 3.014 3.120 903,125 3.0414 0.00%
2022-12-07 0 3.200 3.170 3.200 3.100 3.220 636,000 2,015,330 3.1688 3.072 3.043 3.072 2.976 3.091 662,500 3.0420 2.89%
2022-12-06 0 3.110 3.100 3.110 3.090 3.230 845,000 2,636,440 3.1200 2.986 2.976 2.986 2.966 3.101 880,208 2.9952 -2.81%
2022-12-05 0 3.200 3.190 3.200 3.140 3.290 1,371,000 4,378,550 3.1937 3.072 3.062 3.072 3.014 3.158 1,428,125 3.0659 0.00%
2022-12-02 0 3.200 3.200 3.210 3.190 3.280 934,000 3,012,140 3.2250 3.072 3.072 3.082 3.062 3.149 972,917 3.0960 -0.93%
2022-12-01 0 3.230 3.210 3.250 3.160 3.250 2,729,000 8,697,580 3.1871 3.101 3.082 3.120 3.034 3.120 2,842,708 3.0596 0.94%
2022-11-30 0 3.200 3.190 3.200 3.160 3.300 1,528,000 4,895,970 3.2042 3.072 3.062 3.072 3.034 3.168 1,591,667 3.0760 -0.93%
2022-11-29 0 3.230 3.210 3.230 3.200 3.270 1,823,000 5,886,160 3.2288 3.101 3.082 3.101 3.072 3.139 1,898,958 3.0997 -0.31%
2022-11-28 0 3.240 3.210 3.240 3.200 3.300 2,578,000 8,359,660 3.2427 3.110 3.082 3.110 3.072 3.168 2,685,417 3.1130 -0.92%
2022-11-25 0 3.270 3.230 3.270 3.180 3.380 1,257,000 4,068,210 3.2364 3.139 3.101 3.139 3.053 3.245 1,309,375 3.1070 -1.80%
2022-11-24 0 3.330 3.310 3.330 3.230 3.380 961,000 3,194,980 3.3246 3.197 3.178 3.197 3.101 3.245 1,001,042 3.1917 0.00%
2022-11-23 0 3.330 3.310 3.330 3.090 3.400 13,217,000 42,979,410 3.2518 3.197 3.178 3.197 2.966 3.264 13,767,708 3.1218 2.15%
2022-11-22 0 3.260 3.260 3.270 3.190 3.360 1,643,000 5,295,600 3.2231 3.130 3.130 3.139 3.062 3.226 1,711,458 3.0942 -0.91%
2022-11-21 0 3.290 3.280 3.290 3.250 3.450 3,536,000 11,859,110 3.3538 3.158 3.149 3.158 3.120 3.312 3,683,333 3.2197 -2.66%
2022-11-18 0 3.380 3.370 3.380 3.310 3.470 1,274,000 4,285,080 3.3635 3.245 3.235 3.245 3.178 3.331 1,327,083 3.2289 -0.59%
2022-11-17 0 3.400 3.390 3.400 3.390 3.630 1,758,000 6,024,430 3.4269 3.264 3.254 3.264 3.254 3.485 1,831,250 3.2898 -5.03%
2022-11-16 0 3.580 3.560 3.580 3.460 3.600 1,169,000 4,095,200 3.5032 3.437 3.418 3.437 3.322 3.456 1,217,708 3.3630 2.29%
2022-11-15 0 3.500 3.490 3.500 3.420 3.630 2,987,957 10,491,532 3.5113 3.360 3.350 3.360 3.283 3.485 3,112,455 3.3708 0.00%
2022-11-14 0 3.500 3.460 3.500 3.460 3.540 1,124,000 3,924,735 3.4918 3.360 3.322 3.360 3.322 3.398 1,170,833 3.3521 0.29%
2022-11-11 0 3.490 3.480 3.490 3.450 3.550 994,000 3,463,670 3.4846 3.350 3.341 3.350 3.312 3.408 1,035,417 3.3452 0.29%
2022-11-10 0 3.480 3.470 3.480 3.300 3.590 1,978,000 6,706,800 3.3907 3.341 3.331 3.341 3.168 3.446 2,060,417 3.2551 -1.42%
2022-11-09 0 3.530 3.530 3.550 3.530 3.880 1,025,000 3,649,170 3.5602 3.389 3.389 3.408 3.389 3.725 1,067,708 3.4178 -1.94%
2022-11-08 0 3.600 3.600 3.610 3.520 3.670 872,000 3,115,110 3.5724 3.456 3.456 3.466 3.379 3.523 908,333 3.4295 0.84%
2022-11-07 0 3.570 3.540 3.570 3.450 3.700 1,468,000 5,183,100 3.5307 3.427 3.398 3.427 3.312 3.552 1,529,167 3.3895 0.56%
2022-11-04 0 3.550 3.540 3.550 3.400 3.580 1,509,000 5,239,150 3.4719 3.408 3.398 3.408 3.264 3.437 1,571,875 3.3331 2.60%
2022-11-03 0 3.460 3.450 3.460 3.330 3.550 2,690,000 9,119,860 3.3903 3.322 3.312 3.322 3.197 3.408 2,802,083 3.2547 -0.57%
2022-11-02 0 3.480 3.400 3.480 3.360 3.500 907,824 3,092,718 3.4067 3.341 3.264 3.341 3.226 3.360 945,650 3.2705 2.35%
2022-11-01 0 3.400 3.400 3.410 3.300 3.420 1,351,000 4,542,180 3.3621 3.264 3.264 3.274 3.168 3.283 1,407,292 3.2276 1.80%
2022-10-31 0 3.340 3.330 3.340 3.250 3.470 3,160,000 10,514,040 3.3272 3.206 3.197 3.206 3.120 3.331 3,291,667 3.1941 -0.89%
2022-10-28 0 3.370 3.340 3.370 3.250 3.530 3,696,000 12,425,320 3.3618 3.235 3.206 3.235 3.120 3.389 3,850,000 3.2274 -2.32%
2022-10-27 0 3.450 3.440 3.450 3.280 3.470 3,999,000 13,515,460 3.3797 3.312 3.302 3.312 3.149 3.331 4,165,625 3.2445 1.77%
2022-10-26 0 3.390 3.380 3.390 3.350 3.490 2,464,000 8,411,010 3.4136 3.254 3.245 3.254 3.216 3.350 2,566,667 3.2770 -1.74%
2022-10-25 0 3.450 3.380 3.450 3.330 3.500 2,266,000 7,729,220 3.4110 3.312 3.245 3.312 3.197 3.360 2,360,417 3.2745 -0.86%
2022-10-24 0 3.480 3.460 3.490 3.360 3.670 2,249,000 7,699,450 3.4235 3.341 3.322 3.350 3.226 3.523 2,342,708 3.2866 -2.79%
2022-10-21 0 3.580 3.570 3.580 3.520 3.700 2,186,000 7,813,890 3.5745 3.437 3.427 3.437 3.379 3.552 2,277,083 3.4315 -1.92%
2022-10-20 0 3.650 3.640 3.650 3.440 3.690 3,296,000 11,697,920 3.5491 3.504 3.494 3.504 3.302 3.542 3,433,333 3.4072 0.83%
2022-10-19 0 3.620 3.620 3.680 3.550 3.710 1,773,000 6,442,470 3.6337 3.475 3.475 3.533 3.408 3.562 1,846,875 3.4883 -2.16%
2022-10-18 0 3.700 3.690 3.700 3.610 3.860 2,976,000 10,940,220 3.6761 3.552 3.542 3.552 3.466 3.706 3,100,000 3.5291 0.00%
2022-10-17 0 3.700 3.690 3.700 3.650 3.930 2,641,000 9,807,660 3.7136 3.552 3.542 3.552 3.504 3.773 2,751,042 3.5651 -2.63%
2022-10-14 0 3.800 3.800 3.850 3.500 3.800 1,931,000 7,086,620 3.6699 3.648 3.648 3.696 3.360 3.648 2,011,458 3.5231 5.56%
2022-10-13 0 3.600 3.600 3.640 3.590 3.820 1,997,000 7,354,940 3.6830 3.456 3.456 3.494 3.446 3.667 2,080,208 3.5357 -4.00%
2022-10-12 0 3.750 3.740 3.750 3.500 3.910 2,332,000 8,536,440 3.6606 3.600 3.590 3.600 3.360 3.754 2,429,167 3.5141 -1.32%
2022-10-11 0 3.800 3.800 3.860 3.760 3.910 1,951,000 7,486,960 3.8375 3.648 3.648 3.706 3.610 3.754 2,032,292 3.6840 -3.06%
2022-10-10 0 3.920 3.920 3.930 3.800 4.030 2,202,000 8,484,370 3.8530 3.763 3.763 3.773 3.648 3.869 2,293,750 3.6989 -2.97%
2022-10-07 0 4.040 4.040 4.110 4.040 4.250 1,917,000 7,869,260 4.1050 3.878 3.878 3.946 3.878 4.080 1,996,875 3.9408 -1.94%
2022-10-06 0 4.120 4.090 4.150 3.970 4.160 2,087,000 8,438,650 4.0434 3.955 3.926 3.984 3.811 3.994 2,173,958 3.8817 0.24%
2022-10-05 0 4.110 4.070 4.110 3.890 4.110 2,974,000 11,873,840 3.9925 3.946 3.907 3.946 3.734 3.946 3,097,917 3.8328 5.38%
2022-10-03 0 3.900 3.840 3.930 3.740 4.000 1,713,000 6,626,860 3.8686 3.744 3.686 3.773 3.590 3.840 1,784,375 3.7138 -2.50%
2022-09-30 0 4.000 3.990 4.000 3.820 4.000 2,059,000 8,087,410 3.9278 3.840 3.830 3.840 3.667 3.840 2,144,792 3.7707 3.63%
2022-09-29 0 3.860 3.860 3.940 3.860 4.100 2,635,000 10,486,360 3.9796 3.706 3.706 3.782 3.706 3.936 2,744,792 3.8205 -5.16%
2022-09-28 0 4.070 4.070 4.090 3.750 4.160 4,374,000 17,133,310 3.9171 3.907 3.907 3.926 3.600 3.994 4,556,250 3.7604 2.78%
2022-09-27 0 3.960 3.920 3.960 3.800 3.980 1,761,000 6,773,200 3.8462 3.802 3.763 3.802 3.648 3.821 1,834,375 3.6924 2.06%
2022-09-26 0 3.880 3.830 3.880 3.760 3.920 1,696,000 6,501,520 3.8334 3.725 3.677 3.725 3.610 3.763 1,766,667 3.6801 -0.51%
2022-09-23 0 3.900 3.890 3.900 3.690 3.980 2,516,000 9,430,020 3.7480 3.744 3.734 3.744 3.542 3.821 2,620,833 3.5981 2.90%
2022-09-22 0 3.790 3.680 3.750 3.580 3.790 2,072,000 7,488,240 3.6140 3.638 3.533 3.600 3.437 3.638 2,158,333 3.4695 1.61%
2022-09-21 0 3.730 3.670 3.730 3.680 3.810 1,571,000 5,850,480 3.7240 3.581 3.523 3.581 3.533 3.658 1,636,458 3.5751 -2.36%
2022-09-20 0 3.820 3.810 3.820 3.770 3.900 1,797,000 6,857,750 3.8162 3.667 3.658 3.667 3.619 3.744 1,871,875 3.6636 -1.80%
2022-09-19 0 3.890 3.840 3.890 3.840 3.960 1,929,000 7,489,510 3.8826 3.734 3.686 3.734 3.686 3.802 2,009,375 3.7273 -0.51%
2022-09-16 0 3.910 3.850 3.910 3.710 3.910 1,957,000 7,497,250 3.8310 3.754 3.696 3.754 3.562 3.754 2,038,542 3.6778 2.89%
2022-09-15 0 3.800 3.780 3.800 3.740 3.880 1,782,000 6,721,300 3.7718 3.648 3.629 3.648 3.590 3.725 1,856,250 3.6209 0.00%
2022-09-14 0 3.800 3.800 3.810 3.730 3.950 3,045,000 11,550,530 3.7933 3.648 3.648 3.658 3.581 3.792 3,171,875 3.6415 -4.28%
2022-09-13 0 3.970 3.970 4.030 3.960 4.190 2,152,000 8,771,670 4.0761 3.811 3.811 3.869 3.802 4.022 2,241,667 3.9130 -2.93%
2022-09-09 0 4.090 4.060 4.080 3.860 4.150 2,277,000 8,973,140 3.9408 3.926 3.898 3.917 3.706 3.984 2,371,875 3.7831 4.60%
2022-09-08 0 3.910 3.890 3.910 3.820 4.000 2,430,000 9,469,190 3.8968 3.754 3.734 3.754 3.667 3.840 2,531,250 3.7409 1.56%
2022-09-07 0 3.850 3.840 3.850 3.780 3.890 2,323,000 8,885,950 3.8252 3.696 3.686 3.696 3.629 3.734 2,419,792 3.6722 -0.77%
2022-09-06 0 3.880 3.860 3.880 3.750 3.970 2,142,000 8,245,190 3.8493 3.725 3.706 3.725 3.600 3.811 2,231,250 3.6953 0.78%
2022-09-05 0 3.850 3.810 3.850 3.720 3.900 2,052,000 7,701,860 3.7533 3.696 3.658 3.696 3.571 3.744 2,137,500 3.6032 1.32%
2022-09-02 0 3.800 3.800 3.810 3.740 3.940 2,213,000 8,479,000 3.8315 3.648 3.648 3.658 3.590 3.782 2,305,208 3.6782 -2.31%
2022-09-01 0 3.890 3.880 3.890 3.200 4.000 2,441,000 9,338,450 3.8257 3.734 3.725 3.734 3.072 3.840 2,542,708 3.6726 -0.26%
2022-08-31 0 3.900 3.860 3.900 3.830 4.000 1,729,000 6,724,220 3.8891 3.744 3.706 3.744 3.677 3.840 1,801,042 3.7335 -1.27%
2022-08-30 0 3.950 3.890 3.950 3.830 4.000 2,133,000 8,270,480 3.8774 3.792 3.734 3.792 3.677 3.840 2,221,875 3.7223 -0.25%
2022-08-29 0 3.960 3.950 3.960 3.800 4.030 3,077,000 12,032,600 3.9105 3.802 3.792 3.802 3.648 3.869 3,205,208 3.7541 -1.49%
2022-08-26 0 4.020 3.990 4.020 3.480 4.190 4,066,000 15,394,530 3.7862 3.859 3.830 3.859 3.341 4.022 4,235,417 3.6347 0.00%
2022-08-25 0 4.020 3.970 4.080 3.940 4.270 2,505,000 10,129,240 4.0436 3.859 3.811 3.917 3.782 4.099 2,609,375 3.8819 -3.83%
2022-08-24 0 4.180 4.130 4.180 4.040 4.280 2,434,000 10,052,920 4.1302 4.013 3.965 4.013 3.878 4.109 2,535,417 3.9650 -0.48%
2022-08-23 0 4.200 4.150 4.200 4.080 4.270 2,298,000 9,551,520 4.1564 4.032 3.984 4.032 3.917 4.099 2,393,750 3.9902 0.00%
2022-08-22 0 4.200 4.190 4.240 4.080 4.450 4,955,000 21,117,310 4.2618 4.032 4.022 4.070 3.917 4.272 5,161,458 4.0913 -4.55%
2022-08-19 0 4.400 4.390 4.400 4.340 4.500 1,898,000 8,351,390 4.4001 4.224 4.214 4.224 4.166 4.320 1,977,083 4.2241 0.00%
2022-08-18 0 4.400 4.400 4.450 4.360 4.580 3,426,000 15,079,840 4.4016 4.224 4.224 4.272 4.186 4.397 3,568,750 4.2255 -0.90%
2022-08-17 0 4.440 4.440 4.450 4.310 4.460 5,075,000 22,296,500 4.3934 4.262 4.262 4.272 4.138 4.282 5,286,458 4.2177 2.30%
2022-08-16 0 4.340 4.300 4.340 4.270 4.500 2,052,000 8,919,040 4.3465 4.166 4.128 4.166 4.099 4.320 2,137,500 4.1727 -1.36%
2022-08-15 0 4.400 4.360 4.400 4.280 4.650 2,903,000 12,710,240 4.3783 4.224 4.186 4.224 4.109 4.464 3,023,958 4.2032 -2.00%
2022-08-12 0 4.490 4.480 4.490 4.270 4.490 8,802,000 39,036,280 4.4349 4.310 4.301 4.310 4.099 4.310 9,168,750 4.2575 1.58%
2022-08-11 0 4.420 4.380 4.420 4.020 4.450 7,582,500 31,581,938 4.1651 4.243 4.205 4.243 3.859 4.272 7,898,438 3.9985 4.00%
2022-08-10 0 4.250 4.240 4.250 4.140 4.500 3,387,000 14,427,070 4.2595 4.080 4.070 4.080 3.974 4.320 3,528,125 4.0892 -4.92%
2022-08-09 0 4.470 4.460 4.470 4.290 4.650 5,841,500 26,151,235 4.4768 4.291 4.282 4.291 4.118 4.464 6,084,896 4.2977 0.45%
2022-08-08 0 4.450 4.450 4.470 4.080 4.880 14,125,000 63,649,290 4.5061 4.272 4.272 4.291 3.917 4.685 14,713,542 4.3259 20.92%
2022-08-05 1 - - - - - 0 0 - 3.533 - - - - 0 - 0.00%
2022-08-04 1 3.680 3.680 3.700 3.640 3.790 4,081,000 15,090,330 3.6977 3.533 3.533 3.552 3.494 3.638 4,251,042 3.5498 2.51%
2022-08-03 0 3.590 3.580 3.650 3.530 3.650 2,593,000 9,308,370 3.5898 3.446 3.437 3.504 3.389 3.504 2,701,042 3.4462 0.56%
2022-08-02 0 3.570 3.390 3.580 3.320 3.700 2,899,000 9,797,250 3.3795 3.427 3.254 3.437 3.187 3.552 3,019,792 3.2443 2.29%
2022-08-01 0 3.490 3.440 3.490 3.410 3.700 3,751,000 13,149,350 3.5056 3.350 3.302 3.350 3.274 3.552 3,907,292 3.3653 -4.38%
2022-07-29 0 3.650 3.650 3.670 3.500 3.700 3,153,000 11,165,390 3.5412 3.504 3.504 3.523 3.360 3.552 3,284,375 3.3995 1.39%
2022-07-28 0 3.600 3.590 3.600 3.510 3.750 1,985,000 7,026,970 3.5400 3.456 3.446 3.456 3.370 3.600 2,067,708 3.3984 2.27%
2022-07-27 0 3.520 3.490 3.520 3.450 3.640 2,236,000 7,834,440 3.5038 3.379 3.350 3.379 3.312 3.494 2,329,167 3.3636 -3.83%
2022-07-26 0 3.660 3.640 3.660 3.560 3.770 2,671,000 9,628,260 3.6047 3.514 3.494 3.514 3.418 3.619 2,782,292 3.4606 -0.81%
2022-07-25 0 3.690 3.690 3.710 3.650 4.040 3,005,000 11,180,910 3.7208 3.542 3.542 3.562 3.504 3.878 3,130,208 3.5719 -6.58%
2022-07-22 0 3.950 3.940 3.950 3.930 4.120 2,392,000 9,563,760 3.9982 3.792 3.782 3.792 3.773 3.955 2,491,667 3.8383 -2.23%
2022-07-21 0 4.040 4.000 4.040 3.920 4.090 2,960,000 11,910,660 4.0239 3.878 3.840 3.878 3.763 3.926 3,083,333 3.8629 3.32%
2022-07-20 0 3.910 3.920 3.930 3.720 3.950 3,774,000 14,563,320 3.8589 3.754 3.763 3.773 3.571 3.792 3,931,250 3.7045 4.83%
2022-07-19 0 3.730 3.710 3.730 3.700 3.850 2,330,000 8,723,640 3.7441 3.581 3.562 3.581 3.552 3.696 2,427,083 3.5943 0.00%
2022-07-18 0 3.730 3.710 3.730 3.610 3.780 2,131,000 7,807,820 3.6639 3.581 3.562 3.581 3.466 3.629 2,219,792 3.5174 2.19%
2022-07-15 0 3.650 3.610 3.650 3.610 3.770 2,249,000 8,277,050 3.6803 3.504 3.466 3.504 3.466 3.619 2,342,708 3.5331 -0.27%
2022-07-14 0 3.660 3.620 3.660 3.550 3.660 2,124,000 7,614,410 3.5849 3.514 3.475 3.514 3.408 3.514 2,212,500 3.4415 2.81%
2022-07-13 0 3.560 3.550 3.560 3.500 3.670 2,250,000 8,048,710 3.5772 3.418 3.408 3.418 3.360 3.523 2,343,750 3.4341 -3.00%
2022-07-12 0 3.670 3.630 3.680 3.310 4.260 6,815,000 24,723,850 3.6279 3.523 3.485 3.533 3.178 4.090 7,098,958 3.4827 -10.49%
2022-07-11 0 4.100 4.080 4.100 3.920 4.330 3,692,000 15,181,940 4.1121 3.936 3.917 3.936 3.763 4.157 3,845,833 3.9476 -0.73%
2022-07-08 0 4.130 4.100 4.130 3.830 4.140 4,499,952 17,908,237 3.9797 3.965 3.936 3.965 3.677 3.974 4,687,450 3.8205 9.55%
2022-07-07 0 3.770 3.780 3.800 3.710 3.850 2,304,000 8,732,500 3.7901 3.619 3.629 3.648 3.562 3.696 2,400,000 3.6385 -0.26%
2022-07-06 0 3.780 3.780 3.830 3.700 3.860 3,002,000 11,366,140 3.7862 3.629 3.629 3.677 3.552 3.706 3,127,083 3.6347 1.34%
2022-07-05 0 3.730 3.730 3.740 3.650 3.850 3,035,000 11,233,610 3.7014 3.581 3.581 3.590 3.504 3.696 3,161,458 3.5533 -1.06%
2022-07-04 0 3.770 3.760 3.770 3.680 3.870 5,801,000 21,849,740 3.7665 3.619 3.610 3.619 3.533 3.715 6,042,708 3.6159 1.62%
2022-06-30 0 3.710 3.710 3.720 3.670 3.850 6,150,000 22,845,610 3.7147 3.562 3.562 3.571 3.523 3.696 6,406,250 3.5661 0.54%
2022-06-29 0 3.690 3.690 3.700 3.670 3.760 2,767,000 10,260,170 3.7080 3.542 3.542 3.552 3.523 3.610 2,882,292 3.5597 -0.27%
2022-06-28 0 3.700 3.700 3.710 3.660 3.800 5,158,000 19,182,140 3.7189 3.552 3.552 3.562 3.514 3.648 5,372,917 3.5702 -0.80%
2022-06-27 0 3.730 3.720 3.730 3.660 3.990 6,264,000 23,236,220 3.7095 3.581 3.571 3.581 3.514 3.830 6,525,000 3.5611 -4.36%
2022-06-24 0 3.900 3.900 3.980 3.680 4.080 3,075,000 12,051,650 3.9192 3.744 3.744 3.821 3.533 3.917 3,203,125 3.7625 6.85%
2022-06-23 0 3.650 3.650 3.680 3.570 3.720 5,833,000 20,989,970 3.5985 3.504 3.504 3.533 3.427 3.571 6,076,042 3.4545 1.39%
2022-06-22 0 3.600 3.570 3.640 3.550 3.800 5,768,000 20,684,400 3.5861 3.456 3.427 3.494 3.408 3.648 6,008,333 3.4426 0.56%
2022-06-21 0 3.580 3.550 3.580 3.500 3.670 3,241,000 11,551,060 3.5640 3.437 3.408 3.437 3.360 3.523 3,376,042 3.4215 1.13%
2022-06-20 0 3.540 3.520 3.540 3.520 3.700 3,446,000 12,399,570 3.5983 3.398 3.379 3.398 3.379 3.552 3,589,583 3.4543 -3.01%
2022-06-17 0 3.650 3.590 3.650 3.580 3.820 3,227,000 11,953,350 3.7042 3.504 3.446 3.504 3.437 3.667 3,361,458 3.5560 -5.19%
2022-06-16 0 3.850 3.850 3.880 3.750 4.300 3,678,000 14,646,980 3.9823 3.696 3.696 3.725 3.600 4.128 3,831,250 3.8230 -8.98%
2022-06-15 0 4.230 4.200 4.350 3.770 4.400 3,063,000 12,516,290 4.0863 4.061 4.032 4.176 3.619 4.224 3,190,625 3.9228 12.20%
2022-06-14 0 3.770 3.740 3.750 3.720 3.800 2,173,000 8,174,960 3.7621 3.619 3.590 3.600 3.571 3.648 2,263,542 3.6116 -0.53%
2022-06-13 0 3.790 3.730 3.790 3.650 3.800 2,202,000 8,253,660 3.7483 3.638 3.581 3.638 3.504 3.648 2,293,750 3.5983 3.55%
2022-06-10 0 3.660 3.660 3.700 3.660 3.800 2,152,000 8,047,730 3.7397 3.514 3.514 3.552 3.514 3.648 2,241,667 3.5901 -6.15%
2022-06-09 0 3.900 3.860 3.910 3.660 3.940 2,166,000 8,068,170 3.7249 3.744 3.706 3.754 3.514 3.782 2,256,250 3.5759 4.28%
2022-06-08 0 3.740 3.690 3.740 3.550 3.800 3,202,000 11,688,810 3.6505 3.590 3.542 3.590 3.408 3.648 3,335,417 3.5045 -0.27%
2022-06-07 0 3.750 3.740 3.750 3.660 3.980 2,397,000 9,044,700 3.7733 3.600 3.590 3.600 3.514 3.821 2,496,875 3.6224 -1.32%
2022-06-06 0 3.800 3.760 3.810 3.530 3.840 1,922,000 7,207,490 3.7500 3.648 3.610 3.658 3.389 3.686 2,002,083 3.6000 7.65%
2022-06-02 0 3.530 3.530 3.590 3.530 3.770 2,036,000 7,407,600 3.6383 3.389 3.389 3.446 3.389 3.619 2,120,833 3.4928 -5.36%
2022-06-01 0 3.730 3.730 3.820 3.570 3.890 2,324,000 8,698,760 3.7430 3.581 3.581 3.667 3.427 3.734 2,420,833 3.5933 3.61%
2022-05-31 0 3.600 3.600 3.620 3.530 3.770 2,114,000 7,618,530 3.6038 3.456 3.456 3.475 3.389 3.619 2,202,083 3.4597 0.00%
2022-05-30 0 3.600 3.600 3.650 3.420 3.650 2,263,000 8,008,160 3.5387 3.456 3.456 3.504 3.283 3.504 2,357,292 3.3972 -0.55%
2022-05-27 0 3.620 3.600 3.650 3.400 3.900 2,613,000 9,149,820 3.5017 3.475 3.456 3.504 3.264 3.744 2,721,875 3.3616 -4.74%
2022-05-26 0 3.800 3.800 3.880 3.540 4.100 2,332,000 8,785,800 3.7675 3.648 3.648 3.725 3.398 3.936 2,429,167 3.6168 -7.32%
2022-05-25 0 4.100 4.100 4.180 3.920 5.080 1,350,000 5,724,870 4.2406 3.936 3.936 4.013 3.763 4.877 1,406,250 4.0710 -7.87%
2022-05-24 0 4.450 4.400 4.450 3.460 5.000 3,583,000 13,722,950 3.8300 4.272 4.224 4.272 3.322 4.800 3,732,292 3.6768 26.42%
2022-05-23 0 3.520 3.520 3.550 3.360 3.550 4,166,000 14,212,580 3.4116 3.379 3.379 3.408 3.226 3.408 4,339,583 3.2751 2.62%
2022-05-20 0 3.430 3.420 3.430 3.330 3.690 2,684,000 9,229,040 3.4385 3.293 3.283 3.293 3.197 3.542 2,795,833 3.3010 -1.72%
2022-05-19 0 3.490 3.480 3.550 3.220 3.600 2,793,000 9,612,220 3.4415 3.350 3.341 3.408 3.091 3.456 2,909,375 3.3039 3.25%
2022-05-18 0 3.380 3.320 3.380 3.140 3.480 2,783,000 9,042,850 3.2493 3.245 3.187 3.245 3.014 3.341 2,898,958 3.1193 4.97%
2022-05-17 0 3.220 3.220 3.250 3.150 3.480 3,564,000 11,590,440 3.2521 3.091 3.091 3.120 3.024 3.341 3,712,500 3.1220 -6.40%
2022-05-16 0 3.440 3.300 3.440 3.030 3.540 3,870,000 12,373,600 3.1973 3.302 3.168 3.302 2.909 3.398 4,031,250 3.0694 2.99%
2022-05-13 0 3.340 3.300 3.340 2.910 3.470 2,895,000 8,926,860 3.0835 3.206 3.168 3.206 2.794 3.331 3,015,625 2.9602 -4.57%
2022-05-12 0 3.500 3.500 3.510 3.450 3.910 2,342,000 8,615,570 3.6787 3.360 3.360 3.370 3.312 3.754 2,439,583 3.5316 -10.94%
2022-05-11 0 3.930 3.900 3.930 3.760 3.950 1,625,000 6,195,520 3.8126 3.773 3.744 3.773 3.610 3.792 1,692,708 3.6601 0.77%
2022-05-10 0 3.900 3.870 3.890 3.810 4.000 1,341,000 5,200,830 3.8783 3.744 3.715 3.734 3.658 3.840 1,396,875 3.7232 -1.52%
2022-05-06 0 3.960 3.950 3.960 3.810 4.030 1,640,000 6,396,850 3.9005 3.802 3.792 3.802 3.658 3.869 1,708,333 3.7445 -1.00%
2022-05-05 0 4.000 3.950 4.000 3.880 4.120 1,786,000 7,097,520 3.9740 3.840 3.792 3.840 3.725 3.955 1,860,417 3.8150 -2.20%
2022-05-04 0 4.090 4.080 4.120 4.060 4.230 1,674,000 6,883,750 4.1122 3.926 3.917 3.955 3.898 4.061 1,743,750 3.9477 -2.62%
2022-05-03 0 4.200 4.200 4.230 4.190 4.320 1,610,000 6,804,890 4.2266 4.032 4.032 4.061 4.022 4.147 1,677,083 4.0576 -0.24%
2022-04-29 0 4.210 4.210 4.220 4.150 4.280 1,621,000 6,813,430 4.2032 4.042 4.042 4.051 3.984 4.109 1,688,542 4.0351 0.24%
2022-04-28 0 4.200 4.160 4.200 4.030 4.280 2,062,000 8,469,670 4.1075 4.032 3.994 4.032 3.869 4.109 2,147,917 3.9432 0.00%
2022-04-27 0 4.200 4.200 4.230 4.190 4.370 4,004,000 16,872,500 4.2139 4.032 4.032 4.061 4.022 4.195 4,170,833 4.0454 -1.87%
2022-04-26 0 4.280 4.200 4.290 4.160 4.450 1,319,000 5,581,010 4.2312 4.109 4.032 4.118 3.994 4.272 1,373,958 4.0620 0.00%
2022-04-25 0 4.280 4.250 4.300 4.170 4.380 1,439,000 6,142,670 4.2687 4.109 4.080 4.128 4.003 4.205 1,498,958 4.0980 -0.93%
2022-04-22 0 4.320 4.290 4.330 4.250 4.370 3,461,000 14,886,720 4.3013 4.147 4.118 4.157 4.080 4.195 3,605,208 4.1292 0.70%
2022-04-21 0 4.290 4.290 4.300 4.240 4.410 2,112,000 9,090,510 4.3042 4.118 4.118 4.128 4.070 4.234 2,200,000 4.1321 -2.28%
2022-04-20 0 4.390 4.390 4.400 4.260 4.640 2,476,000 10,853,260 4.3834 4.214 4.214 4.224 4.090 4.454 2,579,167 4.2080 -6.60%
2022-04-19 0 4.700 4.650 4.700 4.570 4.950 4,014,000 18,993,690 4.7319 4.512 4.464 4.512 4.387 4.752 4,181,250 4.5426 -3.29%
2022-04-14 0 4.860 4.860 4.890 4.680 4.950 2,058,000 10,036,280 4.8767 4.666 4.666 4.694 4.493 4.752 2,143,750 4.6816 3.62%
2022-04-13 0 4.690 4.660 4.690 4.480 4.740 2,178,000 10,046,750 4.6128 4.502 4.474 4.502 4.301 4.550 2,268,750 4.4283 4.45%
2022-04-12 0 4.490 4.450 4.530 4.370 4.600 2,098,000 9,296,310 4.4310 4.310 4.272 4.349 4.195 4.416 2,185,417 4.2538 0.90%
2022-04-11 0 4.450 4.400 4.450 4.290 4.590 2,160,000 9,435,630 4.3683 4.272 4.224 4.272 4.118 4.406 2,250,000 4.1936 -2.84%
2022-04-08 0 4.580 4.550 4.580 4.390 4.580 1,505,000 6,782,940 4.5069 4.397 4.368 4.397 4.214 4.397 1,567,708 4.3267 2.23%
2022-04-07 0 4.480 4.480 4.570 4.420 4.650 1,832,000 8,282,490 4.5210 4.301 4.301 4.387 4.243 4.464 1,908,333 4.3402 -3.66%
2022-04-06 0 4.650 4.650 4.670 4.350 4.830 5,573,000 24,678,450 4.4282 4.464 4.464 4.483 4.176 4.637 5,805,208 4.2511 -3.53%
2022-04-04 0 4.820 4.800 4.820 4.680 4.920 2,073,000 9,902,290 4.7768 4.627 4.608 4.627 4.493 4.723 2,159,375 4.5857 2.77%
2022-04-01 0 4.690 4.610 4.690 4.450 4.700 2,109,000 9,673,350 4.5867 4.502 4.426 4.502 4.272 4.512 2,196,875 4.4032 0.21%
2022-03-31 0 4.680 4.680 4.700 4.470 4.740 1,565,000 7,130,740 4.5564 4.493 4.493 4.512 4.291 4.550 1,630,208 4.3741 0.00%
2022-03-30 0 4.680 4.680 4.690 4.650 4.880 2,026,000 9,590,940 4.7339 4.493 4.493 4.502 4.464 4.685 2,110,417 4.5446 -2.09%
2022-03-29 0 4.780 4.770 4.790 4.710 4.950 2,292,000 11,102,910 4.8442 4.589 4.579 4.598 4.522 4.752 2,387,500 4.6504 -1.65%
2022-03-28 0 4.860 4.840 4.860 4.820 5.310 2,210,000 11,020,630 4.9867 4.666 4.646 4.666 4.627 5.098 2,302,083 4.7872 -8.47%
2022-03-25 0 5.310 5.270 5.310 5.000 5.380 3,810,000 19,684,200 5.1665 5.098 5.059 5.098 4.800 5.165 3,968,750 4.9598 6.20%
2022-03-24 0 5.000 5.000 5.010 4.740 5.000 1,569,000 7,651,140 4.8764 4.800 4.800 4.810 4.550 4.800 1,634,375 4.6814 -1.38%
2022-03-23 0 5.070 5.060 5.080 5.050 5.370 2,135,000 11,040,730 5.1713 4.867 4.858 4.877 4.848 5.155 2,223,958 4.9645 -5.59%
2022-03-22 0 5.370 5.280 5.370 5.120 5.390 3,609,000 18,718,310 5.1866 5.155 5.069 5.155 4.915 5.174 3,759,375 4.9791 3.27%
2022-03-21 0 5.200 5.200 5.220 5.010 5.500 5,385,000 28,337,520 5.2623 4.992 4.992 5.011 4.810 5.280 5,609,375 5.0518 2.16%
2022-03-18 0 5.090 4.990 5.090 4.900 5.280 2,248,000 11,243,020 5.0013 4.886 4.790 4.886 4.704 5.069 2,341,667 4.8013 -3.78%
2022-03-17 0 5.290 5.280 5.290 4.820 5.480 2,973,000 15,242,680 5.1270 5.078 5.069 5.078 4.627 5.261 3,096,875 4.9220 -3.47%
2022-03-16 0 5.480 5.470 5.480 5.390 5.680 1,649,000 8,975,800 5.4432 5.261 5.251 5.261 5.174 5.453 1,717,708 5.2255 0.74%
2022-03-15 0 5.440 5.440 5.450 5.380 5.680 1,832,000 9,975,780 5.4453 5.222 5.222 5.232 5.165 5.453 1,908,333 5.2275 -2.86%
2022-03-14 0 5.600 5.590 5.600 5.470 5.960 1,732,000 9,718,280 5.6110 5.376 5.366 5.376 5.251 5.722 1,804,167 5.3866 -5.25%
2022-03-11 0 5.910 5.820 5.910 5.760 5.920 1,092,000 6,390,000 5.8516 5.674 5.587 5.674 5.530 5.683 1,137,500 5.6176 0.17%
2022-03-10 0 5.900 5.890 5.900 5.880 6.100 824,972 4,892,883 5.9310 5.664 5.654 5.664 5.645 5.856 859,346 5.6937 -1.17%
2022-03-09 0 5.970 5.960 6.000 5.900 6.050 1,144,000 6,819,140 5.9608 5.731 5.722 5.760 5.664 5.808 1,191,667 5.7224 0.00%
2022-03-08 0 5.970 5.950 5.970 5.910 6.010 974,000 5,821,830 5.9772 5.731 5.712 5.731 5.674 5.770 1,014,583 5.7381 0.00%
2022-03-07 0 5.970 5.970 5.980 5.920 6.100 1,061,000 6,361,650 5.9959 5.731 5.731 5.741 5.683 5.856 1,105,208 5.7561 -1.49%
2022-03-04 0 6.060 6.020 6.060 5.920 6.170 1,108,000 6,706,600 6.0529 5.818 5.779 5.818 5.683 5.923 1,154,167 5.8108 0.50%
2022-03-03 0 6.030 6.030 6.120 5.870 6.100 1,047,000 6,215,810 5.9368 5.789 5.789 5.875 5.635 5.856 1,090,625 5.6993 0.00%
2022-03-02 0 6.030 6.030 6.070 6.020 6.200 3,774,000 22,696,250 6.0138 5.789 5.789 5.827 5.779 5.952 3,931,250 5.7733 -2.74%
2022-03-01 0 6.200 6.030 6.220 6.030 6.200 1,458,000 8,920,960 6.1186 5.952 5.789 5.971 5.789 5.952 1,518,750 5.8739 1.47%
2022-02-28 0 6.110 6.050 6.110 6.020 6.150 804,000 4,876,630 6.0655 5.866 5.808 5.866 5.779 5.904 837,500 5.8228 -0.65%
2022-02-25 0 6.150 6.070 6.150 6.080 6.160 1,062,000 6,496,740 6.1175 5.904 5.827 5.904 5.837 5.914 1,106,250 5.8728 0.00%
2022-02-24 0 6.150 6.050 6.150 6.110 6.210 849,000 5,236,430 6.1678 5.904 5.808 5.904 5.866 5.962 884,375 5.9211 -1.13%
2022-02-23 0 6.220 6.150 6.220 6.020 6.360 806,000 4,934,660 6.1224 5.971 5.904 5.971 5.779 6.106 839,583 5.8775 2.30%
2022-02-22 0 6.080 6.000 6.100 5.850 6.140 829,000 4,919,780 5.9346 5.837 5.760 5.856 5.616 5.894 863,542 5.6972 0.50%
2022-02-21 0 6.050 6.050 6.060 6.050 6.200 796,000 4,854,910 6.0991 5.808 5.808 5.818 5.808 5.952 829,167 5.8552 -2.58%
2022-02-18 0 6.210 6.110 6.220 6.020 6.220 1,058,000 6,488,030 6.1324 5.962 5.866 5.971 5.779 5.971 1,102,083 5.8871 0.00%
2022-02-17 0 6.210 6.160 6.210 6.160 6.230 736,000 4,558,700 6.1939 5.962 5.914 5.962 5.914 5.981 766,667 5.9461 0.32%
2022-02-16 0 6.190 6.180 6.190 6.130 6.310 2,348,954 14,591,561 6.2119 5.942 5.933 5.942 5.885 6.058 2,446,827 5.9635 0.00%
2022-02-15 0 6.190 6.140 6.190 6.120 6.230 821,000 5,080,060 6.1876 5.942 5.894 5.942 5.875 5.981 855,208 5.9401 0.16%
2022-02-14 0 6.180 6.100 6.180 6.040 6.250 843,000 5,138,940 6.0960 5.933 5.856 5.933 5.798 6.000 878,125 5.8522 -0.80%
2022-02-11 0 6.230 6.180 6.230 6.170 6.250 856,000 5,307,080 6.1999 5.981 5.933 5.981 5.923 6.000 891,667 5.9519 0.00%
2022-02-10 0 6.230 6.160 6.240 6.050 6.240 2,937,000 17,916,680 6.1003 5.981 5.914 5.990 5.808 5.990 3,059,375 5.8563 1.30%
2022-02-09 0 6.150 6.150 6.180 6.100 6.210 822,194 5,059,323 6.1534 5.904 5.904 5.933 5.856 5.962 856,452 5.9073 -0.81%
2022-02-08 0 6.200 6.110 6.200 6.090 6.210 885,000 5,446,030 6.1537 5.952 5.866 5.952 5.846 5.962 921,875 5.9076 0.16%
2022-02-07 0 6.190 6.110 6.200 6.060 6.190 1,578,000 9,641,840 6.1102 5.942 5.866 5.952 5.818 5.942 1,643,750 5.8658 0.16%
2022-02-04 0 6.180 6.120 6.180 5.950 6.330 1,181,956 7,214,125 6.1035 5.933 5.875 5.933 5.712 6.077 1,231,204 5.8594 -2.68%
2022-01-31 0 6.350 6.300 6.350 6.030 6.500 726,000 4,485,170 6.1779 6.096 6.048 6.096 5.789 6.240 756,250 5.9308 -0.47%
2022-01-28 0 6.380 6.380 6.390 5.880 6.390 1,307,000 7,982,480 6.1075 6.125 6.125 6.134 5.645 6.134 1,361,458 5.8632 7.95%
2022-01-27 0 5.910 5.830 5.920 5.710 5.910 3,681,000 21,353,490 5.8010 5.674 5.597 5.683 5.482 5.674 3,834,375 5.5690 2.96%
2022-01-26 0 5.740 5.740 5.750 5.620 5.790 2,456,000 14,129,040 5.7529 5.510 5.510 5.520 5.395 5.558 2,558,333 5.5228 -0.17%
2022-01-25 0 5.750 5.690 5.750 5.620 5.760 996,000 5,693,390 5.7163 5.520 5.462 5.520 5.395 5.530 1,037,500 5.4876 -0.35%
2022-01-24 0 5.770 5.680 5.770 5.690 5.850 939,000 5,395,450 5.7460 5.539 5.453 5.539 5.462 5.616 978,125 5.5161 -1.70%
2022-01-21 0 5.870 5.840 5.870 5.800 5.900 934,000 5,445,980 5.8308 5.635 5.606 5.635 5.568 5.664 972,917 5.5976 0.86%
2022-01-20 0 5.820 5.810 5.830 5.790 6.150 1,683,000 9,875,690 5.8679 5.587 5.578 5.597 5.558 5.904 1,753,125 5.6332 0.34%
2022-01-19 0 5.800 5.700 5.810 5.610 5.830 1,210,000 6,932,870 5.7296 5.568 5.472 5.578 5.386 5.597 1,260,417 5.5005 0.17%
2022-01-18 0 5.790 5.730 5.790 5.720 5.910 1,213,000 7,001,960 5.7724 5.558 5.501 5.558 5.491 5.674 1,263,542 5.5415 -0.52%
2022-01-17 0 5.820 5.820 5.830 5.800 5.970 959,000 5,609,740 5.8496 5.587 5.587 5.597 5.568 5.731 998,958 5.6156 -2.51%
2022-01-14 0 5.970 5.780 5.970 5.620 6.040 2,386,000 13,966,600 5.8536 5.731 5.549 5.731 5.395 5.798 2,485,417 5.6194 -1.16%
2022-01-13 0 6.040 5.990 6.040 5.790 6.040 1,642,000 9,689,310 5.9009 5.798 5.750 5.798 5.558 5.798 1,710,417 5.6649 0.00%
2022-01-12 0 6.040 6.020 6.040 5.890 6.160 2,223,948 13,465,291 6.0547 5.798 5.779 5.798 5.654 5.914 2,316,612 5.8125 -0.98%
2022-01-11 0 6.100 5.900 6.100 5.780 6.140 2,038,000 12,134,080 5.9539 5.856 5.664 5.856 5.549 5.894 2,122,917 5.7158 -0.16%
2022-01-10 0 6.110 6.090 6.110 6.110 6.700 1,915,000 12,045,070 6.2899 5.866 5.846 5.866 5.866 6.432 1,994,792 6.0383 -5.86%
2022-01-07 0 6.490 6.490 6.500 6.310 6.590 1,215,000 7,812,650 6.4302 6.230 6.230 6.240 6.058 6.326 1,265,625 6.1730 -1.52%
2022-01-06 0 6.590 6.580 6.590 6.030 6.590 2,346,000 14,807,210 6.3117 6.326 6.317 6.326 5.789 6.326 2,443,750 6.0592 1.23%
2022-01-05 0 6.510 6.480 6.510 6.430 6.750 1,419,000 9,281,820 6.5411 6.250 6.221 6.250 6.173 6.480 1,478,125 6.2795 -3.56%
2022-01-04 0 6.750 6.740 6.750 6.510 6.790 1,537,000 10,235,675 6.6595 6.480 6.470 6.480 6.250 6.518 1,601,042 6.3931 0.15%
2022-01-03 0 6.740 6.730 6.750 6.680 7.270 1,301,000 8,856,170 6.8072 6.470 6.461 6.480 6.413 6.979 1,355,208 6.5349 -7.42%
2021-12-31 0 7.280 6.950 7.280 6.670 7.350 1,517,000 10,551,280 6.9554 6.989 6.672 6.989 6.403 7.056 1,580,208 6.6771 5.81%
2021-12-30 0 6.880 6.800 6.870 6.510 6.980 2,123,000 14,295,580 6.7337 6.605 6.528 6.595 6.250 6.701 2,211,458 6.4643 2.84%
2021-12-29 0 6.690 6.680 6.690 6.620 6.960 1,401,000 9,514,460 6.7912 6.422 6.413 6.422 6.355 6.682 1,459,375 6.5195 0.60%
2021-12-28 0 6.650 6.640 6.700 6.650 6.940 1,237,000 8,328,840 6.7331 6.384 6.374 6.432 6.384 6.662 1,288,542 6.4638 -3.48%
2021-12-24 0 6.890 6.820 6.890 6.800 6.920 1,473,000 10,099,230 6.8562 6.614 6.547 6.614 6.528 6.643 1,534,375 6.5820 0.44%
2021-12-23 0 6.860 6.840 6.860 6.830 6.960 1,149,000 7,912,310 6.8863 6.586 6.566 6.586 6.557 6.682 1,196,875 6.6108 -0.58%
2021-12-22 0 6.900 6.860 6.900 6.760 6.930 1,387,000 9,441,330 6.8070 6.624 6.586 6.624 6.490 6.653 1,444,792 6.5347 0.58%
2021-12-21 0 6.860 6.850 6.860 6.670 6.860 2,017,000 13,629,750 6.7574 6.586 6.576 6.586 6.403 6.586 2,101,042 6.4871 3.63%
2021-12-20 0 6.620 6.620 6.700 6.620 6.930 1,967,000 13,164,360 6.6926 6.355 6.355 6.432 6.355 6.653 2,048,958 6.4249 -3.07%
2021-12-17 0 6.830 6.820 6.830 6.690 6.960 2,295,000 15,500,590 6.7541 6.557 6.547 6.557 6.422 6.682 2,390,625 6.4839 -0.87%
2021-12-16 0 6.890 6.890 6.900 6.650 7.020 2,154,000 14,845,970 6.8923 6.614 6.614 6.624 6.384 6.739 2,243,750 6.6166 -1.29%
2021-12-15 0 6.980 6.880 7.000 6.790 7.040 1,867,000 12,943,730 6.9329 6.701 6.605 6.720 6.518 6.758 1,944,792 6.6556 3.10%
2021-12-14 0 6.770 6.710 6.770 6.700 6.850 1,084,000 7,354,730 6.7848 6.499 6.442 6.499 6.432 6.576 1,129,167 6.5134 -0.29%
2021-12-13 0 6.790 6.730 6.790 6.770 6.900 857,000 5,851,030 6.8273 6.518 6.461 6.518 6.499 6.624 892,708 6.5542 -1.02%
2021-12-10 0 6.860 6.770 6.860 6.760 6.900 1,028,000 7,036,460 6.8448 6.586 6.499 6.586 6.490 6.624 1,070,833 6.5710 -0.15%
2021-12-09 0 6.870 6.770 6.870 6.650 6.950 788,000 5,385,730 6.8347 6.595 6.499 6.595 6.384 6.672 820,833 6.5613 0.00%
2021-12-08 0 6.870 6.840 6.880 6.850 6.980 738,000 5,087,480 6.8936 6.595 6.566 6.605 6.576 6.701 768,750 6.6179 -0.58%
2021-12-07 0 6.910 6.830 6.910 6.780 7.050 851,000 5,895,520 6.9278 6.634 6.557 6.634 6.509 6.768 886,458 6.6506 -0.43%
2021-12-06 0 6.940 6.840 6.940 6.840 6.980 508,000 3,506,620 6.9028 6.662 6.566 6.662 6.566 6.701 529,167 6.6267 -0.57%
2021-12-03 0 6.980 6.900 6.980 6.890 7.000 639,000 4,436,430 6.9428 6.701 6.624 6.701 6.614 6.720 665,625 6.6651 -0.29%
2021-12-02 0 7.000 6.860 7.000 6.850 7.030 709,000 4,929,890 6.9533 6.720 6.586 6.720 6.576 6.749 738,542 6.6752 0.00%
2021-12-01 0 7.000 6.970 7.000 6.750 7.160 960,000 6,645,670 6.9226 6.720 6.691 6.720 6.480 6.874 1,000,000 6.6457 1.60%
2021-11-30 0 6.890 6.870 6.890 6.760 6.920 509,000 3,486,630 6.8500 6.614 6.595 6.614 6.490 6.643 530,208 6.5760 0.00%
2021-11-29 0 6.890 6.890 6.900 6.800 7.150 936,000 6,496,460 6.9407 6.614 6.614 6.624 6.528 6.864 975,000 6.6630 -4.17%
2021-11-26 0 7.190 7.100 7.200 7.100 7.270 941,000 6,764,610 7.1887 6.902 6.816 6.912 6.816 6.979 980,208 6.9012 -1.51%
2021-11-25 0 7.300 7.200 7.300 6.910 7.360 1,073,000 7,736,520 7.2102 7.008 6.912 7.008 6.634 7.066 1,117,708 6.9218 7.04%
2021-11-24 0 6.820 6.810 6.820 6.790 7.090 759,000 5,252,700 6.9206 6.547 6.538 6.547 6.518 6.806 790,625 6.6437 -2.57%
2021-11-23 0 7.000 6.980 7.000 6.980 7.090 497,000 3,490,100 7.0223 6.720 6.701 6.720 6.701 6.806 517,708 6.7414 0.00%
2021-11-22 0 7.000 7.000 7.040 6.750 7.120 842,000 5,791,490 6.8783 6.720 6.720 6.758 6.480 6.835 877,083 6.6031 -1.69%
2021-11-19 0 7.120 7.020 7.120 6.920 7.250 3,825,000 27,111,760 7.0880 6.835 6.739 6.835 6.643 6.960 3,984,375 6.8045 1.42%
2021-11-18 0 7.020 7.020 7.030 6.620 7.030 834,000 5,723,410 6.8626 6.739 6.739 6.749 6.355 6.749 868,750 6.5881 -0.14%
2021-11-17 0 7.030 7.000 7.030 6.820 7.260 632,000 4,382,170 6.9338 6.749 6.720 6.749 6.547 6.970 658,333 6.6565 -2.36%
2021-11-16 0 7.200 7.190 7.200 7.050 7.700 936,000 6,907,930 7.3803 6.912 6.902 6.912 6.768 7.392 975,000 7.0851 -4.64%
2021-11-15 0 7.550 7.440 7.550 7.310 7.750 1,110,000 8,373,410 7.5436 7.248 7.142 7.248 7.018 7.440 1,156,250 7.2419 3.28%
2021-11-12 0 7.310 7.250 7.290 6.810 7.450 973,000 6,936,120 7.1286 7.018 6.960 6.998 6.538 7.152 1,013,542 6.8434 6.87%
2021-11-11 0 6.840 6.800 6.840 6.680 6.900 586,000 3,970,230 6.7751 6.566 6.528 6.566 6.413 6.624 610,417 6.5041 -0.15%
2021-11-10 0 6.850 6.840 6.850 6.740 6.850 965,000 6,580,120 6.8188 6.576 6.566 6.576 6.470 6.576 1,005,208 6.5460 0.15%
2021-11-09 0 6.840 6.830 6.840 6.770 6.840 1,325,000 9,041,120 6.8235 6.566 6.557 6.566 6.499 6.566 1,380,208 6.5505 0.15%
2021-11-08 0 6.830 6.790 6.800 6.720 7.080 1,302,000 8,890,560 6.8284 6.557 6.518 6.528 6.451 6.797 1,356,250 6.5553 -0.87%
2021-11-05 0 6.890 6.880 6.890 6.690 6.890 1,157,000 7,787,850 6.7311 6.614 6.605 6.614 6.422 6.614 1,205,208 6.4618 1.77%
2021-11-04 0 6.770 6.770 6.780 6.650 6.800 905,000 6,091,760 6.7312 6.499 6.499 6.509 6.384 6.528 942,708 6.4620 -0.44%
2021-11-03 0 6.800 6.800 6.820 6.670 6.860 996,000 6,762,210 6.7894 6.528 6.528 6.547 6.403 6.586 1,037,500 6.5178 -0.73%
2021-11-02 0 6.850 6.850 6.860 6.780 7.000 1,302,000 8,946,770 6.8716 6.576 6.576 6.586 6.509 6.720 1,356,250 6.5967 -0.44%
2021-11-01 0 6.880 6.880 6.890 6.790 6.980 1,220,000 8,435,720 6.9145 6.605 6.605 6.614 6.518 6.701 1,270,833 6.6379 -1.01%
2021-10-29 0 6.950 6.940 6.960 6.880 7.100 1,182,000 8,228,320 6.9614 6.672 6.662 6.682 6.605 6.816 1,231,250 6.6829 0.14%
2021-10-28 0 6.940 6.940 6.950 6.890 7.040 1,718,000 12,008,960 6.9901 6.662 6.662 6.672 6.614 6.758 1,789,583 6.7105 -1.14%
2021-10-27 0 7.020 7.000 7.020 6.900 7.050 1,002,000 6,995,090 6.9811 6.739 6.720 6.739 6.624 6.768 1,043,750 6.7019 0.00%
2021-10-26 0 7.020 7.000 7.030 6.920 7.070 835,000 5,862,320 7.0207 6.739 6.720 6.749 6.643 6.787 869,792 6.7399 1.15%
2021-10-25 0 6.940 6.940 7.030 6.940 7.060 972,000 6,816,600 7.0130 6.662 6.662 6.749 6.662 6.778 1,012,500 6.7324 -1.56%
2021-10-22 0 7.050 7.020 7.050 6.900 7.070 1,163,000 8,145,850 7.0042 6.768 6.739 6.768 6.624 6.787 1,211,458 6.7240 0.43%
2021-10-21 0 7.020 7.020 7.030 6.870 7.160 1,491,000 10,421,140 6.9894 6.739 6.739 6.749 6.595 6.874 1,553,125 6.7098 0.00%
2021-10-20 0 7.020 7.000 7.020 6.910 7.400 1,881,000 13,189,260 7.0118 6.739 6.720 6.739 6.634 7.104 1,959,375 6.7314 -3.97%
2021-10-19 0 7.310 7.300 7.310 7.000 7.440 2,773,000 19,858,490 7.1614 7.018 7.008 7.018 6.720 7.142 2,888,542 6.8749 -1.75%
2021-10-18 0 7.440 7.350 7.440 7.350 7.530 1,435,000 10,680,970 7.4432 7.142 7.056 7.142 7.056 7.229 1,494,792 7.1455 -0.13%
2021-10-15 0 7.450 7.380 7.450 7.300 7.520 2,695,000 20,041,020 7.4364 7.152 7.085 7.152 7.008 7.219 2,807,292 7.1389 0.27%
2021-10-12 0 7.430 7.380 7.430 7.350 7.730 1,156,000 8,568,100 7.4119 7.133 7.085 7.133 7.056 7.421 1,204,167 7.1154 -0.80%
2021-10-11 0 7.490 7.370 7.490 7.330 7.500 1,232,000 9,127,200 7.4084 7.190 7.075 7.190 7.037 7.200 1,283,333 7.1121 0.67%
2021-10-08 0 7.440 7.440 7.450 7.260 7.520 1,296,000 9,520,960 7.3464 7.142 7.142 7.152 6.970 7.219 1,350,000 7.0526 -0.67%
2021-10-07 0 7.490 7.420 7.490 7.130 7.500 1,799,000 13,330,160 7.4098 7.190 7.123 7.190 6.845 7.200 1,873,958 7.1134 6.70%
2021-10-06 0 7.020 7.000 7.020 6.940 7.100 1,690,000 11,838,450 7.0050 6.739 6.720 6.739 6.662 6.816 1,760,417 6.7248 -0.85%
2021-10-05 0 7.080 6.950 7.080 6.800 7.090 2,032,000 14,085,280 6.9317 6.797 6.672 6.797 6.528 6.806 2,116,667 6.6545 1.14%
2021-10-04 0 7.000 6.880 7.000 6.850 7.160 924,000 6,442,060 6.9719 6.720 6.605 6.720 6.576 6.874 962,500 6.6930 -1.55%
2021-09-30 0 7.110 7.100 7.120 6.920 7.150 2,031,000 14,237,650 7.0102 6.826 6.816 6.835 6.643 6.864 2,115,625 6.7298 0.14%
2021-09-29 0 7.100 6.960 7.100 6.830 7.100 1,716,000 12,009,760 6.9987 6.816 6.682 6.816 6.557 6.816 1,787,500 6.7187 1.14%
2021-09-28 0 7.020 6.920 7.020 6.880 7.240 910,000 6,365,500 6.9951 6.739 6.643 6.739 6.605 6.950 947,917 6.7153 -1.82%
2021-09-27 0 7.150 7.000 7.150 6.780 7.420 1,483,000 10,456,010 7.0506 6.864 6.720 6.864 6.509 7.123 1,544,792 6.7686 -2.59%
2021-09-24 0 7.340 7.290 7.340 7.230 7.420 962,000 7,051,330 7.3299 7.046 6.998 7.046 6.941 7.123 1,002,083 7.0367 0.82%
2021-09-23 0 7.280 7.230 7.280 7.150 7.490 1,229,000 8,894,150 7.2369 6.989 6.941 6.989 6.864 7.190 1,280,208 6.9474 -2.41%
2021-09-21 0 7.460 7.220 7.400 7.210 7.460 1,131,000 8,256,160 7.2999 7.162 6.931 7.104 6.922 7.162 1,178,125 7.0079 3.32%
2021-09-20 0 7.220 7.110 7.220 7.100 7.330 1,095,000 7,848,830 7.1679 6.931 6.826 6.931 6.816 7.037 1,140,625 6.8812 -1.63%
2021-09-17 0 7.340 7.340 7.400 7.290 7.520 1,921,000 14,207,970 7.3961 7.046 7.046 7.104 6.998 7.219 2,001,042 7.1003 -0.54%
2021-09-16 0 7.380 7.380 7.400 7.290 7.500 1,560,000 11,463,890 7.3486 7.085 7.085 7.104 6.998 7.200 1,625,000 7.0547 -0.81%
2021-09-15 0 7.440 7.330 7.450 7.320 7.460 1,469,000 10,831,620 7.3735 7.142 7.037 7.152 7.027 7.162 1,530,208 7.0785 0.54%
2021-09-14 0 7.400 7.330 7.400 7.310 7.530 1,367,000 10,102,800 7.3905 7.104 7.037 7.104 7.018 7.229 1,423,958 7.0949 -1.33%
2021-09-13 0 7.500 7.250 7.500 7.270 7.500 1,497,000 11,059,710 7.3879 7.200 6.960 7.200 6.979 7.200 1,559,375 7.0924 0.00%
2021-09-10 0 7.500 7.450 7.500 7.420 7.600 1,090,000 8,150,300 7.4773 7.200 7.152 7.200 7.123 7.296 1,135,417 7.1782 -0.40%
2021-09-09 0 7.530 7.480 7.530 7.490 7.630 964,000 7,264,760 7.5361 7.229 7.181 7.229 7.190 7.325 1,004,167 7.2346 -0.92%
2021-09-08 0 7.600 7.480 7.600 7.480 7.650 1,019,000 7,673,800 7.5307 7.296 7.181 7.296 7.181 7.344 1,061,458 7.2295 0.40%
2021-09-07 0 7.570 7.480 7.580 7.500 7.660 1,141,000 8,619,310 7.5542 7.267 7.181 7.277 7.200 7.354 1,188,542 7.2520 -0.53%
2021-09-06 0 7.610 7.530 7.610 7.530 7.680 1,114,000 8,444,750 7.5806 7.306 7.229 7.306 7.229 7.373 1,160,417 7.2773 -1.55%
2021-09-03 0 7.730 7.600 7.730 7.530 7.730 1,120,000 8,488,790 7.5793 7.421 7.296 7.421 7.229 7.421 1,166,667 7.2761 1.18%
2021-09-02 0 7.640 7.570 7.640 7.550 7.720 1,213,000 9,224,800 7.6049 7.334 7.267 7.334 7.248 7.411 1,263,542 7.3007 0.00%
2021-09-01 0 7.640 7.560 7.640 7.540 7.770 1,367,000 10,405,270 7.6118 7.334 7.258 7.334 7.238 7.459 1,423,958 7.3073 -1.16%
2021-08-31 0 7.730 7.640 7.730 7.580 7.810 2,249,000 17,295,130 7.6901 7.421 7.334 7.421 7.277 7.498 2,342,708 7.3825 -0.64%
2021-08-30 0 7.780 7.760 7.780 7.730 8.020 1,648,000 12,914,150 7.8363 7.469 7.450 7.469 7.421 7.699 1,716,667 7.5228 -2.99%
2021-08-27 0 8.020 8.020 8.050 7.690 8.020 1,523,000 11,852,560 7.7824 7.699 7.699 7.728 7.382 7.699 1,586,458 7.4711 3.62%
2021-08-26 0 7.740 7.720 7.750 7.710 7.880 2,038,000 15,808,280 7.7568 7.430 7.411 7.440 7.402 7.565 2,122,917 7.4465 -1.65%
2021-08-25 0 7.870 7.740 7.870 7.470 7.880 2,645,000 20,282,870 7.6684 7.555 7.430 7.555 7.171 7.565 2,755,208 7.3616 1.16%
2021-08-24 0 7.780 7.730 7.780 7.660 7.800 1,740,000 13,499,320 7.7582 7.469 7.421 7.469 7.354 7.488 1,812,500 7.4479 0.26%
2021-08-23 0 7.760 7.700 7.760 7.700 8.080 1,822,000 14,246,090 7.8189 7.450 7.392 7.450 7.392 7.757 1,897,917 7.5062 0.52%
2021-08-20 0 7.720 7.640 7.720 7.460 7.730 2,219,000 16,695,720 7.5240 7.411 7.334 7.411 7.162 7.421 2,311,458 7.2230 2.12%
2021-08-19 0 7.560 7.540 7.570 7.540 7.670 2,165,000 16,415,500 7.5822 7.258 7.238 7.267 7.238 7.363 2,255,208 7.2789 -1.05%
2021-08-18 0 7.640 7.540 7.660 7.530 7.750 1,410,000 10,695,050 7.5851 7.334 7.238 7.354 7.229 7.440 1,468,750 7.2817 0.66%
2021-08-17 0 7.590 7.580 7.600 7.560 7.760 1,305,000 9,949,400 7.6241 7.286 7.277 7.296 7.258 7.450 1,359,375 7.3191 -1.04%
2021-08-16 0 7.670 7.600 7.680 7.600 7.780 1,055,000 8,104,700 7.6822 7.363 7.296 7.373 7.296 7.469 1,098,958 7.3749 -0.78%
2021-08-13 0 7.730 7.670 7.730 7.650 7.780 1,115,000 8,580,600 7.6956 7.421 7.363 7.421 7.344 7.469 1,161,458 7.3878 -0.51%
2021-08-12 0 7.770 7.750 7.780 7.760 7.930 1,675,000 13,053,300 7.7930 7.459 7.440 7.469 7.450 7.613 1,744,792 7.4813 -1.27%
2021-08-11 0 7.870 7.710 7.870 7.680 7.900 1,450,000 11,251,150 7.7594 7.555 7.402 7.555 7.373 7.584 1,510,417 7.4490 0.90%
2021-08-10 0 7.800 7.750 7.800 7.350 7.800 3,095,000 23,555,600 7.6109 7.488 7.440 7.488 7.056 7.488 3,223,958 7.3064 2.90%
2021-08-09 0 7.580 7.550 7.590 7.550 7.700 1,185,000 9,024,750 7.6158 7.277 7.248 7.286 7.248 7.392 1,234,375 7.3112 -1.30%
2021-08-06 0 7.680 7.600 7.700 7.570 7.750 1,325,000 10,164,950 7.6717 7.373 7.296 7.392 7.267 7.440 1,380,208 7.3648 -0.39%
2021-08-05 0 7.710 7.650 7.710 7.500 7.850 2,095,000 16,122,850 7.6959 7.402 7.344 7.402 7.200 7.536 2,182,292 7.3880 -0.52%
2021-08-04 0 7.750 7.700 7.760 7.560 7.800 1,890,000 14,524,950 7.6852 7.440 7.392 7.450 7.258 7.488 1,968,750 7.3778 1.17%
2021-08-03 0 7.660 7.560 7.670 7.470 7.750 1,675,000 12,747,100 7.6102 7.354 7.258 7.363 7.171 7.440 1,744,792 7.3058 0.79%
2021-08-02 0 7.600 7.470 7.600 7.380 7.600 1,825,000 13,677,850 7.4947 7.296 7.171 7.296 7.085 7.296 1,901,042 7.1949 0.13%
2021-07-30 0 7.590 7.460 7.590 7.420 7.590 1,225,000 9,201,800 7.5117 7.286 7.162 7.286 7.123 7.286 1,276,042 7.2112 0.00%
2021-07-29 0 7.590 7.560 7.590 7.350 7.760 2,665,000 19,978,650 7.4967 7.286 7.258 7.286 7.056 7.450 2,776,042 7.1968 -2.19%
2021-07-28 0 7.760 7.650 7.770 7.350 7.770 1,615,000 12,194,500 7.5508 7.450 7.344 7.459 7.056 7.459 1,682,292 7.2487 2.11%
2021-07-27 0 7.600 7.400 7.640 7.300 7.740 1,920,000 14,511,400 7.5580 7.296 7.104 7.334 7.008 7.430 2,000,000 7.2557 1.20%
2021-07-26 0 7.510 7.500 7.750 7.500 7.770 1,425,000 10,849,500 7.6137 7.210 7.200 7.440 7.200 7.459 1,484,375 7.3091 -3.47%
2021-07-23 0 7.780 7.610 7.780 7.190 8.080 3,260,000 25,342,800 7.7739 7.469 7.306 7.469 6.902 7.757 3,395,833 7.4629 9.42%
2021-07-22 0 7.110 7.150 7.170 6.880 7.150 1,055,000 7,390,900 7.0056 6.826 6.864 6.883 6.605 6.864 1,098,958 6.7254 0.71%
2021-07-21 0 7.060 7.000 7.060 6.890 7.460 1,640,000 11,558,950 7.0481 6.778 6.720 6.778 6.614 7.162 1,708,333 6.7662 -4.85%
2021-07-20 0 7.420 7.390 7.480 7.150 7.800 1,210,000 9,037,150 7.4687 7.123 7.094 7.181 6.864 7.488 1,260,417 7.1700 -2.11%
2021-07-19 0 7.580 7.580 7.590 7.480 7.850 1,205,000 9,217,150 7.6491 7.277 7.277 7.286 7.181 7.536 1,255,208 7.3431 -2.94%
2021-07-16 0 7.810 7.640 7.810 7.180 7.850 3,400,000 25,982,950 7.6420 7.498 7.334 7.498 6.893 7.536 3,541,667 7.3364 4.41%
2021-07-15 0 7.480 7.480 7.510 7.070 7.680 1,330,000 9,907,300 7.4491 7.181 7.181 7.210 6.787 7.373 1,385,417 7.1511 3.89%
2021-07-14 0 7.200 7.130 7.200 6.800 7.700 1,750,000 12,728,500 7.2734 6.912 6.845 6.912 6.528 7.392 1,822,917 6.9825 -5.88%
2021-07-13 0 7.650 7.630 7.650 6.700 8.000 3,120,000 22,409,400 7.1825 7.344 7.325 7.344 6.432 7.680 3,250,000 6.8952 -1.67%
2021-07-12 0 7.780 7.780 8.000 7.780 8.060 1,285,000 10,204,150 7.9410 7.469 7.469 7.680 7.469 7.738 1,338,542 7.6233 -3.23%
2021-07-09 0 8.040 7.990 8.050 7.990 8.100 995,000 7,989,500 8.0296 7.718 7.670 7.728 7.670 7.776 1,036,458 7.7085 -0.25%
2021-07-08 0 8.060 8.010 8.080 7.980 8.150 1,030,000 8,294,900 8.0533 7.738 7.690 7.757 7.661 7.824 1,072,917 7.7312 -0.74%
2021-07-07 0 8.120 8.000 8.120 7.990 8.230 1,420,000 11,481,200 8.0854 7.795 7.680 7.795 7.670 7.901 1,479,167 7.7619 -0.25%
2021-07-06 0 8.140 8.020 8.150 8.000 8.400 1,370,000 11,219,900 8.1897 7.814 7.699 7.824 7.680 8.064 1,427,083 7.8621 1.12%
2021-07-05 0 8.050 8.040 8.170 8.000 8.480 1,320,000 10,793,350 8.1768 7.728 7.718 7.843 7.680 8.141 1,375,000 7.8497 -4.73%
2021-07-02 0 8.450 8.280 8.450 8.050 8.600 1,350,000 11,199,150 8.2957 8.112 7.949 8.112 7.728 8.256 1,406,250 7.9638 -1.63%
2021-06-30 0 8.590 8.490 8.590 8.030 8.630 2,065,000 16,981,500 8.2235 8.246 8.150 8.246 7.709 8.285 2,151,042 7.8945 5.66%
2021-06-29 0 8.130 8.070 8.140 8.050 8.300 2,615,000 21,242,350 8.1233 7.805 7.747 7.814 7.728 7.968 2,723,958 7.7983 -2.05%
2021-06-28 0 8.300 8.200 8.300 8.160 8.610 2,330,000 19,615,650 8.4187 7.968 7.872 7.968 7.834 8.266 2,427,083 8.0820 -4.38%
2021-06-25 0 8.680 8.620 8.690 8.630 8.760 2,120,000 18,379,450 8.6696 8.333 8.275 8.342 8.285 8.410 2,208,333 8.3228 -0.91%
2021-06-24 0 8.760 8.760 8.800 8.680 8.900 2,330,000 20,543,050 8.8168 8.410 8.410 8.448 8.333 8.544 2,427,083 8.4641 -1.13%
2021-06-23 0 8.860 8.840 8.870 8.550 8.880 2,775,000 24,374,150 8.7835 8.506 8.486 8.515 8.208 8.525 2,890,625 8.4321 3.50%
2021-06-22 0 8.560 8.510 8.570 8.150 8.600 2,170,000 18,421,700 8.4893 8.218 8.170 8.227 7.824 8.256 2,260,417 8.1497 0.47%
2021-06-21 0 8.520 8.530 8.540 8.470 8.990 1,975,500 16,934,615 8.5723 8.179 8.189 8.198 8.131 8.630 2,057,812 8.2294 -0.47%
2021-06-18 0 8.560 8.550 8.590 7.500 8.680 2,265,000 18,623,250 8.2222 8.218 8.208 8.246 7.200 8.333 2,359,375 7.8933 14.13%
2021-06-17 0 7.500 7.430 7.550 7.310 7.740 805,000 6,064,500 7.5335 7.200 7.133 7.248 7.018 7.430 838,542 7.2322 2.04%
2021-06-16 0 7.350 7.300 7.350 7.300 7.420 620,000 4,561,500 7.3573 7.056 7.008 7.056 7.008 7.123 645,833 7.0630 0.68%
2021-06-15 0 7.300 7.240 7.300 7.220 7.900 645,000 4,814,100 7.4637 7.008 6.950 7.008 6.931 7.584 671,875 7.1652 2.82%
2021-06-11 0 7.100 7.080 7.200 7.060 7.190 385,000 2,748,850 7.1399 6.816 6.797 6.912 6.778 6.902 401,042 6.8543 0.00%
2021-06-10 0 7.100 7.120 7.220 7.100 7.260 445,000 3,208,600 7.2103 6.816 6.835 6.931 6.816 6.970 463,542 6.9219 -0.84%
2021-06-09 0 7.160 7.100 7.220 7.090 7.320 390,000 2,811,150 7.2081 6.874 6.816 6.931 6.806 7.027 406,250 6.9198 1.13%
2021-06-08 0 7.080 7.080 7.240 7.060 7.250 590,000 4,241,700 7.1893 6.797 6.797 6.950 6.778 6.960 614,583 6.9017 0.43%
2021-06-07 0 7.050 7.050 7.240 7.030 7.350 690,000 4,982,350 7.2208 6.768 6.768 6.950 6.749 7.056 718,750 6.9320 0.43%
2021-06-04 0 7.020 7.020 7.120 7.000 7.220 435,000 3,100,850 7.1284 6.739 6.739 6.835 6.720 6.931 453,125 6.8433 0.29%
2021-06-03 0 7.000 7.000 7.090 6.980 7.200 595,000 4,213,900 7.0822 6.720 6.720 6.806 6.701 6.912 619,792 6.7989 -1.13%
2021-06-02 0 7.080 7.080 7.280 7.080 7.340 550,000 3,979,300 7.2351 6.797 6.797 6.989 6.797 7.046 572,917 6.9457 0.00%
2021-06-01 0 7.080 7.080 7.300 7.050 7.390 365,000 2,647,100 7.2523 6.797 6.797 7.008 6.768 7.094 380,208 6.9622 0.85%
2021-05-31 0 7.020 7.010 7.200 7.020 7.510 705,000 5,138,250 7.2883 6.739 6.730 6.912 6.739 7.210 734,375 6.9968 0.29%
2021-05-28 0 7.000 6.980 7.130 6.900 7.240 545,000 3,854,700 7.0728 6.720 6.701 6.845 6.624 6.950 567,708 6.7899 0.57%
2021-05-27 0 6.960 6.960 7.000 6.740 7.330 535,000 3,794,850 7.0932 6.682 6.682 6.720 6.470 7.037 557,292 6.8095 -0.57%
2021-05-26 0 7.000 6.820 7.500 6.790 7.450 560,000 3,968,950 7.0874 6.720 6.547 7.200 6.518 7.152 583,333 6.8039 8.70%
2021-05-25 0 6.440 6.440 6.500 5.900 6.440 540,000 3,304,100 6.1187 6.182 6.182 6.240 5.664 6.182 562,500 5.8740 9.90%
2021-05-24 0 5.860 5.860 5.880 5.700 5.890 645,000 3,750,700 5.8150 5.626 5.626 5.645 5.472 5.654 671,875 5.5824 -0.68%
2021-05-21 0 5.900 5.850 5.920 5.650 5.940 640,000 3,756,200 5.8691 5.664 5.616 5.683 5.424 5.702 666,667 5.6343 5.36%
2021-05-20 0 5.600 5.530 5.690 5.320 6.000 1,125,000 6,411,250 5.6989 5.376 5.309 5.462 5.107 5.760 1,171,875 5.4709 -6.67%
2021-05-18 0 6.000 5.880 6.100 5.900 6.460 840,000 5,253,700 6.2544 5.760 5.645 5.856 5.664 6.202 875,000 6.0042 -6.25%
2021-05-17 0 6.400 6.370 6.470 6.400 6.660 640,000 4,145,300 6.4770 6.144 6.115 6.211 6.144 6.394 666,667 6.2180 -0.78%
2021-05-14 0 6.450 6.430 6.460 6.400 6.540 545,000 3,516,200 6.4517 6.192 6.173 6.202 6.144 6.278 567,708 6.1937 -0.77%
2021-05-13 0 6.500 6.350 6.530 6.400 6.650 440,000 2,876,900 6.5384 6.240 6.096 6.269 6.144 6.384 458,333 6.2769 -2.26%
2021-05-12 0 6.650 6.590 6.660 6.600 6.650 555,000 3,683,700 6.6373 6.384 6.326 6.394 6.336 6.384 578,125 6.3718 -0.15%
2021-05-11 0 6.660 6.660 6.670 6.640 6.750 620,000 4,141,900 6.6805 6.394 6.394 6.403 6.374 6.480 645,833 6.4133 -0.75%
2021-05-10 0 6.710 6.680 6.780 6.590 6.770 925,000 6,201,950 6.7048 6.442 6.413 6.509 6.326 6.499 963,542 6.4366 1.67%
2021-05-07 0 6.600 6.560 6.650 6.530 6.770 640,000 4,266,450 6.6663 6.336 6.298 6.384 6.269 6.499 666,667 6.3997 -0.90%
2021-05-06 0 6.660 6.640 6.720 6.550 6.800 655,000 4,375,250 6.6798 6.394 6.374 6.451 6.288 6.528 682,292 6.4126 -0.30%
2021-05-05 0 6.680 6.670 6.820 6.660 6.860 645,000 4,375,350 6.7835 6.413 6.403 6.547 6.394 6.586 671,875 6.5121 -2.20%
2021-05-04 0 6.830 6.810 6.970 6.810 6.840 35,000 238,950 6.8271 6.557 6.538 6.691 6.538 6.566 36,458 6.5541 0.00%
2021-05-03 0 6.830 6.830 6.990 6.830 6.910 45,000 308,950 6.8656 6.557 6.557 6.710 6.557 6.634 46,875 6.5909 -1.30%
2021-04-30 0 6.920 6.910 7.000 6.910 7.000 135,000 938,750 6.9537 6.643 6.634 6.720 6.634 6.720 140,625 6.6756 0.14%
2021-04-29 0 6.910 6.910 7.000 6.910 6.910 30,000 207,300 6.9100 6.634 6.634 6.720 6.634 6.634 31,250 6.6336 0.00%
2021-04-28 0 6.910 6.910 7.000 6.900 7.000 135,000 943,150 6.9863 6.634 6.634 6.720 6.624 6.720 140,625 6.7068 0.14%
2021-04-27 0 6.900 6.900 7.100 6.890 7.000 1,190,000 8,323,700 6.9947 6.624 6.624 6.816 6.614 6.720 1,239,583 6.7149 -0.14%
2021-04-26 0 6.910 6.910 6.990 6.830 7.010 190,000 1,326,350 6.9808 6.634 6.634 6.710 6.557 6.730 197,917 6.7016 0.44%
2021-04-23 0 6.880 6.860 6.990 6.870 7.000 110,000 758,250 6.8932 6.605 6.586 6.710 6.595 6.720 114,583 6.6175 0.15%
2021-04-22 0 6.870 6.870 7.010 6.870 7.010 165,000 1,141,250 6.9167 6.595 6.595 6.730 6.595 6.730 171,875 6.6400 0.00%
2021-04-21 0 6.870 6.870 6.900 6.860 7.000 80,000 553,300 6.9163 6.595 6.595 6.624 6.586 6.720 83,333 6.6396 -1.86%
2021-04-20 0 7.000 6.780 7.000 6.800 7.010 405,000 2,818,600 6.9595 6.720 6.509 6.720 6.528 6.730 421,875 6.6811 6.06%
2021-04-19 0 6.600 6.610 7.000 6.600 7.000 255,000 1,743,450 6.8371 6.336 6.346 6.720 6.336 6.720 265,625 6.5636 0.00%
2021-04-16 0 6.600 6.590 6.700 6.590 6.780 45,000 299,750 6.6611 6.336 6.326 6.432 6.326 6.509 46,875 6.3947 -1.49%
2021-04-15 0 6.700 6.600 6.700 6.700 6.800 115,000 777,650 6.7622 6.432 6.336 6.432 6.432 6.528 119,792 6.4917 0.00%
2021-04-14 0 6.700 6.790 6.800 6.700 7.000 135,000 929,800 6.8874 6.432 6.518 6.528 6.432 6.720 140,625 6.6119 3.08%
2021-04-13 0 6.500 6.410 6.900 6.300 6.890 515,000 3,396,150 6.5945 6.240 6.154 6.624 6.048 6.614 536,458 6.3307 -5.11%
2021-04-12 0 6.850 6.810 6.850 6.800 7.500 595,000 4,204,850 7.0670 6.576 6.538 6.576 6.528 7.200 619,792 6.7843 -9.03%
2021-04-09 0 7.530 7.530 7.690 7.500 8.200 1,195,000 9,433,600 7.8942 7.229 7.229 7.382 7.200 7.872 1,244,792 7.5785 -3.83%
2021-04-08 0 7.830 7.820 8.000 7.800 8.010 677,000 5,380,380 7.9474 7.517 7.507 7.680 7.488 7.690 705,208 7.6295 3.16%
2021-04-07 0 7.590 7.580 7.700 7.050 7.850 1,055,000 7,972,500 7.5569 7.286 7.277 7.392 6.768 7.536 1,098,958 7.2546 8.90%
2021-04-01 0 6.970 6.970 7.250 6.300 7.310 1,235,000 8,575,600 6.9438 6.691 6.691 6.960 6.048 7.018 1,286,458 6.6661 9.42%
2021-03-31 0 6.370 6.320 6.370 6.100 6.520 755,000 4,711,100 6.2399 6.115 6.067 6.115 5.856 6.259 786,458 5.9903 4.60%
2021-03-30 0 6.090 6.140 6.190 5.830 6.350 830,000 5,073,200 6.1123 5.846 5.894 5.942 5.597 6.096 864,583 5.8678 1.84%
2021-03-29 0 5.980 5.980 6.020 5.900 6.020 155,000 923,500 5.9581 5.741 5.741 5.779 5.664 5.779 161,458 5.7197 2.75%
2021-03-26 0 5.820 5.820 5.980 5.780 6.050 1,375,000 8,230,650 5.9859 5.587 5.587 5.741 5.549 5.808 1,432,292 5.7465 -2.84%
2021-03-25 0 5.990 5.900 5.990 5.650 6.000 385,000 2,252,600 5.8509 5.750 5.664 5.750 5.424 5.760 401,042 5.6169 2.04%
2021-03-24 0 5.870 5.860 5.960 5.830 6.040 2,180,000 12,810,700 5.8765 5.635 5.626 5.722 5.597 5.798 2,270,833 5.6414 -2.17%
2021-03-23 0 6.000 5.930 6.050 5.800 6.000 345,000 2,034,750 5.8978 5.760 5.693 5.808 5.568 5.760 359,375 5.6619 0.17%
2021-03-22 0 5.990 5.880 5.990 5.500 6.000 2,388,000 13,938,900 5.8371 5.750 5.645 5.750 5.280 5.760 2,487,500 5.6036 -0.17%
2021-03-19 0 6.000 5.930 6.000 5.700 6.140 2,885,000 17,198,700 5.9614 5.760 5.693 5.760 5.472 5.894 3,005,208 5.7230 10.09%
2021-03-18 0 5.450 5.310 5.450 5.280 5.860 2,330,000 13,049,250 5.6005 5.232 5.098 5.232 5.069 5.626 2,427,083 5.3765 -0.37%
2021-03-17 0 5.470 5.470 5.590 5.210 5.660 615,000 3,332,150 5.4181 5.251 5.251 5.366 5.002 5.434 640,625 5.2014 -3.36%
2021-03-16 0 5.660 5.620 5.780 5.480 6.400 2,335,000 13,587,375 5.8190 5.434 5.395 5.549 5.261 6.144 2,432,292 5.5862 -6.29%
2021-03-15 0 6.040 5.980 6.050 5.100 6.350 3,320,000 19,341,150 5.8256 5.798 5.741 5.808 4.896 6.096 3,458,333 5.5926 23.01%
2021-03-12 0 4.910 4.860 4.930 4.190 5.060 1,575,000 7,403,150 4.7004 4.714 4.666 4.733 4.022 4.858 1,640,625 4.5124 17.18%
2021-03-11 0 4.190 4.180 4.200 4.040 4.260 475,000 1,977,350 4.1628 4.022 4.013 4.032 3.878 4.090 494,792 3.9963 3.46%
2021-03-10 0 4.050 4.010 4.150 3.870 4.160 850,000 3,414,100 4.0166 3.888 3.850 3.984 3.715 3.994 885,417 3.8559 1.00%
2021-03-09 0 4.010 3.930 4.030 3.600 4.020 940,000 3,732,350 3.9706 3.850 3.773 3.869 3.456 3.859 979,167 3.8118 1.52%
2021-03-08 0 3.950 3.900 3.950 3.530 4.050 2,165,000 8,431,150 3.8943 3.792 3.744 3.792 3.389 3.888 2,255,208 3.7385 11.90%
2021-03-05 0 3.530 3.520 3.540 3.150 3.550 1,735,000 5,893,550 3.3969 3.389 3.379 3.398 3.024 3.408 1,807,292 3.2610 4.75%
2021-03-04 0 3.370 3.290 3.400 3.290 3.580 1,435,000 4,848,050 3.3784 3.235 3.158 3.264 3.158 3.437 1,494,792 3.2433 2.12%
2021-03-03 0 3.300 3.280 3.310 3.200 4.100 4,270,000 14,782,000 3.4618 3.168 3.149 3.178 3.072 3.936 4,447,917 3.3234 -18.52%
2021-03-02 0 4.050 4.020 4.050 2.550 4.880 10,080,000 39,566,100 3.9252 3.888 3.859 3.888 2.448 4.685 10,500,000 3.7682 6.58%
2021-03-01 0 3.800 3.780 3.800 2.490 4.500 21,809,400 77,904,172 3.5720 3.648 3.629 3.648 2.390 4.320 22,718,125 3.4292 75.12%
2021-02-26 0 2.170 2.140 2.170 1.340 2.370 28,245,000 57,800,850 2.0464 2.083 2.054 2.083 1.286 2.275 29,421,875 1.9646 100.93%
2021-02-25 1 - - - - - 0 0 - 1.037 - - - - 0 - 0.00%
2021-02-24 0 1.080 1.080 1.110 0.950 1.300 3,805,000 4,117,950 1.0822 1.037 1.037 1.066 0.912 1.248 3,963,542 1.0390 13.68%
2021-02-23 0 0.950 0.920 0.950 0.920 0.960 200,000 188,450 0.9423 0.912 0.883 0.912 0.883 0.922 208,333 0.9046 2.15%
2021-02-22 0 0.930 0.930 0.950 0.900 0.950 710,000 655,950 0.9239 0.893 0.893 0.912 0.864 0.912 739,583 0.8869 1.09%
2021-02-19 0 0.920 0.890 0.920 0.840 0.920 415,000 363,000 0.8747 0.883 0.854 0.883 0.806 0.883 432,292 0.8397 2.22%
2021-02-18 0 0.900 0.850 0.900 0.900 0.900 140,000 126,000 0.9000 0.864 0.816 0.864 0.864 0.864 145,833 0.8640 0.00%
2021-02-17 0 0.900 0.900 0.920 0.900 0.900 125,000 112,500 0.9000 0.864 0.864 0.883 0.864 0.864 130,208 0.8640 0.00%
2021-02-16 0 0.900 0.900 0.930 0.880 0.930 140,000 125,900 0.8993 0.864 0.864 0.893 0.845 0.893 145,833 0.8633 8.43%
2021-02-11 0 0.830 0.830 0.890 0.820 0.820 5,000 4,100 0.8200 0.797 0.797 0.854 0.787 0.787 5,208 0.7872 0.00%
2021-02-10 0 0.830 0.830 0.890 0.800 0.900 150,000 129,500 0.8633 0.797 0.797 0.854 0.768 0.864 156,250 0.8288 -6.74%
2021-02-09 0 0.890 0.820 0.890 0.890 0.890 50,000 44,500 0.8900 0.854 0.787 0.854 0.854 0.854 52,083 0.8544 7.23%
2021-02-08 0 0.830 0.830 0.890 0.760 0.900 110,000 88,650 0.8059 0.797 0.797 0.854 0.730 0.864 114,583 0.7737 0.00%
2021-02-05 0 0.830 0.820 0.850 0.800 0.900 395,000 335,600 0.8496 0.797 0.787 0.816 0.768 0.864 411,458 0.8156 3.75%
2021-02-04 0 0.800 0.800 0.840 0.710 0.800 880,000 636,200 0.7230 0.768 0.768 0.806 0.682 0.768 916,667 0.6940 14.29%
2021-02-03 0 0.700 0.710 0.750 0.700 0.700 120,000 84,000 0.7000 0.672 0.682 0.720 0.672 0.672 125,000 0.6720 0.00%
2021-02-02 0 0.700 0.650 0.700 0.680 0.700 110,000 76,600 0.6964 0.672 0.624 0.672 0.653 0.672 114,583 0.6685 4.48%
2021-02-01 0 0.670 0.630 0.680 - - 0 0 - 0.643 0.605 0.653 - - 0 - 0.00%
2021-01-29 0 0.670 0.590 0.670 - - 5,000 3,350 0.6700 0.643 0.566 0.643 - - 5,208 0.6432 0.00%
2021-01-28 0 0.670 0.610 0.670 0.670 0.670 25,000 16,750 0.6700 0.643 0.586 0.643 0.643 0.643 26,042 0.6432 1.52%
2021-01-27 0 0.660 0.600 0.680 0.660 0.660 20,000 13,200 0.6600 0.634 0.576 0.653 0.634 0.634 20,833 0.6336 4.76%
2021-01-26 0 0.630 0.550 0.650 - - 0 0 - 0.605 0.528 0.624 - - 0 - 0.00%
2021-01-25 0 0.630 0.610 0.700 - - 0 0 - 0.605 0.586 0.672 - - 0 - 10.53%
2021-01-22 0 0.570 0.570 0.750 - - 0 0 - 0.547 0.547 0.720 - - 0 - 3.64%
2021-01-21 0 0.550 0.550 - 0.550 0.550 10,000 5,500 0.5500 0.528 0.528 - 0.528 0.528 10,417 0.5280 0.00%
2021-01-20 0 0.550 0.550 - 0.550 0.550 100,000 55,000 0.5500 0.528 0.528 - 0.528 0.528 104,167 0.5280 -1.79%
2021-01-19 0 0.560 0.560 0.660 0.560 0.560 10,000 5,600 0.5600 0.538 0.538 0.634 0.538 0.538 10,417 0.5376 5.66%
2021-01-18 0 0.530 0.520 - - - 0 0 - 0.509 0.499 - - - 0 - 0.00%
2021-01-15 0 0.530 0.520 - - - 0 0 - 0.509 0.499 - - - 0 - 0.00%
2021-01-14 0 0.530 0.530 - - - 0 0 - 0.509 0.509 - - - 0 - 1.92%
2021-01-13 0 0.520 0.510 0.690 - - 0 0 - 0.499 0.490 0.662 - - 0 - 0.00%
2021-01-12 0 0.520 0.510 0.690 - - 0 0 - 0.499 0.490 0.662 - - 0 - 0.00%
2021-01-11 0 0.520 0.510 0.690 0.520 0.520 30,000 15,600 0.5200 0.499 0.490 0.662 0.499 0.499 31,250 0.4992 0.00%
2021-01-08 0 0.520 0.520 0.690 - - 0 0 - 0.499 0.499 0.662 - - 0 - 0.00%
2021-01-07 0 0.520 0.520 - 0.520 0.520 10,000 5,200 0.5200 0.499 0.499 - 0.499 0.499 10,417 0.4992 0.00%
2021-01-06 0 0.520 0.520 - 0.520 0.520 100,000 52,000 0.5200 0.499 0.499 - 0.499 0.499 104,167 0.4992 0.00%
2021-01-05 0 0.520 0.520 - 0.520 0.520 5,000 2,600 0.5200 0.499 0.499 - 0.499 0.499 5,208 0.4992 -1.89%
2021-01-04 0 0.530 0.510 - 0.530 0.530 200,000 106,000 0.5300 0.509 0.490 - 0.509 0.509 208,333 0.5088 -3.64%
2020-12-31 0 0.550 0.540 0.630 0.550 0.550 200,000 110,000 0.5500 0.528 0.518 0.605 0.528 0.528 208,333 0.5280 0.00%
2020-12-30 0 0.550 0.550 0.630 - - 0 0 - 0.528 0.528 0.605 - - 0 - 0.00%
2020-12-29 0 0.550 0.550 0.630 - - 0 0 - 0.528 0.528 0.605 - - 0 - 0.00%
2020-12-28 0 0.550 0.550 0.650 0.550 0.550 35,000 19,250 0.5500 0.528 0.528 0.624 0.528 0.528 36,458 0.5280 0.00%
2020-12-24 0 0.550 0.550 0.640 - - 0 0 - 0.528 0.528 0.614 - - 0 - 1.85%
2020-12-23 0 0.540 0.500 0.750 - - 0 0 - 0.518 0.480 0.720 - - 0 - 0.00%
2020-12-22 0 0.540 0.500 0.630 - - 0 0 - 0.518 0.480 0.605 - - 0 - 0.00%
2020-12-21 0 0.540 0.500 0.650 - - 0 0 - 0.518 0.480 0.624 - - 0 - 0.00%
2020-12-18 0 0.540 0.500 0.650 - - 0 0 - 0.518 0.480 0.624 - - 0 - 0.00%
2020-12-17 0 0.540 0.500 0.650 - - 0 0 - 0.518 0.480 0.624 - - 0 - 0.00%
2020-12-16 0 0.540 0.500 0.650 - - 0 0 - 0.518 0.480 0.624 - - 0 - 0.00%
2020-12-15 0 0.540 0.500 0.640 - - 0 0 - 0.518 0.480 0.614 - - 0 - 0.00%
2020-12-14 0 0.540 0.500 0.650 - - 0 0 - 0.518 0.480 0.624 - - 0 - 0.00%
2020-12-11 0 0.540 0.500 0.650 - - 0 0 - 0.518 0.480 0.624 - - 0 - 0.00%
2020-12-10 0 0.540 0.510 0.660 - - 0 0 - 0.518 0.490 0.634 - - 0 - 0.00%
2020-12-09 0 0.540 0.540 0.650 - - 0 0 - 0.518 0.518 0.624 - - 0 - 0.00%
2020-12-08 0 0.540 0.500 0.650 - - 0 0 - 0.518 0.480 0.624 - - 0 - 0.00%
2020-12-07 0 0.540 0.500 0.650 - - 0 0 - 0.518 0.480 0.624 - - 0 - 0.00%
2020-12-04 0 0.540 0.500 0.650 - - 0 0 - 0.518 0.480 0.624 - - 0 - 0.00%
2020-12-03 0 0.540 0.500 0.650 - - 0 0 - 0.518 0.480 0.624 - - 0 - 0.00%
2020-12-02 0 0.540 0.510 0.650 - - 0 0 - 0.518 0.490 0.624 - - 0 - 0.00%
2020-12-01 0 0.540 0.520 0.650 0.520 0.540 145,000 75,550 0.5210 0.518 0.499 0.624 0.499 0.518 151,042 0.5002 -3.57%
2020-11-30 0 0.560 0.520 0.560 - - 0 0 - 0.538 0.499 0.538 - - 0 - 0.00%
2020-11-27 0 0.560 0.520 0.560 - - 0 0 - 0.538 0.499 0.538 - - 0 - 0.00%
2020-11-26 0 0.560 0.520 0.560 - - 0 0 - 0.538 0.499 0.538 - - 0 - 0.00%
2020-11-25 0 0.560 0.520 0.560 - - 0 0 - 0.538 0.499 0.538 - - 0 - 0.00%
2020-11-24 0 0.560 0.520 0.560 0.560 0.560 75,000 42,000 0.5600 0.538 0.499 0.538 0.538 0.538 78,125 0.5376 5.66%
2020-11-23 0 0.530 0.520 0.560 - - 0 0 - 0.509 0.499 0.538 - - 0 - 0.00%
2020-11-20 0 0.530 0.530 0.560 - - 0 0 - 0.509 0.509 0.538 - - 0 - 0.00%
2020-11-19 0 0.530 0.520 0.560 - - 0 0 - 0.509 0.499 0.538 - - 0 - 0.00%
2020-11-18 0 0.530 0.520 0.560 - - 0 0 - 0.509 0.499 0.538 - - 0 - 0.00%
2020-11-17 0 0.530 0.520 0.560 - - 0 0 - 0.509 0.499 0.538 - - 0 - 0.00%
2020-11-16 0 0.530 0.520 0.560 - - 0 0 - 0.509 0.499 0.538 - - 0 - 0.00%
2020-11-13 0 0.530 0.520 0.540 - - 0 0 - 0.509 0.499 0.518 - - 0 - 1.92%
2020-11-12 0 0.520 0.520 0.570 0.520 0.550 45,000 23,700 0.5267 0.499 0.499 0.547 0.499 0.528 46,875 0.5056 -3.70%
2020-11-11 0 0.540 0.520 0.570 0.520 0.520 15,000 7,800 0.5200 0.518 0.499 0.547 0.499 0.499 15,625 0.4992 1.89%
2020-11-10 0 0.530 0.520 0.570 - - 0 0 - 0.509 0.499 0.547 - - 0 - 0.00%
2020-11-09 0 0.530 0.530 0.570 0.530 0.530 155,000 82,150 0.5300 0.509 0.509 0.547 0.509 0.509 161,458 0.5088 0.00%
2020-11-06 0 0.530 0.530 0.570 - - 10,000 5,300 0.5300 0.509 0.509 0.547 - - 10,417 0.5088 0.00%
2020-11-05 0 0.530 0.530 0.570 - - 0 0 - 0.509 0.509 0.547 - - 0 - 0.00%
2020-11-04 0 0.530 0.530 0.570 - - 0 0 - 0.509 0.509 0.547 - - 0 - 0.00%
2020-11-03 0 0.530 0.530 0.570 0.530 0.530 5,000 2,650 0.5300 0.509 0.509 0.547 0.509 0.509 5,208 0.5088 -5.36%
2020-11-02 0 0.560 0.530 0.570 - - 0 0 - 0.538 0.509 0.547 - - 0 - 0.00%
2020-10-30 0 0.560 0.530 0.570 - - 0 0 - 0.538 0.509 0.547 - - 0 - 0.00%
2020-10-29 0 0.560 0.530 0.570 - - 0 0 - 0.538 0.509 0.547 - - 0 - 0.00%
2020-10-28 0 0.560 0.530 0.570 - - 0 0 - 0.538 0.509 0.547 - - 0 - 0.00%
2020-10-27 0 0.560 0.530 0.580 - - 0 0 - 0.538 0.509 0.557 - - 0 - 0.00%
2020-10-23 0 0.560 0.530 0.580 - - 0 0 - 0.538 0.509 0.557 - - 0 - 0.00%
2020-10-22 0 0.560 0.530 0.580 - - 0 0 - 0.538 0.509 0.557 - - 0 - 0.00%
2020-10-21 0 0.560 0.530 0.580 - - 0 0 - 0.538 0.509 0.557 - - 0 - 0.00%
2020-10-20 0 0.560 0.530 0.580 - - 0 0 - 0.538 0.509 0.557 - - 0 - 0.00%
2020-10-19 0 0.560 0.530 0.560 0.560 0.560 5,000 2,800 0.5600 0.538 0.509 0.538 0.538 0.538 5,208 0.5376 -3.45%
2020-10-16 0 0.580 0.550 0.600 0.550 0.580 10,000 5,650 0.5650 0.557 0.528 0.576 0.528 0.557 10,417 0.5424 0.00%
2020-10-15 0 0.580 0.540 0.600 0.530 0.580 115,000 66,150 0.5752 0.557 0.518 0.576 0.509 0.557 119,792 0.5522 0.00%
2020-10-14 0 0.580 0.570 0.580 0.580 0.580 5,000 2,900 0.5800 0.557 0.547 0.557 0.557 0.557 5,208 0.5568 0.00%
2020-10-12 0 0.580 0.530 0.580 - - 0 0 - 0.557 0.509 0.557 - - 0 - 0.00%
2020-10-09 0 0.580 0.530 0.580 - - 0 0 - 0.557 0.509 0.557 - - 0 - 0.00%
2020-10-08 0 0.580 0.530 0.590 0.560 0.560 5,000 2,800 0.5600 0.557 0.509 0.566 0.538 0.538 5,208 0.5376 0.00%
2020-10-07 0 0.580 0.560 0.580 - - 0 0 - 0.557 0.538 0.557 - - 0 - -1.69%
2020-10-06 0 0.590 0.560 0.590 0.550 0.600 736,000 427,530 0.5809 0.566 0.538 0.566 0.528 0.576 766,667 0.5576 -1.67%
2020-10-05 0 0.600 0.570 0.600 0.560 0.600 100,000 57,200 0.5720 0.576 0.547 0.576 0.538 0.576 104,167 0.5491 0.00%
2020-09-30 0 0.600 0.560 0.600 - - 0 0 - 0.576 0.538 0.576 - - 0 - 0.00%
2020-09-29 0 0.600 0.560 0.600 - - 0 0 - 0.576 0.538 0.576 - - 0 - 0.00%
2020-09-28 0 0.600 0.560 0.600 - - 0 0 - 0.576 0.538 0.576 - - 0 - 0.00%
2020-09-25 0 0.600 0.560 0.600 - - 0 0 - 0.576 0.538 0.576 - - 0 - 0.00%
2020-09-24 0 0.600 0.560 0.600 0.550 0.600 15,000 8,700 0.5800 0.576 0.538 0.576 0.528 0.576 15,625 0.5568 0.00%
2020-09-23 0 0.600 0.550 0.600 - - 0 0 - 0.576 0.528 0.576 - - 0 - 0.00%
2020-09-22 0 0.600 0.550 0.600 - - 0 0 - 0.576 0.528 0.576 - - 0 - 0.00%
2020-09-21 0 0.600 0.550 0.600 - - 0 0 - 0.576 0.528 0.576 - - 0 - 0.00%
2020-09-18 0 0.600 0.580 0.630 - - 0 0 - 0.576 0.557 0.605 - - 0 - 0.00%
2020-09-17 0 0.600 0.580 0.630 - - 0 0 - 0.576 0.557 0.605 - - 0 - 0.00%
2020-09-16 0 0.600 0.600 0.630 0.580 0.580 45,000 26,900 0.5978 0.576 0.576 0.605 0.557 0.557 46,875 0.5739 0.00%
2020-09-15 0 0.600 0.580 0.630 - - 0 0 - 0.576 0.557 0.605 - - 0 - 0.00%
2020-09-14 0 0.600 0.580 0.630 - - 0 0 - 0.576 0.557 0.605 - - 0 - 0.00%
2020-09-11 0 0.600 0.580 0.630 - - 0 0 - 0.576 0.557 0.605 - - 0 - 0.00%
2020-09-10 0 0.600 0.580 0.630 - - 0 0 - 0.576 0.557 0.605 - - 0 - 0.00%
2020-09-09 0 0.600 0.580 0.630 - - 0 0 - 0.576 0.557 0.605 - - 0 - 0.00%
2020-09-08 0 0.600 0.580 0.630 - - 0 0 - 0.576 0.557 0.605 - - 0 - 0.00%
2020-09-07 0 0.600 0.580 0.630 - - 0 0 - 0.576 0.557 0.605 - - 0 - 0.00%
2020-09-04 0 0.600 0.590 0.630 0.600 0.600 10,000 6,000 0.6000 0.576 0.566 0.605 0.576 0.576 10,417 0.5760 0.00%
2020-09-03 0 0.600 0.590 0.630 - - 0 0 - 0.576 0.566 0.605 - - 0 - 0.00%
2020-09-02 0 0.600 0.590 0.630 0.600 0.600 10,000 6,000 0.6000 0.576 0.566 0.605 0.576 0.576 10,417 0.5760 -4.76%
2020-09-01 0 0.630 0.600 0.680 - - 0 0 - 0.605 0.576 0.653 - - 0 - 0.00%
2020-08-31 0 0.630 0.600 0.680 - - 0 0 - 0.605 0.576 0.653 - - 0 - 0.00%
2020-08-28 0 0.630 0.600 0.680 0.630 0.630 5,000 3,150 0.6300 0.605 0.576 0.653 0.605 0.605 5,208 0.6048 0.00%
2020-08-27 0 0.630 0.590 0.640 0.630 0.630 5,000 3,150 0.6300 0.605 0.566 0.614 0.605 0.605 5,208 0.6048 0.00%
2020-08-26 0 0.630 0.590 0.650 0.630 0.630 5,000 3,150 0.6300 0.605 0.566 0.624 0.605 0.605 5,208 0.6048 1.61%
2020-08-25 0 0.620 0.580 0.630 0.580 0.600 25,000 14,850 0.5940 0.595 0.557 0.605 0.557 0.576 26,042 0.5702 -4.62%
2020-08-24 0 0.650 0.600 0.660 - - 0 0 - 0.624 0.576 0.634 - - 0 - 0.00%
2020-08-21 0 0.650 0.590 0.680 - - 0 0 - 0.624 0.566 0.653 - - 0 - 0.00%
2020-08-20 0 0.650 0.590 0.660 0.650 0.650 5,000 3,250 0.6500 0.624 0.566 0.634 0.624 0.624 5,208 0.6240 0.00%
2020-08-19 0 0.650 0.590 0.680 0.650 0.650 5,000 3,250 0.6500 0.624 0.566 0.653 0.624 0.624 5,208 0.6240 0.00%
2020-08-18 0 0.650 0.600 0.660 0.590 0.590 5,000 2,950 0.5900 0.624 0.576 0.634 0.566 0.566 5,208 0.5664 -1.52%
2020-08-17 0 0.660 0.580 0.670 0.660 0.660 200,000 132,000 0.6600 0.634 0.557 0.643 0.634 0.634 208,333 0.6336 0.00%
2020-08-14 0 0.660 0.580 0.680 - - 0 0 - 0.634 0.557 0.653 - - 0 - 0.00%
2020-08-13 0 0.660 0.580 0.670 - - 0 0 - 0.634 0.557 0.643 - - 0 - 0.00%
2020-08-12 0 0.660 0.580 0.670 0.660 0.660 5,000 3,300 0.6600 0.634 0.557 0.643 0.634 0.634 5,208 0.6336 0.00%
2020-08-11 0 0.660 0.580 0.670 0.660 0.660 90,000 59,400 0.6600 0.634 0.557 0.643 0.634 0.634 93,750 0.6336 6.45%
2020-08-10 0 0.620 0.580 0.650 0.620 0.630 260,000 162,050 0.6233 0.595 0.557 0.624 0.595 0.605 270,833 0.5983 3.33%
2020-08-07 0 0.600 0.550 0.620 - - 0 0 - 0.576 0.528 0.595 - - 0 - 0.00%
2020-08-06 0 0.600 0.570 0.620 0.560 0.580 175,000 99,500 0.5686 0.576 0.547 0.595 0.538 0.557 182,292 0.5458 3.45%
2020-08-05 0 0.580 0.580 0.600 0.580 0.580 85,000 49,300 0.5800 0.557 0.557 0.576 0.557 0.557 88,542 0.5568 0.00%
2020-08-04 0 0.580 0.580 0.620 0.580 0.680 110,000 65,400 0.5945 0.557 0.557 0.595 0.557 0.653 114,583 0.5708 -3.33%
2020-08-03 0 0.600 0.580 0.700 - - 0 0 - 0.576 0.557 0.672 - - 0 - 0.00%
2020-07-31 0 0.600 0.580 0.630 0.580 0.600 90,000 52,300 0.5811 0.576 0.557 0.605 0.557 0.576 93,750 0.5579 -11.76%
2020-07-30 0 0.680 0.580 0.680 - - 0 0 - 0.653 0.557 0.653 - - 0 - 0.00%
2020-07-29 0 0.680 0.580 0.680 0.630 0.680 30,000 20,150 0.6717 0.653 0.557 0.653 0.605 0.653 31,250 0.6448 7.94%
2020-07-28 0 0.630 0.580 0.630 - - 0 0 - 0.605 0.557 0.605 - - 0 - 0.00%
2020-07-27 0 0.630 0.580 0.630 - - 0 0 - 0.605 0.557 0.605 - - 0 - 0.00%
2020-07-24 0 0.630 0.580 0.680 - - 0 0 - 0.605 0.557 0.653 - - 0 - 5.00%
2020-07-23 0 0.600 0.580 0.680 0.580 0.600 75,000 44,900 0.5987 0.576 0.557 0.653 0.557 0.576 78,125 0.5747 0.00%
2020-07-22 0 0.600 0.580 0.600 - - 0 0 - 0.576 0.557 0.576 - - 0 - -3.23%
2020-07-21 0 0.620 0.580 0.680 0.610 0.620 20,000 12,250 0.6125 0.595 0.557 0.653 0.586 0.595 20,833 0.5880 0.00%
2020-07-20 0 0.620 0.580 0.620 - - 0 0 - 0.595 0.557 0.595 - - 0 - 0.00%
2020-07-17 0 0.620 0.580 0.680 - - 0 0 - 0.595 0.557 0.653 - - 0 - 6.90%
2020-07-16 0 0.580 0.580 0.700 0.580 0.580 30,000 17,400 0.5800 0.557 0.557 0.672 0.557 0.557 31,250 0.5568 -3.33%
2020-07-15 0 0.600 0.580 0.700 - - 0 0 - 0.576 0.557 0.672 - - 0 - 0.00%
2020-07-14 0 0.600 0.580 0.600 - - 0 0 - 0.576 0.557 0.576 - - 0 - 0.00%
2020-07-13 0 0.600 0.580 0.670 0.600 0.600 5,000 3,000 0.6000 0.576 0.557 0.643 0.576 0.576 5,208 0.5760 0.00%
2020-07-10 0 0.600 0.580 0.700 - - 0 0 - 0.576 0.557 0.672 - - 0 - 0.00%
2020-07-09 0 0.600 0.600 0.650 0.600 0.640 60,000 37,200 0.6200 0.576 0.576 0.624 0.576 0.614 62,500 0.5952 3.45%
2020-07-08 0 0.580 0.540 0.610 0.580 0.580 350,000 203,000 0.5800 0.557 0.518 0.586 0.557 0.557 364,583 0.5568 0.00%
2020-07-07 0 0.580 0.530 0.600 0.570 0.580 25,000 14,300 0.5720 0.557 0.509 0.576 0.547 0.557 26,042 0.5491 0.00%
2020-07-06 0 0.580 0.550 0.580 0.520 0.600 55,000 31,400 0.5709 0.557 0.528 0.557 0.499 0.576 57,292 0.5481 -3.33%
2020-07-03 0 0.600 0.530 0.650 0.570 0.580 10,000 5,750 0.5750 0.576 0.509 0.624 0.547 0.557 10,417 0.5520 15.38%
2020-07-02 0 0.520 0.520 0.580 0.520 0.530 280,000 147,850 0.5280 0.499 0.499 0.557 0.499 0.509 291,667 0.5069 -20.00%
2020-06-30 0 0.650 0.530 0.650 - - 0 0 - 0.624 0.509 0.624 - - 0 - 0.00%
2020-06-29 0 0.650 0.540 0.650 0.640 0.660 930,000 604,600 0.6501 0.624 0.518 0.624 0.614 0.634 968,750 0.6241 0.00%
2020-06-26 0 0.650 0.530 0.650 0.650 0.650 300,000 195,000 0.6500 0.624 0.509 0.624 0.624 0.624 312,500 0.6240 8.33%
2020-06-24 0 0.600 0.510 0.780 - - 0 0 - 0.576 0.490 0.749 - - 0 - 0.00%
2020-06-23 0 0.600 0.510 0.700 - - 0 0 - 0.576 0.490 0.672 - - 0 - 0.00%
2020-06-22 0 0.600 0.510 0.600 - - 0 0 - 0.576 0.490 0.576 - - 0 - 0.00%
2020-06-19 0 0.600 0.510 0.750 - - 20,000 11,000 0.5500 0.576 0.490 0.720 - - 20,833 0.5280 0.00%
2020-06-18 0 0.600 0.495 0.660 0.560 0.560 10,000 5,600 0.5600 0.576 0.475 0.634 0.538 0.538 10,417 0.5376 7.14%
2020-06-17 0 0.560 0.560 0.740 0.490 0.490 60,000 29,400 0.4900 0.538 0.538 0.710 0.470 0.470 62,500 0.4704 -5.08%
2020-06-16 0 0.590 0.570 0.700 - - 0 0 - 0.566 0.547 0.672 - - 0 - 0.00%
2020-06-15 0 0.590 0.520 0.750 - - 0 0 - 0.566 0.499 0.720 - - 0 - 0.00%
2020-06-12 0 0.590 0.520 0.750 - - 0 0 - 0.566 0.499 0.720 - - 0 - 0.00%
2020-06-11 0 0.590 0.520 0.600 - - 0 0 - 0.566 0.499 0.576 - - 0 - -1.67%
2020-06-10 0 0.600 0.510 0.600 - - 0 0 - 0.576 0.490 0.576 - - 0 - -3.23%
2020-06-09 0 0.620 0.510 0.620 - - 0 0 - 0.595 0.490 0.595 - - 0 - 0.00%
2020-06-08 0 0.620 0.500 0.780 - - 0 0 - 0.595 0.480 0.749 - - 0 - 0.00%
2020-06-05 0 0.620 0.495 0.770 - - 0 0 - 0.595 0.475 0.739 - - 0 - 10.71%
2020-06-04 0 0.560 0.495 0.700 0.560 0.560 10,000 5,600 0.5600 0.538 0.475 0.672 0.538 0.538 10,417 0.5376 3.70%
2020-06-03 0 0.540 0.490 - 0.500 0.540 115,000 58,100 0.5052 0.518 0.470 - 0.480 0.518 119,792 0.4850 5.88%
2020-06-02 0 0.510 0.500 - - - 0 0 - 0.490 0.480 - - - 0 - 0.00%
2020-06-01 0 0.510 0.500 - - - 0 0 - 0.490 0.480 - - - 0 - 0.00%
2020-05-29 0 0.510 0.500 0.680 - - 0 0 - 0.490 0.480 0.653 - - 0 - 0.00%
2020-05-28 0 0.510 0.490 0.680 - - 0 0 - 0.490 0.470 0.653 - - 0 - 0.00%
2020-05-27 0 0.510 0.490 0.550 - - 100,000 51,000 0.5100 0.490 0.470 0.528 - - 104,167 0.4896 0.00%
2020-05-26 0 0.510 0.500 0.610 - - 0 0 - 0.490 0.480 0.586 - - 0 - 0.00%
2020-05-25 0 0.510 0.500 0.680 - - 0 0 - 0.490 0.480 0.653 - - 0 - 0.00%
2020-05-22 0 0.510 0.500 0.600 0.500 0.530 235,000 119,900 0.5102 0.490 0.480 0.576 0.480 0.509 244,792 0.4898 -17.74%
2020-05-21 0 0.620 0.560 0.680 - - 0 0 - 0.595 0.538 0.653 - - 0 - 0.00%
2020-05-20 0 0.620 0.570 0.680 - - 0 0 - 0.595 0.547 0.653 - - 0 - 0.00%
2020-05-19 0 0.620 0.570 0.620 0.620 0.620 5,000 3,100 0.6200 0.595 0.547 0.595 0.595 0.595 5,208 0.5952 10.71%
2020-05-18 0 0.560 0.560 0.590 - - 0 0 - 0.538 0.538 0.566 - - 0 - 7.69%
2020-05-15 0 0.520 0.520 0.590 0.510 0.520 10,000 5,150 0.5150 0.499 0.499 0.566 0.490 0.499 10,417 0.4944 -11.86%
2020-05-14 0 0.590 0.510 0.590 - - 0 0 - 0.566 0.490 0.566 - - 0 - 0.00%
2020-05-13 0 0.590 0.530 0.590 - - 0 0 - 0.566 0.509 0.566 - - 0 - 0.00%
2020-05-12 0 0.590 0.530 0.830 - - 0 0 - 0.566 0.509 0.797 - - 0 - 0.00%
2020-05-11 0 0.590 0.530 0.750 - - 0 0 - 0.566 0.509 0.720 - - 0 - 0.00%
2020-05-08 0 0.590 0.530 0.590 - - 0 0 - 0.566 0.509 0.566 - - 0 - 0.00%
2020-05-07 0 0.590 0.530 0.790 - - 0 0 - 0.566 0.509 0.758 - - 0 - 0.00%
2020-05-06 0 0.590 0.530 0.650 - - 0 0 - 0.566 0.509 0.624 - - 0 - 0.00%
2020-05-05 0 0.590 0.530 0.750 - - 0 0 - 0.566 0.509 0.720 - - 0 - 0.00%
2020-05-04 0 0.590 0.530 0.790 0.590 0.590 5,000 2,950 0.5900 0.566 0.509 0.758 0.566 0.566 5,208 0.5664 0.00%
2020-04-29 0 0.590 0.520 0.810 - - 0 0 - 0.566 0.499 0.778 - - 0 - 0.00%
2020-04-28 0 0.590 0.520 0.650 - - 0 0 - 0.566 0.499 0.624 - - 0 - 0.00%
2020-04-27 0 0.590 0.510 0.600 - - 5,000 3,000 0.6000 0.566 0.490 0.576 - - 5,208 0.5760 0.00%
2020-04-24 0 0.590 0.510 0.600 - - 0 0 - 0.566 0.490 0.576 - - 0 - 0.00%
2020-04-23 0 0.590 0.510 0.600 - - 0 0 - 0.566 0.490 0.576 - - 0 - 0.00%
2020-04-22 0 0.590 0.495 0.600 - - 0 0 - 0.566 0.475 0.576 - - 0 - 0.00%
2020-04-21 0 0.590 0.485 0.590 - - 0 0 - 0.566 0.466 0.566 - - 0 - -1.67%
2020-04-20 0 0.600 0.530 0.600 - - 0 0 - 0.576 0.509 0.576 - - 0 - 0.00%
2020-04-17 0 0.600 0.520 0.600 - - 0 0 - 0.576 0.499 0.576 - - 0 - 0.00%
2020-04-16 0 0.600 0.510 0.680 - - 0 0 - 0.576 0.490 0.653 - - 0 - 0.00%
2020-04-15 0 0.600 0.510 0.630 - - 0 0 - 0.576 0.490 0.605 - - 0 - 0.00%
2020-04-14 0 0.600 0.500 0.650 - - 0 0 - 0.576 0.480 0.624 - - 0 - 0.00%
2020-04-09 0 0.600 0.495 0.640 - - 0 0 - 0.576 0.475 0.614 - - 0 - 9.09%
2020-04-08 0 0.550 0.490 0.550 0.520 0.550 130,000 69,600 0.5354 0.528 0.470 0.528 0.499 0.528 135,417 0.5140 0.00%
2020-04-07 0 0.550 0.510 0.560 0.550 0.550 25,000 13,750 0.5500 0.528 0.490 0.538 0.528 0.528 26,042 0.5280 -3.51%
2020-04-06 0 0.570 0.485 0.570 - - 6,570,000 3,744,900 0.5700 0.547 0.466 0.547 - - 6,843,750 0.5472 0.00%
2020-04-03 0 0.570 0.480 0.580 - - 0 0 - 0.547 0.461 0.557 - - 0 - 0.00%
2020-04-02 0 0.570 0.475 0.610 - - 0 0 - 0.547 0.456 0.586 - - 0 - 0.00%
2020-04-01 0 0.570 0.460 0.630 0.465 0.500 10,000 4,825 0.4825 0.547 0.442 0.605 0.446 0.480 10,417 0.4632 -9.52%
2020-03-31 0 0.630 0.510 0.630 - - 0 0 - 0.605 0.490 0.605 - - 0 - 0.00%
2020-03-30 0 0.630 0.540 0.630 - - 0 0 - 0.605 0.518 0.605 - - 0 - 0.00%
2020-03-27 0 0.630 0.530 0.630 0.640 0.640 15,000 9,600 0.6400 0.605 0.509 0.605 0.614 0.614 15,625 0.6144 12.50%
2020-03-26 0 0.560 0.460 0.760 - - 0 0 - 0.538 0.442 0.730 - - 0 - 0.00%
2020-03-25 0 0.560 0.390 0.680 - - 0 0 - 0.538 0.374 0.653 - - 0 - 0.00%
2020-03-24 0 0.560 0.350 0.580 - - 0 0 - 0.538 0.336 0.557 - - 0 - 0.00%
2020-03-23 0 0.560 0.320 0.600 - - 0 0 - 0.538 0.307 0.576 - - 0 - 0.00%
2020-03-20 0 0.560 0.355 1.060 - - 0 0 - 0.538 0.341 1.018 - - 0 - 0.00%
2020-03-19 0 0.560 0.295 0.600 - - 0 0 - 0.538 0.283 0.576 - - 0 - 0.00%
2020-03-18 0 0.560 0.295 0.600 - - 0 0 - 0.538 0.283 0.576 - - 0 - 0.00%
2020-03-17 0 0.560 0.325 0.600 - - 0 0 - 0.538 0.312 0.576 - - 0 - 0.00%
2020-03-16 0 0.560 0.510 0.600 - - 0 0 - 0.538 0.490 0.576 - - 0 - 0.00%
2020-03-13 0 0.560 0.500 0.580 0.560 0.570 30,000 16,900 0.5633 0.538 0.480 0.557 0.538 0.547 31,250 0.5408 -5.08%
2020-03-12 0 0.590 0.570 0.590 - - 0 0 - 0.566 0.547 0.566 - - 0 - -1.67%
2020-03-11 0 0.600 0.570 0.600 - - 0 0 - 0.576 0.547 0.576 - - 0 - 0.00%
2020-03-10 0 0.600 0.570 0.600 0.590 0.600 50,000 29,850 0.5970 0.576 0.547 0.576 0.566 0.576 52,083 0.5731 5.26%
2020-03-09 0 0.570 0.510 0.610 0.570 0.590 1,160,000 681,000 0.5871 0.547 0.490 0.586 0.547 0.566 1,208,333 0.5636 -9.52%
2020-03-06 0 0.630 0.570 0.700 - - 0 0 - 0.605 0.547 0.672 - - 0 - 0.00%
2020-03-05 0 0.630 0.570 0.650 - - 0 0 - 0.605 0.547 0.624 - - 0 - -1.56%
2020-03-04 0 0.640 0.580 0.650 - - 0 0 - 0.614 0.557 0.624 - - 0 - 0.00%
2020-03-03 0 0.640 0.580 0.650 - - 0 0 - 0.614 0.557 0.624 - - 0 - 0.00%
2020-03-02 0 0.640 0.590 0.670 0.640 0.650 20,000 12,950 0.6475 0.614 0.566 0.643 0.614 0.624 20,833 0.6216 -1.54%
2020-02-28 0 0.650 0.570 0.660 0.650 0.650 100,000 65,000 0.6500 0.624 0.547 0.634 0.624 0.624 104,167 0.6240 3.17%
2020-02-27 0 0.630 0.520 0.660 0.560 0.630 50,000 29,550 0.5910 0.605 0.499 0.634 0.538 0.605 52,083 0.5674 0.00%
2020-02-26 0 0.630 0.630 0.640 0.600 0.610 2,470,000 1,496,000 0.6057 0.605 0.605 0.614 0.576 0.586 2,572,917 0.5814 -1.56%
2020-02-25 0 0.640 0.580 0.660 0.570 0.650 150,000 96,450 0.6430 0.614 0.557 0.634 0.547 0.624 156,250 0.6173 0.00%
2020-02-24 0 0.640 0.570 0.640 0.650 0.650 30,000 19,500 0.6500 0.614 0.547 0.614 0.624 0.624 31,250 0.6240 -3.03%
2020-02-21 0 0.660 0.100 0.660 - - 0 0 - 0.634 0.096 0.634 - - 0 - 0.00%
2020-02-20 0 0.660 0.590 0.700 - - 0 0 - 0.634 0.566 0.672 - - 0 - 0.00%
2020-02-19 0 0.660 0.600 0.660 0.560 0.660 35,000 21,300 0.6086 0.634 0.576 0.634 0.538 0.634 36,458 0.5842 0.00%
2020-02-18 0 0.660 0.570 0.660 - - 0 0 - 0.634 0.547 0.634 - - 0 - 0.00%
2020-02-17 0 0.660 0.580 0.660 - - 0 0 - 0.634 0.557 0.634 - - 0 - 0.00%
2020-02-14 0 0.660 0.600 0.680 - - 0 0 - 0.634 0.576 0.653 - - 0 - -1.49%
2020-02-13 0 0.670 0.600 0.700 0.560 0.690 360,000 241,750 0.6715 0.643 0.576 0.672 0.538 0.662 375,000 0.6447 -1.47%
2020-02-12 0 0.680 0.640 0.680 - - 0 0 - 0.653 0.614 0.653 - - 0 - 0.00%
2020-02-11 0 0.680 0.630 0.680 - - 0 0 - 0.653 0.605 0.653 - - 0 - 0.00%
2020-02-10 0 0.680 0.610 0.690 - - 0 0 - 0.653 0.586 0.662 - - 0 - 0.00%
2020-02-07 0 0.680 0.620 0.680 - - 0 0 - 0.653 0.595 0.653 - - 0 - -1.45%
2020-02-06 0 0.690 0.590 0.690 - - 0 0 - 0.662 0.566 0.662 - - 0 - 0.00%
2020-02-05 0 0.690 0.620 0.700 0.610 0.690 690,000 475,300 0.6888 0.662 0.595 0.672 0.586 0.662 718,750 0.6613 -1.43%
2020-02-04 0 0.700 0.475 0.700 - - 0 0 - 0.672 0.456 0.672 - - 0 - 0.00%
2020-02-03 0 0.700 0.590 0.710 0.700 0.700 610,000 427,000 0.7000 0.672 0.566 0.682 0.672 0.672 635,417 0.6720 0.00%
2020-01-31 0 0.700 0.600 0.700 - - 0 0 - 0.672 0.576 0.672 - - 0 - 0.00%
2020-01-30 0 0.700 0.600 0.700 - - 0 0 - 0.672 0.576 0.672 - - 0 - 0.00%
2020-01-29 0 0.700 0.590 0.720 0.560 0.560 5,000 2,800 0.5600 0.672 0.566 0.691 0.538 0.538 5,208 0.5376 0.00%
2020-01-24 0 0.700 0.600 0.720 - - 0 0 - 0.672 0.576 0.691 - - 0 - 0.00%
2020-01-23 0 0.700 0.620 0.720 - - 0 0 - 0.672 0.595 0.691 - - 0 - 0.00%
2020-01-22 0 0.700 0.620 0.720 0.700 0.700 200,000 140,000 0.7000 0.672 0.595 0.691 0.672 0.672 208,333 0.6720 0.00%
2020-01-21 0 0.700 0.620 0.720 - - 0 0 - 0.672 0.595 0.691 - - 0 - 0.00%
2020-01-20 0 0.700 0.610 0.720 - - 0 0 - 0.672 0.586 0.691 - - 0 - 0.00%
2020-01-17 0 0.700 0.610 0.720 - - 0 0 - 0.672 0.586 0.691 - - 0 - 0.00%
2020-01-16 0 0.700 0.610 0.720 0.690 0.700 100,000 69,950 0.6995 0.672 0.586 0.691 0.662 0.672 104,167 0.6715 0.00%
2020-01-15 0 0.700 0.610 0.700 0.700 0.710 200,000 141,950 0.7098 0.672 0.586 0.672 0.672 0.682 208,333 0.6814 -1.41%
2020-01-14 0 0.710 0.570 0.710 0.460 0.710 75,000 46,200 0.6160 0.682 0.547 0.682 0.442 0.682 78,125 0.5914 1.43%
2020-01-13 0 0.700 0.610 0.750 - - 0 0 - 0.672 0.586 0.720 - - 0 - 0.00%
2020-01-10 0 0.700 0.610 0.740 - - 0 0 - 0.672 0.586 0.710 - - 0 - 0.00%
2020-01-09 0 0.700 0.610 0.700 - - 0 0 - 0.672 0.586 0.672 - - 0 - 0.00%
2020-01-08 0 0.700 0.620 0.700 - - 0 0 - 0.672 0.595 0.672 - - 0 - 0.00%
2020-01-07 0 0.700 0.620 0.740 0.600 0.700 10,000 6,500 0.6500 0.672 0.595 0.710 0.576 0.672 10,417 0.6240 -5.41%
2020-01-06 0 0.740 0.600 0.740 - - 0 0 - 0.710 0.576 0.710 - - 0 - 0.00%
2020-01-03 0 0.740 0.510 0.740 - - 0 0 - 0.710 0.490 0.710 - - 0 - 0.00%
2020-01-02 0 0.740 - 0.740 0.740 0.740 10,000 7,400 0.7400 0.710 - 0.710 0.710 0.710 10,417 0.7104 0.00%
2019-12-31 0 0.740 - 0.750 - - 0 0 - 0.710 - 0.720 - - 0 - 8.82%
2019-12-30 0 0.680 - 0.750 0.680 0.680 10,000 6,800 0.6800 0.653 - 0.720 0.653 0.653 10,417 0.6528 -6.85%
2019-12-27 0 0.730 0.680 0.730 - - 0 0 - 0.701 0.653 0.701 - - 0 - -1.35%
2019-12-24 0 0.740 0.680 0.750 - - 0 0 - 0.710 0.653 0.720 - - 0 - 0.00%
2019-12-23 0 0.740 0.680 0.740 - - 0 0 - 0.710 0.653 0.710 - - 0 - -1.33%
2019-12-20 0 0.750 0.690 0.750 0.750 0.750 25,000 18,750 0.7500 0.720 0.662 0.720 0.720 0.720 26,042 0.7200 0.00%
2019-12-19 0 0.750 0.520 0.750 - - 0 0 - 0.720 0.499 0.720 - - 0 - 0.00%
2019-12-18 0 0.750 0.590 0.750 0.750 0.750 10,000 7,500 0.7500 0.720 0.566 0.720 0.720 0.720 10,417 0.7200 0.00%
2019-12-17 0 0.750 0.680 0.750 - - 0 0 - 0.720 0.653 0.720 - - 0 - 0.00%
2019-12-16 0 0.750 - 0.780 - - 0 0 - 0.720 - 0.749 - - 0 - 0.00%
2019-12-13 0 0.750 0.690 0.770 - - 0 0 - 0.720 0.662 0.739 - - 0 - 0.00%
2019-12-12 0 0.750 - 0.770 - - 0 0 - 0.720 - 0.739 - - 0 - 0.00%
2019-12-11 0 0.750 0.465 0.750 - - 0 0 - 0.720 0.446 0.720 - - 0 - 0.00%
2019-12-10 0 0.750 0.680 0.760 - - 0 0 - 0.720 0.653 0.730 - - 0 - 0.00%
2019-12-09 0 0.750 0.375 0.770 0.750 0.750 10,000 7,500 0.7500 0.720 0.360 0.739 0.720 0.720 10,417 0.7200 5.63%
2019-12-06 0 0.710 0.560 0.720 - - 0 0 - 0.682 0.538 0.691 - - 0 - 0.00%
2019-12-05 0 0.710 0.640 0.750 - - 0 0 - 0.682 0.614 0.720 - - 0 - 0.00%
2019-12-04 0 0.710 0.520 0.750 - - 0 0 - 0.682 0.499 0.720 - - 0 - 0.00%
2019-12-03 0 0.710 0.650 0.750 - - 0 0 - 0.682 0.624 0.720 - - 0 - 0.00%
2019-12-02 0 0.710 0.610 0.790 - - 0 0 - 0.682 0.586 0.758 - - 0 - 0.00%
2019-11-29 0 0.710 0.680 0.750 0.630 0.730 190,000 132,650 0.6982 0.682 0.653 0.720 0.605 0.701 197,917 0.6702 -8.97%
2019-11-28 0 0.780 0.730 0.780 - - 0 0 - 0.749 0.701 0.749 - - 0 - 0.00%
2019-11-27 0 0.780 0.730 0.780 - - 0 0 - 0.749 0.701 0.749 - - 0 - -2.50%
2019-11-26 0 0.800 0.680 0.800 0.800 0.800 160,000 128,000 0.8000 0.768 0.653 0.768 0.768 0.768 166,667 0.7680 8.11%
2019-11-25 0 0.740 0.740 0.830 0.730 0.790 135,000 101,900 0.7548 0.710 0.710 0.797 0.701 0.758 140,625 0.7246 -2.63%
2019-11-22 0 0.760 0.710 0.760 - - 0 0 - 0.730 0.682 0.730 - - 0 - -2.56%
2019-11-21 0 0.780 0.720 0.780 0.670 0.790 45,000 31,250 0.6944 0.749 0.691 0.749 0.643 0.758 46,875 0.6667 1.30%
2019-11-20 0 0.770 0.750 0.840 - - 0 0 - 0.739 0.720 0.806 - - 0 - 0.00%
2019-11-19 0 0.770 0.720 0.770 0.710 0.790 35,000 25,800 0.7371 0.739 0.691 0.739 0.682 0.758 36,458 0.7077 0.00%
2019-11-18 0 0.770 0.710 0.790 - - 0 0 - 0.739 0.682 0.758 - - 0 - 0.00%
2019-11-15 0 0.770 0.700 0.770 - - 0 0 - 0.739 0.672 0.739 - - 0 - -1.28%
2019-11-14 0 0.780 0.780 0.850 0.750 0.750 10,000 7,500 0.7500 0.749 0.749 0.816 0.720 0.720 10,417 0.7200 2.63%
2019-11-13 0 0.760 0.760 0.830 0.760 0.810 140,000 108,700 0.7764 0.730 0.730 0.797 0.730 0.778 145,833 0.7454 -2.56%
2019-11-12 0 0.780 0.780 0.890 0.700 0.780 65,000 49,900 0.7677 0.749 0.749 0.854 0.672 0.749 67,708 0.7370 -13.33%
2019-11-11 0 0.900 0.750 0.900 0.900 0.900 5,000 4,500 0.9000 0.864 0.720 0.864 0.864 0.864 5,208 0.8640 2.27%
2019-11-08 0 0.880 0.800 0.900 - - 0 0 - 0.845 0.768 0.864 - - 0 - 0.00%
2019-11-07 0 0.880 0.710 0.880 - - 0 0 - 0.845 0.682 0.845 - - 0 - 0.00%
2019-11-06 0 0.880 0.830 0.880 0.890 0.890 50,000 44,500 0.8900 0.845 0.797 0.845 0.854 0.854 52,083 0.8544 0.00%
2019-11-05 0 0.880 0.830 0.880 0.810 0.900 940,000 811,350 0.8631 0.845 0.797 0.845 0.778 0.864 979,167 0.8286 7.32%
2019-11-04 0 0.820 0.800 0.820 0.800 0.820 120,000 98,000 0.8167 0.787 0.768 0.787 0.768 0.787 125,000 0.7840 -1.20%
2019-11-01 0 0.830 0.790 0.830 0.830 0.830 50,000 41,500 0.8300 0.797 0.758 0.797 0.797 0.797 52,083 0.7968 0.00%
2019-10-31 0 0.830 0.800 0.830 0.800 0.830 705,000 577,750 0.8195 0.797 0.768 0.797 0.768 0.797 734,375 0.7867 2.47%
2019-10-30 0 0.810 0.810 0.860 - - 0 0 - 0.778 0.778 0.826 - - 0 - 1.25%
2019-10-29 0 0.800 0.760 0.820 0.800 0.820 320,000 256,800 0.8025 0.768 0.730 0.787 0.768 0.787 333,333 0.7704 0.00%
2019-10-28 0 0.800 0.800 0.890 0.800 0.800 5,000 4,000 0.8000 0.768 0.768 0.854 0.768 0.768 5,208 0.7680 3.90%
2019-10-25 0 0.770 0.740 0.770 0.770 0.780 45,000 34,750 0.7722 0.739 0.710 0.739 0.739 0.749 46,875 0.7413 -8.33%
2019-10-24 0 0.840 0.760 0.840 0.850 0.890 10,000 8,700 0.8700 0.806 0.730 0.806 0.816 0.854 10,417 0.8352 0.00%
2019-10-23 0 0.840 0.730 0.840 - - 0 0 - 0.806 0.701 0.806 - - 0 - 0.00%
2019-10-22 0 0.840 0.770 0.850 - - 0 0 - 0.806 0.739 0.816 - - 0 - 0.00%
2019-10-21 0 0.840 0.770 0.850 0.770 0.850 2,080,000 1,625,200 0.7813 0.806 0.739 0.816 0.739 0.816 2,166,667 0.7501 5.00%
2019-10-18 0 0.800 0.730 0.800 0.750 0.800 615,000 461,700 0.7507 0.768 0.701 0.768 0.720 0.768 640,625 0.7207 0.00%
2019-10-17 0 0.800 0.760 0.800 0.730 0.800 310,000 239,350 0.7721 0.768 0.730 0.768 0.701 0.768 322,917 0.7412 17.65%
2019-10-16 0 0.680 0.670 0.710 0.680 0.680 700,000 476,000 0.6800 0.653 0.643 0.682 0.653 0.653 729,167 0.6528 1.49%
2019-10-15 0 0.670 0.670 0.720 0.650 0.680 1,425,000 948,850 0.6659 0.643 0.643 0.691 0.624 0.653 1,484,375 0.6392 0.00%
2019-10-14 0 0.670 0.660 0.730 0.660 0.690 1,395,000 947,000 0.6789 0.643 0.634 0.701 0.634 0.662 1,453,125 0.6517 -4.29%
2019-10-11 0 0.700 0.730 0.770 0.700 0.750 1,120,000 795,850 0.7106 0.672 0.701 0.739 0.672 0.720 1,166,667 0.6822 -10.26%
2019-10-10 0 0.780 0.750 0.780 - - 0 0 - 0.749 0.720 0.749 - - 0 - -2.50%
2019-10-09 0 0.800 0.750 0.800 - - 0 0 - 0.768 0.720 0.768 - - 0 - 0.00%
2019-10-08 0 0.800 0.750 0.800 - - 0 0 - 0.768 0.720 0.768 - - 0 - 0.00%
2019-10-04 0 0.800 0.750 0.820 - - 0 0 - 0.768 0.720 0.787 - - 0 - 0.00%
2019-10-03 0 0.800 0.750 0.800 - - 0 0 - 0.768 0.720 0.768 - - 0 - 0.00%
2019-10-02 0 0.800 0.750 0.800 0.830 0.830 25,000 20,750 0.8300 0.768 0.720 0.768 0.797 0.797 26,042 0.7968 -2.44%
2019-09-30 0 0.820 0.750 0.820 - - 0 0 - 0.787 0.720 0.787 - - 0 - 0.00%
2019-09-27 0 0.820 0.750 0.820 - - 0 0 - 0.787 0.720 0.787 - - 0 - 0.00%
2019-09-26 0 0.820 0.750 0.830 - - 0 0 - 0.787 0.720 0.797 - - 0 - 0.00%
2019-09-25 0 0.820 0.750 0.820 - - 0 0 - 0.787 0.720 0.787 - - 0 - 0.00%
2019-09-24 0 0.820 0.760 0.820 0.750 0.840 540,000 406,950 0.7536 0.787 0.730 0.787 0.720 0.806 562,500 0.7235 2.50%
2019-09-23 0 0.800 0.750 0.840 - - 0 0 - 0.768 0.720 0.806 - - 0 - 0.00%
2019-09-20 0 0.800 0.750 0.850 0.780 0.800 115,000 90,300 0.7852 0.768 0.720 0.816 0.749 0.768 119,792 0.7538 0.00%
2019-09-19 0 0.800 0.730 0.850 - - 0 0 - 0.768 0.701 0.816 - - 0 - 0.00%
2019-09-18 0 0.800 0.740 0.840 0.800 0.860 115,000 97,050 0.8439 0.768 0.710 0.806 0.768 0.826 119,792 0.8102 0.00%
2019-09-17 0 0.800 0.740 0.860 - - 0 0 - 0.768 0.710 0.826 - - 0 - 0.00%
2019-09-16 0 0.800 0.740 0.860 0.720 0.800 95,000 72,700 0.7653 0.768 0.710 0.826 0.691 0.768 98,958 0.7347 1.27%
2019-09-13 0 0.790 0.750 0.890 - - 0 0 - 0.758 0.720 0.854 - - 0 - 0.00%
2019-09-12 0 0.790 0.750 0.790 - - 20,000 15,800 0.7900 0.758 0.720 0.758 - - 20,833 0.7584 0.00%
2019-09-11 0 0.790 0.400 0.790 0.750 0.950 1,105,000 903,250 0.8174 0.758 0.384 0.758 0.720 0.912 1,151,042 0.7847 5.33%
2019-09-10 0 0.750 0.720 0.750 0.710 0.750 1,085,000 781,750 0.7205 0.720 0.691 0.720 0.682 0.720 1,130,208 0.6917 7.14%
2019-09-09 0 0.700 0.680 0.700 0.680 0.700 965,000 662,100 0.6861 0.672 0.653 0.672 0.653 0.672 1,005,208 0.6587 1.45%
2019-09-06 0 0.690 0.690 0.720 0.670 0.700 85,000 58,400 0.6871 0.662 0.662 0.691 0.643 0.672 88,542 0.6596 4.55%
2019-09-05 0 0.660 0.660 0.700 - - 0 0 - 0.634 0.634 0.672 - - 0 - 0.00%
2019-09-04 0 0.660 0.660 0.700 - - 0 0 - 0.634 0.634 0.672 - - 0 - 0.00%
2019-09-03 0 0.660 0.630 0.700 - - 0 0 - 0.634 0.605 0.672 - - 0 - 0.00%
2019-09-02 0 0.660 0.660 0.700 - - 0 0 - 0.634 0.634 0.672 - - 0 - 0.00%
2019-08-30 0 0.660 0.510 0.700 0.660 0.660 5,000 3,300 0.6600 0.634 0.490 0.672 0.634 0.634 5,208 0.6336 0.00%
2019-08-29 0 0.660 0.660 0.700 0.660 0.660 10,000 6,600 0.6600 0.634 0.634 0.672 0.634 0.634 10,417 0.6336 0.00%
2019-08-28 0 0.660 0.500 0.700 - - 0 0 - 0.634 0.480 0.672 - - 0 - 0.00%
2019-08-27 0 0.660 0.510 0.700 - - 0 0 - 0.634 0.490 0.672 - - 0 - 0.00%
2019-08-26 0 0.660 0.600 0.700 - - 0 0 - 0.634 0.576 0.672 - - 0 - 0.00%
2019-08-23 0 0.660 0.660 0.700 - - 0 0 - 0.634 0.634 0.672 - - 0 - 0.00%
2019-08-22 0 0.660 0.660 0.700 - - 0 0 - 0.634 0.634 0.672 - - 0 - 0.00%
2019-08-21 0 0.660 0.300 0.700 - - 0 0 - 0.634 0.288 0.672 - - 0 - 0.00%
2019-08-20 0 0.660 0.660 0.700 0.660 0.660 10,000 6,600 0.6600 0.634 0.634 0.672 0.634 0.634 10,417 0.6336 0.00%
2019-08-19 0 0.660 0.630 0.700 - - 0 0 - 0.634 0.605 0.672 - - 0 - 0.00%
2019-08-16 0 0.660 0.610 0.710 - - 0 0 - 0.634 0.586 0.682 - - 0 - 0.00%
2019-08-15 0 0.660 0.600 0.800 0.660 0.660 30,000 19,800 0.6600 0.634 0.576 0.768 0.634 0.634 31,250 0.6336 0.00%
2019-08-14 0 0.660 0.640 0.750 - - 0 0 - 0.634 0.614 0.720 - - 0 - 0.00%
2019-08-13 0 0.660 0.600 0.750 - - 0 0 - 0.634 0.576 0.720 - - 0 - 0.00%
2019-08-12 0 0.660 0.620 0.740 - - 0 0 - 0.634 0.595 0.710 - - 0 - 0.00%
2019-08-09 0 0.660 0.650 0.730 0.650 0.660 40,000 26,350 0.6588 0.634 0.624 0.701 0.624 0.634 41,667 0.6324 0.00%
2019-08-08 0 0.660 0.730 0.750 - - 0 0 - 0.634 0.701 0.720 - - 0 - 0.00%
2019-08-07 0 0.660 0.405 0.700 0.660 0.660 600,000 396,000 0.6600 0.634 0.389 0.672 0.634 0.634 625,000 0.6336 0.00%
2019-08-06 0 0.660 0.620 0.670 0.660 0.660 500,000 330,000 0.6600 0.634 0.595 0.643 0.634 0.634 520,833 0.6336 0.00%
2019-08-05 0 0.660 0.630 0.710 0.660 0.660 500,000 330,000 0.6600 0.634 0.605 0.682 0.634 0.634 520,833 0.6336 0.00%
2019-08-02 0 0.660 0.260 0.710 - - 0 0 - 0.634 0.250 0.682 - - 0 - 0.00%
2019-08-01 0 0.660 0.630 0.700 - - 0 0 - 0.634 0.605 0.672 - - 0 - 0.00%
2019-07-31 0 0.660 0.650 0.710 - - 0 0 - 0.634 0.624 0.682 - - 0 - 0.00%
2019-07-30 0 0.660 0.660 0.700 - - 0 0 - 0.634 0.634 0.672 - - 0 - 1.54%
2019-07-29 0 0.650 0.650 0.710 0.650 0.650 15,000 9,750 0.6500 0.624 0.624 0.682 0.624 0.624 15,625 0.6240 -7.14%
2019-07-26 0 0.700 0.650 0.700 - - 0 0 - 0.672 0.624 0.672 - - 0 - 0.00%
2019-07-25 0 0.700 0.510 0.720 - - 0 0 - 0.672 0.490 0.691 - - 0 - 0.00%
2019-07-24 0 0.700 0.700 0.720 0.700 0.700 65,000 45,500 0.7000 0.672 0.672 0.691 0.672 0.672 67,708 0.6720 0.00%
2019-07-23 0 0.700 0.660 0.720 0.700 0.710 55,000 38,700 0.7036 0.672 0.634 0.691 0.672 0.682 57,292 0.6755 0.00%
2019-07-22 0 0.700 0.650 0.710 0.650 0.700 220,000 152,900 0.6950 0.672 0.624 0.682 0.624 0.672 229,167 0.6672 2.94%
2019-07-19 0 0.680 0.640 0.700 - - 0 0 - 0.653 0.614 0.672 - - 0 - 0.00%
2019-07-18 0 0.680 0.640 0.700 - - 0 0 - 0.653 0.614 0.672 - - 0 - 0.00%
2019-07-17 0 0.680 0.640 0.700 - - 0 0 - 0.653 0.614 0.672 - - 0 - 0.00%
2019-07-16 0 0.680 0.640 0.700 - - 0 0 - 0.653 0.614 0.672 - - 0 - 0.00%
2019-07-15 0 0.680 0.630 0.700 - - 0 0 - 0.653 0.605 0.672 - - 0 - 0.00%
2019-07-12 0 0.680 0.630 0.700 - - 0 0 - 0.653 0.605 0.672 - - 0 - 0.00%
2019-07-11 0 0.680 - 0.700 - - 0 0 - 0.653 - 0.672 - - 0 - 0.00%
2019-07-10 0 0.680 0.630 0.700 - - 0 0 - 0.653 0.605 0.672 - - 0 - 0.00%
2019-07-09 0 0.680 0.630 0.700 - - 0 0 - 0.653 0.605 0.672 - - 0 - 0.00%
2019-07-08 0 0.680 - 0.700 - - 0 0 - 0.653 - 0.672 - - 0 - 0.00%
2019-07-05 0 0.680 0.650 0.680 - - 0 0 - 0.653 0.624 0.653 - - 0 - -2.86%
2019-07-04 0 0.700 0.510 0.700 - - 0 0 - 0.672 0.490 0.672 - - 0 - 0.00%
2019-07-03 0 0.700 0.670 0.700 0.700 0.700 10,000 7,000 0.7000 0.672 0.643 0.672 0.672 0.672 10,417 0.6720 2.94%
2019-07-02 0 0.680 0.610 0.730 - - 0 0 - 0.653 0.586 0.701 - - 0 - 0.00%
2019-06-28 0 0.680 0.630 0.730 - - 0 0 - 0.653 0.605 0.701 - - 0 - 0.00%
2019-06-27 0 0.680 0.630 0.700 - - 0 0 - 0.653 0.605 0.672 - - 0 - 0.00%
2019-06-26 0 0.680 0.640 0.680 - - 0 0 - 0.653 0.614 0.653 - - 0 - 0.00%
2019-06-25 0 0.680 0.650 0.700 0.680 0.680 40,000 27,200 0.6800 0.653 0.624 0.672 0.653 0.653 41,667 0.6528 -1.45%
2019-06-24 0 0.690 0.650 0.700 - - 0 0 - 0.662 0.624 0.672 - - 0 - 0.00%
2019-06-21 0 0.690 0.640 0.720 0.690 0.690 5,000 3,450 0.6900 0.662 0.614 0.691 0.662 0.662 5,208 0.6624 7.81%
2019-06-20 0 0.640 0.640 0.720 0.630 0.650 1,580,000 1,011,200 0.6400 0.614 0.614 0.691 0.605 0.624 1,645,833 0.6144 0.00%
2019-06-19 0 0.640 0.630 0.680 0.640 0.640 15,000 10,000 0.6667 0.614 0.605 0.653 0.614 0.614 15,625 0.6400 0.00%
2019-06-18 0 0.640 0.640 0.740 - - 0 0 - 0.614 0.614 0.710 - - 0 - 1.59%
2019-06-17 0 0.630 0.630 0.680 0.630 0.630 130,000 81,900 0.6300 0.605 0.605 0.653 0.605 0.605 135,417 0.6048 -7.35%
2019-06-14 0 0.680 0.630 0.680 - - 0 0 - 0.653 0.605 0.653 - - 0 - 0.00%
2019-06-13 0 0.680 0.640 0.680 0.650 0.680 575,000 374,400 0.6511 0.653 0.614 0.653 0.624 0.653 598,958 0.6251 4.62%
2019-06-12 0 0.650 0.650 0.680 - - 0 0 - 0.624 0.624 0.653 - - 0 - 0.00%
2019-06-11 0 0.650 0.650 0.680 - - 0 0 - 0.624 0.624 0.653 - - 0 - 0.00%
2019-06-10 0 0.650 0.650 0.670 0.650 0.650 845,000 549,250 0.6500 0.624 0.624 0.643 0.624 0.624 880,208 0.6240 0.00%
2019-06-06 0 0.650 0.650 0.680 0.650 0.650 84,000 54,090 0.6439 0.624 0.624 0.653 0.624 0.624 87,500 0.6182 -4.41%
2019-06-05 0 0.680 0.630 0.680 - - 0 0 - 0.653 0.605 0.653 - - 0 - 0.00%
2019-06-04 0 0.680 0.640 0.680 - - 0 0 - 0.653 0.614 0.653 - - 0 - 0.00%
2019-06-03 0 0.680 0.640 0.680 - - 0 0 - 0.653 0.614 0.653 - - 0 - -1.45%
2019-05-31 0 0.690 0.650 0.690 - - 0 0 - 0.662 0.624 0.662 - - 0 - 0.00%
2019-05-30 0 0.690 0.620 0.690 0.690 0.690 30,000 20,700 0.6900 0.662 0.595 0.662 0.662 0.662 31,250 0.6624 0.00%
2019-05-29 0 0.690 0.520 0.690 - - 0 0 - 0.662 0.499 0.662 - - 0 - 0.00%
2019-05-28 0 0.690 0.610 0.690 - - 0 0 - 0.662 0.586 0.662 - - 0 - 0.00%
2019-05-27 0 0.690 0.630 0.690 - - 0 0 - 0.662 0.605 0.662 - - 0 - 0.00%
2019-05-24 0 0.690 0.650 0.690 0.640 0.690 15,000 10,050 0.6700 0.662 0.624 0.662 0.614 0.662 15,625 0.6432 0.00%
2019-05-23 0 0.690 0.650 0.690 - - 0 0 - 0.662 0.624 0.662 - - 0 - 0.00%
2019-05-22 0 0.690 0.650 0.690 0.650 0.690 10,000 6,700 0.6700 0.662 0.624 0.662 0.624 0.662 10,417 0.6432 0.00%
2019-05-21 0 0.690 0.630 0.690 - - 0 0 - 0.662 0.605 0.662 - - 0 - 0.00%
2019-05-20 0 0.690 0.610 0.690 - - 0 0 - 0.662 0.586 0.662 - - 0 - 0.00%
2019-05-17 0 0.690 0.650 0.690 - - 0 0 - 0.662 0.624 0.662 - - 0 - 0.00%
2019-05-16 0 0.690 0.650 0.690 0.670 0.690 45,000 30,250 0.6722 0.662 0.624 0.662 0.643 0.662 46,875 0.6453 0.00%
2019-05-15 0 0.690 0.670 0.690 - - 0 0 - 0.662 0.643 0.662 - - 0 - 0.00%
2019-05-14 0 0.690 0.670 0.690 - - 0 0 - 0.662 0.643 0.662 - - 0 - 0.00%
2019-05-10 0 0.690 0.650 0.690 0.650 0.690 220,000 151,350 0.6880 0.662 0.624 0.662 0.624 0.662 229,167 0.6604 0.00%
2019-05-09 0 0.690 0.650 0.690 0.640 0.690 165,000 112,950 0.6845 0.662 0.624 0.662 0.614 0.662 171,875 0.6572 0.00%
2019-05-08 0 0.690 0.650 0.690 0.680 0.690 170,000 117,100 0.6888 0.662 0.624 0.662 0.653 0.662 177,083 0.6613 0.00%
2019-05-07 0 0.690 0.630 0.690 0.680 0.710 140,000 96,500 0.6893 0.662 0.605 0.662 0.653 0.682 145,833 0.6617 -1.43%
2019-05-06 0 0.700 0.630 0.700 - - 0 0 - 0.672 0.605 0.672 - - 0 - 0.00%
2019-05-03 0 0.700 0.630 0.700 - - 0 0 - 0.672 0.605 0.672 - - 0 - 0.00%
2019-05-02 0 0.700 0.650 0.700 0.660 0.700 15,000 10,300 0.6867 0.672 0.624 0.672 0.634 0.672 15,625 0.6592 0.00%
2019-04-30 0 0.700 0.650 0.700 0.650 0.700 25,000 17,000 0.6800 0.672 0.624 0.672 0.624 0.672 26,042 0.6528 2.94%
2019-04-29 0 0.680 0.640 0.680 - - 0 0 - 0.653 0.614 0.653 - - 0 - 0.00%
2019-04-26 0 0.680 0.650 0.680 0.640 0.680 305,000 201,650 0.6611 0.653 0.624 0.653 0.614 0.653 317,708 0.6347 0.00%
2019-04-25 0 0.680 0.630 0.680 0.680 0.680 10,000 6,800 0.6800 0.653 0.605 0.653 0.653 0.653 10,417 0.6528 -1.45%
2019-04-24 0 0.690 0.680 0.700 0.680 0.690 145,000 98,650 0.6803 0.662 0.653 0.672 0.653 0.662 151,042 0.6531 -1.43%
2019-04-23 0 0.700 0.650 0.700 0.650 0.700 335,000 224,850 0.6712 0.672 0.624 0.672 0.624 0.672 348,958 0.6443 2.94%
2019-04-18 0 0.680 0.630 0.690 - - 0 0 - 0.653 0.605 0.662 - - 0 - 0.00%
2019-04-17 0 0.680 0.650 0.680 - - 0 0 - 0.653 0.624 0.653 - - 0 - -1.45%
2019-04-16 0 0.690 0.650 0.690 0.660 0.700 25,000 16,700 0.6680 0.662 0.624 0.662 0.634 0.672 26,042 0.6413 2.99%
2019-04-15 0 0.670 0.640 0.700 - - 0 0 - 0.643 0.614 0.672 - - 0 - 0.00%
2019-04-12 0 0.670 0.640 0.710 - - 0 0 - 0.643 0.614 0.682 - - 0 - 0.00%
2019-04-11 0 0.670 0.640 0.670 - - 0 0 - 0.643 0.614 0.643 - - 0 - 0.00%
2019-04-10 0 0.670 0.650 0.690 - - 0 0 - 0.643 0.624 0.662 - - 0 - 0.00%
2019-04-09 0 0.670 0.650 0.690 0.660 0.670 105,000 69,450 0.6614 0.643 0.624 0.662 0.634 0.643 109,375 0.6350 0.00%
2019-04-08 0 0.670 0.650 0.690 - - 0 0 - 0.643 0.624 0.662 - - 0 - 0.00%
2019-04-04 0 0.670 0.660 0.700 - - 0 0 - 0.643 0.634 0.672 - - 0 - 0.00%
2019-04-03 0 0.670 0.660 0.680 0.660 0.680 355,000 239,050 0.6734 0.643 0.634 0.653 0.634 0.653 369,792 0.6464 -1.47%
2019-04-02 0 0.680 0.670 0.700 0.670 0.680 115,000 78,150 0.6796 0.653 0.643 0.672 0.643 0.653 119,792 0.6524 -1.45%
2019-04-01 0 0.690 0.680 0.700 0.670 0.690 135,000 92,100 0.6822 0.662 0.653 0.672 0.643 0.662 140,625 0.6549 1.47%
2019-03-29 0 0.680 0.680 0.720 - - 0 0 - 0.653 0.653 0.691 - - 0 - 0.00%
2019-03-28 0 0.680 0.680 0.710 0.680 0.680 240,000 163,200 0.6800 0.653 0.653 0.682 0.653 0.653 250,000 0.6528 0.00%
2019-03-27 0 0.680 0.680 0.700 0.680 0.680 130,000 88,400 0.6800 0.653 0.653 0.672 0.653 0.653 135,417 0.6528 0.00%
2019-03-26 0 0.680 0.680 0.710 - - 0 0 - 0.653 0.653 0.682 - - 0 - 0.00%
2019-03-25 0 0.680 0.670 0.690 0.680 0.680 75,000 51,000 0.6800 0.653 0.643 0.662 0.653 0.653 78,125 0.6528 -2.86%
2019-03-22 0 0.700 0.690 0.710 0.650 0.700 765,000 512,900 0.6705 0.672 0.662 0.682 0.624 0.672 796,875 0.6436 1.45%
2019-03-21 0 0.690 0.680 0.690 0.690 0.720 1,130,000 802,050 0.7098 0.662 0.653 0.662 0.662 0.691 1,177,083 0.6814 -1.43%
2019-03-20 0 0.700 0.680 0.700 0.680 0.750 1,745,000 1,241,200 0.7113 0.672 0.653 0.672 0.653 0.720 1,817,708 0.6828 9.38%
2019-03-19 0 0.640 0.640 0.670 - - 0 0 - 0.614 0.614 0.643 - - 0 - 0.00%
2019-03-18 0 0.640 0.640 0.670 0.640 0.690 740,000 486,750 0.6578 0.614 0.614 0.643 0.614 0.662 770,833 0.6315 -7.25%
2019-03-15 0 0.690 0.680 0.690 - - 0 0 - 0.662 0.653 0.662 - - 0 - 0.00%
2019-03-14 0 0.690 0.680 0.690 0.690 0.690 10,000 6,900 0.6900 0.662 0.653 0.662 0.662 0.662 10,417 0.6624 1.47%
2019-03-13 0 0.680 0.680 0.690 0.670 0.690 995,000 671,350 0.6747 0.653 0.653 0.662 0.643 0.662 1,036,458 0.6477 0.00%
2019-03-12 0 0.680 0.680 0.700 0.660 0.690 885,000 595,800 0.6732 0.653 0.653 0.672 0.634 0.662 921,875 0.6463 0.00%
2019-03-11 0 0.680 0.670 0.680 0.650 0.680 950,000 627,300 0.6603 0.653 0.643 0.653 0.624 0.653 989,583 0.6339 0.00%
2019-03-08 0 0.680 0.670 0.690 0.670 0.710 1,155,000 786,300 0.6808 0.653 0.643 0.662 0.643 0.682 1,203,125 0.6535 1.49%
2019-03-07 0 0.670 0.670 0.680 0.650 0.700 100,000 67,300 0.6730 0.643 0.643 0.653 0.624 0.672 104,167 0.6461 3.08%
2019-03-06 0 0.650 0.650 0.670 0.650 0.670 1,685,000 1,096,000 0.6504 0.624 0.624 0.643 0.624 0.643 1,755,208 0.6244 0.00%
2019-03-05 0 0.650 0.650 0.660 0.650 0.680 200,000 133,150 0.6658 0.624 0.624 0.634 0.624 0.653 208,333 0.6391 -4.41%
2019-03-04 0 0.680 0.680 0.690 0.680 0.680 60,000 40,800 0.6800 0.653 0.653 0.662 0.653 0.653 62,500 0.6528 -1.45%
2019-03-01 0 0.690 0.680 0.690 0.670 0.690 860,000 587,950 0.6837 0.662 0.653 0.662 0.643 0.662 895,833 0.6563 2.99%
2019-02-28 0 0.670 0.660 0.680 0.650 0.680 185,000 123,950 0.6700 0.643 0.634 0.653 0.624 0.653 192,708 0.6432 0.00%
2019-02-27 0 0.670 0.650 0.670 0.650 0.680 365,000 243,850 0.6681 0.643 0.624 0.643 0.624 0.653 380,208 0.6414 0.00%
2019-02-26 0 0.670 0.650 0.670 0.650 0.680 335,000 220,950 0.6596 0.643 0.624 0.643 0.624 0.653 348,958 0.6332 4.69%
2019-02-25 0 0.640 0.640 0.650 0.630 0.650 745,000 470,900 0.6321 0.614 0.614 0.624 0.605 0.624 776,042 0.6068 -1.54%
2019-02-22 0 0.650 0.630 0.650 0.620 0.650 130,000 81,100 0.6238 0.624 0.605 0.624 0.595 0.624 135,417 0.5989 4.84%
2019-02-21 0 0.620 0.610 0.620 0.610 0.660 1,110,000 684,100 0.6163 0.595 0.586 0.595 0.586 0.634 1,156,250 0.5917 -1.59%
2019-02-20 0 0.630 0.600 0.630 0.600 0.660 4,035,000 2,601,150 0.6446 0.605 0.576 0.605 0.576 0.634 4,203,125 0.6189 -3.08%
2019-02-19 0 0.650 0.640 0.650 0.650 0.670 1,105,000 719,600 0.6512 0.624 0.614 0.624 0.624 0.643 1,151,042 0.6252 0.00%
2019-02-18 0 0.650 0.640 0.650 0.640 0.750 3,915,000 2,546,900 0.6505 0.624 0.614 0.624 0.614 0.720 4,078,125 0.6245 -4.41%
2019-02-15 0 0.680 0.670 0.680 0.650 0.690 515,000 345,750 0.6714 0.653 0.643 0.653 0.624 0.662 536,458 0.6445 3.03%
2019-02-14 0 0.660 0.650 0.670 0.630 0.680 3,445,000 2,238,000 0.6496 0.634 0.624 0.643 0.605 0.653 3,588,542 0.6237 3.13%
2019-02-13 0 0.640 0.630 0.660 0.640 0.650 265,000 171,250 0.6462 0.614 0.605 0.634 0.614 0.624 276,042 0.6204 0.00%
2019-02-12 0 0.640 0.640 0.650 0.600 0.660 965,000 612,450 0.6347 0.614 0.614 0.624 0.576 0.634 1,005,208 0.6093 0.00%
2019-02-11 0 0.640 0.620 0.640 0.600 0.690 680,000 425,350 0.6255 0.614 0.595 0.614 0.576 0.662 708,333 0.6005 -7.25%
2019-02-08 0 0.690 0.600 0.690 - - 0 0 - 0.662 0.576 0.662 - - 0 - -5.48%
2019-02-04 0 0.730 0.580 - - - 0 0 - 0.701 0.557 - - - 0 - 0.00%
2019-02-01 0 0.730 0.550 0.730 - - 0 0 - 0.701 0.528 0.701 - - 0 - 0.00%
2019-01-31 0 0.730 0.550 0.800 - - 0 0 - 0.701 0.528 0.768 - - 0 - 0.00%
2019-01-30 0 0.730 0.530 0.800 - - 0 0 - 0.701 0.509 0.768 - - 0 - 0.00%
2019-01-29 0 0.730 0.530 0.800 - - 0 0 - 0.701 0.509 0.768 - - 0 - 0.00%
2019-01-28 0 0.730 0.590 0.800 - - 0 0 - 0.701 0.566 0.768 - - 0 - 0.00%
2019-01-25 0 0.730 - 0.800 - - 0 0 - 0.701 - 0.768 - - 0 - 0.00%
2019-01-24 0 0.730 - 0.800 - - 0 0 - 0.701 - 0.768 - - 0 - 0.00%
2019-01-23 0 0.730 - 0.800 - - 0 0 - 0.701 - 0.768 - - 0 - 0.00%
2019-01-22 0 0.730 - 0.800 - - 0 0 - 0.701 - 0.768 - - 0 - 0.00%
2019-01-21 0 0.730 - 0.790 - - 0 0 - 0.701 - 0.758 - - 0 - 0.00%
2019-01-18 0 0.730 0.580 0.790 - - 0 0 - 0.701 0.557 0.758 - - 0 - 0.00%
2019-01-17 0 0.730 0.590 0.790 - - 0 0 - 0.701 0.566 0.758 - - 0 - 0.00%
2019-01-16 0 0.730 0.580 0.790 - - 0 0 - 0.701 0.557 0.758 - - 0 - 0.00%
2019-01-15 0 0.730 0.600 0.800 - - 0 0 - 0.701 0.576 0.768 - - 0 - 0.00%
2019-01-14 0 0.730 - 0.800 - - 0 0 - 0.701 - 0.768 - - 0 - 0.00%
2019-01-11 0 0.730 - 0.730 - - 0 0 - 0.701 - 0.701 - - 0 - 0.00%
2019-01-10 0 0.730 - 0.730 0.690 0.730 35,000 24,450 0.6986 0.701 - 0.701 0.662 0.701 36,458 0.6706 2.82%
2019-01-09 0 0.710 0.550 0.800 - - 0 0 - 0.682 0.528 0.768 - - 0 - 0.00%
2019-01-08 0 0.710 0.690 0.750 0.690 0.710 230,000 161,200 0.7009 0.682 0.662 0.720 0.662 0.682 239,583 0.6728 2.90%
2019-01-07 0 0.690 0.500 0.700 - - 0 0 - 0.662 0.480 0.672 - - 0 - 0.00%
2019-01-04 0 0.690 0.510 0.800 - - 0 0 - 0.662 0.490 0.768 - - 0 - 0.00%
2019-01-03 0 0.690 - 0.690 - - 0 0 - 0.662 - 0.662 - - 0 - -4.17%
2019-01-02 0 0.720 0.540 0.800 - - 0 0 - 0.691 0.518 0.768 - - 0 - 0.00%
2018-12-31 0 0.720 0.520 - - - 0 0 - 0.691 0.499 - - - 0 - 0.00%
2018-12-28 0 0.720 0.530 0.800 - - 0 0 - 0.691 0.509 0.768 - - 0 - 0.00%
2018-12-27 0 0.720 0.520 - - - 0 0 - 0.691 0.499 - - - 0 - 0.00%
2018-12-24 0 0.720 0.600 0.720 0.700 0.800 10,000 7,500 0.7500 0.691 0.576 0.691 0.672 0.768 10,417 0.7200 2.86%
2018-12-21 0 0.700 0.600 0.700 - - 0 0 - 0.672 0.576 0.672 - - 0 - 0.00%
2018-12-20 0 0.700 0.580 0.700 - - 0 0 - 0.672 0.557 0.672 - - 0 - 0.00%
2018-12-19 0 0.700 0.600 0.720 0.630 0.720 85,000 56,900 0.6694 0.672 0.576 0.691 0.605 0.691 88,542 0.6426 -6.67%
2018-12-18 0 0.750 0.650 0.750 0.620 0.760 70,000 49,700 0.7100 0.720 0.624 0.720 0.595 0.730 72,917 0.6816 0.00%
2018-12-17 0 0.750 0.620 0.750 - - 0 0 - 0.720 0.595 0.720 - - 0 - -1.32%
2018-12-14 0 0.760 0.600 0.760 0.760 0.760 1,000,000 760,000 0.7600 0.730 0.576 0.730 0.730 0.730 1,041,667 0.7296 0.00%
2018-12-13 0 0.760 - 0.760 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
2018-12-12 0 0.760 0.600 0.760 - - 0 0 - 0.730 0.576 0.730 - - 0 - 0.00%
2018-12-11 0 0.760 - 0.760 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
2018-12-10 0 0.760 - 0.760 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
2018-12-07 0 0.760 0.600 0.760 - - 0 0 - 0.730 0.576 0.730 - - 0 - 0.00%
2018-12-06 0 0.760 0.600 0.760 - - 0 0 - 0.730 0.576 0.730 - - 0 - 0.00%
2018-12-05 0 0.760 0.620 0.760 - - 0 0 - 0.730 0.595 0.730 - - 0 - 0.00%
2018-12-04 0 0.760 - 0.760 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
2018-12-03 0 0.760 0.630 0.800 - - 0 0 - 0.730 0.605 0.768 - - 0 - 0.00%
2018-11-30 0 0.760 0.620 0.800 - - 0 0 - 0.730 0.595 0.768 - - 0 - 0.00%
2018-11-29 0 0.760 0.620 0.760 - - 0 0 - 0.730 0.595 0.730 - - 0 - 0.00%
2018-11-28 0 0.760 0.600 0.760 - - 0 0 - 0.730 0.576 0.730 - - 0 - 0.00%
2018-11-27 0 0.760 0.600 0.760 - - 0 0 - 0.730 0.576 0.730 - - 0 - -2.56%
2018-11-26 0 0.780 0.620 0.850 - - 0 0 - 0.749 0.595 0.816 - - 0 - 0.00%
2018-11-23 0 0.780 0.620 0.830 - - 0 0 - 0.749 0.595 0.797 - - 0 - 0.00%
2018-11-22 0 0.780 0.620 0.800 - - 0 0 - 0.749 0.595 0.768 - - 0 - 0.00%
2018-11-21 0 0.780 0.620 0.780 - - 0 0 - 0.749 0.595 0.749 - - 0 - 0.00%
2018-11-20 0 0.780 0.620 0.780 - - 0 0 - 0.749 0.595 0.749 - - 0 - 0.00%
2018-11-19 0 0.780 0.620 0.800 - - 0 0 - 0.749 0.595 0.768 - - 0 - 0.00%
2018-11-16 0 0.780 0.640 0.830 - - 0 0 - 0.749 0.614 0.797 - - 0 - 0.00%
2018-11-15 0 0.780 0.680 0.780 0.780 0.780 90,000 70,200 0.7800 0.749 0.653 0.749 0.749 0.749 93,750 0.7488 0.00%
2018-11-14 0 0.780 0.730 0.780 0.750 0.800 210,000 163,900 0.7805 0.749 0.701 0.749 0.720 0.768 218,750 0.7493 -2.50%
2018-11-13 0 0.800 0.640 0.800 - - 0 0 - 0.768 0.614 0.768 - - 0 - 0.00%
2018-11-12 0 0.800 0.630 0.800 0.800 0.800 80,000 64,000 0.8000 0.768 0.605 0.768 0.768 0.768 83,333 0.7680 1.27%
2018-11-09 0 0.790 0.640 0.800 - - 0 0 - 0.758 0.614 0.768 - - 0 - 0.00%
2018-11-08 0 0.790 0.650 0.800 - - 0 0 - 0.758 0.624 0.768 - - 0 - 0.00%
2018-11-07 0 0.790 - 0.800 - - 0 0 - 0.758 - 0.768 - - 0 - 0.00%
2018-11-06 0 0.790 - 0.800 - - 0 0 - 0.758 - 0.768 - - 0 - 0.00%
2018-11-05 0 0.790 0.600 0.800 - - 0 0 - 0.758 0.576 0.768 - - 0 - 0.00%
2018-11-02 0 0.790 - 0.800 - - 0 0 - 0.758 - 0.768 - - 0 - 0.00%
2018-11-01 0 0.790 - 0.800 - - 0 0 - 0.758 - 0.768 - - 0 - 0.00%
2018-10-31 0 0.790 0.510 0.800 - - 0 0 - 0.758 0.490 0.768 - - 0 - 0.00%
2018-10-30 0 0.790 0.790 0.800 0.690 0.690 10,000 6,900 0.6900 0.758 0.758 0.768 0.662 0.662 10,417 0.6624 3.95%
2018-10-29 0 0.760 0.790 0.800 - - 0 0 - 0.730 0.758 0.768 - - 0 - 0.00%
2018-10-26 0 0.760 - 0.800 - - 0 0 - 0.730 - 0.768 - - 0 - 0.00%
2018-10-25 0 0.760 - 0.800 - - 0 0 - 0.730 - 0.768 - - 0 - 0.00%
2018-10-24 0 0.760 - 0.800 - - 0 0 - 0.730 - 0.768 - - 0 - 0.00%
2018-10-23 0 0.760 - 0.800 - - 0 0 - 0.730 - 0.768 - - 0 - 0.00%
2018-10-22 0 0.760 0.670 0.800 - - 0 0 - 0.730 0.643 0.768 - - 0 - 0.00%
2018-10-19 0 0.760 0.650 0.800 - - 0 0 - 0.730 0.624 0.768 - - 0 - 0.00%
2018-10-18 0 0.760 0.690 0.830 - - 0 0 - 0.730 0.662 0.797 - - 0 - 0.00%
2018-10-16 0 0.760 0.660 0.830 0.760 0.760 150,000 114,000 0.7600 0.730 0.634 0.797 0.730 0.730 156,250 0.7296 0.00%
2018-10-15 0 0.760 0.660 0.830 - - 0 0 - 0.730 0.634 0.797 - - 0 - 0.00%
2018-10-12 0 0.760 0.680 0.760 0.760 0.760 160,000 121,600 0.7600 0.730 0.653 0.730 0.730 0.730 166,667 0.7296 0.00%
2018-10-11 0 0.760 0.660 0.760 0.760 0.760 330,000 250,800 0.7600 0.730 0.634 0.730 0.730 0.730 343,750 0.7296 0.00%
2018-10-10 0 0.760 0.730 0.760 0.700 0.760 1,240,000 874,000 0.7048 0.730 0.701 0.730 0.672 0.730 1,291,667 0.6766 -5.00%
2018-10-09 0 0.800 0.680 0.800 - - 0 0 - 0.768 0.653 0.768 - - 0 - -2.44%
2018-10-08 0 0.820 0.670 0.820 - - 0 0 - 0.787 0.643 0.787 - - 0 - 0.00%
2018-10-05 0 0.820 0.670 0.830 - - 0 0 - 0.787 0.643 0.797 - - 0 - 0.00%
2018-10-04 0 0.820 0.670 0.830 - - 0 0 - 0.787 0.643 0.797 - - 0 - 0.00%
2018-10-03 0 0.820 0.670 0.820 - - 0 0 - 0.787 0.643 0.787 - - 0 - 0.00%
2018-10-02 0 0.820 0.680 0.830 - - 0 0 - 0.787 0.653 0.797 - - 0 - 0.00%
2018-09-28 0 0.820 0.680 0.820 - - 0 0 - 0.787 0.653 0.787 - - 0 - 0.00%
2018-09-27 0 0.820 0.680 0.820 - - 0 0 - 0.787 0.653 0.787 - - 0 - 0.00%
2018-09-26 0 0.820 0.680 0.820 - - 0 0 - 0.787 0.653 0.787 - - 0 - 0.00%
2018-09-24 0 0.820 0.630 0.820 - - 0 0 - 0.787 0.605 0.787 - - 0 - 0.00%
2018-09-21 0 0.820 0.820 0.830 - - 0 0 - 0.787 0.787 0.797 - - 0 - 12.33%
2018-09-20 0 0.730 0.600 0.800 - - 0 0 - 0.701 0.576 0.768 - - 0 - 0.00%
2018-09-19 0 0.730 0.610 0.800 - - 0 0 - 0.701 0.586 0.768 - - 0 - 0.00%
2018-09-18 0 0.730 0.600 0.800 - - 0 0 - 0.701 0.576 0.768 - - 0 - 0.00%
2018-09-17 0 0.730 0.600 0.800 - - 0 0 - 0.701 0.576 0.768 - - 0 - 0.00%
2018-09-14 0 0.730 0.600 0.800 - - 0 0 - 0.701 0.576 0.768 - - 0 - 0.00%
2018-09-13 0 0.730 0.610 0.800 - - 0 0 - 0.701 0.586 0.768 - - 0 - 0.00%
2018-09-12 0 0.730 0.600 0.800 - - 0 0 - 0.701 0.576 0.768 - - 0 - 0.00%
2018-09-11 0 0.730 0.590 0.800 - - 0 0 - 0.701 0.566 0.768 - - 0 - 0.00%
2018-09-10 0 0.730 0.600 0.800 - - 0 0 - 0.701 0.576 0.768 - - 0 - 0.00%
2018-09-07 0 0.730 0.720 0.780 0.720 0.730 90,000 65,100 0.7233 0.701 0.691 0.749 0.691 0.701 93,750 0.6944 -8.75%
2018-09-06 0 0.800 0.720 0.800 - - 0 0 - 0.768 0.691 0.768 - - 0 - 0.00%
2018-09-05 0 0.800 0.660 0.830 - - 0 0 - 0.768 0.634 0.797 - - 0 - 0.00%
2018-09-04 0 0.800 0.610 0.830 - - 0 0 - 0.768 0.586 0.797 - - 0 - 0.00%
2018-09-03 0 0.800 0.600 0.800 - - 0 0 - 0.768 0.576 0.768 - - 0 - -2.44%
2018-08-31 0 0.820 0.820 0.830 0.740 0.740 5,000 3,700 0.7400 0.787 0.787 0.797 0.710 0.710 5,208 0.7104 12.33%
2018-08-30 0 0.730 0.650 0.740 - - 0 0 - 0.701 0.624 0.710 - - 0 - 0.00%
2018-08-29 0 0.730 - 0.730 0.730 0.730 5,000 3,650 0.7300 0.701 - 0.701 0.701 0.701 5,208 0.7008 1.39%
2018-08-28 0 0.720 - 0.720 - - 0 0 - 0.691 - 0.691 - - 0 - 0.00%
2018-08-27 0 0.720 0.700 0.750 - - 0 0 - 0.691 0.672 0.720 - - 0 - 0.00%
2018-08-24 0 0.720 0.590 0.750 0.720 0.720 120,000 86,400 0.7200 0.691 0.566 0.720 0.691 0.691 125,000 0.6912 0.00%
2018-08-23 0 0.720 0.500 0.750 - - 0 0 - 0.691 0.480 0.720 - - 0 - 0.00%
2018-08-22 0 0.720 0.680 0.760 0.700 0.730 335,000 236,000 0.7045 0.691 0.653 0.730 0.672 0.701 348,958 0.6763 -10.00%
2018-08-21 0 0.800 0.800 0.830 0.750 0.750 50,000 37,500 0.7500 0.768 0.768 0.797 0.720 0.720 52,083 0.7200 6.67%
2018-08-20 0 0.750 0.520 0.750 0.700 0.750 20,000 14,500 0.7250 0.720 0.499 0.720 0.672 0.720 20,833 0.6960 -1.32%
2018-08-17 0 0.760 0.720 0.760 - - 0 0 - 0.730 0.691 0.730 - - 0 - 0.00%
2018-08-16 0 0.760 0.730 0.760 - - 0 0 - 0.730 0.701 0.730 - - 0 - -2.56%
2018-08-15 0 0.780 0.700 0.800 - - 0 0 - 0.749 0.672 0.768 - - 0 - 0.00%
2018-08-14 0 0.780 0.700 0.800 - - 0 0 - 0.749 0.672 0.768 - - 0 - 0.00%
2018-08-13 0 0.780 0.730 0.800 - - 0 0 - 0.749 0.701 0.768 - - 0 - 0.00%
2018-08-10 0 0.780 0.700 0.800 - - 0 0 - 0.749 0.672 0.768 - - 0 - 0.00%
2018-08-09 0 0.780 0.700 0.800 - - 0 0 - 0.749 0.672 0.768 - - 0 - 0.00%
2018-08-08 0 0.780 0.700 0.800 - - 0 0 - 0.749 0.672 0.768 - - 0 - 0.00%
2018-08-07 0 0.780 0.700 0.800 - - 0 0 - 0.749 0.672 0.768 - - 0 - 0.00%
2018-08-06 0 0.780 0.750 0.830 - - 0 0 - 0.749 0.720 0.797 - - 0 - 0.00%
2018-08-03 0 0.780 0.750 0.780 0.780 0.780 10,000 7,800 0.7800 0.749 0.720 0.749 0.749 0.749 10,417 0.7488 -3.70%
2018-08-02 0 0.810 0.750 0.830 - - 0 0 - 0.778 0.720 0.797 - - 0 - 0.00%
2018-08-01 0 0.810 0.750 0.830 - - 0 0 - 0.778 0.720 0.797 - - 0 - 0.00%
2018-07-31 0 0.810 0.750 0.830 - - 0 0 - 0.778 0.720 0.797 - - 0 - 0.00%
2018-07-30 0 0.810 0.810 0.830 0.810 0.810 100,000 81,000 0.8100 0.778 0.778 0.797 0.778 0.778 104,167 0.7776 0.00%
2018-07-27 0 0.810 0.810 0.830 - - 0 0 - 0.778 0.778 0.797 - - 0 - 0.00%
2018-07-26 0 0.810 0.810 0.830 - - 0 0 - 0.778 0.778 0.797 - - 0 - 0.00%
2018-07-25 0 0.810 0.810 0.830 - - 0 0 - 0.778 0.778 0.797 - - 0 - 0.00%
2018-07-24 0 0.810 0.810 0.830 0.810 0.810 30,000 24,300 0.8100 0.778 0.778 0.797 0.778 0.778 31,250 0.7776 0.00%
2018-07-23 0 0.810 0.750 0.810 0.810 0.810 20,000 16,200 0.8100 0.778 0.720 0.778 0.778 0.778 20,833 0.7776 -1.22%
2018-07-20 0 0.820 0.790 0.830 - - 0 0 - 0.787 0.758 0.797 - - 0 - 0.00%
2018-07-19 0 0.820 0.820 0.840 - - 0 0 - 0.787 0.787 0.806 - - 0 - 0.00%
2018-07-18 0 0.820 0.820 0.840 - - 0 0 - 0.787 0.787 0.806 - - 0 - 0.00%
2018-07-17 0 0.820 0.820 0.840 0.820 0.820 10,000 8,200 0.8200 0.787 0.787 0.806 0.787 0.787 10,417 0.7872 -2.38%
2018-07-16 0 0.840 0.820 0.840 - - 0 0 - 0.806 0.787 0.806 - - 0 - -1.18%
2018-07-13 0 0.850 0.820 0.880 0.850 0.930 95,000 85,150 0.8963 0.816 0.787 0.845 0.816 0.893 98,958 0.8605 -7.61%
2018-07-12 0 0.920 0.800 0.920 - - 0 0 - 0.883 0.768 0.883 - - 0 - -1.08%
2018-07-11 0 0.930 0.800 0.930 - - 0 0 - 0.893 0.768 0.893 - - 0 - 0.00%
2018-07-10 0 0.930 0.800 0.930 - - 0 0 - 0.893 0.768 0.893 - - 0 - 0.00%
2018-07-09 0 0.930 0.800 0.930 - - 0 0 - 0.893 0.768 0.893 - - 0 - 0.00%
2018-07-06 0 0.930 0.800 0.930 - - 0 0 - 0.893 0.768 0.893 - - 0 - 0.00%
2018-07-05 0 0.930 0.800 0.930 0.930 0.930 50,000 46,500 0.9300 0.893 0.768 0.893 0.893 0.893 52,083 0.8928 0.00%
2018-07-04 0 0.930 0.800 0.930 0.930 0.930 100,000 93,000 0.9300 0.893 0.768 0.893 0.893 0.893 104,167 0.8928 0.00%
2018-07-03 0 0.930 0.800 0.930 0.930 0.930 85,000 79,050 0.9300 0.893 0.768 0.893 0.893 0.893 88,542 0.8928 4.49%
2018-06-29 0 0.890 0.800 0.930 - - 0 0 - 0.854 0.768 0.893 - - 0 - 0.00%
2018-06-28 0 0.890 0.800 0.930 - - 0 0 - 0.854 0.768 0.893 - - 0 - 0.00%
2018-06-27 0 0.890 0.800 0.930 - - 0 0 - 0.854 0.768 0.893 - - 0 - 0.00%
2018-06-26 0 0.890 0.800 0.930 - - 0 0 - 0.854 0.768 0.893 - - 0 - 0.00%
2018-06-25 0 0.890 0.800 0.890 0.890 0.890 30,000 26,700 0.8900 0.854 0.768 0.854 0.854 0.854 31,250 0.8544 0.00%
2018-06-22 0 0.890 0.800 0.890 - - 0 0 - 0.854 0.768 0.854 - - 0 - 0.00%
2018-06-21 0 0.890 0.800 0.890 - - 0 0 - 0.854 0.768 0.854 - - 0 - 0.00%
2018-06-20 0 0.890 0.800 0.890 - - 0 0 - 0.854 0.768 0.854 - - 0 - -1.11%
2018-06-19 0 0.900 0.800 0.900 0.900 0.900 130,000 117,000 0.9000 0.864 0.768 0.864 0.864 0.864 135,417 0.8640 0.00%
2018-06-15 0 0.900 0.800 0.900 0.900 0.900 10,000 9,000 0.9000 0.864 0.768 0.864 0.864 0.864 10,417 0.8640 0.00%
2018-06-14 0 0.900 0.800 0.900 - - 0 0 - 0.864 0.768 0.864 - - 0 - 0.00%
2018-06-13 0 0.900 0.800 0.900 - - 0 0 - 0.864 0.768 0.864 - - 0 - 0.00%
2018-06-12 0 0.900 0.800 0.900 - - 0 0 - 0.864 0.768 0.864 - - 0 - 0.00%
2018-06-11 0 0.900 0.800 0.950 - - 0 0 - 0.864 0.768 0.912 - - 0 - 0.00%
2018-06-08 0 0.900 0.800 0.900 - - 0 0 - 0.864 0.768 0.864 - - 0 - 0.00%
2018-06-07 0 0.900 0.890 0.940 - - 0 0 - 0.864 0.854 0.902 - - 0 - 0.00%
2018-06-06 0 0.900 0.800 0.900 - - 0 0 - 0.864 0.768 0.864 - - 0 - -4.26%
2018-06-05 0 0.940 0.800 0.940 - - 0 0 - 0.902 0.768 0.902 - - 0 - -1.05%
2018-06-04 0 0.950 0.830 0.950 - - 0 0 - 0.912 0.797 0.912 - - 0 - 0.00%
2018-06-01 0 0.950 0.840 0.950 - - 0 0 - 0.912 0.806 0.912 - - 0 - 0.00%
2018-05-31 0 0.950 0.830 0.950 - - 0 0 - 0.912 0.797 0.912 - - 0 - 0.00%
2018-05-30 0 0.950 0.830 0.950 - - 0 0 - 0.912 0.797 0.912 - - 0 - 0.00%
2018-05-29 0 0.950 0.800 0.950 - - 0 0 - 0.912 0.768 0.912 - - 0 - 0.00%
2018-05-28 0 0.950 0.800 0.950 - - 0 0 - 0.912 0.768 0.912 - - 0 - 0.00%
2018-05-25 0 0.950 0.800 0.950 - - 0 0 - 0.912 0.768 0.912 - - 0 - 0.00%
2018-05-24 0 0.950 0.800 0.950 - - 0 0 - 0.912 0.768 0.912 - - 0 - 0.00%
2018-05-23 0 0.950 0.800 0.950 0.950 0.950 10,000 9,500 0.9500 0.912 0.768 0.912 0.912 0.912 10,417 0.9120 0.00%
2018-05-21 0 0.950 0.800 0.950 0.950 0.950 10,000 9,500 0.9500 0.912 0.768 0.912 0.912 0.912 10,417 0.9120 5.56%
2018-05-18 0 0.900 0.800 0.950 - - 0 0 - 0.864 0.768 0.912 - - 0 - 0.00%
2018-05-17 0 0.900 0.800 0.950 - - 0 0 - 0.864 0.768 0.912 - - 0 - 0.00%
2018-05-16 0 0.900 0.850 0.900 0.850 0.950 15,000 13,750 0.9167 0.864 0.816 0.864 0.816 0.912 15,625 0.8800 0.00%
2018-05-15 0 0.900 0.800 0.900 0.900 0.900 10,000 9,000 0.9000 0.864 0.768 0.864 0.864 0.864 10,417 0.8640 0.00%
2018-05-14 0 0.900 0.800 0.900 - - 0 0 - 0.864 0.768 0.864 - - 0 - 0.00%
2018-05-11 0 0.900 0.800 0.900 0.930 0.930 10,000 9,300 0.9300 0.864 0.768 0.864 0.893 0.893 10,417 0.8928 -3.23%
2018-05-10 0 0.930 0.800 0.980 - - 0 0 - 0.893 0.768 0.941 - - 0 - 0.00%
2018-05-09 0 0.930 0.800 0.930 - - 0 0 - 0.893 0.768 0.893 - - 0 - 0.00%
2018-05-08 0 0.930 0.850 0.930 0.810 0.930 205,000 184,650 0.9007 0.893 0.816 0.893 0.778 0.893 213,542 0.8647 6.90%
2018-05-07 0 0.870 0.800 0.870 - - 0 0 - 0.835 0.768 0.835 - - 0 - -4.40%
2018-05-04 0 0.910 0.800 0.920 - - 0 0 - 0.874 0.768 0.883 - - 0 - 0.00%
2018-05-03 0 0.910 0.800 0.920 - - 0 0 - 0.874 0.768 0.883 - - 0 - 0.00%
2018-05-02 0 0.910 0.820 0.910 0.910 0.930 90,000 83,000 0.9222 0.874 0.787 0.874 0.874 0.893 93,750 0.8853 1.11%
2018-04-30 0 0.900 0.800 0.950 - - 0 0 - 0.864 0.768 0.912 - - 0 - 0.00%
2018-04-27 0 0.900 0.810 0.900 0.790 0.920 50,000 43,850 0.8770 0.864 0.778 0.864 0.758 0.883 52,083 0.8419 -2.17%
2018-04-26 0 0.920 0.790 0.920 - - 0 0 - 0.883 0.758 0.883 - - 0 - 0.00%
2018-04-25 0 0.920 0.790 0.920 0.920 0.920 5,000 4,600 0.9200 0.883 0.758 0.883 0.883 0.883 5,208 0.8832 -1.08%
2018-04-24 0 0.930 0.790 0.930 0.930 0.960 10,000 9,450 0.9450 0.893 0.758 0.893 0.893 0.922 10,417 0.9072 6.90%
2018-04-23 0 0.870 - 0.910 - - 0 0 - 0.835 - 0.874 - - 0 - 0.00%
2018-04-20 0 0.870 - 0.930 0.860 0.870 810,000 696,650 0.8601 0.835 - 0.893 0.826 0.835 843,750 0.8257 1.16%
2018-04-19 0 0.860 - 0.960 - - 0 0 - 0.826 - 0.922 - - 0 - 0.00%
2018-04-18 0 0.860 0.780 0.930 - - 0 0 - 0.826 0.749 0.893 - - 0 - 0.00%
2018-04-17 0 0.860 0.820 - - - 0 0 - 0.826 0.787 - - - 0 - 0.00%
2018-04-16 0 0.860 0.800 0.980 - - 0 0 - 0.826 0.768 0.941 - - 0 - 0.00%
2018-04-13 0 0.860 0.810 0.870 - - 0 0 - 0.826 0.778 0.835 - - 0 - 0.00%
2018-04-12 0 0.860 0.800 0.860 - - 0 0 - 0.826 0.768 0.826 - - 0 - 0.00%
2018-04-11 0 0.860 0.800 0.900 - - 0 0 - 0.826 0.768 0.864 - - 0 - 0.00%
2018-04-10 0 0.860 0.800 0.900 - - 0 0 - 0.826 0.768 0.864 - - 0 - 0.00%
2018-04-09 0 0.860 0.800 0.900 - - 0 0 - 0.826 0.768 0.864 - - 0 - 0.00%
2018-04-06 0 0.860 0.800 0.900 - - 0 0 - 0.826 0.768 0.864 - - 0 - 0.00%
2018-04-04 0 0.860 0.850 0.900 0.800 0.860 35,000 29,800 0.8514 0.826 0.816 0.864 0.768 0.826 36,458 0.8174 1.18%
2018-04-03 0 0.850 0.810 0.970 - - 0 0 - 0.816 0.778 0.931 - - 0 - 0.00%
2018-03-29 0 0.850 0.780 0.970 - - 0 0 - 0.816 0.749 0.931 - - 0 - 0.00%
2018-03-28 0 0.850 0.770 0.900 0.850 0.850 50,000 42,500 0.8500 0.816 0.739 0.864 0.816 0.816 52,083 0.8160 0.00%
2018-03-27 0 0.850 0.730 0.970 - - 0 0 - 0.816 0.701 0.931 - - 0 - 0.00%
2018-03-26 0 0.850 0.750 0.960 0.850 0.850 10,000 8,500 0.8500 0.816 0.720 0.922 0.816 0.816 10,417 0.8160 0.00%
2018-03-23 0 0.850 0.730 0.900 - - 0 0 - 0.816 0.701 0.864 - - 0 - 0.00%
2018-03-22 0 0.850 0.800 0.970 - - 0 0 - 0.816 0.768 0.931 - - 0 - 0.00%
2018-03-21 0 0.850 0.710 0.960 - - 0 0 - 0.816 0.682 0.922 - - 0 - 0.00%
2018-03-20 0 0.850 0.830 0.980 - - 0 0 - 0.816 0.797 0.941 - - 0 - 0.00%
2018-03-19 0 0.850 0.830 0.900 0.850 0.900 45,000 38,750 0.8611 0.816 0.797 0.864 0.816 0.864 46,875 0.8267 -5.56%
2018-03-16 0 0.900 0.840 0.950 - - 0 0 - 0.864 0.806 0.912 - - 0 - 0.00%
2018-03-15 0 0.900 0.830 0.950 - - 0 0 - 0.864 0.797 0.912 - - 0 - 0.00%
2018-03-14 0 0.900 0.850 0.950 0.900 0.900 80,000 72,000 0.9000 0.864 0.816 0.912 0.864 0.864 83,333 0.8640 0.00%
2018-03-13 0 0.900 0.810 0.900 - - 0 0 - 0.864 0.778 0.864 - - 0 - 0.00%
2018-03-12 0 0.900 0.810 0.950 - - 0 0 - 0.864 0.778 0.912 - - 0 - 0.00%
2018-03-09 0 0.900 0.810 0.970 - - 0 0 - 0.864 0.778 0.931 - - 0 - 0.00%
2018-03-08 0 0.900 0.810 0.950 - - 0 0 - 0.864 0.778 0.912 - - 0 - 0.00%
2018-03-07 0 0.900 0.810 0.980 - - 0 0 - 0.864 0.778 0.941 - - 0 - 0.00%
2018-03-06 0 0.900 0.810 0.970 - - 0 0 - 0.864 0.778 0.931 - - 0 - 0.00%
2018-03-05 0 0.900 0.860 0.970 - - 0 0 - 0.864 0.826 0.931 - - 0 - 0.00%
2018-03-02 0 0.900 0.860 0.960 - - 0 0 - 0.864 0.826 0.922 - - 0 - 0.00%
2018-03-01 0 0.900 0.880 0.900 - - 0 0 - 0.864 0.845 0.864 - - 0 - 0.00%
2018-02-28 0 0.900 0.860 0.970 - - 0 0 - 0.864 0.826 0.931 - - 0 - 0.00%
2018-02-27 0 0.900 0.880 0.920 - - 0 0 - 0.864 0.845 0.883 - - 0 - 0.00%
2018-02-26 0 0.900 0.880 0.910 0.900 0.910 160,000 144,750 0.9047 0.864 0.845 0.874 0.864 0.874 166,667 0.8685 1.12%
2018-02-23 0 0.890 0.880 0.890 0.890 0.900 55,000 49,300 0.8964 0.854 0.845 0.854 0.854 0.864 57,292 0.8605 3.49%
2018-02-22 0 0.860 0.860 0.930 0.840 0.850 25,000 21,200 0.8480 0.826 0.826 0.893 0.806 0.816 26,042 0.8141 4.88%
2018-02-21 0 0.820 0.820 0.880 - - 0 0 - 0.787 0.787 0.845 - - 0 - 0.00%
2018-02-20 0 0.820 0.820 0.910 - - 0 0 - 0.787 0.787 0.874 - - 0 - 0.00%
2018-02-15 0 0.820 0.820 0.890 - - 0 0 - 0.787 0.787 0.854 - - 0 - 0.00%
2018-02-14 0 0.820 0.820 0.980 - - 0 0 - 0.787 0.787 0.941 - - 0 - 0.00%
2018-02-13 0 0.820 0.810 0.890 - - 0 0 - 0.787 0.778 0.854 - - 0 - 0.00%
2018-02-12 0 0.820 0.820 0.870 0.810 0.880 65,000 54,200 0.8338 0.787 0.787 0.835 0.778 0.845 67,708 0.8005 -5.75%
2018-02-09 0 0.870 0.810 0.930 - - 0 0 - 0.835 0.778 0.893 - - 0 - 0.00%
2018-02-08 0 0.870 0.820 0.910 - - 0 0 - 0.835 0.787 0.874 - - 0 - 0.00%
2018-02-07 0 0.870 0.810 0.870 0.860 0.920 35,000 30,900 0.8829 0.835 0.778 0.835 0.826 0.883 36,458 0.8475 7.41%
2018-02-06 0 0.810 0.770 0.890 - - 0 0 - 0.778 0.739 0.854 - - 0 - 0.00%
2018-02-05 0 0.810 0.810 0.880 0.800 0.930 70,000 62,500 0.8929 0.778 0.778 0.845 0.768 0.893 72,917 0.8571 -5.81%
2018-02-02 0 0.860 0.810 0.910 - - 0 0 - 0.826 0.778 0.874 - - 0 - 0.00%
2018-02-01 0 0.860 0.860 0.870 0.810 0.820 40,000 32,600 0.8150 0.826 0.826 0.835 0.778 0.787 41,667 0.7824 0.00%
2018-01-31 0 0.860 0.800 0.860 - - 0 0 - 0.826 0.768 0.826 - - 0 - 0.00%
2018-01-30 0 0.860 0.820 0.930 - - 0 0 - 0.826 0.787 0.893 - - 0 - 0.00%
2018-01-29 0 0.860 0.840 0.860 0.860 0.880 20,000 17,400 0.8700 0.826 0.806 0.826 0.826 0.845 20,833 0.8352 -4.44%
2018-01-26 0 0.900 0.870 0.920 0.800 0.910 860,000 735,250 0.8549 0.864 0.835 0.883 0.768 0.874 895,833 0.8207 1.12%
2018-01-25 0 0.890 0.890 0.900 0.800 0.920 670,000 564,700 0.8428 0.854 0.854 0.864 0.768 0.883 697,917 0.8091 -1.11%
2018-01-24 0 0.900 0.900 0.910 0.810 0.990 1,635,000 1,471,950 0.9003 0.864 0.864 0.874 0.778 0.950 1,703,125 0.8643 -2.17%
2018-01-23 0 0.920 0.810 0.920 0.860 1.160 1,180,000 1,209,650 1.0251 0.883 0.778 0.883 0.826 1.114 1,229,167 0.9841 6.98%
2018-01-22 0 0.860 0.750 0.860 - - 0 0 - 0.826 0.720 0.826 - - 0 - 0.00%
2018-01-19 0 0.860 0.720 0.890 - - 0 0 - 0.826 0.691 0.854 - - 0 - 0.00%
2018-01-18 0 0.860 0.750 0.930 - - 0 0 - 0.826 0.720 0.893 - - 0 - 0.00%
2018-01-17 0 0.860 0.750 0.930 - - 0 0 - 0.826 0.720 0.893 - - 0 - 0.00%
2018-01-16 0 0.860 0.760 0.860 0.850 0.860 80,000 68,300 0.8538 0.826 0.730 0.826 0.816 0.826 83,333 0.8196 4.88%
2018-01-15 0 0.820 0.760 0.830 0.750 0.820 75,000 58,150 0.7753 0.787 0.730 0.797 0.720 0.787 78,125 0.7443 1.23%
2018-01-12 0 0.810 0.750 0.810 - - 0 0 - 0.778 0.720 0.778 - - 0 - 0.00%
2018-01-11 0 0.810 0.750 0.880 - - 0 0 - 0.778 0.720 0.845 - - 0 - 0.00%
2018-01-10 0 0.810 0.760 0.880 - - 0 0 - 0.778 0.730 0.845 - - 0 - 0.00%
2018-01-09 0 0.810 0.770 0.880 - - 0 0 - 0.778 0.739 0.845 - - 0 - 0.00%
2018-01-08 0 0.810 0.750 0.880 - - 0 0 - 0.778 0.720 0.845 - - 0 - 0.00%
2018-01-05 0 0.810 0.750 0.880 - - 0 0 - 0.778 0.720 0.845 - - 0 - 0.00%
2018-01-04 0 0.810 0.750 0.880 0.750 0.810 55,000 41,750 0.7591 0.778 0.720 0.845 0.720 0.778 57,292 0.7287 1.25%
2018-01-03 0 0.800 0.800 0.880 - - 0 0 - 0.768 0.768 0.845 - - 0 - 0.00%
2018-01-02 0 0.800 0.760 0.930 0.800 0.800 25,000 20,000 0.8000 0.768 0.730 0.893 0.768 0.768 26,042 0.7680 0.00%
2017-12-29 0 0.800 0.750 0.930 - - 0 0 - 0.768 0.720 0.893 - - 0 - 0.00%
2017-12-28 0 0.800 0.750 0.930 0.800 0.800 15,000 12,000 0.8000 0.768 0.720 0.893 0.768 0.768 15,625 0.7680 0.00%
2017-12-27 0 0.800 0.700 0.880 - - 0 0 - 0.768 0.672 0.845 - - 0 - 0.00%
2017-12-22 0 0.800 0.730 0.850 0.700 0.800 105,000 74,000 0.7048 0.768 0.701 0.816 0.672 0.768 109,375 0.6766 0.00%
2017-12-21 0 0.800 0.750 0.880 0.800 0.800 20,000 16,000 0.8000 0.768 0.720 0.845 0.768 0.768 20,833 0.7680 0.00%
2017-12-20 0 0.800 0.700 0.880 - - 0 0 - 0.768 0.672 0.845 - - 0 - 0.00%
2017-12-19 0 0.800 0.750 0.880 - - 0 0 - 0.768 0.720 0.845 - - 0 - 0.00%
2017-12-18 0 0.800 0.700 0.850 - - 0 0 - 0.768 0.672 0.816 - - 0 - 0.00%
2017-12-15 0 0.800 0.800 0.890 0.800 0.800 15,000 12,000 0.8000 0.768 0.768 0.854 0.768 0.768 15,625 0.7680 -5.88%
2017-12-14 0 0.850 0.720 0.850 0.820 0.850 70,000 58,900 0.8414 0.816 0.691 0.816 0.787 0.816 72,917 0.8078 -3.41%
2017-12-13 0 0.880 0.700 0.880 - - 0 0 - 0.845 0.672 0.845 - - 0 - 0.00%
2017-12-12 0 0.880 0.700 0.880 - - 0 0 - 0.845 0.672 0.845 - - 0 - 0.00%
2017-12-11 0 0.880 0.700 0.880 - - 0 0 - 0.845 0.672 0.845 - - 0 - 0.00%
2017-12-08 0 0.880 0.700 0.920 - - 0 0 - 0.845 0.672 0.883 - - 0 - 0.00%
2017-12-07 0 0.880 0.700 0.900 - - 0 0 - 0.845 0.672 0.864 - - 0 - 0.00%
2017-12-06 0 0.880 0.700 0.900 - - 0 0 - 0.845 0.672 0.864 - - 0 - 0.00%
2017-12-05 0 0.880 0.800 0.880 - - 0 0 - 0.845 0.768 0.845 - - 0 - 0.00%
2017-12-04 0 0.880 0.700 0.880 - - 0 0 - 0.845 0.672 0.845 - - 0 - 0.00%
2017-12-01 0 0.880 0.710 0.900 - - 0 0 - 0.845 0.682 0.864 - - 0 - 0.00%
2017-11-30 0 0.880 0.700 0.890 - - 0 0 - 0.845 0.672 0.854 - - 0 - 0.00%
2017-11-29 0 0.880 0.730 0.880 - - 0 0 - 0.845 0.701 0.845 - - 0 - 0.00%
2017-11-28 0 0.880 0.730 0.880 - - 0 0 - 0.845 0.701 0.845 - - 0 - -2.22%
2017-11-27 0 0.900 0.730 0.920 - - 0 0 - 0.864 0.701 0.883 - - 0 - 0.00%
2017-11-24 0 0.900 0.730 0.900 - - 0 0 - 0.864 0.701 0.864 - - 0 - 0.00%
2017-11-23 0 0.900 0.730 0.900 - - 0 0 - 0.864 0.701 0.864 - - 0 - 0.00%
2017-11-22 0 0.900 0.730 0.920 - - 0 0 - 0.864 0.701 0.883 - - 0 - 0.00%
2017-11-21 0 0.900 0.730 0.920 - - 0 0 - 0.864 0.701 0.883 - - 0 - 0.00%
2017-11-20 0 0.900 0.800 0.900 - - 0 0 - 0.864 0.768 0.864 - - 0 - 0.00%
2017-11-17 0 0.900 0.780 0.900 - - 0 0 - 0.864 0.749 0.864 - - 0 - 0.00%
2017-11-16 0 0.900 0.780 0.900 - - 0 0 - 0.864 0.749 0.864 - - 0 - 0.00%
2017-11-15 0 0.900 0.870 0.900 - - 0 0 - 0.864 0.835 0.864 - - 0 - 0.00%
2017-11-14 0 0.900 0.850 0.900 0.910 0.960 415,000 380,500 0.9169 0.864 0.816 0.864 0.874 0.922 432,292 0.8802 0.00%
2017-11-13 0 0.900 0.860 0.900 0.900 0.920 410,000 370,800 0.9044 0.864 0.826 0.864 0.864 0.883 427,083 0.8682 4.65%
2017-11-10 0 0.860 0.860 0.880 0.820 0.980 825,000 719,950 0.8727 0.826 0.826 0.845 0.787 0.941 859,375 0.8378 11.69%
2017-11-09 0 0.770 0.760 0.890 - - 0 0 - 0.739 0.730 0.854 - - 0 - 0.00%
2017-11-08 0 0.770 0.770 0.890 0.770 0.770 100,000 77,000 0.7700 0.739 0.739 0.854 0.739 0.739 104,167 0.7392 -1.28%
2017-11-07 0 0.780 0.780 0.950 - - 0 0 - 0.749 0.749 0.912 - - 0 - 0.00%
2017-11-06 0 0.780 0.760 0.790 0.780 0.780 5,000 3,900 0.7800 0.749 0.730 0.758 0.749 0.749 5,208 0.7488 -2.50%
2017-11-03 0 0.800 0.750 0.800 - - 0 0 - 0.768 0.720 0.768 - - 0 - 0.00%
2017-11-02 0 0.800 0.780 0.800 - - 0 0 - 0.768 0.749 0.768 - - 0 - 0.00%
2017-11-01 0 0.800 0.740 0.810 - - 0 0 - 0.768 0.710 0.778 - - 0 - 0.00%
2017-10-31 0 0.800 0.800 0.860 0.800 0.800 200,000 160,000 0.8000 0.768 0.768 0.826 0.768 0.768 208,333 0.7680 1.27%
2017-10-30 0 0.790 0.760 0.790 0.790 0.790 100,000 79,000 0.7900 0.758 0.730 0.758 0.758 0.758 104,167 0.7584 1.28%
2017-10-27 0 0.780 0.780 0.930 - - 0 0 - 0.749 0.749 0.893 - - 0 - 0.00%
2017-10-26 0 0.780 0.780 0.960 0.770 0.770 200,000 154,000 0.7700 0.749 0.749 0.922 0.739 0.739 208,333 0.7392 -2.50%
2017-10-25 0 0.800 0.800 0.960 - - 0 0 - 0.768 0.768 0.922 - - 0 - 3.90%
2017-10-24 0 0.770 0.770 0.930 0.760 0.760 30,000 22,800 0.7600 0.739 0.739 0.893 0.730 0.730 31,250 0.7296 -1.28%
2017-10-23 0 0.780 0.770 0.850 - - 0 0 - 0.749 0.739 0.816 - - 0 - 0.00%
2017-10-20 0 0.780 0.760 0.900 - - 0 0 - 0.749 0.730 0.864 - - 0 - 0.00%
2017-10-19 0 0.780 0.780 0.900 - - 0 0 - 0.749 0.749 0.864 - - 0 - 0.00%
2017-10-18 0 0.780 0.780 0.900 - - 0 0 - 0.749 0.749 0.864 - - 0 - 0.00%
2017-10-17 0 0.780 0.780 0.900 - - 0 0 - 0.749 0.749 0.864 - - 0 - 0.00%
2017-10-16 0 0.780 0.780 0.900 - - 0 0 - 0.749 0.749 0.864 - - 0 - 0.00%
2017-10-13 0 0.780 0.770 0.900 - - 0 0 - 0.749 0.739 0.864 - - 0 - 0.00%
2017-10-12 0 0.780 0.760 0.900 - - 0 0 - 0.749 0.730 0.864 - - 0 - 0.00%
2017-10-11 0 0.780 0.760 0.900 - - 0 0 - 0.749 0.730 0.864 - - 0 - 0.00%
2017-10-10 0 0.780 0.780 0.900 - - 0 0 - 0.749 0.749 0.864 - - 0 - 0.00%
2017-10-09 0 0.780 0.740 0.900 0.780 0.780 50,000 39,000 0.7800 0.749 0.710 0.864 0.749 0.749 52,083 0.7488 -7.14%
2017-10-06 0 0.840 0.780 0.920 - - 0 0 - 0.806 0.749 0.883 - - 0 - 0.00%
2017-10-04 0 0.840 0.780 0.930 - - 0 0 - 0.806 0.749 0.893 - - 0 - 0.00%
2017-10-03 0 0.840 0.780 0.990 - - 0 0 - 0.806 0.749 0.950 - - 0 - 0.00%
2017-09-29 0 0.840 0.810 0.840 0.790 0.850 410,000 335,800 0.8190 0.806 0.778 0.806 0.758 0.816 427,083 0.7863 6.33%
2017-09-28 0 0.790 0.780 0.920 - - 0 0 - 0.758 0.749 0.883 - - 0 - 0.00%
2017-09-27 0 0.790 0.790 0.880 0.780 0.780 15,000 11,700 0.7800 0.758 0.758 0.845 0.749 0.749 15,625 0.7488 1.28%
2017-09-26 0 0.780 0.780 0.830 - - 0 0 - 0.749 0.749 0.797 - - 0 - 1.30%
2017-09-25 0 0.770 0.770 - 0.770 0.770 50,000 38,500 0.7700 0.739 0.739 - 0.739 0.739 52,083 0.7392 0.00%
2017-09-22 0 0.770 0.770 0.880 - - 0 0 - 0.739 0.739 0.845 - - 0 - 0.00%
2017-09-21 0 0.770 0.770 0.800 0.760 0.800 600,000 461,700 0.7695 0.739 0.739 0.768 0.730 0.768 625,000 0.7387 0.00%
2017-09-20 0 0.770 0.760 0.880 - - 0 0 - 0.739 0.730 0.845 - - 0 - 0.00%
2017-09-19 0 0.770 0.760 0.880 - - 0 0 - 0.739 0.730 0.845 - - 0 - 0.00%
2017-09-18 0 0.770 0.770 0.880 - - 0 0 - 0.739 0.739 0.845 - - 0 - 0.00%
2017-09-15 0 0.770 0.770 0.820 - - 0 0 - 0.739 0.739 0.787 - - 0 - 0.00%
2017-09-14 0 0.770 0.760 0.860 0.770 0.780 300,000 232,000 0.7733 0.739 0.730 0.826 0.739 0.749 312,500 0.7424 -2.53%
2017-09-13 0 0.790 0.780 0.860 - - 0 0 - 0.758 0.749 0.826 - - 0 - 0.00%
2017-09-12 0 0.790 0.790 0.850 - - 0 0 - 0.758 0.758 0.816 - - 0 - 1.28%
2017-09-11 0 0.780 0.780 0.860 - - 0 0 - 0.749 0.749 0.826 - - 0 - 0.00%
2017-09-08 0 0.780 0.780 0.860 - - 0 0 - 0.749 0.749 0.826 - - 0 - 0.00%
2017-09-07 0 0.780 0.780 0.860 - - 0 0 - 0.749 0.749 0.826 - - 0 - 0.00%
2017-09-06 0 0.780 0.780 0.860 - - 0 0 - 0.749 0.749 0.826 - - 0 - 0.00%
2017-09-05 0 0.780 0.780 0.860 - - 0 0 - 0.749 0.749 0.826 - - 0 - 0.00%
2017-09-04 0 0.780 0.780 0.860 - - 0 0 - 0.749 0.749 0.826 - - 0 - 0.00%
2017-09-01 0 0.780 0.780 0.860 0.780 0.790 35,000 27,400 0.7829 0.749 0.749 0.826 0.749 0.758 36,458 0.7515 0.00%
2017-08-31 0 0.780 0.780 0.900 - - 0 0 - 0.749 0.749 0.864 - - 0 - 0.00%
2017-08-30 0 0.780 0.780 0.900 0.780 0.780 30,000 23,400 0.7800 0.749 0.749 0.864 0.749 0.749 31,250 0.7488 -1.27%
2017-08-29 0 0.790 0.760 0.790 0.790 0.790 10,000 7,900 0.7900 0.758 0.730 0.758 0.758 0.758 10,417 0.7584 0.00%
2017-08-28 0 0.790 0.790 0.900 - - 0 0 - 0.758 0.758 0.864 - - 0 - 0.00%
2017-08-25 0 0.790 0.780 0.900 - - 0 0 - 0.758 0.749 0.864 - - 0 - 0.00%
2017-08-24 0 0.790 0.790 0.900 - - 0 0 - 0.758 0.758 0.864 - - 0 - 0.00%
2017-08-22 0 0.790 0.780 0.900 - - 0 0 - 0.758 0.749 0.864 - - 0 - 0.00%
2017-08-21 0 0.790 0.790 0.920 0.760 0.800 275,000 215,150 0.7824 0.758 0.758 0.883 0.730 0.768 286,458 0.7511 -1.25%
2017-08-18 0 0.800 0.800 0.920 - - 0 0 - 0.768 0.768 0.883 - - 0 - 0.00%
2017-08-17 0 0.800 0.800 0.920 - - 0 0 - 0.768 0.768 0.883 - - 0 - 0.00%
2017-08-16 0 0.800 0.800 0.920 - - 0 0 - 0.768 0.768 0.883 - - 0 - 0.00%
2017-08-15 0 0.800 0.760 0.920 - - 0 0 - 0.768 0.730 0.883 - - 0 - 0.00%
2017-08-14 0 0.800 0.760 0.980 - - 0 0 - 0.768 0.730 0.941 - - 0 - 0.00%
2017-08-11 0 0.800 0.780 0.860 0.800 0.820 230,000 184,600 0.8026 0.768 0.749 0.826 0.768 0.787 239,583 0.7705 1.27%
2017-08-10 0 0.790 0.760 0.950 0.780 0.790 405,000 318,950 0.7875 0.758 0.730 0.912 0.749 0.758 421,875 0.7560 0.00%
2017-08-09 0 0.790 0.760 0.950 - - 0 0 - 0.758 0.730 0.912 - - 0 - 0.00%
2017-08-08 0 0.790 0.790 0.800 0.780 0.790 120,000 93,800 0.7817 0.758 0.758 0.768 0.749 0.758 125,000 0.7504 1.28%
2017-08-07 0 0.780 0.780 0.900 0.780 0.780 30,000 23,400 0.7800 0.749 0.749 0.864 0.749 0.749 31,250 0.7488 -2.50%
2017-08-04 0 0.800 0.780 0.840 - - 0 0 - 0.768 0.749 0.806 - - 0 - 0.00%
2017-08-03 0 0.800 0.780 0.890 - - 0 0 - 0.768 0.749 0.854 - - 0 - 0.00%
2017-08-02 0 0.800 0.800 0.840 - - 0 0 - 0.768 0.768 0.806 - - 0 - 0.00%
2017-08-01 0 0.800 0.760 0.840 0.800 0.810 240,000 192,300 0.8013 0.768 0.730 0.806 0.768 0.778 250,000 0.7692 -2.44%
2017-07-31 0 0.820 0.800 0.850 - - 0 0 - 0.787 0.768 0.816 - - 0 - 0.00%
2017-07-28 0 0.820 0.810 0.890 0.800 0.820 2,895,000 2,328,950 0.8045 0.787 0.778 0.854 0.768 0.787 3,015,625 0.7723 -3.53%
2017-07-27 0 0.850 0.760 0.900 - - 0 0 - 0.816 0.730 0.864 - - 0 - 0.00%
2017-07-26 0 0.850 0.800 0.890 - - 0 0 - 0.816 0.768 0.854 - - 0 - 0.00%
2017-07-25 0 0.850 0.810 0.880 - - 0 0 - 0.816 0.778 0.845 - - 0 - 0.00%
2017-07-24 0 0.850 0.820 0.890 - - 0 0 - 0.816 0.787 0.854 - - 0 - 0.00%
2017-07-21 0 0.850 0.830 0.860 0.850 0.850 300,000 255,000 0.8500 0.816 0.797 0.826 0.816 0.816 312,500 0.8160 -2.30%
2017-07-20 0 0.870 0.820 0.880 0.870 0.870 130,000 113,100 0.8700 0.835 0.787 0.845 0.835 0.835 135,417 0.8352 1.16%
2017-07-19 0 0.860 0.810 0.860 - - 0 0 - 0.826 0.778 0.826 - - 0 - 0.00%
2017-07-18 0 0.860 0.800 0.860 - - 0 0 - 0.826 0.768 0.826 - - 0 - 0.00%
2017-07-17 0 0.860 0.800 0.860 - - 0 0 - 0.826 0.768 0.826 - - 0 - 0.00%
2017-07-14 0 0.860 0.800 0.870 0.800 0.860 120,000 102,000 0.8500 0.826 0.768 0.835 0.768 0.826 125,000 0.8160 0.00%
2017-07-13 0 0.860 0.800 0.870 - - 0 0 - 0.826 0.768 0.835 - - 0 - 0.00%
2017-07-12 0 0.860 0.800 0.860 - - 0 0 - 0.826 0.768 0.826 - - 0 - 0.00%
2017-07-11 0 0.860 0.820 0.860 0.850 0.860 60,000 51,300 0.8550 0.826 0.787 0.826 0.816 0.826 62,500 0.8208 -2.27%
2017-07-10 0 0.880 0.820 0.920 - - 0 0 - 0.845 0.787 0.883 - - 0 - 0.00%
2017-07-07 0 0.880 0.820 0.920 - - 0 0 - 0.845 0.787 0.883 - - 0 - 0.00%
2017-07-06 0 0.880 0.830 0.880 - - 0 0 - 0.845 0.797 0.845 - - 0 - 0.00%
2017-07-05 0 0.880 0.820 0.910 - - 0 0 - 0.845 0.787 0.874 - - 0 - 0.00%
2017-07-04 0 0.880 0.820 0.900 - - 0 0 - 0.845 0.787 0.864 - - 0 - 0.00%
2017-07-03 0 0.880 0.840 0.910 - - 0 0 - 0.845 0.806 0.874 - - 0 - 0.00%
2017-06-30 0 0.880 0.820 0.880 - - 0 0 - 0.845 0.787 0.845 - - 0 - -1.12%
2017-06-29 0 0.890 0.870 0.910 0.850 0.890 80,000 69,200 0.8650 0.854 0.835 0.874 0.816 0.854 83,333 0.8304 -2.20%
2017-06-28 0 0.910 0.820 0.940 - - 0 0 - 0.874 0.787 0.902 - - 0 - 0.00%
2017-06-27 0 0.910 0.830 0.940 - - 0 0 - 0.874 0.797 0.902 - - 0 - 0.00%
2017-06-26 0 0.910 0.840 0.910 - - 0 0 - 0.874 0.806 0.874 - - 0 - 0.00%
2017-06-23 0 0.910 0.850 0.910 0.910 0.910 90,000 84,300 0.9367 0.874 0.816 0.874 0.874 0.874 93,750 0.8992 0.00%
2017-06-22 0 0.910 0.850 0.910 - - 0 0 - 0.874 0.816 0.874 - - 0 - 0.00%
2017-06-21 0 0.910 0.870 0.920 0.910 0.910 30,000 27,300 0.9100 0.874 0.835 0.883 0.874 0.874 31,250 0.8736 1.11%
2017-06-20 0 0.900 0.870 0.910 0.900 0.900 15,000 13,500 0.9000 0.864 0.835 0.874 0.864 0.864 15,625 0.8640 0.00%
2017-06-19 0 0.900 0.880 0.910 0.900 0.900 30,000 27,000 0.9000 0.864 0.845 0.874 0.864 0.864 31,250 0.8640 3.45%
2017-06-16 0 0.870 0.870 0.950 0.830 0.830 30,000 24,900 0.8300 0.835 0.835 0.912 0.797 0.797 31,250 0.7968 -3.33%
2017-06-15 0 0.900 0.870 0.930 0.890 0.900 100,000 89,500 0.8950 0.864 0.835 0.893 0.854 0.864 104,167 0.8592 3.45%
2017-06-14 0 0.870 0.870 0.900 - - 0 0 - 0.835 0.835 0.864 - - 0 - 0.00%
2017-06-13 0 0.870 0.870 0.930 0.850 0.870 130,000 111,100 0.8546 0.835 0.835 0.893 0.816 0.835 135,417 0.8204 -2.25%
2017-06-12 0 0.890 0.860 0.950 0.890 0.890 20,000 17,800 0.8900 0.854 0.826 0.912 0.854 0.854 20,833 0.8544 -1.11%
2017-06-09 0 0.900 0.890 0.910 0.900 0.900 40,000 36,000 0.9000 0.864 0.854 0.874 0.864 0.864 41,667 0.8640 -1.10%
2017-06-08 0 0.910 0.890 0.910 0.910 0.910 20,000 18,200 0.9100 0.874 0.854 0.874 0.874 0.874 20,833 0.8736 0.00%
2017-06-07 0 0.910 0.890 0.910 0.900 0.920 145,000 132,100 0.9110 0.874 0.854 0.874 0.864 0.883 151,042 0.8746 3.41%
2017-06-06 0 0.880 0.880 0.910 0.880 0.880 5,000 4,400 0.8800 0.845 0.845 0.874 0.845 0.845 5,208 0.8448 0.00%
2017-06-05 0 0.880 0.880 0.910 0.860 0.860 5,000 4,300 0.8600 0.845 0.845 0.874 0.826 0.826 5,208 0.8256 -4.35%
2017-06-02 0 0.920 0.890 0.930 0.920 0.920 50,000 46,000 0.9200 0.883 0.854 0.893 0.883 0.883 52,083 0.8832 0.00%
2017-06-01 0 0.920 0.880 0.930 0.920 0.920 55,000 50,600 0.9200 0.883 0.845 0.893 0.883 0.883 57,292 0.8832 -1.08%
2017-05-31 0 0.930 0.900 0.930 0.920 0.930 290,000 267,700 0.9231 0.893 0.864 0.893 0.883 0.893 302,083 0.8862 0.00%
2017-05-29 0 0.930 0.880 0.930 0.930 0.930 25,000 23,250 0.9300 0.893 0.845 0.893 0.893 0.893 26,042 0.8928 1.09%
2017-05-26 0 0.920 0.900 0.920 0.920 0.940 75,000 69,300 0.9240 0.883 0.864 0.883 0.883 0.902 78,125 0.8870 -2.13%
2017-05-25 0 0.940 0.930 0.950 0.880 0.940 560,000 520,650 0.9297 0.902 0.893 0.912 0.845 0.902 583,333 0.8925 1.08%
2017-05-24 0 0.930 0.860 0.930 0.930 0.930 25,000 23,250 0.9300 0.893 0.826 0.893 0.893 0.893 26,042 0.8928 -1.06%
2017-05-23 0 0.940 0.860 0.950 0.940 0.940 70,000 65,800 0.9400 0.902 0.826 0.912 0.902 0.902 72,917 0.9024 0.00%
2017-05-22 0 0.940 0.900 0.940 - - 0 0 - 0.902 0.864 0.902 - - 0 - 0.00%
2017-05-19 0 0.940 0.900 0.970 0.930 0.940 65,000 60,750 0.9346 0.902 0.864 0.931 0.893 0.902 67,708 0.8972 1.08%
2017-05-18 0 0.930 0.920 0.960 0.880 0.990 80,000 73,700 0.9213 0.893 0.883 0.922 0.845 0.950 83,333 0.8844 0.00%
2017-05-17 0 0.930 0.900 0.930 - - 0 0 - 0.893 0.864 0.893 - - 0 - 0.00%
2017-05-16 0 0.930 0.900 0.950 - - 0 0 - 0.893 0.864 0.912 - - 0 - 0.00%
2017-05-15 0 0.930 0.890 0.930 0.930 0.930 90,000 83,700 0.9300 0.893 0.854 0.893 0.893 0.893 93,750 0.8928 0.00%
2017-05-12 0 0.930 0.900 0.930 - - 0 0 - 0.893 0.864 0.893 - - 0 - 0.00%
2017-05-11 0 0.930 0.930 0.950 0.930 1.000 1,685,000 1,634,050 0.9698 0.893 0.893 0.912 0.893 0.960 1,755,208 0.9310 -5.10%
2017-05-10 0 0.980 0.970 0.980 0.930 1.000 1,875,000 1,824,050 0.9728 0.941 0.931 0.941 0.893 0.960 1,953,125 0.9339 4.26%
2017-05-09 0 0.940 0.920 0.950 0.920 0.950 80,000 74,400 0.9300 0.902 0.883 0.912 0.883 0.912 83,333 0.8928 3.30%
2017-05-08 0 0.910 0.900 0.970 0.900 0.910 160,000 144,500 0.9031 0.874 0.864 0.931 0.864 0.874 166,667 0.8670 1.11%
2017-05-05 0 0.900 0.900 0.920 0.900 0.920 385,000 347,750 0.9032 0.864 0.864 0.883 0.864 0.883 401,042 0.8671 -2.17%
2017-05-04 0 0.920 0.900 0.920 0.890 0.950 825,000 748,800 0.9076 0.883 0.864 0.883 0.854 0.912 859,375 0.8713 -3.16%
2017-05-02 0 0.950 0.940 0.960 0.930 1.100 4,140,000 4,013,850 0.9695 0.912 0.902 0.922 0.893 1.056 4,312,500 0.9307 3.26%
2017-04-28 0 0.920 0.910 0.920 0.810 0.990 8,015,000 7,141,600 0.8910 0.883 0.874 0.883 0.778 0.950 8,348,958 0.8554 19.48%
2017-04-27 0 0.770 0.710 0.770 0.770 0.770 10,000 7,700 0.7700 0.739 0.682 0.739 0.739 0.739 10,417 0.7392 0.00%
2017-04-26 0 0.770 0.770 0.800 0.770 0.770 10,000 7,700 0.7700 0.739 0.739 0.768 0.739 0.739 10,417 0.7392 2.67%
2017-04-25 0 0.750 0.710 0.800 - - 0 0 - 0.720 0.682 0.768 - - 0 - 0.00%
2017-04-24 0 0.750 0.750 0.820 0.730 0.750 35,000 26,150 0.7471 0.720 0.720 0.787 0.701 0.720 36,458 0.7173 -3.85%
2017-04-21 0 0.780 0.710 0.830 - - 0 0 - 0.749 0.682 0.797 - - 0 - 0.00%
2017-04-20 0 0.780 0.710 0.780 - - 0 0 - 0.749 0.682 0.749 - - 0 - 0.00%
2017-04-19 0 0.780 0.730 0.840 - - 0 0 - 0.749 0.701 0.806 - - 0 - 0.00%
2017-04-18 0 0.780 0.720 0.840 - - 0 0 - 0.749 0.691 0.806 - - 0 - 0.00%
2017-04-13 0 0.780 0.780 0.830 0.780 0.780 60,000 46,800 0.7800 0.749 0.749 0.797 0.749 0.749 62,500 0.7488 0.00%
2017-04-12 0 0.780 0.750 0.810 - - 0 0 - 0.749 0.720 0.778 - - 0 - 0.00%
2017-04-11 0 0.780 0.730 0.810 - - 0 0 - 0.749 0.701 0.778 - - 0 - 0.00%
2017-04-10 0 0.780 0.720 0.810 - - 0 0 - 0.749 0.691 0.778 - - 0 - 0.00%
2017-04-07 0 0.780 0.760 0.810 - - 0 0 - 0.749 0.730 0.778 - - 0 - 0.00%
2017-04-06 0 0.780 0.780 0.820 0.750 0.780 310,000 235,400 0.7594 0.749 0.749 0.787 0.720 0.749 322,917 0.7290 1.30%
2017-04-05 0 0.770 0.770 0.800 0.750 0.770 205,000 155,250 0.7573 0.739 0.739 0.768 0.720 0.739 213,542 0.7270 -1.28%
2017-04-03 0 0.780 0.720 0.810 0.770 0.780 240,000 185,400 0.7725 0.749 0.691 0.778 0.739 0.749 250,000 0.7416 -4.88%
2017-03-31 0 0.820 0.810 0.820 0.760 0.830 880,000 697,650 0.7928 0.787 0.778 0.787 0.730 0.797 916,667 0.7611 7.89%
2017-03-30 0 0.760 0.760 0.780 0.730 0.760 835,000 621,400 0.7442 0.730 0.730 0.749 0.701 0.730 869,792 0.7144 1.33%
2017-03-29 0 0.750 0.750 0.780 0.750 0.750 15,000 11,250 0.7500 0.720 0.720 0.749 0.720 0.720 15,625 0.7200 1.35%
2017-03-28 0 0.740 0.740 0.770 0.740 0.750 55,000 41,200 0.7491 0.710 0.710 0.739 0.710 0.720 57,292 0.7191 0.00%
2017-03-27 0 0.740 0.730 0.740 0.740 0.780 625,000 467,900 0.7486 0.710 0.701 0.710 0.710 0.749 651,042 0.7187 -1.33%
2017-03-24 0 0.750 0.750 0.770 0.710 0.730 60,000 43,600 0.7267 0.720 0.720 0.739 0.682 0.701 62,500 0.6976 2.74%
2017-03-23 0 0.730 0.730 0.780 - - 0 0 - 0.701 0.701 0.749 - - 0 - 0.00%
2017-03-22 0 0.730 0.730 0.770 0.710 0.730 135,000 96,750 0.7167 0.701 0.701 0.739 0.682 0.701 140,625 0.6880 2.82%
2017-03-21 0 0.710 0.710 0.740 0.710 0.770 310,000 231,700 0.7474 0.682 0.682 0.710 0.682 0.739 322,917 0.7175 -7.79%
2017-03-20 0 0.770 0.770 0.790 0.770 0.770 50,000 38,500 0.7700 0.739 0.739 0.758 0.739 0.739 52,083 0.7392 1.32%
2017-03-17 0 0.760 0.760 0.790 0.760 0.760 10,000 7,600 0.7600 0.730 0.730 0.758 0.730 0.730 10,417 0.7296 -3.80%
2017-03-16 0 0.790 0.770 0.800 0.770 0.790 90,000 70,900 0.7878 0.758 0.739 0.768 0.739 0.758 93,750 0.7563 0.00%
2017-03-15 0 0.790 0.770 0.790 0.780 0.790 310,000 243,900 0.7868 0.758 0.739 0.758 0.749 0.758 322,917 0.7553 0.00%
2017-03-14 0 0.790 0.780 0.800 0.790 0.790 95,000 75,050 0.7900 0.758 0.749 0.768 0.758 0.758 98,958 0.7584 1.28%
2017-03-13 0 0.780 0.780 0.800 0.770 0.780 560,000 432,900 0.7730 0.749 0.749 0.768 0.739 0.749 583,333 0.7421 -1.27%
2017-03-10 0 0.790 0.760 0.800 - - 0 0 - 0.758 0.730 0.768 - - 0 - 0.00%
2017-03-09 0 0.790 0.750 0.800 0.790 0.800 430,000 342,150 0.7957 0.758 0.720 0.768 0.758 0.768 447,917 0.7639 1.28%
2017-03-08 0 0.780 0.760 0.790 - - 0 0 - 0.749 0.730 0.758 - - 0 - 0.00%
2017-03-07 0 0.780 0.780 0.820 0.780 0.790 380,000 299,950 0.7893 0.749 0.749 0.787 0.749 0.758 395,833 0.7578 -2.50%
2017-03-06 0 0.800 0.780 0.800 - - 0 0 - 0.768 0.749 0.768 - - 0 - 0.00%
2017-03-03 0 0.800 0.780 0.800 - - 0 0 - 0.768 0.749 0.768 - - 0 - 0.00%
2017-03-02 0 0.800 0.790 0.800 0.790 0.800 150,000 119,400 0.7960 0.768 0.758 0.768 0.758 0.768 156,250 0.7642 -2.44%
2017-03-01 0 0.820 0.790 0.820 0.820 0.820 10,000 8,200 0.8200 0.787 0.758 0.787 0.787 0.787 10,417 0.7872 0.00%
2017-02-28 0 0.820 0.780 0.820 0.820 0.820 5,000 4,100 0.8200 0.787 0.749 0.787 0.787 0.787 5,208 0.7872 1.23%
2017-02-27 0 0.810 0.810 0.820 - - 0 0 - 0.778 0.778 0.787 - - 0 - 1.25%
2017-02-24 0 0.800 0.790 0.800 0.800 0.810 110,000 88,100 0.8009 0.768 0.758 0.768 0.768 0.778 114,583 0.7689 2.56%
2017-02-23 0 0.780 0.780 0.820 - - 0 0 - 0.749 0.749 0.787 - - 0 - 0.00%
2017-02-22 0 0.780 0.780 0.800 0.780 0.780 75,000 58,500 0.7800 0.749 0.749 0.768 0.749 0.749 78,125 0.7488 -1.27%
2017-02-21 0 0.790 0.760 0.790 - - 0 0 - 0.758 0.730 0.758 - - 0 - -1.25%
2017-02-20 0 0.800 0.770 0.800 0.790 0.800 135,000 107,500 0.7963 0.768 0.739 0.768 0.758 0.768 140,625 0.7644 1.27%
2017-02-17 0 0.790 0.790 0.800 0.790 0.790 2,060,000 1,627,400 0.7900 0.758 0.758 0.768 0.758 0.758 2,145,833 0.7584 0.00%
2017-02-16 0 0.790 0.790 0.810 0.790 0.790 2,125,000 1,678,750 0.7900 0.758 0.758 0.778 0.758 0.758 2,213,542 0.7584 0.00%
2017-02-15 0 0.790 0.780 0.790 0.790 0.790 2,520,000 1,990,800 0.7900 0.758 0.749 0.758 0.758 0.758 2,625,000 0.7584 1.28%
2017-02-14 0 0.780 0.780 0.800 0.780 0.780 200,000 156,000 0.7800 0.749 0.749 0.768 0.749 0.749 208,333 0.7488 1.30%
2017-02-13 0 0.770 0.770 0.830 - - 0 0 - 0.739 0.739 0.797 - - 0 - 0.00%
2017-02-10 0 0.770 0.760 0.790 0.770 0.790 950,000 732,100 0.7706 0.739 0.730 0.758 0.739 0.758 989,583 0.7398 -1.28%
2017-02-09 0 0.780 0.780 0.800 0.770 0.800 325,000 259,400 0.7982 0.749 0.749 0.768 0.739 0.768 338,542 0.7662 -2.50%
2017-02-08 0 0.800 0.790 0.810 0.780 0.800 180,000 143,800 0.7989 0.768 0.758 0.778 0.749 0.768 187,500 0.7669 3.90%
2017-02-07 0 0.770 0.770 0.790 0.770 0.800 955,000 749,300 0.7846 0.739 0.739 0.758 0.739 0.768 994,792 0.7532 -2.53%
2017-02-06 0 0.790 0.790 0.800 0.760 0.800 3,730,000 2,904,900 0.7788 0.758 0.758 0.768 0.730 0.768 3,885,417 0.7476 1.28%
2017-02-03 0 0.780 0.780 0.800 0.770 0.770 120,000 92,400 0.7700 0.749 0.749 0.768 0.739 0.739 125,000 0.7392 1.30%
2017-02-02 0 0.770 0.770 0.810 0.760 0.790 755,000 590,050 0.7815 0.739 0.739 0.778 0.730 0.758 786,458 0.7503 -1.28%
2017-02-01 0 0.780 0.780 0.820 0.780 0.780 45,000 35,100 0.7800 0.749 0.749 0.787 0.749 0.749 46,875 0.7488 1.30%
2017-01-27 0 0.770 0.760 0.770 0.750 0.770 400,000 304,900 0.7623 0.739 0.730 0.739 0.720 0.739 416,667 0.7318 0.00%
2017-01-26 0 0.770 0.760 0.770 0.770 0.780 405,000 314,450 0.7764 0.739 0.730 0.739 0.739 0.749 421,875 0.7454 -1.28%
2017-01-25 0 0.780 0.780 0.800 0.780 0.800 1,765,000 1,378,500 0.7810 0.749 0.749 0.768 0.749 0.768 1,838,542 0.7498 -2.50%
2017-01-24 0 0.800 0.790 0.800 0.780 0.890 3,350,000 2,704,100 0.8072 0.768 0.758 0.768 0.749 0.854 3,489,583 0.7749 3.90%
2017-01-23 0 0.770 0.760 0.790 0.770 0.780 120,000 92,600 0.7717 0.739 0.730 0.758 0.739 0.749 125,000 0.7408 -1.28%
2017-01-20 0 0.780 0.760 0.780 0.770 0.790 115,000 89,850 0.7813 0.749 0.730 0.749 0.739 0.758 119,792 0.7501 -1.27%
2017-01-19 0 0.790 0.780 0.790 0.760 0.820 2,395,000 1,848,150 0.7717 0.758 0.749 0.758 0.730 0.787 2,494,792 0.7408 5.33%
2017-01-18 0 0.750 0.750 0.780 0.740 0.780 260,000 196,350 0.7552 0.720 0.720 0.749 0.710 0.749 270,833 0.7250 -2.60%
2017-01-17 0 0.770 0.770 0.790 0.760 0.780 55,000 42,600 0.7745 0.739 0.739 0.758 0.730 0.749 57,292 0.7436 -1.28%
2017-01-16 0 0.780 0.780 0.820 0.780 0.810 285,000 224,600 0.7881 0.749 0.749 0.787 0.749 0.778 296,875 0.7565 -3.70%
2017-01-13 0 0.810 0.790 0.820 0.790 0.820 150,000 120,250 0.8017 0.778 0.758 0.787 0.758 0.787 156,250 0.7696 -1.22%
2017-01-12 0 0.820 0.790 0.820 0.790 0.820 870,000 695,000 0.7989 0.787 0.758 0.787 0.758 0.787 906,250 0.7669 0.00%
2017-01-11 0 0.820 0.820 0.830 0.800 0.840 445,000 366,550 0.8237 0.787 0.787 0.797 0.768 0.806 463,542 0.7908 2.50%
2017-01-10 0 0.800 0.790 0.820 0.790 0.820 555,000 446,250 0.8041 0.768 0.758 0.787 0.758 0.787 578,125 0.7719 0.00%
2017-01-09 0 0.800 0.800 0.820 0.780 0.810 800,000 638,150 0.7977 0.768 0.768 0.787 0.749 0.778 833,333 0.7658 -1.23%
2017-01-06 0 0.810 0.800 0.820 0.780 0.850 2,595,000 2,125,450 0.8191 0.778 0.768 0.787 0.749 0.816 2,703,125 0.7863 3.85%
2017-01-05 0 0.780 0.780 0.790 0.740 0.790 3,990,000 3,034,900 0.7606 0.749 0.749 0.758 0.710 0.758 4,156,250 0.7302 0.00%
2017-01-04 0 0.780 0.780 0.790 0.750 0.810 3,155,000 2,448,500 0.7761 0.749 0.749 0.758 0.720 0.778 3,286,458 0.7450 -4.88%
2017-01-03 0 0.820 0.820 0.830 0.760 0.860 5,945,000 4,813,850 0.8097 0.787 0.787 0.797 0.730 0.826 6,192,708 0.7773 -5.75%
2016-12-30 0 0.870 0.870 0.880 0.770 0.880 31,025,000 25,939,750 0.8361 0.835 0.835 0.845 0.739 0.845 32,317,708 0.8026

Webb-site Database - Powered By Linux Group

Back to top