Golden Faith Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02863  2017-08-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.340 0.340 0.375 0.340 0.370 72,000 26,550 0.3688 0.340 0.340 0.375 0.340 0.370 72,000 0.3688 0.00%
2026-02-02 0 0.340 0.330 0.370 0.340 0.340 9,000 3,120 0.3467 0.340 0.330 0.370 0.340 0.340 9,000 0.3467 0.00%
2026-01-30 0 0.340 0.340 0.375 - - 0 0 - 0.340 0.340 0.375 - - 0 - 1.49%
2026-01-29 0 0.335 0.335 0.345 0.335 0.345 90,000 30,330 0.3370 0.335 0.335 0.345 0.335 0.345 90,000 0.3370 1.52%
2026-01-28 0 0.330 0.330 0.375 0.330 0.375 15,000 5,310 0.3540 0.330 0.330 0.375 0.330 0.375 15,000 0.3540 -12.00%
2026-01-27 0 0.375 0.365 0.375 0.365 0.375 78,000 29,220 0.3746 0.375 0.365 0.375 0.365 0.375 78,000 0.3746 1.35%
2026-01-26 0 0.370 0.345 0.380 0.370 0.370 6,000 2,220 0.3700 0.370 0.345 0.380 0.370 0.370 6,000 0.3700 8.82%
2026-01-23 0 0.340 0.340 0.365 0.340 0.345 1,112,000 381,795 0.3433 0.340 0.340 0.365 0.340 0.345 1,112,000 0.3433 -1.45%
2026-01-22 0 0.345 0.340 0.365 - - 0 0 - 0.345 0.340 0.365 - - 0 - 0.00%
2026-01-21 0 0.345 0.345 0.360 0.330 0.350 93,000 31,275 0.3363 0.345 0.345 0.360 0.330 0.350 93,000 0.3363 -8.00%
2026-01-20 0 0.375 0.355 0.375 0.355 0.375 96,000 35,940 0.3744 0.375 0.355 0.375 0.355 0.375 96,000 0.3744 -1.32%
2026-01-19 0 0.380 0.345 0.380 0.350 0.380 93,000 34,890 0.3752 0.380 0.345 0.380 0.350 0.380 93,000 0.3752 13.43%
2026-01-16 0 0.335 0.335 0.380 0.325 0.350 81,000 26,805 0.3309 0.335 0.335 0.380 0.325 0.350 81,000 0.3309 -6.94%
2026-01-15 0 0.360 0.350 0.380 - - 0 0 - 0.360 0.350 0.380 - - 0 - 0.00%
2026-01-14 0 0.360 0.360 0.380 0.350 0.380 291,000 108,885 0.3742 0.360 0.360 0.380 0.350 0.380 291,000 0.3742 14.29%
2026-01-13 0 0.315 0.315 0.370 0.305 0.320 33,000 10,425 0.3159 0.315 0.315 0.370 0.305 0.320 33,000 0.3159 3.28%
2026-01-09 0 0.305 0.305 0.315 0.305 0.320 9,000 2,835 0.3150 0.305 0.305 0.315 0.305 0.320 9,000 0.3150 -4.69%
2026-01-08 0 0.320 0.320 0.340 - - 0 0 - 0.320 0.320 0.340 - - 0 - 0.00%
2026-01-07 0 0.320 0.320 0.340 0.320 0.325 27,000 8,760 0.3244 0.320 0.320 0.340 0.320 0.325 27,000 0.3244 0.00%
2026-01-06 0 0.320 0.315 0.340 0.320 0.330 33,000 10,845 0.3286 0.320 0.315 0.340 0.320 0.330 33,000 0.3286 4.92%
2026-01-05 0 0.305 0.300 0.325 0.305 0.345 288,000 91,605 0.3181 0.305 0.300 0.325 0.305 0.345 288,000 0.3181 -11.59%
2025-12-31 0 0.345 0.345 0.370 0.345 0.375 87,000 31,875 0.3664 0.345 0.345 0.370 0.345 0.375 87,000 0.3664 -4.17%
2025-12-30 0 0.360 0.345 0.360 0.340 0.365 144,000 49,965 0.3470 0.360 0.345 0.360 0.340 0.365 144,000 0.3470 5.88%
2025-12-29 0 0.340 0.335 0.360 0.335 0.380 150,000 51,870 0.3458 0.340 0.335 0.360 0.335 0.380 150,000 0.3458 0.00%
2025-12-24 0 0.340 0.340 0.360 0.335 0.350 105,000 35,520 0.3383 0.340 0.340 0.360 0.335 0.350 105,000 0.3383 -5.56%
2025-12-23 0 0.360 0.360 0.375 0.360 0.380 63,000 23,385 0.3712 0.360 0.360 0.375 0.360 0.380 63,000 0.3712 0.00%
2025-12-22 0 0.360 0.350 0.380 - - 0 0 - 0.360 0.350 0.380 - - 0 - 0.00%
2025-12-19 0 0.360 0.350 0.380 - - 0 0 - 0.360 0.350 0.380 - - 0 - 0.00%
2025-12-18 0 0.360 0.350 0.380 - - 0 0 - 0.360 0.350 0.380 - - 0 - 0.00%
2025-12-17 0 0.360 0.350 0.375 0.340 0.360 21,000 7,365 0.3507 0.360 0.350 0.375 0.340 0.360 21,000 0.3507 -1.37%
2025-12-16 0 0.365 0.365 0.380 - - 0 0 - 0.365 0.365 0.380 - - 0 - 0.00%
2025-12-15 0 0.365 0.365 0.370 0.360 0.370 6,000 2,190 0.3650 0.365 0.365 0.370 0.360 0.370 6,000 0.3650 -1.35%
2025-12-12 0 0.370 0.370 0.380 - - 0 0 - 0.370 0.370 0.380 - - 0 - 0.00%
2025-12-11 0 0.370 0.370 0.380 - - 0 0 - 0.370 0.370 0.380 - - 0 - 0.00%
2025-12-10 0 0.370 0.370 0.380 - - 0 0 - 0.370 0.370 0.380 - - 0 - 0.00%
2025-12-09 0 0.370 0.370 0.380 0.370 0.375 48,000 17,985 0.3747 0.370 0.370 0.380 0.370 0.375 48,000 0.3747 0.00%
2025-12-08 0 0.370 0.365 0.375 0.370 0.380 189,000 70,890 0.3751 0.370 0.365 0.375 0.370 0.380 189,000 0.3751 1.37%
2025-12-05 0 0.365 0.365 0.375 0.360 0.375 123,000 45,720 0.3717 0.365 0.365 0.375 0.360 0.375 123,000 0.3717 4.29%
2025-12-04 0 0.350 0.350 0.375 0.345 0.350 93,000 32,535 0.3498 0.350 0.350 0.375 0.345 0.350 93,000 0.3498 1.45%
2025-12-03 0 0.345 0.345 0.380 0.345 0.350 60,000 20,985 0.3498 0.345 0.345 0.380 0.345 0.350 60,000 0.3498 0.00%
2025-12-02 0 0.345 0.345 0.365 - - 0 0 - 0.345 0.345 0.365 - - 0 - 0.00%
2025-12-01 0 0.345 0.345 0.380 - - 0 0 - 0.345 0.345 0.380 - - 0 - 0.00%
2025-11-28 0 0.345 0.345 0.380 0.345 0.350 111,000 38,835 0.3499 0.345 0.345 0.380 0.345 0.350 111,000 0.3499 -1.43%
2025-11-27 0 0.350 0.350 0.380 0.345 0.375 60,000 22,365 0.3728 0.350 0.350 0.380 0.345 0.375 60,000 0.3728 1.45%
2025-11-26 0 0.345 0.340 0.360 0.345 0.345 21,000 7,245 0.3450 0.345 0.340 0.360 0.345 0.345 21,000 0.3450 0.00%
2025-11-25 0 0.345 0.345 0.360 0.345 0.360 75,000 26,115 0.3482 0.345 0.345 0.360 0.345 0.360 75,000 0.3482 -4.17%
2025-11-24 0 0.360 0.355 0.380 - - 0 0 - 0.360 0.355 0.380 - - 0 - 0.00%
2025-11-21 0 0.360 0.355 0.380 - - 0 0 - 0.360 0.355 0.380 - - 0 - 0.00%
2025-11-20 0 0.360 0.355 0.380 - - 0 0 - 0.360 0.355 0.380 - - 0 - 0.00%
2025-11-19 0 0.360 0.355 0.380 - - 0 0 - 0.360 0.355 0.380 - - 0 - 0.00%
2025-11-18 0 0.360 0.355 0.380 - - 0 0 - 0.360 0.355 0.380 - - 0 - 0.00%
2025-11-17 0 0.360 0.355 0.380 - - 0 0 - 0.360 0.355 0.380 - - 0 - 0.00%
2025-11-14 0 0.360 0.355 0.380 - - 0 0 - 0.360 0.355 0.380 - - 0 - 0.00%
2025-11-13 0 0.360 0.355 0.380 - - 0 0 - 0.360 0.355 0.380 - - 0 - 0.00%
2025-11-12 0 0.360 0.360 0.375 0.360 0.375 63,000 23,580 0.3743 0.360 0.360 0.375 0.360 0.375 63,000 0.3743 1.41%
2025-11-11 0 0.355 0.350 0.365 0.355 0.360 6,000 2,145 0.3575 0.355 0.350 0.365 0.355 0.360 6,000 0.3575 -2.74%
2025-11-10 0 0.365 0.360 0.370 0.345 0.370 18,126,000 6,705,000 0.3699 0.365 0.360 0.370 0.345 0.370 18,126,000 0.3699 -1.35%
2025-11-07 0 0.370 0.365 0.380 - - 0 0 - 0.370 0.365 0.380 - - 0 - 0.00%
2025-11-06 0 0.370 0.365 0.380 - - 0 0 - 0.370 0.365 0.380 - - 0 - 0.00%
2025-11-05 0 0.370 0.370 0.380 0.370 0.380 21,000 7,950 0.3786 0.370 0.370 0.380 0.370 0.380 21,000 0.3786 1.37%
2025-11-04 0 0.365 0.365 0.375 0.360 0.365 192,000 69,135 0.3601 0.365 0.365 0.375 0.360 0.365 192,000 0.3601 -3.95%
2025-11-03 0 0.380 0.365 0.380 - - 0 0 - 0.380 0.365 0.380 - - 0 - 0.00%
2025-10-31 0 0.380 0.365 0.380 - - 0 0 - 0.380 0.365 0.380 - - 0 - 0.00%
2025-10-30 0 0.380 0.365 0.380 - - 0 0 - 0.380 0.365 0.380 - - 0 - 0.00%
2025-10-28 0 0.380 0.365 0.380 - - 0 0 - 0.380 0.365 0.380 - - 0 - 0.00%
2025-10-27 0 0.380 0.380 0.385 0.360 0.380 183,000 69,480 0.3797 0.380 0.380 0.385 0.360 0.380 183,000 0.3797 5.56%
2025-10-24 0 0.360 0.360 0.385 0.360 0.360 60,000 21,600 0.3600 0.360 0.360 0.385 0.360 0.360 60,000 0.3600 0.00%
2025-10-23 0 0.360 0.360 0.385 - - 0 0 - 0.360 0.360 0.385 - - 0 - 0.00%
2025-10-22 0 0.360 0.360 0.385 - - 0 0 - 0.360 0.360 0.385 - - 0 - 0.00%
2025-10-21 0 0.360 0.360 0.380 0.360 0.390 309,000 116,955 0.3785 0.360 0.360 0.380 0.360 0.390 309,000 0.3785 -5.26%
2025-10-20 0 0.380 0.360 0.390 0.350 0.420 162,000 63,105 0.3895 0.380 0.360 0.390 0.350 0.420 162,000 0.3895 5.56%
2025-10-17 0 0.360 0.355 0.395 - - 0 0 - 0.360 0.355 0.395 - - 0 - 0.00%
2025-10-16 0 0.360 0.355 0.405 0.345 0.365 84,000 30,165 0.3591 0.360 0.355 0.405 0.345 0.365 84,000 0.3591 -1.37%
2025-10-15 0 0.365 0.360 0.390 - - 0 0 - 0.365 0.360 0.390 - - 0 - 0.00%
2025-10-14 0 0.365 0.360 0.390 0.360 0.365 33,000 11,925 0.3614 0.365 0.360 0.390 0.360 0.365 33,000 0.3614 -2.67%
2025-10-13 0 0.375 0.360 0.375 0.350 0.375 102,000 36,720 0.3600 0.375 0.360 0.375 0.350 0.375 102,000 0.3600 0.00%
2025-10-10 0 0.375 0.370 0.410 0.370 0.385 51,000 19,230 0.3771 0.375 0.370 0.410 0.370 0.385 51,000 0.3771 -10.71%
2025-10-09 0 0.420 0.375 0.420 0.360 0.425 69,000 29,130 0.4222 0.420 0.375 0.420 0.360 0.425 69,000 0.4222 16.67%
2025-10-08 0 0.360 0.360 0.415 - - 0 0 - 0.360 0.360 0.415 - - 0 - 0.00%
2025-10-06 0 0.360 0.360 0.415 - - 0 0 - 0.360 0.360 0.415 - - 0 - 0.00%
2025-10-03 0 0.360 0.360 0.415 - - 0 0 - 0.360 0.360 0.415 - - 0 - 2.86%
2025-10-02 0 0.350 0.350 0.415 0.340 0.355 75,000 25,890 0.3452 0.350 0.350 0.415 0.340 0.355 75,000 0.3452 -11.39%
2025-09-30 0 0.395 0.355 0.415 - - 0 0 - 0.395 0.355 0.415 - - 0 - 0.00%
2025-09-29 0 0.395 0.360 0.400 0.380 0.400 234,000 92,460 0.3951 0.395 0.360 0.400 0.380 0.400 234,000 0.3951 16.18%
2025-09-26 0 0.340 0.340 0.415 - - 0 0 - 0.340 0.340 0.415 - - 0 - 0.00%
2025-09-25 0 0.340 0.340 0.405 - - 0 0 - 0.340 0.340 0.405 - - 0 - 0.00%
2025-09-24 0 0.340 0.340 0.415 0.335 0.350 15,000 5,100 0.3400 0.340 0.340 0.415 0.335 0.350 15,000 0.3400 -2.86%
2025-09-23 0 0.350 0.350 0.415 0.335 0.365 12,000 4,155 0.3463 0.350 0.350 0.415 0.335 0.365 12,000 0.3463 -5.41%
2025-09-22 0 0.370 0.365 0.410 0.370 0.370 66,000 24,420 0.3700 0.370 0.365 0.410 0.370 0.370 66,000 0.3700 1.37%
2025-09-19 0 0.365 0.365 0.415 - - 0 0 - 0.365 0.365 0.415 - - 0 - 0.00%
2025-09-18 0 0.365 0.365 0.410 - - 0 0 - 0.365 0.365 0.410 - - 0 - 0.00%
2025-09-17 0 0.365 0.365 0.410 0.350 0.395 153,000 60,180 0.3933 0.365 0.365 0.410 0.350 0.395 153,000 0.3933 -9.88%
2025-09-16 0 0.405 0.345 0.405 0.330 0.410 114,000 43,815 0.3843 0.405 0.345 0.405 0.330 0.410 114,000 0.3843 14.08%
2025-09-15 0 0.355 0.350 0.420 0.345 0.380 1,233,000 427,080 0.3464 0.355 0.350 0.420 0.345 0.380 1,233,000 0.3464 -5.33%
2025-09-12 0 0.375 0.375 0.405 - - 0 0 - 0.375 0.375 0.405 - - 0 - 0.00%
2025-09-11 0 0.375 0.370 0.400 - - 0 0 - 0.375 0.370 0.400 - - 0 - 0.00%
2025-09-10 0 0.375 0.375 0.405 0.375 0.375 75,000 28,125 0.3750 0.375 0.375 0.405 0.375 0.375 75,000 0.3750 -1.32%
2025-09-09 0 0.380 0.380 0.400 0.380 0.380 33,000 12,540 0.3800 0.380 0.380 0.400 0.380 0.380 33,000 0.3800 1.33%
2025-09-08 0 0.375 0.375 0.405 0.375 0.425 96,000 39,300 0.4094 0.375 0.375 0.405 0.375 0.425 96,000 0.4094 0.00%
2025-09-05 0 0.375 0.375 0.430 - - 0 0 - 0.375 0.375 0.430 - - 0 - 1.35%
2025-09-04 0 0.370 0.365 0.430 - - 0 0 - 0.370 0.365 0.430 - - 0 - 0.00%
2025-09-03 0 0.370 0.370 0.400 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2025-09-02 0 0.370 0.365 0.435 0.370 0.375 69,000 25,860 0.3748 0.370 0.365 0.435 0.370 0.375 69,000 0.3748 -7.50%
2025-09-01 0 0.400 0.370 0.410 - - 0 0 - 0.400 0.370 0.410 - - 0 - 0.00%
2025-08-29 0 0.400 0.375 0.435 - - 0 0 - 0.400 0.375 0.435 - - 0 - 0.00%
2025-08-28 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - -2.44%
2025-08-27 0 0.410 0.375 0.410 0.410 0.430 66,000 28,140 0.4264 0.410 0.375 0.410 0.410 0.430 66,000 0.4264 10.81%
2025-08-26 0 0.370 0.370 0.400 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2025-08-25 0 0.370 0.370 0.400 0.370 0.370 72,000 26,640 0.3700 0.370 0.370 0.400 0.370 0.370 72,000 0.3700 0.00%
2025-08-22 0 0.370 0.365 0.405 0.370 0.400 123,000 49,110 0.3993 0.370 0.365 0.405 0.370 0.400 123,000 0.3993 -6.33%
2025-08-21 0 0.395 0.370 0.400 0.360 0.395 735,000 269,175 0.3662 0.395 0.370 0.400 0.360 0.395 735,000 0.3662 -4.82%
2025-08-20 0 0.415 0.380 0.415 0.415 0.430 69,000 29,415 0.4263 0.415 0.380 0.415 0.415 0.430 69,000 0.4263 10.67%
2025-08-19 0 0.375 0.370 0.420 - - 0 0 - 0.375 0.370 0.420 - - 0 - 0.00%
2025-08-18 0 0.375 0.375 0.405 0.370 0.375 279,000 104,580 0.3748 0.375 0.375 0.405 0.370 0.375 279,000 0.3748 1.35%
2025-08-15 0 0.370 0.365 0.420 0.370 0.370 1,272,000 470,640 0.3700 0.370 0.365 0.420 0.370 0.370 1,272,000 0.3700 0.00%
2025-08-14 0 0.370 0.370 0.400 0.370 0.440 1,254,000 480,255 0.3830 0.370 0.370 0.400 0.370 0.440 1,254,000 0.3830 1.37%
2025-08-13 0 0.365 0.360 0.445 - - 0 0 - 0.365 0.360 0.445 - - 0 - 0.00%
2025-08-12 0 0.365 0.360 0.400 - - 0 0 - 0.365 0.360 0.400 - - 0 - 0.00%
2025-08-11 0 0.365 0.360 0.400 - - 0 0 - 0.365 0.360 0.400 - - 0 - 0.00%
2025-08-08 0 0.365 0.360 0.445 - - 0 0 - 0.365 0.360 0.445 - - 0 - 0.00%
2025-08-07 0 0.365 0.360 0.440 - - 0 0 - 0.365 0.360 0.440 - - 0 - 0.00%
2025-08-06 0 0.365 0.360 0.445 0.360 0.365 48,000 17,310 0.3606 0.365 0.360 0.445 0.360 0.365 48,000 0.3606 -6.41%
2025-08-05 0 0.390 0.350 0.445 - - 0 0 - 0.390 0.350 0.445 - - 0 - 0.00%
2025-08-04 0 0.390 0.360 0.400 0.390 0.445 51,000 22,395 0.4391 0.390 0.360 0.400 0.390 0.445 51,000 0.4391 16.42%
2025-08-01 0 0.335 0.335 0.390 0.335 0.375 6,000 2,130 0.3550 0.335 0.335 0.390 0.335 0.375 6,000 0.3550 0.00%
2025-07-31 0 0.335 0.330 0.500 0.335 0.375 117,000 43,065 0.3681 0.335 0.330 0.500 0.335 0.375 117,000 0.3681 -10.67%
2025-07-30 0 0.375 0.370 0.425 - - 0 0 - 0.375 0.370 0.425 - - 0 - 0.00%
2025-07-29 0 0.375 0.375 0.405 0.375 0.455 315,000 132,270 0.4199 0.375 0.375 0.405 0.375 0.455 315,000 0.4199 2.74%
2025-07-28 0 0.365 0.365 0.400 - - 0 0 - 0.365 0.365 0.400 - - 0 - 0.00%
2025-07-25 0 0.365 0.365 0.400 - - 0 0 - 0.365 0.365 0.400 - - 0 - 0.00%
2025-07-24 0 0.365 0.365 0.400 - - 0 0 - 0.365 0.365 0.400 - - 0 - 0.00%
2025-07-23 0 0.365 0.365 0.435 0.360 0.400 9,000 3,480 0.3867 0.365 0.365 0.435 0.360 0.400 9,000 0.3867 -3.95%
2025-07-22 0 0.380 0.360 0.400 - - 0 0 - 0.380 0.360 0.400 - - 0 - 0.00%
2025-07-21 0 0.380 0.360 0.435 - - 0 0 - 0.380 0.360 0.435 - - 0 - 0.00%
2025-07-18 0 0.380 0.360 0.435 - - 0 0 - 0.380 0.360 0.435 - - 0 - 0.00%
2025-07-17 0 0.380 0.360 0.400 0.365 0.425 102,000 40,125 0.3934 0.380 0.360 0.400 0.365 0.425 102,000 0.3934 5.56%
2025-07-16 0 0.360 0.360 0.425 0.345 0.360 63,000 22,170 0.3519 0.360 0.360 0.425 0.345 0.360 63,000 0.3519 -7.69%
2025-07-15 0 0.390 0.350 0.390 - - 3,000 1,080 0.3600 0.390 0.350 0.390 - - 3,000 0.3600 0.00%
2025-07-14 0 0.390 0.365 0.430 - - 0 0 - 0.390 0.365 0.430 - - 0 - 0.00%
2025-07-11 0 0.390 0.360 0.410 - - 0 0 - 0.390 0.360 0.410 - - 0 - 0.00%
2025-07-10 0 0.390 0.380 0.390 0.405 0.435 51,000 21,030 0.4124 0.390 0.380 0.390 0.405 0.435 51,000 0.4124 -2.50%
2025-07-09 0 0.400 0.380 0.400 0.395 0.410 78,000 31,320 0.4015 0.400 0.380 0.400 0.395 0.410 78,000 0.4015 5.26%
2025-07-08 0 0.380 0.320 0.380 0.380 0.385 69,000 26,535 0.3846 0.380 0.320 0.380 0.380 0.385 69,000 0.3846 1.33%
2025-07-07 0 0.375 0.325 0.375 0.380 0.380 33,000 12,540 0.3800 0.375 0.325 0.375 0.380 0.380 33,000 0.3800 0.00%
2025-07-04 0 0.375 0.320 0.375 0.355 0.385 69,000 25,095 0.3637 0.375 0.320 0.375 0.355 0.385 69,000 0.3637 7.14%
2025-07-03 0 0.350 0.315 0.355 0.300 0.350 54,000 17,400 0.3222 0.350 0.315 0.355 0.300 0.350 54,000 0.3222 6.06%
2025-07-02 0 0.330 0.300 0.355 - - 0 0 - 0.330 0.300 0.355 - - 0 - 0.00%
2025-06-30 0 0.330 0.325 0.350 - - 0 0 - 0.330 0.325 0.350 - - 0 - 0.00%
2025-06-27 0 0.330 0.325 0.345 0.330 0.350 231,000 79,785 0.3454 0.330 0.325 0.345 0.330 0.350 231,000 0.3454 -1.49%
2025-06-26 0 0.335 0.325 0.350 - - 0 0 - 0.335 0.325 0.350 - - 0 - 0.00%
2025-06-25 0 0.335 0.325 0.350 0.335 0.335 270,000 90,450 0.3350 0.335 0.325 0.350 0.335 0.335 270,000 0.3350 0.00%
2025-06-24 0 0.335 0.335 0.355 - - 0 0 - 0.335 0.335 0.355 - - 0 - 0.00%
2025-06-23 0 0.335 0.325 0.355 - - 0 0 - 0.335 0.325 0.355 - - 0 - 0.00%
2025-06-20 0 0.335 0.330 0.355 - - 0 0 - 0.335 0.330 0.355 - - 0 - 0.00%
2025-06-19 0 0.335 0.325 0.355 - - 0 0 - 0.335 0.325 0.355 - - 0 - 0.00%
2025-06-18 0 0.335 0.325 0.355 - - 0 0 - 0.335 0.325 0.355 - - 0 - 0.00%
2025-06-17 0 0.335 0.325 0.355 - - 0 0 - 0.335 0.325 0.355 - - 0 - 0.00%
2025-06-16 0 0.335 0.325 0.355 - - 0 0 - 0.335 0.325 0.355 - - 0 - 0.00%
2025-06-13 0 0.335 0.325 0.355 - - 0 0 - 0.335 0.325 0.355 - - 0 - 0.00%
2025-06-12 0 0.335 0.330 0.355 - - 0 0 - 0.335 0.330 0.355 - - 0 - 0.00%
2025-06-11 0 0.335 0.320 0.355 - - 0 0 - 0.335 0.320 0.355 - - 0 - 0.00%
2025-06-10 0 0.335 0.320 0.355 - - 0 0 - 0.335 0.320 0.355 - - 0 - 0.00%
2025-06-09 0 0.335 0.325 0.350 0.335 0.335 123,000 41,205 0.3350 0.335 0.325 0.350 0.335 0.335 123,000 0.3350 3.08%
2025-06-06 0 0.325 0.325 0.355 - - 0 0 - 0.325 0.325 0.355 - - 0 - 0.00%
2025-06-05 0 0.325 0.325 0.360 - - 0 0 - 0.325 0.325 0.360 - - 0 - 3.17%
2025-06-04 0 0.315 0.315 0.365 0.310 0.310 21,000 6,510 0.3100 0.315 0.315 0.365 0.310 0.310 21,000 0.3100 -1.56%
2025-06-03 0 0.320 0.320 0.330 0.315 0.345 1,251,000 407,115 0.3254 0.320 0.320 0.330 0.315 0.345 1,251,000 0.3254 -8.57%
2025-06-02 0 0.350 0.345 0.360 0.350 0.365 312,000 112,080 0.3592 0.350 0.345 0.360 0.350 0.365 312,000 0.3592 -6.67%
2025-05-30 0 0.375 0.350 0.385 - - 0 0 - 0.375 0.350 0.385 - - 0 - 0.00%
2025-05-29 0 0.375 0.355 0.375 0.380 0.380 300,000 114,000 0.3800 0.375 0.355 0.375 0.380 0.380 300,000 0.3800 8.70%
2025-05-28 0 0.345 0.345 0.380 0.340 0.380 183,000 69,420 0.3793 0.345 0.345 0.380 0.340 0.380 183,000 0.3793 -4.17%
2025-05-27 0 0.360 0.360 0.385 0.350 0.380 342,000 129,420 0.3784 0.360 0.360 0.385 0.350 0.380 342,000 0.3784 1.41%
2025-05-26 0 0.355 0.355 0.380 0.355 0.380 303,000 115,065 0.3798 0.355 0.355 0.380 0.355 0.380 303,000 0.3798 -4.05%
2025-05-23 0 0.370 0.355 0.385 - - 0 0 - 0.370 0.355 0.385 - - 0 - 0.00%
2025-05-22 0 0.370 0.365 0.385 - - 0 0 - 0.370 0.365 0.385 - - 0 - 0.00%
2025-05-21 0 0.370 0.365 0.400 - - 0 0 - 0.370 0.365 0.400 - - 0 - -0.00%
2025-05-20 0 0.400 0.370 0.415 0.370 0.400 270,000 106,815 0.3956 0.370 0.342 0.384 0.342 0.370 291,892 0.3659 6.67%
2025-05-19 0 0.375 0.365 0.395 0.340 0.375 720,000 261,150 0.3627 0.347 0.338 0.365 0.315 0.347 778,378 0.3355 0.00%
2025-05-16 0 0.375 0.335 0.400 - - 0 0 - 0.347 0.310 0.370 - - 0 - 0.00%
2025-05-15 0 0.375 0.345 0.385 - - 0 0 - 0.347 0.319 0.356 - - 0 - 0.00%
2025-05-14 0 0.375 0.350 0.395 0.375 0.375 99,000 37,125 0.3750 0.347 0.324 0.365 0.347 0.347 107,027 0.3469 2.74%
2025-05-13 0 0.365 0.350 0.405 0.365 0.365 105,000 38,325 0.3650 0.338 0.324 0.375 0.338 0.338 113,514 0.3376 4.29%
2025-05-12 0 0.350 0.335 0.365 0.350 0.350 30,000 10,500 0.3500 0.324 0.310 0.338 0.324 0.324 32,432 0.3238 4.48%
2025-05-09 0 0.335 0.335 0.350 - - 0 0 - 0.310 0.310 0.324 - - 0 - 0.00%
2025-05-08 0 0.335 0.330 0.350 0.335 0.335 153,000 51,255 0.3350 0.310 0.305 0.324 0.310 0.310 165,405 0.3099 17.54%
2025-05-07 0 0.285 0.275 0.350 - - 0 0 - 0.264 0.254 0.324 - - 0 - 0.00%
2025-05-06 0 0.285 0.275 0.350 - - 0 0 - 0.264 0.254 0.324 - - 0 - 0.00%
2025-05-02 0 0.285 0.270 0.350 - - 0 0 - 0.264 0.250 0.324 - - 0 - 0.00%
2025-04-30 0 0.285 0.260 0.350 - - 0 0 - 0.264 0.240 0.324 - - 0 - 0.00%
2025-04-29 0 0.285 0.250 0.350 - - 0 0 - 0.264 0.231 0.324 - - 0 - 0.00%
2025-04-28 0 0.285 0.285 0.350 - - 0 0 - 0.264 0.264 0.324 - - 0 - 0.00%
2025-04-25 0 0.285 0.255 0.350 - - 0 0 - 0.264 0.236 0.324 - - 0 - 0.00%
2025-04-24 0 0.285 0.265 0.350 - - 0 0 - 0.264 0.245 0.324 - - 0 - 0.00%
2025-04-23 0 0.285 0.265 0.350 - - 0 0 - 0.264 0.245 0.324 - - 0 - 0.00%
2025-04-22 0 0.285 0.265 0.350 - - 0 0 - 0.264 0.245 0.324 - - 0 - 0.00%
2025-04-17 0 0.285 0.285 0.350 0.285 0.285 3,000 855 0.2850 0.264 0.264 0.324 0.264 0.264 3,243 0.2636 -3.39%
2025-04-16 0 0.295 0.275 0.350 - - 0 0 - 0.273 0.254 0.324 - - 0 - 0.00%
2025-04-15 0 0.295 0.295 0.350 - - 0 0 - 0.273 0.273 0.324 - - 0 - 3.51%
2025-04-14 0 0.285 0.280 0.350 - - 0 0 - 0.264 0.259 0.324 - - 0 - 0.00%
2025-04-11 0 0.285 0.280 0.350 0.285 0.355 30,000 10,395 0.3465 0.264 0.259 0.324 0.264 0.328 32,432 0.3205 -5.00%
2025-04-10 0 0.300 0.250 0.370 - - 0 0 - 0.278 0.231 0.342 - - 0 - 0.00%
2025-04-09 0 0.300 0.280 0.370 - - 0 0 - 0.278 0.259 0.342 - - 0 - 0.00%
2025-04-08 0 0.300 0.300 0.370 0.285 0.285 3,000 855 0.2850 0.278 0.278 0.342 0.264 0.264 3,243 0.2636 -9.09%
2025-04-07 0 0.330 0.280 0.370 - - 0 0 - 0.305 0.259 0.342 - - 0 - 0.00%
2025-04-03 0 0.330 0.290 0.365 0.330 0.330 105,000 34,650 0.3300 0.305 0.268 0.338 0.305 0.305 113,514 0.3053 0.00%
2025-04-02 0 0.330 0.330 0.370 0.330 0.365 93,000 32,580 0.3503 0.305 0.305 0.342 0.305 0.338 100,541 0.3240 -5.71%
2025-04-01 0 0.350 0.300 0.400 0.345 0.365 291,000 103,905 0.3571 0.324 0.278 0.370 0.319 0.338 314,595 0.3303 -5.41%
2025-03-31 0 0.370 0.300 0.390 - - 0 0 - 0.342 0.278 0.361 - - 0 - 0.00%
2025-03-28 0 0.370 0.285 0.390 - - 0 0 - 0.342 0.264 0.361 - - 0 - 0.00%
2025-03-27 0 0.370 0.305 0.390 - - 0 0 - 0.342 0.282 0.361 - - 0 - 0.00%
2025-03-26 0 0.370 0.350 0.390 - - 0 0 - 0.342 0.324 0.361 - - 0 - 0.00%
2025-03-25 0 0.370 0.295 0.390 - - 0 0 - 0.342 0.273 0.361 - - 0 - 0.00%
2025-03-24 0 0.370 - 0.390 - - 0 0 - 0.342 - 0.361 - - 0 - 0.00%
2025-03-21 0 0.370 0.330 0.390 - - 0 0 - 0.342 0.305 0.361 - - 0 - 0.00%
2025-03-20 0 0.370 0.350 0.380 - - 0 0 - 0.342 0.324 0.351 - - 0 - 0.00%
2025-03-19 0 0.370 0.350 0.380 - - 24,000 9,000 0.3750 0.342 0.324 0.351 - - 25,946 0.3469 0.00%
2025-03-18 0 0.370 0.350 0.390 - - 0 0 - 0.342 0.324 0.361 - - 0 - 0.00%
2025-03-17 0 0.370 0.350 0.370 0.370 0.370 1,140,000 421,800 0.3700 0.342 0.324 0.342 0.342 0.342 1,232,432 0.3423 0.00%
2025-03-14 0 0.370 0.360 0.400 - - 0 0 - 0.342 0.333 0.370 - - 0 - 0.00%
2025-03-13 0 0.370 0.350 0.370 0.370 0.370 243,000 89,910 0.3700 0.342 0.324 0.342 0.342 0.342 262,703 0.3423 2.78%
2025-03-12 0 0.360 0.355 0.400 - - 0 0 - 0.333 0.328 0.370 - - 0 - 0.00%
2025-03-11 0 0.360 0.355 0.360 0.360 0.360 129,000 46,440 0.3600 0.333 0.328 0.333 0.333 0.333 139,459 0.3330 1.41%
2025-03-10 0 0.355 0.350 0.355 0.355 0.380 321,000 115,575 0.3600 0.328 0.324 0.328 0.328 0.351 347,027 0.3330 -6.58%
2025-03-07 0 0.380 0.370 0.410 - - 0 0 - 0.351 0.342 0.379 - - 0 - 0.00%
2025-03-06 0 0.380 0.370 0.415 - - 0 0 - 0.351 0.342 0.384 - - 0 - 0.00%
2025-03-05 0 0.380 0.375 0.380 0.380 0.380 270,000 103,800 0.3844 0.351 0.347 0.351 0.351 0.351 291,892 0.3556 -7.32%
2025-03-04 0 0.410 0.385 0.410 0.410 0.410 36,000 14,730 0.4092 0.379 0.356 0.379 0.379 0.379 38,919 0.3785 0.00%
2025-03-03 0 0.410 0.375 0.410 0.375 0.410 465,000 183,090 0.3937 0.379 0.347 0.379 0.347 0.379 502,703 0.3642 1.23%
2025-02-28 0 0.405 0.405 0.445 - - 0 0 - 0.375 0.375 0.412 - - 0 - 0.00%
2025-02-27 0 0.405 0.410 0.440 0.405 0.410 57,000 23,115 0.4055 0.375 0.379 0.407 0.375 0.379 61,622 0.3751 -8.99%
2025-02-26 0 0.445 0.415 0.445 0.390 0.450 384,000 160,485 0.4179 0.412 0.384 0.412 0.361 0.416 415,135 0.3866 7.23%
2025-02-25 0 0.415 0.405 0.415 0.370 0.420 117,000 48,045 0.4106 0.384 0.375 0.384 0.342 0.388 126,486 0.3798 3.75%
2025-02-24 0 0.400 0.405 0.415 0.390 0.485 1,518,000 647,940 0.4268 0.370 0.375 0.384 0.361 0.449 1,641,081 0.3948 26.98%
2025-02-21 0 0.315 0.315 0.385 0.305 0.350 75,000 23,385 0.3118 0.291 0.291 0.356 0.282 0.324 81,081 0.2884 -10.00%
2025-02-20 0 0.350 0.350 0.385 - - 0 0 - 0.324 0.324 0.356 - - 0 - 1.45%
2025-02-19 0 0.345 0.345 0.400 0.340 0.370 228,000 78,780 0.3455 0.319 0.319 0.370 0.315 0.342 246,486 0.3196 -12.66%
2025-02-18 0 0.395 0.395 0.405 - - 0 0 - 0.365 0.365 0.375 - - 0 - 0.00%
2025-02-17 0 0.395 0.395 0.400 0.390 0.400 405,000 161,970 0.3999 0.365 0.365 0.370 0.361 0.370 437,838 0.3699 0.00%
2025-02-14 0 0.395 0.395 0.400 0.390 0.395 135,000 52,830 0.3913 0.365 0.365 0.370 0.361 0.365 145,946 0.3620 2.60%
2025-02-13 0 0.385 0.385 0.400 0.385 0.385 21,000 8,085 0.3850 0.356 0.356 0.370 0.356 0.356 22,703 0.3561 0.00%
2025-02-12 0 0.385 0.385 0.395 0.380 0.385 546,000 208,860 0.3825 0.356 0.356 0.365 0.351 0.356 590,270 0.3538 1.32%
2025-02-11 0 0.380 0.380 0.390 0.375 0.390 936,000 354,525 0.3788 0.351 0.351 0.361 0.347 0.361 1,011,892 0.3504 2.70%
2025-02-10 0 0.370 0.370 0.390 - - 0 0 - 0.342 0.342 0.361 - - 0 - 0.00%
2025-02-07 0 0.370 0.360 0.375 0.345 0.370 180,000 65,775 0.3654 0.342 0.333 0.347 0.319 0.342 194,595 0.3380 1.37%
2025-02-06 0 0.365 0.365 0.390 - - 0 0 - 0.338 0.338 0.361 - - 0 - 0.00%
2025-02-05 0 0.365 0.350 0.400 - - 0 0 - 0.338 0.324 0.370 - - 0 - 0.00%
2025-02-04 0 0.365 0.365 0.385 0.360 0.360 54,000 19,440 0.3600 0.338 0.338 0.356 0.333 0.333 58,378 0.3330 0.00%
2025-02-03 0 0.365 0.365 0.375 0.320 0.360 9,000 3,075 0.3417 0.338 0.338 0.347 0.296 0.333 9,730 0.3160 -3.95%
2025-01-28 0 0.380 0.355 0.380 0.330 0.395 12,000 4,155 0.3463 0.351 0.328 0.351 0.305 0.365 12,973 0.3203 8.57%
2025-01-27 0 0.350 0.350 0.390 0.350 0.395 6,000 2,235 0.3725 0.324 0.324 0.361 0.324 0.365 6,486 0.3446 -7.89%
2025-01-24 0 0.380 0.350 0.390 - - 0 0 - 0.351 0.324 0.361 - - 0 - 0.00%
2025-01-23 0 0.380 0.380 0.385 0.370 0.390 789,000 299,790 0.3800 0.351 0.351 0.356 0.342 0.361 852,973 0.3515 2.70%
2025-01-22 0 0.370 0.365 0.370 0.370 0.370 75,000 27,750 0.3700 0.342 0.338 0.342 0.342 0.342 81,081 0.3423 2.78%
2025-01-21 0 0.360 0.360 0.370 0.330 0.400 1,632,000 611,400 0.3746 0.333 0.333 0.342 0.305 0.370 1,764,324 0.3465 14.29%
2025-01-20 0 0.315 0.300 0.315 0.290 0.330 474,000 150,795 0.3181 0.291 0.278 0.291 0.268 0.305 512,432 0.2943 28.57%
2025-01-17 0 0.245 0.245 0.350 0.245 0.245 12,000 2,940 0.2450 0.227 0.227 0.324 0.227 0.227 12,973 0.2266 -3.92%
2025-01-16 0 0.255 0.255 0.350 - - 0 0 - 0.236 0.236 0.324 - - 0 - 0.00%
2025-01-15 0 0.255 0.250 - - - 0 0 - 0.236 0.231 - - - 0 - 0.00%
2025-01-14 0 0.255 0.255 0.350 - - 0 0 - 0.236 0.236 0.324 - - 0 - 0.00%
2025-01-13 0 0.255 0.250 0.350 - - 0 0 - 0.236 0.231 0.324 - - 0 - 0.00%
2025-01-10 0 0.255 0.255 0.350 - - 0 0 - 0.236 0.236 0.324 - - 0 - 0.00%
2025-01-09 0 0.255 0.250 0.350 - - 0 0 - 0.236 0.231 0.324 - - 0 - 0.00%
2025-01-08 0 0.255 0.255 0.350 - - 0 0 - 0.236 0.236 0.324 - - 0 - 2.00%
2025-01-07 0 0.250 0.250 0.350 - - 0 0 - 0.231 0.231 0.324 - - 0 - 0.00%
2025-01-06 0 0.250 0.250 0.300 0.250 0.250 3,000 750 0.2500 0.231 0.231 0.278 0.231 0.231 3,243 0.2313 -7.41%
2025-01-03 0 0.270 0.260 0.290 0.270 0.280 51,000 13,815 0.2709 0.250 0.240 0.268 0.250 0.259 55,135 0.2506 8.00%
2025-01-02 0 0.250 0.250 0.280 - - 0 0 - 0.231 0.231 0.259 - - 0 - 2.88%
2024-12-31 0 0.243 0.240 0.290 - - 0 0 - 0.225 0.222 0.268 - - 0 - 0.00%
2024-12-30 0 0.243 0.243 0.290 0.243 0.290 9,000 2,469 0.2743 0.225 0.225 0.268 0.225 0.268 9,730 0.2538 -16.21%
2024-12-27 0 0.290 0.248 0.290 0.295 0.295 3,000 885 0.2950 0.268 0.229 0.268 0.273 0.273 3,243 0.2729 16.94%
2024-12-24 0 0.248 0.248 0.350 - - 0 0 - 0.229 0.229 0.324 - - 0 - 0.00%
2024-12-23 0 0.248 0.248 0.300 0.247 0.280 15,000 3,930 0.2620 0.229 0.229 0.278 0.228 0.259 16,216 0.2424 1.22%
2024-12-20 0 0.245 0.245 0.280 0.242 0.260 12,000 3,012 0.2510 0.227 0.227 0.259 0.224 0.240 12,973 0.2322 -14.04%
2024-12-19 0 0.285 0.260 0.300 - - 0 0 - 0.264 0.240 0.278 - - 0 - 0.00%
2024-12-18 0 0.285 0.260 0.295 - - 0 0 - 0.264 0.240 0.273 - - 0 - 0.00%
2024-12-17 0 0.285 0.265 0.295 - - 0 0 - 0.264 0.245 0.273 - - 0 - 0.00%
2024-12-16 0 0.285 0.265 0.300 - - 0 0 - 0.264 0.245 0.278 - - 0 - 0.00%
2024-12-13 0 0.285 0.265 0.295 0.265 0.300 315,000 88,230 0.2801 0.264 0.245 0.273 0.245 0.278 340,541 0.2591 3.64%
2024-12-12 0 0.275 0.275 0.300 0.270 0.310 36,000 9,960 0.2767 0.254 0.254 0.278 0.250 0.287 38,919 0.2559 0.00%
2024-12-11 0 0.275 0.275 0.315 0.275 0.275 30,000 8,250 0.2750 0.254 0.254 0.291 0.254 0.254 32,432 0.2544 -8.33%
2024-12-10 0 0.300 0.260 0.315 - - 0 0 - 0.278 0.240 0.291 - - 0 - 0.00%
2024-12-09 0 0.300 0.260 0.300 - - 0 0 - 0.278 0.240 0.278 - - 0 - 0.00%
2024-12-06 0 0.300 0.260 0.315 - - 0 0 - 0.278 0.240 0.291 - - 0 - 0.00%
2024-12-05 0 0.300 0.250 0.315 - - 0 0 - 0.278 0.231 0.291 - - 0 - 0.00%
2024-12-04 0 0.300 0.265 0.315 - - 0 0 - 0.278 0.245 0.291 - - 0 - 0.00%
2024-12-03 0 0.300 0.265 0.315 - - 0 0 - 0.278 0.245 0.291 - - 0 - 0.00%
2024-12-02 0 0.300 0.250 0.300 - - 0 0 - 0.278 0.231 0.278 - - 0 - 0.00%
2024-11-29 0 0.300 0.250 0.315 - - 0 0 - 0.278 0.231 0.291 - - 0 - 0.00%
2024-11-28 0 0.300 0.250 0.315 - - 0 0 - 0.278 0.231 0.291 - - 0 - 0.00%
2024-11-27 0 0.300 0.260 0.300 0.310 0.310 3,000 930 0.3100 0.278 0.240 0.278 0.287 0.287 3,243 0.2868 11.11%
2024-11-26 0 0.270 0.255 0.315 - - 0 0 - 0.250 0.236 0.291 - - 0 - 0.00%
2024-11-25 0 0.270 0.265 0.315 - - 0 0 - 0.250 0.245 0.291 - - 0 - 0.00%
2024-11-22 0 0.270 0.265 0.315 - - 0 0 - 0.250 0.245 0.291 - - 0 - 0.00%
2024-11-21 0 0.270 0.265 0.315 0.270 0.270 54,000 14,580 0.2700 0.250 0.245 0.291 0.250 0.250 58,378 0.2498 1.89%
2024-11-20 0 0.265 0.265 0.320 0.265 0.270 102,000 27,525 0.2699 0.245 0.245 0.296 0.245 0.250 110,270 0.2496 -1.85%
2024-11-19 0 0.270 0.265 0.310 - - 0 0 - 0.250 0.245 0.287 - - 0 - 0.00%
2024-11-18 0 0.270 0.265 0.320 - - 0 0 - 0.250 0.245 0.296 - - 0 - 0.00%
2024-11-15 0 0.270 0.270 0.315 - - 30,000 8,100 0.2700 0.250 0.250 0.291 - - 32,432 0.2498 5.88%
2024-11-14 0 0.255 0.255 0.320 0.255 0.280 18,000 4,965 0.2758 0.236 0.236 0.296 0.236 0.259 19,459 0.2551 -16.39%
2024-11-13 0 0.305 0.275 0.320 - - 0 0 - 0.282 0.254 0.296 - - 0 - 0.00%
2024-11-12 0 0.305 0.270 0.310 - - 0 0 - 0.282 0.250 0.287 - - 0 - 0.00%
2024-11-11 0 0.305 0.270 0.305 - - 0 0 - 0.282 0.250 0.282 - - 0 - 0.00%
2024-11-08 0 0.305 0.280 0.325 - - 0 0 - 0.282 0.259 0.301 - - 0 - 0.00%
2024-11-07 0 0.305 0.280 0.310 0.270 0.305 219,000 62,745 0.2865 0.282 0.259 0.287 0.250 0.282 236,757 0.2650 15.09%
2024-11-06 0 0.265 0.265 0.300 - - 0 0 - 0.245 0.245 0.278 - - 0 - 0.00%
2024-11-05 0 0.265 0.265 0.300 0.265 0.300 9,000 2,595 0.2883 0.245 0.245 0.278 0.245 0.278 9,730 0.2667 -8.62%
2024-11-04 0 0.290 0.290 0.300 0.290 0.290 24,000 6,960 0.2900 0.268 0.268 0.278 0.268 0.268 25,946 0.2683 9.43%
2024-11-01 0 0.265 0.240 0.290 - - 0 0 - 0.245 0.222 0.268 - - 0 - 0.00%
2024-10-31 0 0.265 0.240 0.290 - - 0 0 - 0.245 0.222 0.268 - - 0 - 0.00%
2024-10-30 0 0.265 0.247 0.290 - - 0 0 - 0.245 0.228 0.268 - - 0 - 0.00%
2024-10-29 0 0.265 0.250 0.290 - - 0 0 - 0.245 0.231 0.268 - - 0 - 0.00%
2024-10-28 0 0.265 0.240 0.290 - - 0 0 - 0.245 0.222 0.268 - - 0 - 0.00%
2024-10-25 0 0.265 0.242 0.290 - - 0 0 - 0.245 0.224 0.268 - - 0 - 0.00%
2024-10-24 0 0.265 0.265 0.290 0.255 0.260 159,000 41,163 0.2589 0.245 0.245 0.268 0.236 0.240 171,892 0.2395 1.92%
2024-10-23 0 0.260 0.260 0.280 0.245 0.270 144,000 37,650 0.2615 0.240 0.240 0.259 0.227 0.250 155,676 0.2418 -3.70%
2024-10-22 0 0.270 0.270 0.290 - - 0 0 - 0.250 0.250 0.268 - - 0 - 0.00%
2024-10-21 0 0.270 0.270 0.300 0.270 0.275 120,000 32,940 0.2745 0.250 0.250 0.278 0.250 0.254 129,730 0.2539 -3.57%
2024-10-18 0 0.280 0.280 0.300 0.275 0.300 6,000 1,725 0.2875 0.259 0.259 0.278 0.254 0.278 6,486 0.2659 5.66%
2024-10-17 0 0.265 0.265 0.300 0.250 0.300 9,000 2,550 0.2833 0.245 0.245 0.278 0.231 0.278 9,730 0.2621 -5.36%
2024-10-16 0 0.280 0.255 0.280 0.248 0.300 4,086,000 1,013,625 0.2481 0.259 0.236 0.259 0.229 0.278 4,417,297 0.2295 13.82%
2024-10-15 0 0.246 0.246 0.300 0.235 0.300 3,615,000 850,050 0.2351 0.228 0.228 0.278 0.217 0.278 3,908,108 0.2175 4.68%
2024-10-14 0 0.235 0.232 0.248 0.235 0.235 6,000 1,410 0.2350 0.217 0.215 0.229 0.217 0.217 6,486 0.2174 1.73%
2024-10-10 0 0.231 0.231 0.248 - - 0 0 - 0.214 0.214 0.229 - - 0 - 1.32%
2024-10-09 0 0.228 0.228 0.248 - - 0 0 - 0.211 0.211 0.229 - - 0 - 2.70%
2024-10-08 0 0.222 0.221 0.248 - - 0 0 - 0.205 0.204 0.229 - - 0 - 0.00%
2024-10-07 0 0.222 0.222 0.248 - - 0 0 - 0.205 0.205 0.229 - - 0 - 0.00%
2024-10-04 0 0.222 0.222 0.290 0.220 0.290 15,000 3,603 0.2402 0.205 0.205 0.268 0.203 0.268 16,216 0.2222 -10.48%
2024-10-03 0 0.248 0.233 0.250 0.201 0.248 30,000 6,585 0.2195 0.229 0.216 0.231 0.186 0.229 32,432 0.2030 23.38%
2024-10-02 0 0.201 0.201 - 0.200 0.200 219,000 43,800 0.2000 0.186 0.186 - 0.185 0.185 236,757 0.1850 -5.63%
2024-09-30 0 0.213 0.213 - 0.210 0.215 1,776,000 377,457 0.2125 0.197 0.197 - 0.194 0.199 1,920,000 0.1966 -3.18%
2024-09-27 0 0.220 0.215 - - - 0 0 - 0.203 0.199 - - - 0 - 0.00%
2024-09-26 0 0.220 0.200 - - - 0 0 - 0.203 0.185 - - - 0 - 0.00%
2024-09-25 0 0.220 0.210 - 0.220 0.220 75,000 16,500 0.2200 0.203 0.194 - 0.203 0.203 81,081 0.2035 -2.22%
2024-09-24 0 0.225 0.220 - - - 0 0 - 0.208 0.203 - - - 0 - 0.00%
2024-09-23 0 0.225 0.220 - - - 0 0 - 0.208 0.203 - - - 0 - 0.00%
2024-09-20 0 0.225 0.220 - - - 0 0 - 0.208 0.203 - - - 0 - 0.00%
2024-09-19 0 0.225 0.220 - - - 0 0 - 0.208 0.203 - - - 0 - 0.00%
2024-09-17 0 0.225 0.220 0.230 - - 0 0 - 0.208 0.203 0.213 - - 0 - 0.00%
2024-09-16 0 0.225 0.220 - - - 0 0 - 0.208 0.203 - - - 0 - 0.00%
2024-09-13 0 0.225 0.216 - - - 0 0 - 0.208 0.200 - - - 0 - 0.00%
2024-09-12 0 0.225 0.219 0.295 0.225 0.225 360,000 81,000 0.2250 0.208 0.203 0.273 0.208 0.208 389,189 0.2081 -2.17%
2024-09-11 0 0.230 0.230 - - - 0 0 - 0.213 0.213 - - - 0 - 0.88%
2024-09-10 0 0.228 0.228 - - - 0 0 - 0.211 0.211 - - - 0 - 2.70%
2024-09-09 0 0.222 0.222 0.295 0.222 0.295 27,000 6,954 0.2576 0.205 0.205 0.273 0.205 0.273 29,189 0.2382 0.00%
2024-09-05 0 0.222 0.222 0.243 - - 0 0 - 0.205 0.205 0.225 - - 0 - 0.00%
2024-09-04 0 0.222 0.222 0.244 0.222 0.244 12,000 2,808 0.2340 0.205 0.205 0.226 0.205 0.226 12,973 0.2165 -3.90%
2024-09-03 0 0.231 0.231 - - - 0 0 - 0.214 0.214 - - - 0 - 0.00%
2024-09-02 0 0.231 0.231 0.290 0.230 0.245 9,000 2,115 0.2350 0.214 0.214 0.268 0.213 0.227 9,730 0.2174 -0.86%
2024-08-30 0 0.233 0.233 0.450 - - 0 0 - 0.216 0.216 0.416 - - 0 - 0.00%
2024-08-29 0 0.233 0.233 0.290 - - 0 0 - 0.216 0.216 0.268 - - 0 - 0.00%
2024-08-28 0 0.233 0.230 0.270 - - 0 0 - 0.216 0.213 0.250 - - 0 - 0.00%
2024-08-27 0 0.233 0.230 0.270 0.233 0.233 18,000 4,194 0.2330 0.216 0.213 0.250 0.216 0.216 19,459 0.2155 0.00%
2024-08-26 0 0.233 0.233 0.270 0.230 0.232 6,000 1,386 0.2310 0.216 0.216 0.250 0.213 0.215 6,486 0.2137 -10.38%
2024-08-23 0 0.260 0.260 0.290 0.260 0.280 6,000 1,620 0.2700 0.240 0.240 0.268 0.240 0.259 6,486 0.2498 -10.34%
2024-08-22 0 0.290 0.280 0.295 0.290 0.290 6,000 1,740 0.2900 0.268 0.259 0.273 0.268 0.268 6,486 0.2683 -1.69%
2024-08-21 0 0.295 0.280 0.360 - - 0 0 - 0.273 0.259 0.333 - - 0 - 0.00%
2024-08-20 0 0.295 0.280 0.360 - - 0 0 - 0.273 0.259 0.333 - - 0 - 0.00%
2024-08-19 0 0.295 0.295 0.330 0.295 0.310 105,000 32,505 0.3096 0.273 0.273 0.305 0.273 0.287 113,514 0.2864 -1.67%
2024-08-16 0 0.300 0.295 0.360 - - 0 0 - 0.278 0.273 0.333 - - 0 - 0.00%
2024-08-15 0 0.300 0.295 0.360 - - 0 0 - 0.278 0.273 0.333 - - 0 - 0.00%
2024-08-14 0 0.300 0.295 0.350 - - 0 0 - 0.278 0.273 0.324 - - 0 - 0.00%
2024-08-13 0 0.300 0.295 0.360 - - 0 0 - 0.278 0.273 0.333 - - 0 - 0.00%
2024-08-12 0 0.300 0.295 0.360 - - 0 0 - 0.278 0.273 0.333 - - 0 - 0.00%
2024-08-09 0 0.300 0.295 0.360 0.300 0.300 12,000 3,600 0.3000 0.278 0.273 0.333 0.278 0.278 12,973 0.2775 0.00%
2024-08-08 0 0.300 0.295 0.350 - - 0 0 - 0.278 0.273 0.324 - - 0 - 0.00%
2024-08-07 0 0.300 0.300 0.360 - - 0 0 - 0.278 0.278 0.333 - - 0 - 0.00%
2024-08-06 0 0.300 0.295 0.350 - - 0 0 - 0.278 0.273 0.324 - - 0 - 0.00%
2024-08-05 0 0.300 0.295 0.355 0.300 0.305 90,000 27,150 0.3017 0.278 0.273 0.328 0.278 0.282 97,297 0.2790 -3.23%
2024-08-02 0 0.310 0.305 0.355 - - 0 0 - 0.287 0.282 0.328 - - 0 - 0.00%
2024-08-01 0 0.310 0.305 0.355 - - 0 0 - 0.287 0.282 0.328 - - 0 - 0.00%
2024-07-31 0 0.310 0.305 0.355 - - 0 0 - 0.287 0.282 0.328 - - 0 - 0.00%
2024-07-30 0 0.310 0.305 0.355 - - 0 0 - 0.287 0.282 0.328 - - 0 - 0.00%
2024-07-29 0 0.310 0.305 0.355 - - 0 0 - 0.287 0.282 0.328 - - 0 - 0.00%
2024-07-26 0 0.310 0.305 0.355 - - 0 0 - 0.287 0.282 0.328 - - 0 - 0.00%
2024-07-25 0 0.310 0.305 0.355 - - 0 0 - 0.287 0.282 0.328 - - 0 - 0.00%
2024-07-24 0 0.310 0.305 0.355 - - 0 0 - 0.287 0.282 0.328 - - 0 - 0.00%
2024-07-23 0 0.310 0.305 0.355 - - 0 0 - 0.287 0.282 0.328 - - 0 - 0.00%
2024-07-22 0 0.310 0.305 0.350 0.310 0.315 156,000 48,645 0.3118 0.287 0.282 0.324 0.287 0.291 168,649 0.2884 0.00%
2024-07-19 0 0.310 0.305 0.355 - - 0 0 - 0.287 0.282 0.328 - - 0 - 0.00%
2024-07-18 0 0.310 0.310 0.355 - - 0 0 - 0.287 0.287 0.328 - - 0 - 0.00%
2024-07-17 0 0.310 0.305 0.340 - - 0 0 - 0.287 0.282 0.315 - - 0 - 0.00%
2024-07-16 0 0.310 0.305 0.360 0.310 0.310 90,000 27,900 0.3100 0.287 0.282 0.333 0.287 0.287 97,297 0.2868 -10.14%
2024-07-15 0 0.345 0.310 0.360 - - 0 0 - 0.319 0.287 0.333 - - 0 - 0.00%
2024-07-12 0 0.345 0.310 0.360 - - 0 0 - 0.319 0.287 0.333 - - 0 - 0.00%
2024-07-11 0 0.345 0.310 0.360 - - 0 0 - 0.319 0.287 0.333 - - 0 - 0.00%
2024-07-10 0 0.345 0.310 0.355 - - 0 0 - 0.319 0.287 0.328 - - 0 - 0.00%
2024-07-09 0 0.345 0.310 0.345 - - 0 0 - 0.319 0.287 0.319 - - 0 - 0.00%
2024-07-08 0 0.345 0.310 0.360 - - 0 0 - 0.319 0.287 0.333 - - 0 - 0.00%
2024-07-05 0 0.345 0.310 0.360 - - 0 0 - 0.319 0.287 0.333 - - 0 - 0.00%
2024-07-04 0 0.345 0.310 0.345 0.350 0.350 3,000 1,050 0.3500 0.319 0.287 0.319 0.324 0.324 3,243 0.3238 4.55%
2024-07-03 0 0.330 0.305 0.350 - - 0 0 - 0.305 0.282 0.324 - - 0 - 0.00%
2024-07-02 0 0.330 0.305 0.350 - - 0 0 - 0.305 0.282 0.324 - - 0 - 0.00%
2024-06-28 0 0.330 0.305 0.345 - - 0 0 - 0.305 0.282 0.319 - - 0 - 0.00%
2024-06-27 0 0.330 0.305 0.345 - - 0 0 - 0.305 0.282 0.319 - - 0 - 0.00%
2024-06-26 0 0.330 0.305 0.350 0.330 0.345 159,000 54,585 0.3433 0.305 0.282 0.324 0.305 0.319 171,892 0.3176 6.45%
2024-06-25 0 0.310 0.305 0.350 0.310 0.310 9,000 2,790 0.3100 0.287 0.282 0.324 0.287 0.287 9,730 0.2868 -1.59%
2024-06-24 0 0.315 0.305 0.350 - - 0 0 - 0.291 0.282 0.324 - - 0 - 0.00%
2024-06-21 0 0.315 0.315 0.350 0.315 0.315 15,000 4,725 0.3150 0.291 0.291 0.324 0.291 0.291 16,216 0.2914 -1.56%
2024-06-20 0 0.320 0.315 0.350 - - 0 0 - 0.296 0.291 0.324 - - 0 - 0.00%
2024-06-19 0 0.320 0.305 0.350 - - 0 0 - 0.296 0.282 0.324 - - 0 - 0.00%
2024-06-18 0 0.320 0.305 0.350 - - 0 0 - 0.296 0.282 0.324 - - 0 - 0.00%
2024-06-17 0 0.320 0.315 0.350 - - 0 0 - 0.296 0.291 0.324 - - 0 - 0.00%
2024-06-14 0 0.320 0.305 0.350 - - 0 0 - 0.296 0.282 0.324 - - 0 - 0.00%
2024-06-13 0 0.320 0.305 0.345 - - 0 0 - 0.296 0.282 0.319 - - 0 - 0.00%
2024-06-12 0 0.320 0.305 0.350 - - 0 0 - 0.296 0.282 0.324 - - 0 - 0.00%
2024-06-11 0 0.320 0.320 0.350 0.320 0.320 15,000 4,800 0.3200 0.296 0.296 0.324 0.296 0.296 16,216 0.2960 0.00%
2024-06-07 0 0.320 0.310 0.345 - - 0 0 - 0.296 0.287 0.319 - - 0 - 0.00%
2024-06-06 0 0.320 0.320 0.350 0.320 0.320 57,000 18,495 0.3245 0.296 0.296 0.324 0.296 0.296 61,622 0.3001 -1.54%
2024-06-05 0 0.325 0.315 0.325 - - 0 0 - 0.301 0.291 0.301 - - 0 - 0.00%
2024-06-04 0 0.325 0.305 0.345 0.300 0.325 111,000 34,080 0.3070 0.301 0.282 0.319 0.278 0.301 120,000 0.2840 1.56%
2024-06-03 0 0.320 0.305 0.345 0.305 0.320 12,000 3,750 0.3125 0.296 0.282 0.319 0.282 0.296 12,973 0.2891 -7.25%
2024-05-31 0 0.345 0.305 0.345 - - 0 0 - 0.319 0.282 0.319 - - 0 - 0.00%
2024-05-30 0 0.345 0.310 0.360 - - 0 0 - 0.319 0.287 0.333 - - 0 - 0.00%
2024-05-29 0 0.345 0.320 0.345 0.340 0.350 3,603,000 1,260,465 0.3498 0.319 0.296 0.319 0.315 0.324 3,895,135 0.3236 7.81%
2024-05-28 0 0.320 0.305 0.330 0.320 0.320 60,000 19,200 0.3200 0.296 0.282 0.305 0.296 0.296 64,865 0.2960 3.23%
2024-05-27 0 0.310 0.300 0.320 0.310 0.315 36,000 11,310 0.3142 0.287 0.278 0.296 0.287 0.291 38,919 0.2906 -3.12%
2024-05-24 0 0.320 0.300 0.350 - - 0 0 - 0.296 0.278 0.324 - - 0 - 0.00%
2024-05-23 0 0.320 0.320 0.345 0.320 0.330 108,000 35,520 0.3289 0.296 0.296 0.319 0.296 0.305 116,757 0.3042 -8.57%
2024-05-22 0 0.350 0.320 0.350 - - 0 0 - 0.324 0.296 0.324 - - 0 - 0.00%
2024-05-21 0 0.350 0.325 0.350 - - 0 0 - 0.324 0.301 0.324 - - 0 - -1.41%
2024-05-20 0 0.355 0.290 0.360 - - 0 0 - 0.328 0.268 0.333 - - 0 - 0.00%
2024-05-17 0 0.355 0.290 0.360 - - 0 0 - 0.328 0.268 0.333 - - 0 - 0.00%
2024-05-16 0 0.355 0.310 0.355 - - 0 0 - 0.328 0.287 0.328 - - 0 - -1.39%
2024-05-14 0 0.360 0.310 0.360 - - 0 0 - 0.333 0.287 0.333 - - 0 - 0.00%
2024-05-13 0 0.360 0.310 0.360 - - 0 0 - 0.333 0.287 0.333 - - 0 - 0.00%
2024-05-10 0 0.360 0.305 0.360 0.345 0.360 249,000 87,600 0.3518 0.333 0.282 0.333 0.319 0.333 269,189 0.3254 14.29%
2024-05-09 0 0.315 0.300 0.345 - - 0 0 - 0.291 0.278 0.319 - - 0 - 0.00%
2024-05-08 0 0.315 0.290 0.345 - - 0 0 - 0.291 0.268 0.319 - - 0 - 0.00%
2024-05-07 0 0.315 0.315 0.340 0.310 0.315 156,000 49,110 0.3148 0.291 0.291 0.315 0.287 0.291 168,649 0.2912 1.61%
2024-05-06 0 0.310 0.280 0.350 - - 0 0 - 0.287 0.259 0.324 - - 0 - 0.00%
2024-05-03 0 0.310 0.300 0.350 0.310 0.310 9,000 2,790 0.3100 0.287 0.278 0.324 0.287 0.287 9,730 0.2868 0.00%
2024-05-02 0 0.310 0.300 0.345 - - 0 0 - 0.287 0.278 0.319 - - 0 - 0.00%
2024-04-30 0 0.310 0.300 0.350 - - 0 0 - 0.287 0.278 0.324 - - 0 - 0.00%
2024-04-29 0 0.310 0.300 0.355 0.290 0.335 327,000 103,785 0.3174 0.287 0.278 0.328 0.268 0.310 353,514 0.2936 5.08%
2024-04-26 0 0.295 0.295 0.340 0.295 0.340 228,000 73,770 0.3236 0.273 0.273 0.315 0.273 0.315 246,486 0.2993 -9.23%
2024-04-25 0 0.325 0.290 0.340 - - 0 0 - 0.301 0.268 0.315 - - 0 - 0.00%
2024-04-24 0 0.325 0.275 0.365 0.280 0.325 39,000 11,055 0.2835 0.301 0.254 0.338 0.259 0.301 42,162 0.2622 16.07%
2024-04-23 0 0.280 0.280 0.350 0.280 0.280 60,000 16,800 0.2800 0.259 0.259 0.324 0.259 0.259 64,865 0.2590 0.00%
2024-04-22 0 0.280 0.280 0.345 - - 0 0 - 0.259 0.259 0.319 - - 0 - 0.00%
2024-04-19 0 0.280 0.280 0.345 - - 0 0 - 0.259 0.259 0.319 - - 0 - 0.00%
2024-04-18 0 0.280 0.275 0.345 - - 0 0 - 0.259 0.254 0.319 - - 0 - 0.00%
2024-04-17 0 0.280 0.275 0.345 - - 0 0 - 0.259 0.254 0.319 - - 0 - 0.00%
2024-04-16 0 0.280 0.280 0.345 - - 72,000 21,600 0.3000 0.259 0.259 0.319 - - 77,838 0.2775 0.00%
2024-04-15 0 0.280 0.280 0.345 - - 0 0 - 0.259 0.259 0.319 - - 0 - 0.00%
2024-04-12 0 0.280 0.280 0.345 - - 0 0 - 0.259 0.259 0.319 - - 0 - 0.00%
2024-04-11 0 0.280 0.280 0.345 0.280 0.280 39,000 10,920 0.2800 0.259 0.259 0.319 0.259 0.259 42,162 0.2590 0.00%
2024-04-10 0 0.280 0.275 0.280 - - 0 0 - 0.259 0.254 0.259 - - 0 - 0.00%
2024-04-09 0 0.280 0.275 0.345 - - 0 0 - 0.259 0.254 0.319 - - 0 - 0.00%
2024-04-08 0 0.280 0.275 0.345 - - 0 0 - 0.259 0.254 0.319 - - 0 - 0.00%
2024-04-05 0 0.280 0.280 0.345 - - 0 0 - 0.259 0.259 0.319 - - 0 - 0.00%
2024-04-03 0 0.280 0.280 0.345 - - 0 0 - 0.259 0.259 0.319 - - 0 - 0.00%
2024-04-02 0 0.280 0.275 0.345 0.280 0.280 3,000 840 0.2800 0.259 0.254 0.319 0.259 0.259 3,243 0.2590 -6.67%
2024-03-28 0 0.300 0.300 0.340 - - 0 0 - 0.278 0.278 0.315 - - 0 - 11.11%
2024-03-27 0 0.270 0.270 0.345 0.270 0.270 6,000 1,620 0.2700 0.250 0.250 0.319 0.250 0.250 6,486 0.2498 -3.57%
2024-03-26 0 0.280 0.280 0.345 0.280 0.280 30,000 8,400 0.2800 0.259 0.259 0.319 0.259 0.259 32,432 0.2590 -3.45%
2024-03-25 0 0.290 0.280 0.345 - - 0 0 - 0.268 0.259 0.319 - - 0 - 0.00%
2024-03-22 0 0.290 0.290 0.340 0.290 0.290 51,000 14,790 0.2900 0.268 0.268 0.315 0.268 0.268 55,135 0.2683 -6.45%
2024-03-21 0 0.310 0.280 0.345 - - 0 0 - 0.287 0.259 0.319 - - 0 - 0.00%
2024-03-20 0 0.310 0.280 0.345 - - 0 0 - 0.287 0.259 0.319 - - 0 - 0.00%
2024-03-19 0 0.310 0.275 0.340 0.310 0.310 6,000 1,860 0.3100 0.287 0.254 0.315 0.287 0.287 6,486 0.2868 12.73%
2024-03-18 0 0.275 0.275 0.345 0.270 0.275 27,000 7,365 0.2728 0.254 0.254 0.319 0.250 0.254 29,189 0.2523 0.00%
2024-03-15 0 0.275 0.275 0.340 0.275 0.275 30,000 8,250 0.2750 0.254 0.254 0.315 0.254 0.254 32,432 0.2544 -11.29%
2024-03-14 0 0.310 0.270 0.340 0.310 0.310 3,000 930 0.3100 0.287 0.250 0.315 0.287 0.287 3,243 0.2868 0.00%
2024-03-13 0 0.310 0.300 0.340 - - 0 0 - 0.287 0.278 0.315 - - 0 - 0.00%
2024-03-12 0 0.310 0.300 0.330 0.310 0.345 90,000 28,950 0.3217 0.287 0.278 0.305 0.287 0.319 97,297 0.2975 -3.12%
2024-03-11 0 0.320 0.260 0.345 - - 0 0 - 0.296 0.240 0.319 - - 0 - 0.00%
2024-03-08 0 0.320 0.260 0.360 - - 0 0 - 0.296 0.240 0.333 - - 0 - 0.00%
2024-03-07 0 0.320 0.260 0.360 - - 0 0 - 0.296 0.240 0.333 - - 0 - 0.00%
2024-03-06 0 0.320 0.255 0.390 - - 0 0 - 0.296 0.236 0.361 - - 0 - 0.00%
2024-03-05 0 0.320 0.243 0.320 - - 0 0 - 0.296 0.225 0.296 - - 0 - 0.00%
2024-03-04 0 0.320 0.270 0.390 - - 0 0 - 0.296 0.250 0.361 - - 0 - 0.00%
2024-03-01 0 0.320 0.255 0.390 - - 0 0 - 0.296 0.236 0.361 - - 0 - 0.00%
2024-02-29 0 0.320 0.300 0.350 - - 0 0 - 0.296 0.278 0.324 - - 0 - 0.00%
2024-02-28 0 0.320 0.285 0.385 - - 0 0 - 0.296 0.264 0.356 - - 0 - 0.00%
2024-02-27 0 0.320 0.295 0.380 0.320 0.390 66,000 22,185 0.3361 0.296 0.273 0.351 0.296 0.361 71,351 0.3109 -7.25%
2024-02-26 0 0.345 0.260 0.360 - - 0 0 - 0.319 0.240 0.333 - - 0 - 0.00%
2024-02-23 0 0.345 0.295 0.390 - - 0 0 - 0.319 0.273 0.361 - - 0 - 0.00%
2024-02-22 0 0.345 0.330 0.390 0.345 0.345 72,000 24,840 0.3450 0.319 0.305 0.361 0.319 0.319 77,838 0.3191 0.00%
2024-02-21 0 0.345 0.280 0.380 0.345 0.345 27,000 9,315 0.3450 0.319 0.259 0.351 0.319 0.319 29,189 0.3191 1.47%
2024-02-20 0 0.340 0.300 0.340 - - 0 0 - 0.315 0.278 0.315 - - 0 - -1.45%
2024-02-19 0 0.345 0.300 0.345 - - 0 0 - 0.319 0.278 0.319 - - 0 - 0.00%
2024-02-16 0 0.345 0.295 0.345 0.370 0.370 3,000 1,110 0.3700 0.319 0.273 0.319 0.342 0.342 3,243 0.3423 15.00%
2024-02-15 0 0.300 0.280 0.345 - - 0 0 - 0.278 0.259 0.319 - - 0 - 0.00%
2024-02-14 0 0.300 0.260 0.370 - - 0 0 - 0.278 0.240 0.342 - - 0 - 0.00%
2024-02-09 0 0.300 0.280 0.370 - - 0 0 - 0.278 0.259 0.342 - - 0 - 0.00%
2024-02-08 0 0.300 0.260 0.370 - - 0 0 - 0.278 0.240 0.342 - - 0 - 0.00%
2024-02-07 0 0.300 0.231 0.370 - - 0 0 - 0.278 0.214 0.342 - - 0 - 0.00%
2024-02-06 0 0.300 0.280 0.360 0.300 0.300 18,000 5,400 0.3000 0.278 0.259 0.333 0.278 0.278 19,459 0.2775 -11.76%
2024-02-05 0 0.340 0.300 0.370 - - 0 0 - 0.315 0.278 0.342 - - 0 - 0.00%
2024-02-02 0 0.340 0.300 0.370 - - 0 0 - 0.315 0.278 0.342 - - 0 - 0.00%
2024-02-01 0 0.340 0.265 0.370 - - 0 0 - 0.315 0.245 0.342 - - 0 - 0.00%
2024-01-31 0 0.340 0.255 0.370 - - 0 0 - 0.315 0.236 0.342 - - 0 - 0.00%
2024-01-30 0 0.340 0.300 0.340 - - 0 0 - 0.315 0.278 0.315 - - 0 - 0.00%
2024-01-29 0 0.340 0.255 0.370 - - 0 0 - 0.315 0.236 0.342 - - 0 - 0.00%
2024-01-26 0 0.340 0.300 0.370 - - 0 0 - 0.315 0.278 0.342 - - 0 - 0.00%
2024-01-25 0 0.340 0.295 0.370 - - 0 0 - 0.315 0.273 0.342 - - 0 - 0.00%
2024-01-24 0 0.340 0.295 0.380 - - 0 0 - 0.315 0.273 0.351 - - 0 - 0.00%
2024-01-23 0 0.340 0.280 0.380 - - 0 0 - 0.315 0.259 0.351 - - 0 - 0.00%
2024-01-22 0 0.340 0.255 0.380 - - 0 0 - 0.315 0.236 0.351 - - 0 - 0.00%
2024-01-19 0 0.340 0.310 0.370 - - 0 0 - 0.315 0.287 0.342 - - 0 - 0.00%
2024-01-18 0 0.340 0.255 0.380 - - 0 0 - 0.315 0.236 0.351 - - 0 - 0.00%
2024-01-17 0 0.340 0.285 0.380 - - 0 0 - 0.315 0.264 0.351 - - 0 - 0.00%
2024-01-16 0 0.340 0.285 0.380 - - 0 0 - 0.315 0.264 0.351 - - 0 - 0.00%
2024-01-15 0 0.340 0.285 0.380 - - 0 0 - 0.315 0.264 0.351 - - 0 - 0.00%
2024-01-12 0 0.340 0.305 0.380 - - 0 0 - 0.315 0.282 0.351 - - 0 - 0.00%
2024-01-11 0 0.340 0.300 0.340 - - 0 0 - 0.315 0.278 0.315 - - 0 - -1.45%
2024-01-10 0 0.345 0.300 0.380 - - 0 0 - 0.319 0.278 0.351 - - 0 - 0.00%
2024-01-09 0 0.345 0.300 0.355 - - 0 0 - 0.319 0.278 0.328 - - 0 - 0.00%
2024-01-08 0 0.345 0.300 0.380 - - 0 0 - 0.319 0.278 0.351 - - 0 - 0.00%
2024-01-05 0 0.345 0.300 0.355 - - 0 0 - 0.319 0.278 0.328 - - 0 - 0.00%
2024-01-04 0 0.345 0.300 0.380 - - 0 0 - 0.319 0.278 0.351 - - 0 - 0.00%
2024-01-03 0 0.345 0.305 0.345 - - 0 0 - 0.319 0.282 0.319 - - 0 - 0.00%
2024-01-02 0 0.345 0.305 0.345 - - 0 0 - 0.319 0.282 0.319 - - 0 - 0.00%
2023-12-29 0 0.345 0.300 0.345 0.300 0.355 96,000 30,690 0.3197 0.319 0.278 0.319 0.278 0.328 103,784 0.2957 18.97%
2023-12-28 0 0.290 0.290 0.335 0.280 0.390 210,000 59,910 0.2853 0.268 0.268 0.310 0.259 0.361 227,027 0.2639 11.54%
2023-12-27 0 0.260 0.260 0.285 - - 0 0 - 0.240 0.240 0.264 - - 0 - 1.96%
2023-12-22 0 0.255 0.255 - 0.255 0.255 9,000 2,295 0.2550 0.236 0.236 - 0.236 0.236 9,730 0.2359 -7.27%
2023-12-21 0 0.275 0.275 - - - 0 0 - 0.254 0.254 - - - 0 - 0.00%
2023-12-20 0 0.275 0.255 - - - 0 0 - 0.254 0.236 - - - 0 - 0.00%
2023-12-19 0 0.275 0.255 - - - 0 0 - 0.254 0.236 - - - 0 - 0.00%
2023-12-18 0 0.275 0.255 - - - 0 0 - 0.254 0.236 - - - 0 - 0.00%
2023-12-15 0 0.275 0.255 - - - 0 0 - 0.254 0.236 - - - 0 - 0.00%
2023-12-14 0 0.275 0.255 - - - 0 0 - 0.254 0.236 - - - 0 - 0.00%
2023-12-13 0 0.275 0.255 - - - 0 0 - 0.254 0.236 - - - 0 - 0.00%
2023-12-12 0 0.275 0.260 - - - 0 0 - 0.254 0.240 - - - 0 - 0.00%
2023-12-11 0 0.275 0.255 - - - 0 0 - 0.254 0.236 - - - 0 - 0.00%
2023-12-08 0 0.275 0.275 0.350 0.250 0.285 240,000 63,960 0.2665 0.254 0.254 0.324 0.231 0.264 259,459 0.2465 3.77%
2023-12-07 0 0.265 0.260 - - - 0 0 - 0.245 0.240 - - - 0 - 0.00%
2023-12-06 0 0.265 0.255 - - - 0 0 - 0.245 0.236 - - - 0 - 0.00%
2023-12-05 0 0.265 0.255 - - - 0 0 - 0.245 0.236 - - - 0 - 0.00%
2023-12-04 0 0.265 0.250 - - - 0 0 - 0.245 0.231 - - - 0 - 0.00%
2023-12-01 0 0.265 0.265 - 0.265 0.265 120,000 31,800 0.2650 0.245 0.245 - 0.245 0.245 129,730 0.2451 0.00%
2023-11-30 0 0.265 0.250 - - - 0 0 - 0.245 0.231 - - - 0 - 0.00%
2023-11-29 0 0.265 0.260 - - - 0 0 - 0.245 0.240 - - - 0 - 0.00%
2023-11-28 0 0.265 0.250 0.290 - - 0 0 - 0.245 0.231 0.268 - - 0 - 0.00%
2023-11-27 0 0.265 0.265 - 0.265 0.265 990,000 262,350 0.2650 0.245 0.245 - 0.245 0.245 1,070,270 0.2451 -1.85%
2023-11-24 0 0.270 0.265 - 0.265 0.285 1,014,000 269,535 0.2658 0.250 0.245 - 0.245 0.264 1,096,216 0.2459 -5.26%
2023-11-23 0 0.285 0.285 - - - 0 0 - 0.264 0.264 - - - 0 - 0.00%
2023-11-22 0 0.285 0.285 - - - 0 0 - 0.264 0.264 - - - 0 - 0.00%
2023-11-21 0 0.285 0.285 0.315 0.285 0.285 12,000 3,420 0.2850 0.264 0.264 0.291 0.264 0.264 12,973 0.2636 0.00%
2023-11-20 0 0.285 0.285 0.300 - - 0 0 - 0.264 0.264 0.278 - - 0 - 0.00%
2023-11-17 0 0.285 0.285 0.295 - - 0 0 - 0.264 0.264 0.273 - - 0 - 0.00%
2023-11-16 0 0.285 0.285 0.300 - - 0 0 - 0.264 0.264 0.278 - - 0 - 0.00%
2023-11-15 0 0.285 0.285 0.315 - - 0 0 - 0.264 0.264 0.291 - - 0 - 0.00%
2023-11-14 0 0.285 0.285 0.310 - - 0 0 - 0.264 0.264 0.287 - - 0 - 0.00%
2023-11-13 0 0.285 0.285 0.320 - - 0 0 - 0.264 0.264 0.296 - - 0 - 0.00%
2023-11-10 0 0.285 0.285 0.315 - - 0 0 - 0.264 0.264 0.291 - - 0 - 0.00%
2023-11-09 0 0.285 0.285 0.300 - - 0 0 - 0.264 0.264 0.278 - - 0 - 0.00%
2023-11-08 0 0.285 0.285 0.325 - - 0 0 - 0.264 0.264 0.301 - - 0 - 0.00%
2023-11-07 0 0.285 0.285 0.325 - - 0 0 - 0.264 0.264 0.301 - - 0 - 0.00%
2023-11-06 0 0.285 0.285 0.330 - - 0 0 - 0.264 0.264 0.305 - - 0 - 0.00%
2023-11-03 0 0.285 0.285 0.330 - - 0 0 - 0.264 0.264 0.305 - - 0 - 0.00%
2023-11-02 0 0.285 0.285 0.330 - - 0 0 - 0.264 0.264 0.305 - - 0 - 0.00%
2023-11-01 0 0.285 0.285 0.330 - - 0 0 - 0.264 0.264 0.305 - - 0 - 0.00%
2023-10-31 0 0.285 0.285 0.330 - - 0 0 - 0.264 0.264 0.305 - - 0 - 0.00%
2023-10-30 0 0.285 0.285 0.330 - - 0 0 - 0.264 0.264 0.305 - - 0 - 0.00%
2023-10-27 0 0.285 0.285 0.330 - - 0 0 - 0.264 0.264 0.305 - - 0 - 0.00%
2023-10-26 0 0.285 0.285 0.330 0.285 0.285 6,000 1,710 0.2850 0.264 0.264 0.305 0.264 0.264 6,486 0.2636 -8.06%
2023-10-25 0 0.310 0.285 - - - 0 0 - 0.287 0.264 - - - 0 - 0.00%
2023-10-24 0 0.310 0.285 0.395 - - 0 0 - 0.287 0.264 0.365 - - 0 - 0.00%
2023-10-20 0 0.310 0.290 - - - 0 0 - 0.287 0.268 - - - 0 - 0.00%
2023-10-19 0 0.310 0.300 - - - 0 0 - 0.287 0.278 - - - 0 - 0.00%
2023-10-18 0 0.310 0.285 - - - 0 0 - 0.287 0.264 - - - 0 - 0.00%
2023-10-17 0 0.310 0.310 0.315 0.310 0.315 75,000 23,355 0.3114 0.287 0.287 0.291 0.287 0.291 81,081 0.2880 5.08%
2023-10-16 0 0.295 0.280 - - - 0 0 - 0.273 0.259 - - - 0 - 0.00%
2023-10-13 0 0.295 0.250 - - - 0 0 - 0.273 0.231 - - - 0 - 0.00%
2023-10-12 0 0.295 0.250 - - - 0 0 - 0.273 0.231 - - - 0 - 0.00%
2023-10-11 0 0.295 0.275 - 0.295 0.295 6,000 1,770 0.2950 0.273 0.254 - 0.273 0.273 6,486 0.2729 7.27%
2023-10-10 0 0.275 0.275 0.300 0.275 0.300 183,000 54,450 0.2975 0.254 0.254 0.278 0.254 0.278 197,838 0.2752 5.77%
2023-10-09 0 0.260 0.260 0.300 - - 0 0 - 0.240 0.240 0.278 - - 0 - 1.96%
2023-10-06 0 0.255 0.255 0.300 - - 0 0 - 0.236 0.236 0.278 - - 0 - 0.00%
2023-10-05 0 0.255 0.250 0.300 0.255 0.255 3,000 765 0.2550 0.236 0.231 0.278 0.236 0.236 3,243 0.2359 2.82%
2023-10-04 0 0.248 0.248 0.270 - - 0 0 - 0.229 0.229 0.250 - - 0 - 1.22%
2023-10-03 0 0.245 0.245 0.270 - - 0 0 - 0.227 0.227 0.250 - - 0 - 0.00%
2023-09-29 0 0.245 0.245 0.270 0.245 0.245 270,000 66,150 0.2450 0.227 0.227 0.250 0.227 0.227 291,892 0.2266 0.00%
2023-09-28 0 0.245 0.245 0.270 0.245 0.245 120,000 29,400 0.2450 0.227 0.227 0.250 0.227 0.227 129,730 0.2266 0.00%
2023-09-27 0 0.245 0.245 0.270 - - 9,000 2,160 0.2400 0.227 0.227 0.250 - - 9,730 0.2220 0.82%
2023-09-26 0 0.243 0.240 0.270 - - 0 0 - 0.225 0.222 0.250 - - 0 - 0.00%
2023-09-25 0 0.243 0.225 0.270 - - 0 0 - 0.225 0.208 0.250 - - 0 - 0.00%
2023-09-22 0 0.243 0.225 0.270 - - 0 0 - 0.225 0.208 0.250 - - 0 - 0.00%
2023-09-21 0 0.243 - 0.270 - - 0 0 - 0.225 - 0.250 - - 0 - 0.00%
2023-09-20 0 0.243 0.225 0.270 - - 0 0 - 0.225 0.208 0.250 - - 0 - 0.00%
2023-09-19 0 0.243 - 0.270 - - 0 0 - 0.225 - 0.250 - - 0 - 0.00%
2023-09-18 0 0.243 0.225 0.265 - - 0 0 - 0.225 0.208 0.245 - - 0 - 0.00%
2023-09-15 0 0.243 0.225 0.265 - - 0 0 - 0.225 0.208 0.245 - - 0 - 0.00%
2023-09-14 0 0.243 0.228 0.265 - - 0 0 - 0.225 0.211 0.245 - - 0 - 0.00%
2023-09-13 0 0.243 0.241 0.265 - - 0 0 - 0.225 0.223 0.245 - - 0 - 0.00%
2023-09-12 0 0.243 0.243 0.265 0.240 0.243 102,000 24,615 0.2413 0.225 0.225 0.245 0.222 0.225 110,270 0.2232 -8.30%
2023-09-11 0 0.265 0.229 0.265 0.225 0.265 12,000 3,006 0.2505 0.245 0.212 0.245 0.208 0.245 12,973 0.2317 6.00%
2023-09-07 0 0.250 0.247 0.300 - - 0 0 - 0.231 0.228 0.278 - - 0 - 0.00%
2023-09-06 0 0.250 0.247 0.300 - - 0 0 - 0.231 0.228 0.278 - - 0 - 0.00%
2023-09-05 0 0.250 0.250 0.300 0.244 0.280 39,000 10,812 0.2772 0.231 0.231 0.278 0.226 0.259 42,162 0.2564 -10.71%
2023-09-04 0 0.280 0.243 0.280 - - 0 0 - 0.259 0.225 0.259 - - 0 - 0.00%
2023-08-31 0 0.280 0.255 0.280 0.280 0.280 15,000 4,200 0.2800 0.259 0.236 0.259 0.259 0.259 16,216 0.2590 0.00%
2023-08-30 0 0.280 0.243 0.280 - - 0 0 - 0.259 0.225 0.259 - - 0 - 0.00%
2023-08-29 0 0.280 0.243 0.280 - - 0 0 - 0.259 0.225 0.259 - - 0 - 0.00%
2023-08-28 0 0.280 0.243 - - - 0 0 - 0.259 0.225 - - - 0 - 0.00%
2023-08-25 0 0.280 0.243 0.280 - - 0 0 - 0.259 0.225 0.259 - - 0 - -1.75%
2023-08-24 0 0.285 0.243 0.300 - - 0 0 - 0.264 0.225 0.278 - - 0 - 0.00%
2023-08-23 0 0.285 0.243 0.300 - - 0 0 - 0.264 0.225 0.278 - - 0 - 0.00%
2023-08-22 0 0.285 0.243 0.300 - - 0 0 - 0.264 0.225 0.278 - - 0 - 0.00%
2023-08-21 0 0.285 0.243 - - - 0 0 - 0.264 0.225 - - - 0 - 0.00%
2023-08-18 0 0.285 0.243 0.295 - - 0 0 - 0.264 0.225 0.273 - - 0 - 0.00%
2023-08-17 0 0.285 0.243 0.300 - - 0 0 - 0.264 0.225 0.278 - - 0 - 0.00%
2023-08-16 0 0.285 0.243 0.350 - - 0 0 - 0.264 0.225 0.324 - - 0 - 0.00%
2023-08-15 0 0.285 0.243 0.350 - - 0 0 - 0.264 0.225 0.324 - - 0 - 0.00%
2023-08-14 0 0.285 0.243 - - - 0 0 - 0.264 0.225 - - - 0 - 0.00%
2023-08-11 0 0.285 0.243 - - - 0 0 - 0.264 0.225 - - - 0 - 0.00%
2023-08-10 0 0.285 0.243 - - - 0 0 - 0.264 0.225 - - - 0 - 0.00%
2023-08-09 0 0.285 0.243 - - - 0 0 - 0.264 0.225 - - - 0 - 0.00%
2023-08-08 0 0.285 0.241 - - - 0 0 - 0.264 0.223 - - - 0 - 0.00%
2023-08-07 0 0.285 0.241 - - - 0 0 - 0.264 0.223 - - - 0 - 0.00%
2023-08-04 0 0.285 0.245 - - - 0 0 - 0.264 0.227 - - - 0 - 0.00%
2023-08-03 0 0.285 0.241 - - - 0 0 - 0.264 0.223 - - - 0 - 0.00%
2023-08-02 0 0.285 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2023-08-01 0 0.285 0.240 - - - 0 0 - 0.264 0.222 - - - 0 - 0.00%
2023-07-31 0 0.285 0.241 - - - 0 0 - 0.264 0.223 - - - 0 - 0.00%
2023-07-28 0 0.285 0.240 - - - 0 0 - 0.264 0.222 - - - 0 - 0.00%
2023-07-27 0 0.285 0.242 - - - 0 0 - 0.264 0.224 - - - 0 - 0.00%
2023-07-26 0 0.285 0.243 - - - 0 0 - 0.264 0.225 - - - 0 - 0.00%
2023-07-25 0 0.285 0.250 0.290 - - 0 0 - 0.264 0.231 0.268 - - 0 - 0.00%
2023-07-24 0 0.285 0.241 - - - 0 0 - 0.264 0.223 - - - 0 - 0.00%
2023-07-21 0 0.285 0.285 - - - 0 0 - 0.264 0.264 - - - 0 - 0.00%
2023-07-20 0 0.285 0.285 0.295 0.280 0.290 33,000 9,540 0.2891 0.264 0.264 0.273 0.259 0.268 35,676 0.2674 3.64%
2023-07-19 0 0.275 0.275 - - - 0 0 - 0.254 0.254 - - - 0 - 0.00%
2023-07-18 0 0.275 0.275 - - - 0 0 - 0.254 0.254 - - - 0 - 1.85%
2023-07-14 0 0.270 0.270 0.375 0.270 0.280 24,000 6,690 0.2788 0.250 0.250 0.347 0.250 0.259 25,946 0.2578 3.85%
2023-07-13 0 0.260 0.236 - - - 0 0 - 0.240 0.218 - - - 0 - 0.00%
2023-07-12 0 0.260 0.260 - 0.241 0.241 3,000 723 0.2410 0.240 0.240 - 0.223 0.223 3,243 0.2229 -5.45%
2023-07-11 0 0.275 0.241 - - - 0 0 - 0.254 0.223 - - - 0 - 0.00%
2023-07-10 0 0.275 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2023-07-07 0 0.275 0.275 - - - 0 0 - 0.254 0.254 - - - 0 - 0.00%
2023-07-06 0 0.275 0.275 - 0.275 0.275 36,000 9,900 0.2750 0.254 0.254 - 0.254 0.254 38,919 0.2544 0.00%
2023-07-05 0 0.275 0.275 - - - 0 0 - 0.254 0.254 - - - 0 - 0.00%
2023-07-04 0 0.275 0.275 - - - 0 0 - 0.254 0.254 - - - 0 - 0.00%
2023-07-03 0 0.275 0.275 - - - 0 0 - 0.254 0.254 - - - 0 - 0.00%
2023-06-30 0 0.275 0.275 - - - 0 0 - 0.254 0.254 - - - 0 - 0.00%
2023-06-29 0 0.275 0.275 - - - 0 0 - 0.254 0.254 - - - 0 - 0.00%
2023-06-28 0 0.275 0.275 - - - 0 0 - 0.254 0.254 - - - 0 - 0.00%
2023-06-27 0 0.275 0.275 - - - 0 0 - 0.254 0.254 - - - 0 - 0.00%
2023-06-26 0 0.275 0.275 - - - 0 0 - 0.254 0.254 - - - 0 - 0.00%
2023-06-23 0 0.275 0.275 - - - 0 0 - 0.254 0.254 - - - 0 - 0.00%
2023-06-21 0 0.275 0.241 - - - 0 0 - 0.254 0.223 - - - 0 - 0.00%
2023-06-20 0 0.275 0.249 - - - 0 0 - 0.254 0.230 - - - 0 - 0.00%
2023-06-19 0 0.275 0.250 - - - 0 0 - 0.254 0.231 - - - 0 - 0.00%
2023-06-16 0 0.275 0.250 - - - 0 0 - 0.254 0.231 - - - 0 - 0.00%
2023-06-15 0 0.275 0.250 - - - 0 0 - 0.254 0.231 - - - 0 - 0.00%
2023-06-14 0 0.275 0.250 - - - 0 0 - 0.254 0.231 - - - 0 - 0.00%
2023-06-13 0 0.275 0.250 - - - 0 0 - 0.254 0.231 - - - 0 - 0.00%
2023-06-12 0 0.275 0.246 - - - 0 0 - 0.254 0.228 - - - 0 - 0.00%
2023-06-09 0 0.275 0.255 - 0.275 0.275 6,000 1,650 0.2750 0.254 0.236 - 0.254 0.254 6,486 0.2544 0.00%
2023-06-08 0 0.275 0.250 - - - 0 0 - 0.254 0.231 - - - 0 - 0.00%
2023-06-07 0 0.275 0.250 - - - 0 0 - 0.254 0.231 - - - 0 - 0.00%
2023-06-06 0 0.275 0.250 - - - 0 0 - 0.254 0.231 - - - 0 - 0.00%
2023-06-05 0 0.275 0.250 - - - 0 0 - 0.254 0.231 - - - 0 - 0.00%
2023-06-02 0 0.275 0.260 - 0.275 0.275 45,000 12,375 0.2750 0.254 0.240 - 0.254 0.254 48,649 0.2544 -3.51%
2023-06-01 0 0.285 0.238 0.285 0.275 0.290 39,000 10,980 0.2815 0.264 0.220 0.264 0.254 0.268 42,162 0.2604 1.79%
2023-05-31 0 0.280 - 0.370 - - 0 0 - 0.259 - 0.342 - - 0 - 0.00%
2023-05-30 0 0.280 0.241 0.370 - - 0 0 - 0.259 0.223 0.342 - - 0 - 0.00%
2023-05-29 0 0.280 0.241 0.340 - - 0 0 - 0.259 0.223 0.315 - - 0 - 0.00%
2023-05-25 0 0.280 0.280 0.290 0.270 0.270 30,000 8,100 0.2700 0.259 0.259 0.268 0.250 0.250 32,432 0.2498 1.82%
2023-05-24 0 0.275 0.255 0.370 - - 0 0 - 0.254 0.236 0.342 - - 0 - 0.00%
2023-05-23 0 0.275 0.241 0.370 - - 0 0 - 0.254 0.223 0.342 - - 0 - 0.00%
2023-05-22 0 0.275 0.241 0.370 - - 0 0 - 0.254 0.223 0.342 - - 0 - 0.00%
2023-05-19 0 0.275 0.246 0.370 - - 0 0 - 0.254 0.228 0.342 - - 0 - 0.00%
2023-05-18 0 0.275 0.270 0.370 - - 0 0 - 0.254 0.250 0.342 - - 0 - 0.00%
2023-05-17 0 0.275 0.270 0.370 - - 0 0 - 0.254 0.250 0.342 - - 0 - 0.00%
2023-05-16 0 0.275 0.270 0.370 - - 0 0 - 0.254 0.250 0.342 - - 0 - 0.00%
2023-05-15 0 0.275 0.270 - - - 0 0 - 0.254 0.250 - - - 0 - 0.00%
2023-05-12 0 0.275 0.275 0.330 0.260 0.315 645,000 171,450 0.2658 0.254 0.254 0.305 0.240 0.291 697,297 0.2459 1.85%
2023-05-11 0 0.270 0.270 0.315 0.270 0.295 39,000 11,430 0.2931 0.250 0.250 0.291 0.250 0.273 42,162 0.2711 0.00%
2023-05-10 0 0.270 0.265 0.315 - - 0 0 - 0.250 0.245 0.291 - - 0 - 0.00%
2023-05-09 0 0.270 0.265 0.315 - - 0 0 - 0.250 0.245 0.291 - - 0 - 0.00%
2023-05-08 0 0.270 0.265 0.315 - - 0 0 - 0.250 0.245 0.291 - - 0 - 0.00%
2023-05-05 0 0.270 0.265 0.315 - - 0 0 - 0.250 0.245 0.291 - - 0 - 0.00%
2023-05-04 0 0.270 0.265 0.315 - - 0 0 - 0.250 0.245 0.291 - - 0 - 0.00%
2023-05-03 0 0.270 0.265 0.315 - - 0 0 - 0.250 0.245 0.291 - - 0 - 0.00%
2023-05-02 0 0.270 0.265 0.315 - - 0 0 - 0.250 0.245 0.291 - - 0 - 0.00%
2023-04-28 0 0.270 0.265 0.315 - - 0 0 - 0.250 0.245 0.291 - - 0 - 0.00%
2023-04-27 0 0.270 0.241 0.315 - - 0 0 - 0.250 0.223 0.291 - - 0 - 0.00%
2023-04-26 0 0.270 0.260 0.315 - - 0 0 - 0.250 0.240 0.291 - - 0 - 0.00%
2023-04-25 0 0.270 0.236 0.315 - - 0 0 - 0.250 0.218 0.291 - - 0 - 0.00%
2023-04-24 0 0.270 0.270 0.325 0.270 0.310 42,000 12,900 0.3071 0.250 0.250 0.301 0.250 0.287 45,405 0.2841 -10.00%
2023-04-21 0 0.300 0.260 0.360 0.300 0.300 21,000 6,300 0.3000 0.278 0.240 0.333 0.278 0.278 22,703 0.2775 3.45%
2023-04-20 0 0.290 0.255 0.360 - - 0 0 - 0.268 0.236 0.333 - - 0 - 0.00%
2023-04-19 0 0.290 0.250 0.360 - - 0 0 - 0.268 0.231 0.333 - - 0 - 0.00%
2023-04-18 0 0.290 0.250 0.360 - - 0 0 - 0.268 0.231 0.333 - - 0 - 0.00%
2023-04-17 0 0.290 0.250 0.360 - - 0 0 - 0.268 0.231 0.333 - - 0 - 0.00%
2023-04-14 0 0.290 0.270 0.360 - - 0 0 - 0.268 0.250 0.333 - - 0 - 0.00%
2023-04-13 0 0.290 0.255 0.360 - - 0 0 - 0.268 0.236 0.333 - - 0 - 0.00%
2023-04-12 0 0.290 - 0.360 - - 0 0 - 0.268 - 0.333 - - 0 - 0.00%
2023-04-11 0 0.290 0.250 0.360 - - 0 0 - 0.268 0.231 0.333 - - 0 - 0.00%
2023-04-06 0 0.290 0.255 0.360 - - 0 0 - 0.268 0.236 0.333 - - 0 - 0.00%
2023-04-04 0 0.290 0.260 0.360 - - 0 0 - 0.268 0.240 0.333 - - 0 - 0.00%
2023-04-03 0 0.290 0.260 0.360 - - 0 0 - 0.268 0.240 0.333 - - 0 - 0.00%
2023-03-31 0 0.290 0.255 0.360 - - 0 0 - 0.268 0.236 0.333 - - 0 - 0.00%
2023-03-30 0 0.290 0.260 0.290 - - 0 0 - 0.268 0.240 0.268 - - 0 - -3.33%
2023-03-29 0 0.300 0.260 0.360 - - 0 0 - 0.278 0.240 0.333 - - 0 - 0.00%
2023-03-28 0 0.300 0.260 0.360 - - 0 0 - 0.278 0.240 0.333 - - 0 - 0.00%
2023-03-27 0 0.300 0.260 0.360 - - 0 0 - 0.278 0.240 0.333 - - 0 - 0.00%
2023-03-24 0 0.300 0.270 0.365 - - 0 0 - 0.278 0.250 0.338 - - 0 - 0.00%
2023-03-23 0 0.300 0.260 0.365 - - 0 0 - 0.278 0.240 0.338 - - 0 - 0.00%
2023-03-22 0 0.300 0.260 0.365 - - 0 0 - 0.278 0.240 0.338 - - 0 - 0.00%
2023-03-21 0 0.300 0.260 0.365 - - 0 0 - 0.278 0.240 0.338 - - 0 - 0.00%
2023-03-20 0 0.300 0.260 0.365 - - 0 0 - 0.278 0.240 0.338 - - 0 - 0.00%
2023-03-17 0 0.300 0.265 0.365 - - 0 0 - 0.278 0.245 0.338 - - 0 - 0.00%
2023-03-16 0 0.300 0.265 0.300 - - 0 0 - 0.278 0.245 0.278 - - 0 - -3.23%
2023-03-15 0 0.310 0.310 0.365 0.310 0.310 3,000 930 0.3100 0.287 0.287 0.338 0.287 0.287 3,243 0.2868 -8.82%
2023-03-14 0 0.340 0.310 0.365 - - 0 0 - 0.315 0.287 0.338 - - 0 - 0.00%
2023-03-13 0 0.340 - 0.365 - - 0 0 - 0.315 - 0.338 - - 0 - 0.00%
2023-03-10 0 0.340 0.310 0.365 - - 0 0 - 0.315 0.287 0.338 - - 0 - 0.00%
2023-03-09 0 0.340 - 0.365 - - 0 0 - 0.315 - 0.338 - - 0 - 0.00%
2023-03-08 0 0.340 0.310 0.365 - - 0 0 - 0.315 0.287 0.338 - - 0 - 0.00%
2023-03-07 0 0.340 0.310 0.365 - - 0 0 - 0.315 0.287 0.338 - - 0 - 0.00%
2023-03-06 0 0.340 0.310 0.365 - - 0 0 - 0.315 0.287 0.338 - - 0 - 0.00%
2023-03-03 0 0.340 0.310 0.365 - - 0 0 - 0.315 0.287 0.338 - - 0 - 0.00%
2023-03-02 0 0.340 0.310 0.365 - - 0 0 - 0.315 0.287 0.338 - - 0 - 0.00%
2023-03-01 0 0.340 0.310 0.365 - - 0 0 - 0.315 0.287 0.338 - - 0 - 0.00%
2023-02-28 0 0.340 0.310 0.365 - - 0 0 - 0.315 0.287 0.338 - - 0 - 0.00%
2023-02-27 0 0.340 0.310 0.365 - - 0 0 - 0.315 0.287 0.338 - - 0 - 0.00%
2023-02-24 0 0.340 0.255 0.370 0.340 0.340 60,000 20,400 0.3400 0.315 0.236 0.342 0.315 0.315 64,865 0.3145 0.00%
2023-02-23 0 0.340 0.310 0.360 - - 0 0 - 0.315 0.287 0.333 - - 0 - 0.00%
2023-02-22 0 0.340 0.325 0.355 - - 0 0 - 0.315 0.301 0.328 - - 0 - 0.00%
2023-02-21 0 0.340 0.340 0.355 0.340 0.340 3,000 1,020 0.3400 0.315 0.315 0.328 0.315 0.315 3,243 0.3145 0.00%
2023-02-20 0 0.340 0.325 0.360 - - 0 0 - 0.315 0.301 0.333 - - 0 - 0.00%
2023-02-17 0 0.340 0.325 0.370 - - 0 0 - 0.315 0.301 0.342 - - 0 - 0.00%
2023-02-16 0 0.340 0.325 0.370 - - 0 0 - 0.315 0.301 0.342 - - 0 - 0.00%
2023-02-15 0 0.340 0.325 0.370 - - 0 0 - 0.315 0.301 0.342 - - 0 - 0.00%
2023-02-14 0 0.340 0.325 0.370 - - 0 0 - 0.315 0.301 0.342 - - 0 - 0.00%
2023-02-13 0 0.340 0.340 0.370 - - 0 0 - 0.315 0.315 0.342 - - 0 - 0.00%
2023-02-10 0 0.340 0.340 0.370 - - 0 0 - 0.315 0.315 0.342 - - 0 - 0.00%
2023-02-09 0 0.340 0.340 0.370 - - 0 0 - 0.315 0.315 0.342 - - 0 - 0.00%
2023-02-08 0 0.340 0.340 0.370 0.340 0.340 39,000 13,260 0.3400 0.315 0.315 0.342 0.315 0.315 42,162 0.3145 11.48%
2023-02-07 0 0.305 0.305 0.370 0.300 0.325 120,000 37,950 0.3163 0.282 0.282 0.342 0.278 0.301 129,730 0.2925 -11.59%
2023-02-06 0 0.345 0.325 0.370 - - 0 0 - 0.319 0.301 0.342 - - 0 - 0.00%
2023-02-03 0 0.345 0.340 0.370 - - 0 0 - 0.319 0.315 0.342 - - 0 - 0.00%
2023-02-02 0 0.345 0.340 0.370 - - 0 0 - 0.319 0.315 0.342 - - 0 - 0.00%
2023-02-01 0 0.345 0.340 0.370 - - 0 0 - 0.319 0.315 0.342 - - 0 - 0.00%
2023-01-31 0 0.345 0.345 0.370 0.345 0.345 30,000 10,350 0.3450 0.319 0.319 0.342 0.319 0.319 32,432 0.3191 0.00%
2023-01-30 0 0.345 0.340 0.370 0.340 0.345 36,000 12,270 0.3408 0.319 0.315 0.342 0.315 0.319 38,919 0.3153 2.99%
2023-01-27 0 0.335 0.330 0.370 0.335 0.345 75,000 25,530 0.3404 0.310 0.305 0.342 0.310 0.319 81,081 0.3149 -1.47%
2023-01-26 0 0.340 0.340 0.380 - - 0 0 - 0.315 0.315 0.351 - - 0 - 0.00%
2023-01-20 0 0.340 0.340 0.400 0.315 0.340 6,000 1,965 0.3275 0.315 0.315 0.370 0.291 0.315 6,486 0.3029 -6.85%
2023-01-19 0 0.365 0.325 0.410 - - 0 0 - 0.338 0.301 0.379 - - 0 - 0.00%
2023-01-18 0 0.365 0.340 0.410 - - 0 0 - 0.338 0.315 0.379 - - 0 - 0.00%
2023-01-17 0 0.365 0.360 0.410 - - 0 0 - 0.338 0.333 0.379 - - 0 - 0.00%
2023-01-16 0 0.365 0.360 0.400 - - 0 0 - 0.338 0.333 0.370 - - 0 - 0.00%
2023-01-13 0 0.365 0.360 0.390 0.360 0.365 1,176,000 424,095 0.3606 0.338 0.333 0.361 0.333 0.338 1,271,351 0.3336 1.39%
2023-01-12 0 0.360 0.360 0.390 - - 0 0 - 0.333 0.333 0.361 - - 0 - 0.00%
2023-01-11 0 0.360 0.360 0.390 0.360 0.360 51,000 18,360 0.3600 0.333 0.333 0.361 0.333 0.333 55,135 0.3330 -1.37%
2023-01-10 0 0.365 0.360 0.400 - - 0 0 - 0.338 0.333 0.370 - - 0 - 0.00%
2023-01-09 0 0.365 0.360 0.415 0.365 0.365 60,000 21,705 0.3618 0.338 0.333 0.384 0.338 0.338 64,865 0.3346 0.00%
2023-01-06 0 0.365 0.330 0.415 - - 0 0 - 0.338 0.305 0.384 - - 0 - 0.00%
2023-01-05 0 0.365 0.330 0.410 - - 0 0 - 0.338 0.305 0.379 - - 0 - 0.00%
2023-01-04 0 0.365 0.330 0.395 - - 0 0 - 0.338 0.305 0.365 - - 0 - 0.00%
2023-01-03 0 0.365 0.320 0.400 - - 0 0 - 0.338 0.296 0.370 - - 0 - 0.00%
2022-12-30 0 0.365 0.340 0.415 0.365 0.365 54,000 19,710 0.3650 0.338 0.315 0.384 0.338 0.338 58,378 0.3376 -1.35%
2022-12-29 0 0.370 0.360 0.370 - - 0 0 - 0.342 0.333 0.342 - - 0 - 0.00%
2022-12-28 0 0.370 0.360 0.370 - - 0 0 - 0.342 0.333 0.342 - - 0 - 0.00%
2022-12-23 0 0.370 0.360 0.415 - - 0 0 - 0.342 0.333 0.384 - - 0 - 0.00%
2022-12-22 0 0.370 0.360 0.405 - - 0 0 - 0.342 0.333 0.375 - - 0 - 0.00%
2022-12-21 0 0.370 0.360 0.410 0.365 0.370 57,000 20,820 0.3653 0.342 0.333 0.379 0.338 0.342 61,622 0.3379 -7.50%
2022-12-20 0 0.400 0.360 0.400 - - 0 0 - 0.370 0.333 0.370 - - 0 - 0.00%
2022-12-19 0 0.400 0.360 0.410 - - 0 0 - 0.370 0.333 0.379 - - 0 - 0.00%
2022-12-16 0 0.400 0.360 0.400 - - 0 0 - 0.370 0.333 0.370 - - 0 - -2.44%
2022-12-15 0 0.410 0.380 0.410 - - 0 0 - 0.379 0.351 0.379 - - 0 - 0.00%
2022-12-14 0 0.410 0.380 0.410 - - 0 0 - 0.379 0.351 0.379 - - 0 - 0.00%
2022-12-13 0 0.410 0.380 0.410 - - 0 0 - 0.379 0.351 0.379 - - 0 - 0.00%
2022-12-12 0 0.410 0.380 0.410 - - 0 0 - 0.379 0.351 0.379 - - 0 - 0.00%
2022-12-09 0 0.410 0.380 0.410 - - 0 0 - 0.379 0.351 0.379 - - 0 - 0.00%
2022-12-08 0 0.410 0.380 0.410 - - 0 0 - 0.379 0.351 0.379 - - 0 - 0.00%
2022-12-07 0 0.410 0.380 0.410 - - 0 0 - 0.379 0.351 0.379 - - 0 - 0.00%
2022-12-06 0 0.410 0.380 0.410 0.410 0.410 3,000 1,230 0.4100 0.379 0.351 0.379 0.379 0.379 3,243 0.3793 0.00%
2022-12-05 0 0.410 0.380 0.410 - - 0 0 - 0.379 0.351 0.379 - - 0 - -2.38%
2022-12-02 0 0.420 0.380 0.420 0.420 0.420 3,000 1,260 0.4200 0.388 0.351 0.388 0.388 0.388 3,243 0.3885 9.09%
2022-12-01 0 0.385 0.380 0.430 - - 0 0 - 0.356 0.351 0.398 - - 0 - 0.00%
2022-11-30 0 0.385 0.385 0.420 0.385 0.400 54,000 21,555 0.3992 0.356 0.356 0.388 0.356 0.370 58,378 0.3692 -8.33%
2022-11-29 0 0.420 0.380 0.425 0.420 0.420 315,000 132,300 0.4200 0.388 0.351 0.393 0.388 0.388 340,541 0.3885 -1.18%
2022-11-28 0 0.425 0.390 0.425 - - 0 0 - 0.393 0.361 0.393 - - 0 - -1.16%
2022-11-25 0 0.430 0.390 0.430 0.435 0.435 9,000 3,915 0.4350 0.398 0.361 0.398 0.402 0.402 9,730 0.4024 8.86%
2022-11-24 0 0.395 0.390 0.440 - - 0 0 - 0.365 0.361 0.407 - - 0 - 0.00%
2022-11-23 0 0.395 0.390 0.440 - - 0 0 - 0.365 0.361 0.407 - - 0 - 0.00%
2022-11-22 0 0.395 0.390 0.410 0.395 0.410 63,000 25,275 0.4012 0.365 0.361 0.379 0.365 0.379 68,108 0.3711 -8.14%
2022-11-21 0 0.430 0.410 0.470 - - 0 0 - 0.398 0.379 0.435 - - 0 - 0.00%
2022-11-18 0 0.430 0.410 0.430 - - 0 0 - 0.398 0.379 0.398 - - 0 - -5.49%
2022-11-17 0 0.455 0.415 0.460 0.415 0.475 216,000 98,220 0.4547 0.421 0.384 0.426 0.384 0.439 233,514 0.4206 3.41%
2022-11-16 0 0.440 0.420 0.440 - - 0 0 - 0.407 0.388 0.407 - - 0 - -3.30%
2022-11-15 0 0.455 0.430 0.455 - - 0 0 - 0.421 0.398 0.421 - - 0 - -1.09%
2022-11-14 0 0.460 0.420 0.480 - - 0 0 - 0.426 0.388 0.444 - - 0 - 0.00%
2022-11-11 0 0.460 0.425 0.470 0.420 0.460 48,000 20,670 0.4306 0.426 0.393 0.435 0.388 0.426 51,892 0.3983 3.37%
2022-11-10 0 0.445 0.420 0.485 - - 0 0 - 0.412 0.388 0.449 - - 0 - 0.00%
2022-11-09 0 0.445 0.430 0.480 - - 0 0 - 0.412 0.398 0.444 - - 0 - 0.00%
2022-11-08 0 0.445 0.440 0.485 - - 0 0 - 0.412 0.407 0.449 - - 0 - 0.00%
2022-11-07 0 0.445 0.450 0.490 0.425 0.490 213,000 101,355 0.4758 0.412 0.416 0.453 0.393 0.453 230,270 0.4402 -4.30%
2022-11-04 0 0.465 0.425 0.470 0.420 0.475 114,000 49,755 0.4364 0.430 0.393 0.435 0.388 0.439 123,243 0.4037 -3.12%
2022-11-03 0 0.480 0.405 0.480 - - 0 0 - 0.444 0.375 0.444 - - 0 - -2.04%
2022-11-02 0 0.490 0.430 0.490 0.400 0.495 18,000 7,845 0.4358 0.453 0.398 0.453 0.370 0.458 19,459 0.4031 4.26%
2022-11-01 0 0.470 0.405 0.470 0.470 0.470 3,000 1,410 0.4700 0.435 0.375 0.435 0.435 0.435 3,243 0.4348 -2.08%
2022-10-31 0 0.480 0.405 0.480 0.480 0.480 3,000 1,440 0.4800 0.444 0.375 0.444 0.444 0.444 3,243 0.4440 1.05%
2022-10-28 0 0.475 0.405 0.475 0.475 0.475 3,000 1,425 0.4750 0.439 0.375 0.439 0.439 0.439 3,243 0.4394 -1.04%
2022-10-27 0 0.480 0.390 0.480 0.480 0.480 3,000 1,440 0.4800 0.444 0.361 0.444 0.444 0.444 3,243 0.4440 1.05%
2022-10-26 0 0.475 0.450 0.475 0.450 0.480 90,000 41,685 0.4632 0.439 0.416 0.439 0.416 0.444 97,297 0.4284 5.56%
2022-10-25 0 0.450 0.450 0.470 0.420 0.475 396,000 186,105 0.4700 0.416 0.416 0.435 0.388 0.439 428,108 0.4347 -4.26%
2022-10-24 0 0.470 0.410 0.500 0.470 0.480 66,000 31,290 0.4741 0.435 0.379 0.463 0.435 0.444 71,351 0.4385 -1.05%
2022-10-21 0 0.475 0.410 0.475 0.475 0.475 3,000 1,425 0.4750 0.439 0.379 0.439 0.439 0.439 3,243 0.4394 1.06%
2022-10-20 0 0.470 0.440 0.470 0.480 0.485 96,000 46,215 0.4814 0.435 0.407 0.435 0.444 0.449 103,784 0.4453 3.30%
2022-10-19 0 0.455 0.430 0.470 0.430 0.460 228,000 104,265 0.4573 0.421 0.398 0.435 0.398 0.426 246,486 0.4230 1.11%
2022-10-18 0 0.450 0.410 0.450 0.410 0.455 93,000 41,745 0.4489 0.416 0.379 0.416 0.379 0.421 100,541 0.4152 0.00%
2022-10-17 0 0.450 0.390 0.455 0.430 0.450 165,000 73,605 0.4461 0.416 0.361 0.421 0.398 0.416 178,378 0.4126 7.14%
2022-10-14 0 0.420 0.395 0.450 0.420 0.420 15,000 6,300 0.4200 0.388 0.365 0.416 0.388 0.388 16,216 0.3885 0.00%
2022-10-13 0 0.420 0.405 0.440 0.395 0.440 120,000 51,765 0.4314 0.388 0.375 0.407 0.365 0.407 129,730 0.3990 10.53%
2022-10-12 0 0.380 0.380 0.440 0.380 0.380 60,000 22,800 0.3800 0.351 0.351 0.407 0.351 0.351 64,865 0.3515 0.00%
2022-10-11 0 0.380 0.380 0.440 - - 0 0 - 0.351 0.351 0.407 - - 0 - 0.00%
2022-10-10 0 0.380 0.375 0.435 0.370 0.410 51,000 19,590 0.3841 0.351 0.347 0.402 0.342 0.379 55,135 0.3553 -11.63%
2022-10-07 0 0.430 0.410 0.445 - - 0 0 - 0.398 0.379 0.412 - - 0 - 0.00%
2022-10-06 0 0.430 0.405 0.450 - - 0 0 - 0.398 0.375 0.416 - - 0 - 0.00%
2022-10-05 0 0.430 0.430 0.455 0.400 0.460 42,000 18,060 0.4300 0.398 0.398 0.421 0.370 0.426 45,405 0.3978 -6.52%
2022-10-03 0 0.460 0.395 0.460 0.340 0.460 159,000 65,685 0.4131 0.426 0.365 0.426 0.315 0.426 171,892 0.3821 21.05%
2022-09-30 0 0.380 0.380 0.450 - - 0 0 - 0.351 0.351 0.416 - - 0 - 0.00%
2022-09-29 0 0.380 0.380 0.450 - - 0 0 - 0.351 0.351 0.416 - - 0 - 0.00%
2022-09-28 0 0.380 0.380 0.420 0.380 0.380 195,000 74,100 0.3800 0.351 0.351 0.388 0.351 0.351 210,811 0.3515 -8.43%
2022-09-27 0 0.415 0.380 0.420 - - 0 0 - 0.384 0.351 0.388 - - 0 - 0.00%
2022-09-26 0 0.415 0.380 0.490 - - 0 0 - 0.384 0.351 0.453 - - 0 - 0.00%
2022-09-23 0 0.415 0.390 0.485 - - 0 0 - 0.384 0.361 0.449 - - 0 - 0.00%
2022-09-22 0 0.415 0.415 0.420 - - 0 0 - 0.384 0.384 0.388 - - 0 - 2.47%
2022-09-21 0 0.405 0.405 0.440 0.400 0.400 57,000 22,800 0.4000 0.375 0.375 0.407 0.370 0.370 61,622 0.3700 -4.71%
2022-09-20 0 0.425 0.410 0.480 - - 0 0 - 0.393 0.379 0.444 - - 0 - 0.00%
2022-09-19 0 0.425 0.425 0.450 0.410 0.450 9,000 3,855 0.4283 0.393 0.393 0.416 0.379 0.416 9,730 0.3962 -5.56%
2022-09-16 0 0.450 0.450 0.480 - - 0 0 - 0.416 0.416 0.444 - - 0 - 0.00%
2022-09-15 0 0.450 0.450 0.490 - - 0 0 - 0.416 0.416 0.453 - - 0 - 0.00%
2022-09-14 0 0.450 0.470 0.490 0.450 0.450 60,000 27,000 0.4500 0.416 0.435 0.453 0.416 0.416 64,865 0.4163 -6.25%
2022-09-13 0 0.480 0.460 0.480 - - 48,000 22,320 0.4650 0.444 0.426 0.444 - - 51,892 0.4301 0.00%
2022-09-09 0 0.480 0.465 0.480 0.460 0.490 210,000 100,500 0.4786 0.444 0.430 0.444 0.426 0.453 227,027 0.4427 6.67%
2022-09-08 0 0.450 0.440 0.450 0.410 0.450 432,000 189,090 0.4377 0.416 0.407 0.416 0.379 0.416 467,027 0.4049 9.76%
2022-09-07 0 0.410 0.395 0.410 0.390 0.410 75,000 30,000 0.4000 0.379 0.365 0.379 0.361 0.379 81,081 0.3700 5.13%
2022-09-06 0 0.390 0.380 0.400 0.355 0.390 165,000 62,295 0.3775 0.361 0.351 0.370 0.328 0.361 178,378 0.3492 5.41%
2022-09-05 0 0.370 0.370 0.395 0.360 0.370 9,000 3,285 0.3650 0.342 0.342 0.365 0.333 0.342 9,730 0.3376 8.82%
2022-09-02 0 0.340 0.290 0.370 - - 0 0 - 0.315 0.268 0.342 - - 0 - 0.00%
2022-09-01 0 0.340 0.290 0.370 - - 0 0 - 0.315 0.268 0.342 - - 0 - 0.00%
2022-08-31 0 0.340 0.290 0.370 - - 0 0 - 0.315 0.268 0.342 - - 0 - 0.00%
2022-08-30 0 0.340 0.255 0.370 - - 0 0 - 0.315 0.236 0.342 - - 0 - 0.00%
2022-08-29 0 0.340 0.290 0.365 - - 0 0 - 0.315 0.268 0.338 - - 0 - 0.00%
2022-08-26 0 0.340 0.290 0.365 - - 0 0 - 0.315 0.268 0.338 - - 0 - 0.00%
2022-08-25 0 0.340 0.320 0.375 0.340 0.340 60,000 20,400 0.3400 0.315 0.296 0.347 0.315 0.315 64,865 0.3145 3.03%
2022-08-24 0 0.330 0.330 0.375 0.330 0.380 48,000 17,235 0.3591 0.305 0.305 0.347 0.305 0.351 51,892 0.3321 -12.00%
2022-08-23 0 0.375 0.375 0.400 0.370 0.375 63,000 22,980 0.3648 0.347 0.347 0.370 0.342 0.347 68,108 0.3374 1.35%
2022-08-22 0 0.370 0.350 0.380 - - 0 0 - 0.342 0.324 0.351 - - 0 - 0.00%
2022-08-19 0 0.370 0.350 0.400 - - 0 0 - 0.342 0.324 0.370 - - 0 - 0.00%
2022-08-18 0 0.370 0.350 0.390 0.360 0.370 33,000 12,090 0.3664 0.342 0.324 0.361 0.333 0.342 35,676 0.3389 0.00%
2022-08-17 0 0.370 0.360 0.440 - - 0 0 - 0.342 0.333 0.407 - - 0 - 0.00%
2022-08-16 0 0.370 0.360 0.400 0.370 0.370 33,000 12,210 0.3700 0.342 0.333 0.370 0.342 0.342 35,676 0.3423 0.00%
2022-08-15 0 0.370 0.370 0.430 0.370 0.375 36,000 13,485 0.3746 0.342 0.342 0.398 0.342 0.347 38,919 0.3465 -11.90%
2022-08-12 0 0.420 0.370 0.420 - - 0 0 - 0.388 0.342 0.388 - - 0 - 0.00%
2022-08-11 0 0.420 0.370 0.430 - - 0 0 - 0.388 0.342 0.398 - - 0 - 0.00%
2022-08-10 0 0.420 0.370 0.430 - - 0 0 - 0.388 0.342 0.398 - - 0 - 0.00%
2022-08-09 0 0.420 0.380 0.420 - - 0 0 - 0.388 0.351 0.388 - - 0 - -2.33%
2022-08-08 0 0.430 0.380 0.430 - - 0 0 - 0.398 0.351 0.398 - - 0 - 0.00%
2022-08-05 0 0.430 0.350 0.430 - - 0 0 - 0.398 0.324 0.398 - - 0 - 0.00%
2022-08-04 0 0.430 0.350 0.430 - - 0 0 - 0.398 0.324 0.398 - - 0 - 0.00%
2022-08-03 0 0.430 0.340 0.430 0.350 0.435 108,000 38,055 0.3524 0.398 0.315 0.398 0.324 0.402 116,757 0.3259 10.26%
2022-08-02 0 0.390 0.320 0.390 - - 0 0 - 0.361 0.296 0.361 - - 0 - 0.00%
2022-08-01 0 0.390 0.330 0.390 - - 0 0 - 0.361 0.305 0.361 - - 0 - -2.50%
2022-07-29 0 0.400 0.330 0.400 - - 0 0 - 0.370 0.305 0.370 - - 0 - 0.00%
2022-07-28 0 0.400 0.330 0.400 - - 0 0 - 0.370 0.305 0.370 - - 0 - 0.00%
2022-07-27 0 0.400 0.255 0.400 - - 0 0 - 0.370 0.236 0.370 - - 0 - 0.00%
2022-07-26 0 0.400 0.330 0.400 - - 0 0 - 0.370 0.305 0.370 - - 0 - 0.00%
2022-07-25 0 0.400 0.255 0.400 - - 0 0 - 0.370 0.236 0.370 - - 0 - 0.00%
2022-07-22 0 0.400 0.330 0.400 - - 0 0 - 0.370 0.305 0.370 - - 0 - 0.00%
2022-07-21 0 0.400 0.330 0.400 - - 0 0 - 0.370 0.305 0.370 - - 0 - 0.00%
2022-07-20 0 0.400 0.330 0.400 - - 0 0 - 0.370 0.305 0.370 - - 0 - 0.00%
2022-07-19 0 0.400 0.340 0.400 - - 0 0 - 0.370 0.315 0.370 - - 0 - -2.44%
2022-07-18 0 0.410 - 0.450 - - 0 0 - 0.379 - 0.416 - - 0 - 0.00%
2022-07-15 0 0.410 0.340 0.450 - - 0 0 - 0.379 0.315 0.416 - - 0 - 0.00%
2022-07-14 0 0.410 0.340 0.450 - - 0 0 - 0.379 0.315 0.416 - - 0 - 0.00%
2022-07-13 0 0.410 0.340 0.450 - - 0 0 - 0.379 0.315 0.416 - - 0 - 0.00%
2022-07-12 0 0.410 0.340 0.450 - - 0 0 - 0.379 0.315 0.416 - - 0 - 0.00%
2022-07-11 0 0.410 0.340 0.450 - - 0 0 - 0.379 0.315 0.416 - - 0 - 0.00%
2022-07-08 0 0.410 0.340 0.450 - - 0 0 - 0.379 0.315 0.416 - - 0 - 0.00%
2022-07-07 0 0.410 0.340 0.410 - - 0 0 - 0.379 0.315 0.379 - - 0 - 0.00%
2022-07-06 0 0.410 0.340 0.450 - - 0 0 - 0.379 0.315 0.416 - - 0 - 0.00%
2022-07-05 0 0.410 0.340 0.450 - - 0 0 - 0.379 0.315 0.416 - - 0 - 0.00%
2022-07-04 0 0.410 0.340 0.450 - - 0 0 - 0.379 0.315 0.416 - - 0 - 0.00%
2022-06-30 0 0.410 0.340 0.450 - - 0 0 - 0.379 0.315 0.416 - - 0 - 0.00%
2022-06-29 0 0.410 0.350 0.410 0.410 0.410 18,000 7,380 0.4100 0.379 0.324 0.379 0.379 0.379 19,459 0.3793 2.50%
2022-06-28 0 0.400 0.340 0.420 0.400 0.400 207,000 82,800 0.4000 0.370 0.315 0.388 0.370 0.370 223,784 0.3700 0.00%
2022-06-27 0 0.400 0.340 0.450 - - 0 0 - 0.370 0.315 0.416 - - 0 - 0.00%
2022-06-24 0 0.400 0.340 0.450 0.400 0.400 24,000 9,600 0.4000 0.370 0.315 0.416 0.370 0.370 25,946 0.3700 0.00%
2022-06-23 0 0.400 0.340 0.450 - - 0 0 - 0.370 0.315 0.416 - - 0 - 0.00%
2022-06-22 0 0.400 0.340 0.450 - - 0 0 - 0.370 0.315 0.416 - - 0 - 0.00%
2022-06-21 0 0.400 0.340 0.450 - - 0 0 - 0.370 0.315 0.416 - - 0 - 0.00%
2022-06-20 0 0.400 0.340 0.450 - - 0 0 - 0.370 0.315 0.416 - - 0 - 0.00%
2022-06-17 0 0.400 0.340 0.450 - - 0 0 - 0.370 0.315 0.416 - - 0 - 0.00%
2022-06-16 0 0.400 0.340 0.450 - - 0 0 - 0.370 0.315 0.416 - - 0 - 0.00%
2022-06-15 0 0.400 0.340 0.450 - - 0 0 - 0.370 0.315 0.416 - - 0 - 0.00%
2022-06-14 0 0.400 0.305 0.425 - - 0 0 - 0.370 0.282 0.393 - - 0 - 0.00%
2022-06-13 0 0.400 0.305 0.415 - - 0 0 - 0.370 0.282 0.384 - - 0 - 0.00%
2022-06-10 0 0.400 0.315 0.450 - - 0 0 - 0.370 0.291 0.416 - - 0 - 0.00%
2022-06-09 0 0.400 0.315 0.450 - - 0 0 - 0.370 0.291 0.416 - - 0 - 0.00%
2022-06-08 0 0.400 0.315 0.400 - - 0 0 - 0.370 0.291 0.370 - - 0 - 0.00%
2022-06-07 0 0.400 0.300 0.400 - - 0 0 - 0.370 0.278 0.370 - - 0 - 0.00%
2022-06-06 0 0.400 0.335 0.450 0.400 0.400 264,000 105,600 0.4000 0.370 0.310 0.416 0.370 0.370 285,405 0.3700 8.11%
2022-06-02 0 0.370 0.315 0.405 - - 0 0 - 0.342 0.291 0.375 - - 0 - 0.00%
2022-06-01 0 0.370 0.300 0.450 - - 0 0 - 0.342 0.278 0.416 - - 0 - 0.00%
2022-05-31 0 0.370 0.300 0.450 - - 0 0 - 0.342 0.278 0.416 - - 0 - 0.00%
2022-05-30 0 0.370 0.315 0.450 - - 0 0 - 0.342 0.291 0.416 - - 0 - 0.00%
2022-05-27 0 0.370 0.300 0.450 - - 0 0 - 0.342 0.278 0.416 - - 0 - 0.00%
2022-05-26 0 0.370 0.300 0.450 - - 0 0 - 0.342 0.278 0.416 - - 0 - 0.00%
2022-05-25 0 0.370 0.300 0.450 - - 0 0 - 0.342 0.278 0.416 - - 0 - 0.00%
2022-05-24 0 0.370 0.300 0.450 - - 0 0 - 0.342 0.278 0.416 - - 0 - 0.00%
2022-05-23 0 0.370 0.300 0.450 - - 0 0 - 0.342 0.278 0.416 - - 0 - 0.00%
2022-05-20 0 0.370 0.300 0.450 - - 0 0 - 0.342 0.278 0.416 - - 0 - 0.00%
2022-05-19 0 0.370 0.370 0.420 - - 0 0 - 0.342 0.342 0.388 - - 0 - 5.71%
2022-05-18 0 0.350 0.300 0.430 - - 0 0 - 0.324 0.278 0.398 - - 0 - 0.00%
2022-05-17 0 0.350 0.320 0.430 - - 0 0 - 0.324 0.296 0.398 - - 0 - 0.00%
2022-05-16 0 0.350 0.330 0.430 - - 0 0 - 0.324 0.305 0.398 - - 0 - 0.00%
2022-05-13 0 0.350 0.345 0.430 - - 0 0 - 0.324 0.319 0.398 - - 0 - 0.00%
2022-05-12 0 0.350 0.345 0.395 0.350 0.430 330,000 116,265 0.3523 0.324 0.319 0.365 0.324 0.398 356,757 0.3259 -10.26%
2022-05-11 0 0.390 0.350 0.390 - - 0 0 - 0.361 0.324 0.361 - - 0 - -2.50%
2022-05-10 0 0.400 0.360 0.400 0.400 0.400 33,000 13,200 0.4000 0.370 0.333 0.370 0.370 0.370 35,676 0.3700 -4.76%
2022-05-06 0 0.420 0.360 0.460 - - 0 0 - 0.388 0.333 0.426 - - 0 - 0.00%
2022-05-05 0 0.420 0.320 0.420 - - 0 0 - 0.388 0.296 0.388 - - 0 - 0.00%
2022-05-04 0 0.420 0.360 0.460 - - 0 0 - 0.388 0.333 0.426 - - 0 - 0.00%
2022-05-03 0 0.420 0.360 0.455 - - 0 0 - 0.388 0.333 0.421 - - 0 - 0.00%
2022-04-29 0 0.420 0.325 0.420 - - 0 0 - 0.388 0.301 0.388 - - 0 - 0.00%
2022-04-28 0 0.420 - 0.460 - - 0 0 - 0.388 - 0.426 - - 0 - 0.00%
2022-04-27 0 0.420 0.360 0.420 - - 0 0 - 0.388 0.333 0.388 - - 0 - 0.00%
2022-04-26 0 0.420 0.380 0.420 0.415 0.420 150,000 62,880 0.4192 0.388 0.351 0.388 0.384 0.388 162,162 0.3878 0.00%
2022-04-25 0 0.420 0.360 0.420 0.405 0.420 63,000 26,415 0.4193 0.388 0.333 0.388 0.375 0.388 68,108 0.3878 5.00%
2022-04-22 0 0.400 0.345 0.405 0.395 0.400 84,000 33,450 0.3982 0.370 0.319 0.375 0.365 0.370 90,811 0.3683 3.90%
2022-04-21 0 0.385 0.310 0.400 - - 0 0 - 0.356 0.287 0.370 - - 0 - 0.00%
2022-04-20 0 0.385 0.335 0.400 - - 0 0 - 0.356 0.310 0.370 - - 0 - 0.00%
2022-04-19 0 0.385 0.345 0.385 0.385 0.400 102,000 40,050 0.3926 0.356 0.319 0.356 0.356 0.370 110,270 0.3632 0.00%
2022-04-14 0 0.385 0.325 0.385 - - 0 0 - 0.356 0.301 0.356 - - 0 - 0.00%
2022-04-13 0 0.385 0.330 0.385 - - 0 0 - 0.356 0.305 0.356 - - 0 - 0.00%
2022-04-12 0 0.385 0.355 0.385 - - 0 0 - 0.356 0.328 0.356 - - 0 - 0.00%
2022-04-11 0 0.385 0.330 0.385 0.385 0.390 690,000 267,300 0.3874 0.356 0.305 0.356 0.356 0.361 745,946 0.3583 6.94%
2022-04-08 0 0.360 0.300 0.390 - - 0 0 - 0.333 0.278 0.361 - - 0 - 0.00%
2022-04-07 0 0.360 0.360 0.395 0.360 0.360 3,000 1,080 0.3600 0.333 0.333 0.365 0.333 0.333 3,243 0.3330 0.00%
2022-04-06 0 0.360 0.310 0.365 - - 0 0 - 0.333 0.287 0.338 - - 0 - 0.00%
2022-04-04 0 0.360 0.305 0.380 0.360 0.360 48,000 17,280 0.3600 0.333 0.282 0.351 0.333 0.333 51,892 0.3330 7.46%
2022-04-01 0 0.335 0.330 0.380 0.335 0.335 81,000 27,135 0.3350 0.310 0.305 0.351 0.310 0.310 87,568 0.3099 0.00%
2022-03-31 0 0.335 0.330 0.385 - - 18,000 6,030 0.3350 0.310 0.305 0.356 - - 19,459 0.3099 0.00%
2022-03-30 0 0.335 0.330 0.340 0.335 0.340 39,000 13,215 0.3388 0.310 0.305 0.315 0.310 0.315 42,162 0.3134 0.00%
2022-03-29 0 0.335 0.290 0.335 0.330 0.360 126,000 44,700 0.3548 0.310 0.268 0.310 0.305 0.333 136,216 0.3282 9.84%
2022-03-28 0 0.305 0.280 0.335 - - 0 0 - 0.282 0.259 0.310 - - 0 - 0.00%
2022-03-25 0 0.305 0.280 0.345 - - 0 0 - 0.282 0.259 0.319 - - 0 - 0.00%
2022-03-24 0 0.305 0.285 0.330 0.305 0.305 21,000 6,405 0.3050 0.282 0.264 0.305 0.282 0.282 22,703 0.2821 0.00%
2022-03-23 0 0.305 0.290 0.335 0.295 0.320 300,000 94,440 0.3148 0.282 0.268 0.310 0.273 0.296 324,324 0.2912 7.02%
2022-03-22 0 0.285 0.280 0.330 - - 0 0 - 0.264 0.259 0.305 - - 0 - 0.00%
2022-03-21 0 0.285 0.285 0.320 - - 0 0 - 0.264 0.264 0.296 - - 0 - 5.56%
2022-03-18 0 0.270 0.270 0.330 - - 0 0 - 0.250 0.250 0.305 - - 0 - 0.00%
2022-03-17 0 0.270 - 0.270 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-03-16 0 0.270 0.236 0.330 - - 0 0 - 0.250 0.218 0.305 - - 0 - 0.00%
2022-03-15 0 0.270 0.237 0.320 - - 0 0 - 0.250 0.219 0.296 - - 0 - 0.00%
2022-03-14 0 0.270 0.265 0.330 - - 0 0 - 0.250 0.245 0.305 - - 0 - 0.00%
2022-03-11 0 0.270 0.270 0.285 0.265 0.265 9,000 2,385 0.2650 0.250 0.250 0.264 0.245 0.245 9,730 0.2451 -1.82%
2022-03-10 0 0.275 0.265 0.275 0.290 0.290 138,000 40,020 0.2900 0.254 0.245 0.254 0.268 0.268 149,189 0.2683 5.77%
2022-03-09 0 0.260 0.260 0.290 0.260 0.260 39,000 10,140 0.2600 0.240 0.240 0.268 0.240 0.240 42,162 0.2405 0.00%
2022-03-08 0 0.260 0.260 0.290 - - 0 0 - 0.240 0.240 0.268 - - 0 - 0.00%
2022-03-07 0 0.260 0.250 0.290 0.255 0.255 186,000 47,430 0.2550 0.240 0.231 0.268 0.236 0.236 201,081 0.2359 0.00%
2022-03-04 0 0.260 0.260 0.275 - - 0 0 - 0.240 0.240 0.254 - - 0 - 0.00%
2022-03-03 0 0.260 0.260 0.275 0.260 0.260 12,000 3,120 0.2600 0.240 0.240 0.254 0.240 0.240 12,973 0.2405 0.00%
2022-03-02 0 0.260 0.260 0.290 0.260 0.265 6,000 1,575 0.2625 0.240 0.240 0.268 0.240 0.245 6,486 0.2428 0.00%
2022-03-01 0 0.260 0.260 0.290 0.250 0.280 282,000 74,175 0.2630 0.240 0.240 0.268 0.231 0.259 304,865 0.2433 0.00%
2022-02-28 0 0.260 0.260 0.285 0.260 0.290 15,000 4,260 0.2840 0.240 0.240 0.264 0.240 0.268 16,216 0.2627 -13.33%
2022-02-25 0 0.300 0.260 0.305 - - 0 0 - 0.278 0.240 0.282 - - 0 - 0.00%
2022-02-24 0 0.300 0.280 0.310 0.300 0.300 18,000 5,400 0.3000 0.278 0.259 0.287 0.278 0.278 19,459 0.2775 -4.76%
2022-02-23 0 0.315 0.300 0.320 - - 0 0 - 0.291 0.278 0.296 - - 0 - -1.56%
2022-02-22 0 0.320 0.300 0.320 0.300 0.335 429,000 128,805 0.3002 0.296 0.278 0.296 0.278 0.310 463,784 0.2777 0.00%
2022-02-21 0 0.320 0.305 0.315 0.305 0.330 423,000 129,165 0.3054 0.296 0.282 0.291 0.282 0.305 457,297 0.2825 1.59%
2022-02-18 0 0.315 0.300 0.315 0.300 0.320 834,000 250,320 0.3001 0.291 0.278 0.291 0.278 0.296 901,622 0.2776 -4.55%
2022-02-17 0 0.330 0.290 0.325 0.315 0.330 366,000 115,380 0.3152 0.305 0.268 0.301 0.291 0.305 395,676 0.2916 -4.35%
2022-02-16 0 0.345 0.290 0.350 - - 0 0 - 0.319 0.268 0.324 - - 0 - 0.00%
2022-02-15 0 0.345 0.305 0.355 - - 0 0 - 0.319 0.282 0.328 - - 0 - -1.43%
2022-02-14 0 0.350 0.290 0.355 0.340 0.350 366,000 124,485 0.3401 0.324 0.268 0.328 0.315 0.324 395,676 0.3146 6.06%
2022-02-11 0 0.330 0.290 0.340 - - 0 0 - 0.305 0.268 0.315 - - 0 - 0.00%
2022-02-10 0 0.330 0.290 0.340 - - 0 0 - 0.305 0.268 0.315 - - 0 - 0.00%
2022-02-09 0 0.330 0.290 0.335 - - 0 0 - 0.305 0.268 0.310 - - 0 - 0.00%
2022-02-08 0 0.330 0.290 0.340 - - 0 0 - 0.305 0.268 0.315 - - 0 - 0.00%
2022-02-07 0 0.330 0.290 0.340 - - 0 0 - 0.305 0.268 0.315 - - 0 - 0.00%
2022-02-04 0 0.330 0.290 0.340 - - 0 0 - 0.305 0.268 0.315 - - 0 - 0.00%
2022-01-31 0 0.330 0.290 0.340 - - 0 0 - 0.305 0.268 0.315 - - 0 - 0.00%
2022-01-28 0 0.330 0.290 0.335 - - 0 0 - 0.305 0.268 0.310 - - 0 - 0.00%
2022-01-27 0 0.330 0.305 0.340 - - 0 0 - 0.305 0.282 0.315 - - 0 - 0.00%
2022-01-26 0 0.330 0.270 0.345 - - 0 0 - 0.305 0.250 0.319 - - 0 - 0.00%
2022-01-25 0 0.330 0.320 0.350 - - 0 0 - 0.305 0.296 0.324 - - 0 - 0.00%
2022-01-24 0 0.330 0.330 0.340 0.330 0.330 90,000 29,700 0.3300 0.305 0.305 0.315 0.305 0.305 97,297 0.3053 -7.04%
2022-01-21 0 0.355 0.330 0.355 0.340 0.355 18,000 6,165 0.3425 0.328 0.305 0.328 0.315 0.328 19,459 0.3168 2.90%
2022-01-20 0 0.345 0.330 0.355 0.340 0.345 69,000 23,655 0.3428 0.319 0.305 0.328 0.315 0.319 74,595 0.3171 -1.43%
2022-01-19 0 0.350 0.330 0.345 0.335 0.350 27,000 9,090 0.3367 0.324 0.305 0.319 0.310 0.324 29,189 0.3114 1.45%
2022-01-18 0 0.345 0.335 0.355 - - 0 0 - 0.319 0.310 0.328 - - 0 - 0.00%
2022-01-17 0 0.345 0.335 0.345 0.340 0.345 84,000 28,575 0.3402 0.319 0.310 0.319 0.315 0.319 90,811 0.3147 -2.82%
2022-01-14 0 0.355 0.335 0.355 0.330 0.355 156,000 51,645 0.3311 0.328 0.310 0.328 0.305 0.328 168,649 0.3062 4.41%
2022-01-13 0 0.340 0.335 0.360 - - 0 0 - 0.315 0.310 0.333 - - 0 - 0.00%
2022-01-12 0 0.340 0.335 0.360 0.340 0.345 120,000 40,830 0.3403 0.315 0.310 0.333 0.315 0.319 129,730 0.3147 -4.23%
2022-01-11 0 0.355 0.350 0.410 0.355 0.355 36,000 12,780 0.3550 0.328 0.324 0.379 0.328 0.328 38,919 0.3284 -4.05%
2022-01-10 0 0.370 0.345 0.370 - - 0 0 - 0.342 0.319 0.342 - - 0 - 0.00%
2022-01-07 0 0.370 0.370 0.415 0.365 0.370 10,062,000 3,721,785 0.3699 0.342 0.342 0.384 0.338 0.342 10,877,838 0.3421 0.00%
2022-01-06 0 0.370 0.370 0.395 0.370 0.370 1,974,000 730,380 0.3700 0.342 0.342 0.365 0.342 0.342 2,134,054 0.3423 0.00%
2022-01-05 0 0.370 0.345 0.395 - - 0 0 - 0.342 0.319 0.365 - - 0 - 0.00%
2022-01-04 0 0.370 0.345 0.370 - - 0 0 - 0.342 0.319 0.342 - - 0 - 0.00%
2022-01-03 0 0.370 0.345 0.370 - - 0 0 - 0.342 0.319 0.342 - - 0 - 0.00%
2021-12-31 0 0.370 0.345 0.370 - - 0 0 - 0.342 0.319 0.342 - - 0 - 0.00%
2021-12-30 0 0.370 0.345 0.370 - - 0 0 - 0.342 0.319 0.342 - - 0 - 0.00%
2021-12-29 0 0.370 0.345 0.370 0.345 0.370 9,000 3,240 0.3600 0.342 0.319 0.342 0.319 0.342 9,730 0.3330 0.00%
2021-12-28 0 0.370 0.345 0.370 - - 0 0 - 0.342 0.319 0.342 - - 0 - 0.00%
2021-12-24 0 0.370 0.345 0.370 - - 0 0 - 0.342 0.319 0.342 - - 0 - 0.00%
2021-12-23 0 0.370 0.345 0.395 0.350 0.370 171,000 60,240 0.3523 0.342 0.319 0.365 0.324 0.342 184,865 0.3259 4.23%
2021-12-22 0 0.355 0.335 0.355 0.335 0.355 66,000 22,170 0.3359 0.328 0.310 0.328 0.310 0.328 71,351 0.3107 0.00%
2021-12-21 0 0.355 0.320 0.355 - - 0 0 - 0.328 0.296 0.328 - - 0 - 0.00%
2021-12-20 0 0.355 0.315 0.355 0.350 0.355 135,000 47,265 0.3501 0.328 0.291 0.328 0.324 0.328 145,946 0.3239 0.00%
2021-12-17 0 0.355 0.325 0.355 0.360 0.360 279,000 100,440 0.3600 0.328 0.301 0.328 0.333 0.333 301,622 0.3330 -2.74%
2021-12-16 0 0.365 0.325 0.365 - - 0 0 - 0.338 0.301 0.338 - - 0 - 0.00%
2021-12-15 0 0.365 0.335 0.365 - - 0 0 - 0.338 0.310 0.338 - - 0 - 0.00%
2021-12-14 0 0.365 0.325 0.365 0.335 0.365 192,000 66,375 0.3457 0.338 0.301 0.338 0.310 0.338 207,568 0.3198 0.00%
2021-12-13 0 0.365 0.340 0.365 0.340 0.365 12,000 4,260 0.3550 0.338 0.315 0.338 0.315 0.338 12,973 0.3284 0.00%
2021-12-10 0 0.365 0.360 0.365 0.355 0.380 321,000 115,230 0.3590 0.338 0.333 0.338 0.328 0.351 347,027 0.3320 -7.59%
2021-12-09 0 0.395 0.360 0.410 0.370 0.395 24,000 9,045 0.3769 0.365 0.333 0.379 0.342 0.365 25,946 0.3486 0.00%
2021-12-08 0 0.395 0.370 0.415 0.395 0.395 18,000 7,110 0.3950 0.365 0.342 0.384 0.365 0.365 19,459 0.3654 0.00%
2021-12-07 0 0.395 0.365 0.415 - - 0 0 - 0.365 0.338 0.384 - - 0 - 0.00%
2021-12-06 0 0.395 0.370 0.410 - - 0 0 - 0.365 0.342 0.379 - - 0 - 0.00%
2021-12-03 0 0.395 0.370 0.395 0.395 0.425 588,000 233,085 0.3964 0.365 0.342 0.365 0.365 0.393 635,676 0.3667 1.28%
2021-12-02 0 0.390 0.360 0.390 0.355 0.390 156,000 58,605 0.3757 0.361 0.333 0.361 0.328 0.361 168,649 0.3475 2.63%
2021-12-01 0 0.380 0.370 0.380 0.380 0.380 3,000 1,140 0.3800 0.351 0.342 0.351 0.351 0.351 3,243 0.3515 0.00%
2021-11-30 0 0.380 0.365 0.380 - - 0 0 - 0.351 0.338 0.351 - - 0 - 0.00%
2021-11-29 0 0.380 0.380 0.385 0.365 0.425 774,000 293,985 0.3798 0.351 0.351 0.356 0.338 0.393 836,757 0.3513 -1.30%
2021-11-26 0 0.385 0.355 0.385 0.355 0.400 258,000 101,595 0.3938 0.356 0.328 0.356 0.328 0.370 278,919 0.3642 -2.53%
2021-11-25 0 0.395 0.370 0.400 0.370 0.400 435,000 168,540 0.3874 0.365 0.342 0.370 0.342 0.370 470,270 0.3584 0.00%
2021-11-24 0 0.395 0.360 0.405 0.365 0.410 294,000 109,905 0.3738 0.365 0.333 0.375 0.338 0.379 317,838 0.3458 5.33%
2021-11-23 0 0.375 0.370 0.390 0.375 0.410 450,000 179,430 0.3987 0.347 0.342 0.361 0.347 0.379 486,486 0.3688 -2.60%
2021-11-22 0 0.385 0.375 0.395 0.350 0.400 381,000 147,165 0.3863 0.356 0.347 0.365 0.324 0.370 411,892 0.3573 0.00%
2021-11-19 0 0.385 0.345 0.385 0.345 0.385 216,000 75,165 0.3480 0.356 0.319 0.356 0.319 0.356 233,514 0.3219 1.32%
2021-11-18 0 0.380 0.325 0.390 - - 0 0 - 0.351 0.301 0.361 - - 0 - 0.00%
2021-11-17 0 0.380 0.355 0.390 - - 0 0 - 0.351 0.328 0.361 - - 0 - 0.00%
2021-11-16 0 0.380 0.350 0.385 - - 0 0 - 0.351 0.324 0.356 - - 0 - 0.00%
2021-11-15 0 0.380 0.335 0.385 0.370 0.380 150,000 56,580 0.3772 0.351 0.310 0.356 0.342 0.351 162,162 0.3489 4.11%
2021-11-12 0 0.365 0.360 0.385 0.360 0.380 276,000 101,565 0.3680 0.338 0.333 0.356 0.333 0.351 298,378 0.3404 -10.98%
2021-11-11 0 0.410 0.380 0.410 - - 0 0 - 0.379 0.351 0.379 - - 0 - -2.38%
2021-11-10 0 0.420 0.380 0.425 - - 0 0 - 0.388 0.351 0.393 - - 0 - 0.00%
2021-11-09 0 0.420 0.385 0.420 - - 0 0 - 0.388 0.356 0.388 - - 0 - 0.00%
2021-11-08 0 0.420 0.385 0.425 - - 0 0 - 0.388 0.356 0.393 - - 0 - 0.00%
2021-11-05 0 0.420 0.380 0.425 0.420 0.420 885,000 371,700 0.4200 0.388 0.351 0.393 0.388 0.388 956,757 0.3885 3.70%
2021-11-04 0 0.405 0.375 0.425 0.405 0.405 3,000 1,215 0.4050 0.375 0.347 0.393 0.375 0.375 3,243 0.3746 -1.22%
2021-11-03 0 0.410 0.370 0.425 0.410 0.410 27,000 11,100 0.4111 0.379 0.342 0.393 0.379 0.379 29,189 0.3803 -2.38%
2021-11-02 0 0.420 0.370 0.425 - - 0 0 - 0.388 0.342 0.393 - - 0 - 0.00%
2021-11-01 0 0.420 0.365 0.420 0.440 0.445 45,000 19,830 0.4407 0.388 0.338 0.388 0.407 0.412 48,649 0.4076 9.09%
2021-10-29 0 0.385 0.325 0.440 - - 0 0 - 0.356 0.301 0.407 - - 0 - 0.00%
2021-10-28 0 0.385 0.385 0.440 - - 0 0 - 0.356 0.356 0.407 - - 0 - 0.00%
2021-10-27 0 0.385 0.370 0.385 0.385 0.410 54,000 20,955 0.3881 0.356 0.342 0.356 0.356 0.379 58,378 0.3590 -7.23%
2021-10-26 0 0.415 0.395 0.415 - - 0 0 - 0.384 0.365 0.384 - - 0 - 0.00%
2021-10-25 0 0.415 0.395 0.415 - - 0 0 - 0.384 0.365 0.384 - - 0 - 0.00%
2021-10-22 0 0.415 0.395 0.420 - - 0 0 - 0.384 0.365 0.388 - - 0 - 0.00%
2021-10-21 0 0.415 0.405 0.415 0.415 0.415 57,000 23,655 0.4150 0.384 0.375 0.384 0.384 0.384 61,622 0.3839 2.47%
2021-10-20 0 0.405 0.405 0.415 0.405 0.475 7,281,000 3,399,870 0.4670 0.375 0.375 0.384 0.375 0.439 7,871,351 0.4319 1.25%
2021-10-19 0 0.400 0.400 0.430 0.395 0.450 2,514,000 1,104,990 0.4395 0.370 0.370 0.398 0.365 0.416 2,717,838 0.4066 -5.88%
2021-10-18 0 0.425 0.420 0.425 0.425 0.425 1,230,000 522,750 0.4250 0.393 0.388 0.393 0.393 0.393 1,329,730 0.3931 -1.16%
2021-10-15 0 0.430 0.425 0.430 0.425 0.470 1,443,000 628,170 0.4353 0.398 0.393 0.398 0.393 0.435 1,560,000 0.4027 1.18%
2021-10-12 0 0.425 0.415 0.430 0.425 0.435 582,000 248,850 0.4276 0.393 0.384 0.398 0.393 0.402 629,189 0.3955 -1.16%
2021-10-11 0 0.430 0.420 0.430 0.420 0.440 942,000 407,670 0.4328 0.398 0.388 0.398 0.388 0.407 1,018,378 0.4003 2.38%
2021-10-08 0 0.420 0.400 0.420 0.400 0.445 1,158,000 485,085 0.4189 0.388 0.370 0.388 0.370 0.412 1,251,892 0.3875 -3.45%
2021-10-07 0 0.435 0.420 0.435 0.425 0.450 900,000 393,540 0.4373 0.402 0.388 0.402 0.393 0.416 972,973 0.4045 0.00%
2021-10-06 0 0.435 0.420 0.435 0.435 0.440 510,000 222,375 0.4360 0.402 0.388 0.402 0.402 0.407 551,351 0.4033 0.00%
2021-10-05 0 0.435 0.425 0.435 0.415 0.440 1,152,000 494,085 0.4289 0.402 0.393 0.402 0.384 0.407 1,245,405 0.3967 3.57%
2021-10-04 0 0.420 0.415 0.420 0.415 0.435 615,000 260,940 0.4243 0.388 0.384 0.388 0.384 0.402 664,865 0.3925 -3.45%
2021-09-30 0 0.435 0.425 0.440 0.430 0.450 837,000 366,435 0.4378 0.402 0.393 0.407 0.398 0.416 904,865 0.4050 -2.25%
2021-09-29 0 0.445 0.425 0.445 0.425 0.455 978,000 428,400 0.4380 0.412 0.393 0.412 0.393 0.421 1,057,297 0.4052 0.00%
2021-09-28 0 0.445 0.435 0.445 0.435 0.450 579,000 259,500 0.4482 0.412 0.402 0.412 0.402 0.416 625,946 0.4146 2.30%
2021-09-27 0 0.435 0.435 0.450 0.435 0.465 810,000 363,720 0.4490 0.402 0.402 0.416 0.402 0.430 875,676 0.4154 0.00%
2021-09-24 0 0.435 0.435 0.445 0.435 0.480 1,074,000 495,390 0.4613 0.402 0.402 0.412 0.402 0.444 1,161,081 0.4267 -5.43%
2021-09-23 0 0.460 0.460 0.475 0.460 0.490 1,209,000 576,540 0.4769 0.426 0.426 0.439 0.426 0.453 1,307,027 0.4411 2.22%
2021-09-21 0 0.450 0.430 0.455 0.445 0.455 870,000 392,010 0.4506 0.416 0.398 0.421 0.412 0.421 940,541 0.4168 0.00%
2021-09-20 0 0.450 0.430 0.450 0.435 0.455 993,000 444,435 0.4476 0.416 0.398 0.416 0.402 0.421 1,073,514 0.4140 -1.10%
2021-09-17 0 0.455 0.445 0.455 0.455 0.460 672,000 308,070 0.4584 0.421 0.412 0.421 0.421 0.426 726,486 0.4241 -1.09%
2021-09-16 0 0.460 0.445 0.460 0.460 0.465 834,000 384,090 0.4605 0.426 0.412 0.426 0.426 0.430 901,622 0.4260 0.00%
2021-09-15 0 0.460 0.445 0.460 0.435 0.465 1,986,000 890,805 0.4485 0.426 0.412 0.426 0.402 0.430 2,147,027 0.4149 2.22%
2021-09-14 0 0.450 0.435 0.455 0.445 0.465 621,000 281,130 0.4527 0.416 0.402 0.421 0.412 0.430 671,351 0.4188 0.00%
2021-09-13 0 0.450 0.425 0.450 0.450 0.465 1,131,000 511,935 0.4526 0.416 0.393 0.416 0.416 0.430 1,222,703 0.4187 -2.17%
2021-09-10 0 0.460 0.440 0.460 0.440 0.465 1,422,000 654,405 0.4602 0.426 0.407 0.426 0.407 0.430 1,537,297 0.4257 5.75%
2021-09-09 0 0.435 0.425 0.440 0.405 0.450 1,332,000 580,845 0.4361 0.402 0.393 0.407 0.375 0.416 1,440,000 0.4034 8.75%
2021-09-08 0 0.400 0.395 0.405 0.395 0.405 732,000 293,565 0.4010 0.370 0.365 0.375 0.365 0.375 791,351 0.3710 0.00%
2021-09-07 0 0.400 0.390 0.400 0.400 0.410 777,000 311,100 0.4004 0.370 0.361 0.370 0.370 0.379 840,000 0.3704 0.00%
2021-09-06 0 0.400 0.395 0.405 0.400 0.415 1,407,000 570,945 0.4058 0.370 0.365 0.375 0.370 0.384 1,521,081 0.3754 0.00%
2021-09-03 0 0.400 0.390 0.400 0.400 0.420 786,000 320,400 0.4076 0.370 0.361 0.370 0.370 0.388 849,730 0.3771 -2.44%
2021-09-02 0 0.410 0.395 0.410 0.400 0.420 3,684,000 1,496,385 0.4062 0.379 0.365 0.379 0.370 0.388 3,982,703 0.3757 2.50%
2021-09-01 0 0.400 0.380 0.400 0.380 0.420 1,035,000 415,680 0.4016 0.370 0.351 0.370 0.351 0.388 1,118,919 0.3715 -2.44%
2021-08-31 0 0.410 0.400 0.415 0.410 0.430 2,142,000 889,875 0.4154 0.379 0.370 0.384 0.379 0.398 2,315,676 0.3843 -2.38%
2021-08-30 0 0.420 0.410 0.425 0.420 0.435 684,000 295,965 0.4327 0.388 0.379 0.393 0.388 0.402 739,459 0.4002 -3.45%
2021-08-27 0 0.435 0.415 0.435 0.430 0.445 336,000 147,555 0.4392 0.402 0.384 0.402 0.398 0.412 363,243 0.4062 3.57%
2021-08-26 0 0.420 0.410 0.420 0.420 0.420 987,000 414,540 0.4200 0.388 0.379 0.388 0.388 0.388 1,067,027 0.3885 0.00%
2021-08-25 0 0.420 0.415 0.425 0.420 0.425 777,000 327,240 0.4212 0.388 0.384 0.393 0.388 0.393 840,000 0.3896 0.00%
2021-08-24 0 0.420 0.420 0.425 0.420 0.420 915,000 384,300 0.4200 0.388 0.388 0.393 0.388 0.388 989,189 0.3885 -1.18%
2021-08-23 0 0.425 0.415 0.430 0.425 0.435 783,000 334,605 0.4273 0.393 0.384 0.398 0.393 0.402 846,486 0.3953 0.00%
2021-08-20 0 0.425 0.415 0.430 0.415 0.440 1,650,000 698,835 0.4235 0.393 0.384 0.398 0.384 0.407 1,783,784 0.3918 -2.30%
2021-08-19 0 0.435 0.430 0.440 0.435 0.445 1,041,000 454,635 0.4367 0.402 0.398 0.407 0.402 0.412 1,125,405 0.4040 -1.14%
2021-08-18 0 0.440 0.435 0.440 0.440 0.445 1,080,000 475,650 0.4404 0.407 0.402 0.407 0.407 0.412 1,167,568 0.4074 0.00%
2021-08-17 0 0.440 0.435 0.445 0.440 0.445 1,176,000 518,640 0.4410 0.407 0.402 0.412 0.407 0.412 1,271,351 0.4079 0.00%
2021-08-16 0 0.440 0.435 0.445 0.440 0.445 1,158,000 512,985 0.4430 0.407 0.402 0.412 0.407 0.412 1,251,892 0.4098 0.00%
2021-08-13 0 0.440 0.430 0.440 0.435 0.440 1,035,000 454,500 0.4391 0.407 0.398 0.407 0.402 0.407 1,118,919 0.4062 1.15%
2021-08-12 0 0.435 0.430 0.440 0.435 0.435 618,000 268,830 0.4350 0.402 0.398 0.407 0.402 0.402 668,108 0.4024 -1.14%
2021-08-11 0 0.440 0.430 0.445 0.430 0.455 942,000 417,375 0.4431 0.407 0.398 0.412 0.398 0.421 1,018,378 0.4098 0.00%
2021-08-10 0 0.440 0.430 0.445 0.440 0.450 1,209,000 533,040 0.4409 0.407 0.398 0.412 0.407 0.416 1,307,027 0.4078 3.53%
2021-08-09 0 0.425 0.425 0.450 0.425 0.445 1,140,000 502,890 0.4411 0.393 0.393 0.416 0.393 0.412 1,232,432 0.4080 -4.49%
2021-08-06 0 0.445 0.435 0.445 0.445 0.450 1,014,000 453,930 0.4477 0.412 0.402 0.412 0.412 0.416 1,096,216 0.4141 0.00%
2021-08-05 0 0.445 0.430 0.445 0.420 0.475 2,625,000 1,172,160 0.4465 0.412 0.398 0.412 0.388 0.439 2,837,838 0.4130 1.14%
2021-08-04 0 0.440 0.435 0.440 0.440 0.460 699,000 311,550 0.4457 0.407 0.402 0.407 0.407 0.426 755,676 0.4123 -1.12%
2021-08-03 0 0.445 0.430 0.445 0.445 0.450 999,000 449,490 0.4499 0.412 0.398 0.412 0.412 0.416 1,080,000 0.4162 -1.11%
2021-08-02 0 0.450 0.430 0.450 0.430 0.455 1,137,000 509,760 0.4483 0.416 0.398 0.416 0.398 0.421 1,229,189 0.4147 3.45%
2021-07-30 0 0.435 0.425 0.430 0.430 0.455 1,479,000 657,450 0.4445 0.402 0.393 0.398 0.398 0.421 1,598,919 0.4112 -2.25%
2021-07-29 0 0.445 0.435 0.445 0.430 0.445 195,000 86,235 0.4422 0.412 0.402 0.412 0.398 0.412 210,811 0.4091 1.14%
2021-07-28 0 0.440 0.420 0.445 0.415 0.455 1,011,000 441,855 0.4370 0.407 0.388 0.412 0.384 0.421 1,092,973 0.4043 -3.30%
2021-07-27 0 0.455 0.435 0.460 0.435 0.460 1,032,000 468,405 0.4539 0.421 0.402 0.426 0.402 0.426 1,115,676 0.4198 0.00%
2021-07-26 0 0.455 0.430 0.455 0.450 0.475 1,230,000 560,505 0.4557 0.421 0.398 0.421 0.416 0.439 1,329,730 0.4215 2.25%
2021-07-23 0 0.445 0.435 0.450 0.440 0.455 1,314,000 587,190 0.4469 0.412 0.402 0.416 0.407 0.421 1,420,541 0.4134 1.14%
2021-07-22 0 0.440 0.415 0.450 0.410 0.440 879,000 372,780 0.4241 0.407 0.384 0.416 0.379 0.407 950,270 0.3923 3.53%
2021-07-21 0 0.425 0.425 0.435 0.425 0.470 1,563,000 681,465 0.4360 0.393 0.393 0.402 0.393 0.435 1,689,730 0.4033 -4.49%
2021-07-20 0 0.445 0.435 0.450 0.440 0.465 651,000 293,670 0.4511 0.412 0.402 0.416 0.407 0.430 703,784 0.4173 -1.11%
2021-07-19 0 0.450 0.445 0.460 0.450 0.490 1,683,000 783,210 0.4654 0.416 0.412 0.426 0.416 0.453 1,819,459 0.4305 -6.25%
2021-07-16 0 0.480 0.470 0.480 0.460 0.485 1,770,000 833,790 0.4711 0.444 0.435 0.444 0.426 0.449 1,913,514 0.4357 2.13%
2021-07-15 0 0.470 0.470 0.475 0.455 0.490 1,278,000 597,165 0.4673 0.435 0.435 0.439 0.421 0.453 1,381,622 0.4322 4.44%
2021-07-14 0 0.450 0.450 0.455 0.445 0.475 804,000 373,110 0.4641 0.416 0.416 0.421 0.412 0.439 869,189 0.4293 -2.17%
2021-07-13 0 0.460 0.450 0.460 0.450 0.465 1,089,000 498,660 0.4579 0.426 0.416 0.426 0.416 0.430 1,177,297 0.4236 2.22%
2021-07-12 0 0.450 0.440 0.455 0.450 0.470 669,000 310,800 0.4646 0.416 0.407 0.421 0.416 0.435 723,243 0.4297 0.00%
2021-07-09 0 0.450 0.445 0.450 0.445 0.475 912,000 418,200 0.4586 0.416 0.412 0.416 0.412 0.439 985,946 0.4242 1.12%
2021-07-08 0 0.445 0.440 0.450 0.440 0.470 1,641,000 740,445 0.4512 0.412 0.407 0.416 0.407 0.435 1,774,054 0.4174 -2.20%
2021-07-07 0 0.455 0.435 0.460 0.430 0.460 2,025,000 901,710 0.4453 0.421 0.402 0.426 0.398 0.426 2,189,189 0.4119 5.81%
2021-07-06 0 0.430 0.410 0.430 0.425 0.430 513,000 218,055 0.4251 0.398 0.379 0.398 0.393 0.398 554,595 0.3932 2.38%
2021-07-05 0 0.420 0.405 0.425 0.390 0.435 5,271,000 2,081,985 0.3950 0.388 0.375 0.393 0.361 0.402 5,698,378 0.3654 1.20%
2021-07-02 0 0.415 0.415 0.420 0.415 0.500 1,605,000 744,765 0.4640 0.384 0.384 0.388 0.384 0.463 1,735,135 0.4292 -9.78%
2021-06-30 0 0.460 0.435 0.465 0.435 0.490 2,235,000 1,058,745 0.4737 0.426 0.402 0.430 0.402 0.453 2,416,216 0.4382 6.98%
2021-06-29 0 0.430 0.420 0.430 0.415 0.450 933,000 414,900 0.4447 0.398 0.388 0.398 0.384 0.416 1,008,649 0.4113 -4.44%
2021-06-28 0 0.450 0.410 0.460 0.450 0.450 105,000 47,250 0.4500 0.416 0.379 0.426 0.416 0.416 113,514 0.4163 2.27%
2021-06-25 0 0.440 0.415 0.440 - - 0 0 - 0.407 0.384 0.407 - - 0 - 0.00%
2021-06-24 0 0.440 0.425 0.440 0.445 0.460 27,000 12,345 0.4572 0.407 0.393 0.407 0.412 0.426 29,189 0.4229 -3.30%
2021-06-23 0 0.455 0.435 0.455 0.435 0.465 1,500,000 674,145 0.4494 0.421 0.402 0.421 0.402 0.430 1,621,622 0.4157 5.81%
2021-06-22 0 0.430 0.425 0.435 0.420 0.440 1,140,000 491,325 0.4310 0.398 0.393 0.402 0.388 0.407 1,232,432 0.3987 2.38%
2021-06-21 0 0.420 0.415 0.425 0.395 0.445 3,573,000 1,509,885 0.4226 0.388 0.384 0.393 0.365 0.412 3,862,703 0.3909 0.00%
2021-06-18 0 0.420 0.415 0.420 0.420 0.435 978,000 417,105 0.4265 0.388 0.384 0.388 0.388 0.402 1,057,297 0.3945 0.00%
2021-06-17 0 0.420 0.400 0.420 0.400 0.445 1,575,000 668,445 0.4244 0.388 0.370 0.388 0.370 0.412 1,702,703 0.3926 1.20%
2021-06-16 0 0.415 0.415 0.425 0.415 0.465 546,000 233,460 0.4276 0.384 0.384 0.393 0.384 0.430 590,270 0.3955 1.22%
2021-06-15 0 0.410 0.400 0.410 0.395 0.425 693,000 285,255 0.4116 0.379 0.370 0.379 0.365 0.393 749,189 0.3808 -2.38%
2021-06-11 0 0.420 0.400 0.420 0.430 0.430 120,000 51,600 0.4300 0.388 0.370 0.388 0.398 0.398 129,730 0.3978 -1.18%
2021-06-10 0 0.425 0.400 0.425 0.425 0.430 123,000 52,875 0.4299 0.393 0.370 0.393 0.393 0.398 132,973 0.3976 1.19%
2021-06-09 0 0.420 0.400 0.420 0.430 0.430 12,000 5,070 0.4225 0.388 0.370 0.388 0.398 0.398 12,973 0.3908 5.00%
2021-06-08 0 0.400 0.400 0.415 0.400 0.400 333,000 133,200 0.4000 0.370 0.370 0.384 0.370 0.370 360,000 0.3700 -5.88%
2021-06-07 0 0.425 0.400 0.425 - - 0 0 - 0.393 0.370 0.393 - - 0 - -1.16%
2021-06-04 0 0.430 0.400 0.430 - - 0 0 - 0.398 0.370 0.398 - - 0 - 0.00%
2021-06-03 0 0.430 0.400 0.430 - - 0 0 - 0.398 0.370 0.398 - - 0 - 0.00%
2021-06-02 0 0.430 0.410 0.450 - - 0 0 - 0.398 0.379 0.416 - - 0 - 0.00%
2021-06-01 0 0.430 0.400 0.430 0.395 0.430 21,000 8,925 0.4250 0.398 0.370 0.398 0.365 0.398 22,703 0.3931 2.38%
2021-05-31 0 0.420 0.405 0.425 0.420 0.430 2,499,000 1,059,105 0.4238 0.388 0.375 0.393 0.388 0.398 2,701,622 0.3920 2.44%
2021-05-28 0 0.410 0.400 0.410 0.390 0.410 2,208,000 886,590 0.4015 0.379 0.370 0.379 0.361 0.379 2,387,027 0.3714 0.00%
2021-05-27 0 0.410 0.405 0.420 0.400 0.435 3,855,000 1,599,630 0.4149 0.379 0.375 0.388 0.370 0.402 4,167,568 0.3838 3.80%
2021-05-26 0 0.395 0.395 0.420 0.390 0.470 2,292,000 987,720 0.4309 0.365 0.365 0.388 0.361 0.435 2,477,838 0.3986 -9.20%
2021-05-25 0 0.435 0.430 0.435 0.435 0.445 1,812,000 803,625 0.4435 0.402 0.398 0.402 0.402 0.412 1,958,919 0.4102 1.16%
2021-05-24 0 0.430 0.410 0.430 0.420 0.430 2,175,000 914,430 0.4204 0.398 0.379 0.398 0.388 0.398 2,351,351 0.3889 2.38%
2021-05-21 0 0.420 0.390 0.425 0.420 0.435 1,941,000 820,650 0.4228 0.388 0.361 0.393 0.388 0.402 2,098,378 0.3911 3.70%
2021-05-20 0 0.405 0.395 0.415 0.375 0.415 2,139,000 817,380 0.3821 0.375 0.365 0.384 0.347 0.384 2,312,432 0.3535 -2.41%
2021-05-18 0 0.415 0.390 0.475 0.395 0.415 1,716,000 706,740 0.4119 0.384 0.361 0.439 0.365 0.384 1,855,135 0.3810 6.41%
2021-05-17 0 0.390 0.385 0.405 0.380 0.475 2,985,000 1,244,880 0.4170 0.361 0.356 0.375 0.351 0.439 3,227,027 0.3858 -15.22%
2021-05-14 0 0.460 0.450 0.465 0.450 0.490 2,181,000 1,018,920 0.4672 0.426 0.416 0.430 0.416 0.453 2,357,838 0.4321 -4.17%
2021-05-13 0 0.480 0.470 0.480 0.465 0.490 1,746,000 836,760 0.4792 0.444 0.435 0.444 0.430 0.453 1,887,568 0.4433 -1.03%
2021-05-12 0 0.485 0.480 0.490 0.445 0.510 2,165,000 1,015,845 0.4692 0.449 0.444 0.453 0.412 0.472 2,340,541 0.4340 11.49%
2021-05-11 0 0.435 0.435 0.450 0.430 0.455 2,250,000 984,705 0.4376 0.402 0.402 0.416 0.398 0.421 2,432,432 0.4048 3.57%
2021-05-10 0 0.420 0.395 0.425 0.410 0.425 1,029,000 432,660 0.4205 0.388 0.365 0.393 0.379 0.393 1,112,432 0.3889 6.33%
2021-05-07 0 0.395 0.395 0.410 0.395 0.430 1,239,000 511,320 0.4127 0.365 0.365 0.379 0.365 0.398 1,339,459 0.3817 3.95%
2021-05-06 0 0.380 0.380 0.395 0.370 0.405 1,917,000 734,625 0.3832 0.351 0.351 0.365 0.342 0.375 2,072,432 0.3545 2.70%
2021-05-05 0 0.370 0.360 0.405 0.370 0.420 174,000 69,870 0.4016 0.342 0.333 0.375 0.342 0.388 188,108 0.3714 -3.90%
2021-05-04 0 0.385 0.370 0.425 0.385 0.385 21,000 8,040 0.3829 0.356 0.342 0.393 0.356 0.356 22,703 0.3541 -2.53%
2021-05-03 0 0.395 0.395 0.450 0.385 0.450 1,002,000 450,525 0.4496 0.365 0.365 0.416 0.356 0.416 1,083,243 0.4159 -7.06%
2021-04-30 0 0.425 0.370 0.430 0.425 0.430 57,000 24,435 0.4287 0.393 0.342 0.398 0.393 0.398 61,622 0.3965 11.84%
2021-04-29 0 0.380 0.345 0.425 - - 0 0 - 0.351 0.319 0.393 - - 0 - 0.00%
2021-04-28 0 0.380 0.350 0.430 - - 0 0 - 0.351 0.324 0.398 - - 0 - 0.00%
2021-04-27 0 0.380 0.345 0.420 - - 0 0 - 0.351 0.319 0.388 - - 0 - 0.00%
2021-04-26 0 0.380 0.340 0.420 - - 0 0 - 0.351 0.315 0.388 - - 0 - 0.00%
2021-04-23 0 0.380 0.340 0.430 0.380 0.380 9,000 3,420 0.3800 0.351 0.315 0.398 0.351 0.351 9,730 0.3515 0.00%
2021-04-22 0 0.380 0.340 0.425 - - 0 0 - 0.351 0.315 0.393 - - 0 - 0.00%
2021-04-21 0 0.380 0.335 0.430 - - 0 0 - 0.351 0.310 0.398 - - 0 - 0.00%
2021-04-20 0 0.380 0.360 0.385 - - 0 0 - 0.351 0.333 0.356 - - 0 - -2.56%
2021-04-19 0 0.390 0.360 0.400 0.390 0.390 96,000 37,440 0.3900 0.361 0.333 0.370 0.361 0.361 103,784 0.3608 8.33%
2021-04-16 0 0.360 0.310 0.400 - - 0 0 - 0.333 0.287 0.370 - - 0 - 0.00%
2021-04-15 0 0.360 0.325 0.400 - - 0 0 - 0.333 0.301 0.370 - - 0 - 0.00%
2021-04-14 0 0.360 0.335 0.400 - - 0 0 - 0.333 0.310 0.370 - - 0 - 0.00%
2021-04-13 0 0.360 0.360 0.400 0.360 0.365 498,000 179,295 0.3600 0.333 0.333 0.370 0.333 0.338 538,378 0.3330 -2.70%
2021-04-12 0 0.370 0.370 0.400 0.360 0.390 78,000 28,740 0.3685 0.342 0.342 0.370 0.333 0.361 84,324 0.3408 -1.33%
2021-04-09 0 0.375 0.375 0.400 0.375 0.460 1,248,000 472,050 0.3782 0.347 0.347 0.370 0.347 0.426 1,349,189 0.3499 -12.79%
2021-04-08 0 0.430 0.375 0.440 0.410 0.430 114,000 46,785 0.4104 0.398 0.347 0.407 0.379 0.398 123,243 0.3796 7.50%
2021-04-07 0 0.400 0.365 0.400 0.350 0.400 702,000 258,915 0.3688 0.370 0.338 0.370 0.324 0.370 758,919 0.3412 -2.44%
2021-04-01 0 0.410 0.375 0.410 0.385 0.415 525,000 209,745 0.3995 0.379 0.347 0.379 0.356 0.384 567,568 0.3696 2.50%
2021-03-31 0 0.400 0.325 0.405 - - 0 0 - 0.370 0.301 0.375 - - 0 - 0.00%
2021-03-30 0 0.400 0.310 0.400 0.390 0.400 33,000 12,930 0.3918 0.370 0.287 0.370 0.361 0.370 35,676 0.3624 21.21%
2021-03-29 0 0.330 0.325 0.395 0.330 0.400 78,000 25,950 0.3327 0.305 0.301 0.365 0.305 0.370 84,324 0.3077 -5.71%
2021-03-26 0 0.350 0.335 0.400 - - 21,000 7,350 0.3500 0.324 0.310 0.370 - - 22,703 0.3238 0.00%
2021-03-25 0 0.350 0.350 0.400 0.350 0.350 6,000 2,100 0.3500 0.324 0.324 0.370 0.324 0.324 6,486 0.3238 -4.11%
2021-03-24 0 0.365 0.350 0.420 0.330 0.365 12,000 4,275 0.3563 0.338 0.324 0.388 0.305 0.338 12,973 0.3295 4.29%
2021-03-23 0 0.350 0.350 0.420 0.350 0.350 3,000 1,050 0.3500 0.324 0.324 0.388 0.324 0.324 3,243 0.3238 -5.41%
2021-03-22 0 0.370 0.370 0.415 0.370 0.385 45,000 16,770 0.3727 0.342 0.342 0.384 0.342 0.356 48,649 0.3447 0.00%
2021-03-19 0 0.370 0.340 0.355 0.355 0.370 54,000 19,620 0.3633 0.342 0.315 0.328 0.328 0.342 58,378 0.3361 -5.13%
2021-03-18 0 0.390 0.395 0.450 0.380 0.400 33,000 12,810 0.3882 0.361 0.365 0.416 0.351 0.370 35,676 0.3591 -9.30%
2021-03-17 0 0.430 0.385 0.440 - - 0 0 - 0.398 0.356 0.407 - - 0 - 0.00%
2021-03-16 0 0.430 0.425 0.430 0.390 0.430 444,000 179,310 0.4039 0.398 0.393 0.398 0.361 0.398 480,000 0.3736 10.26%
2021-03-15 0 0.390 0.390 0.430 0.390 0.435 102,000 42,795 0.4196 0.361 0.361 0.398 0.361 0.402 110,270 0.3881 -11.36%
2021-03-12 0 0.440 0.405 0.440 0.440 0.440 1,029,000 452,760 0.4400 0.407 0.375 0.407 0.407 0.407 1,112,432 0.4070 2.33%
2021-03-11 0 0.430 0.410 0.440 0.420 0.430 642,000 273,765 0.4264 0.398 0.379 0.407 0.388 0.398 694,054 0.3944 1.18%
2021-03-10 0 0.425 0.405 0.425 0.410 0.430 648,000 274,650 0.4238 0.393 0.375 0.393 0.379 0.398 700,541 0.3921 7.59%
2021-03-09 0 0.395 0.395 0.410 0.385 0.445 531,000 210,345 0.3961 0.365 0.365 0.379 0.356 0.412 574,054 0.3664 -4.82%
2021-03-08 0 0.415 0.390 0.415 0.380 0.470 807,000 336,105 0.4165 0.384 0.361 0.384 0.351 0.435 872,432 0.3853 -6.74%
2021-03-05 0 0.445 0.400 0.445 0.370 0.495 660,000 271,440 0.4113 0.412 0.370 0.412 0.342 0.458 713,514 0.3804 23.61%
2021-03-04 0 0.360 0.335 0.360 0.320 0.490 2,118,000 769,620 0.3634 0.333 0.310 0.333 0.296 0.453 2,289,730 0.3361 20.00%
2021-03-03 0 0.300 0.300 0.390 0.280 0.285 321,000 93,330 0.2907 0.278 0.278 0.361 0.259 0.264 347,027 0.2689 3.45%
2021-03-02 0 0.290 0.285 0.390 - - 0 0 - 0.268 0.264 0.361 - - 0 - 0.00%
2021-03-01 0 0.290 0.290 0.300 0.285 0.290 282,000 81,120 0.2877 0.268 0.268 0.278 0.264 0.268 304,865 0.2661 0.00%
2021-02-26 0 0.290 0.290 0.350 0.290 0.290 96,000 27,840 0.2900 0.268 0.268 0.324 0.268 0.268 103,784 0.2683 1.75%
2021-02-25 0 0.285 0.285 0.315 0.280 0.295 93,000 26,985 0.2902 0.264 0.264 0.291 0.259 0.273 100,541 0.2684 -3.39%
2021-02-24 0 0.295 0.295 0.370 0.280 0.365 72,000 21,630 0.3004 0.273 0.273 0.342 0.259 0.338 77,838 0.2779 -10.61%
2021-02-23 0 0.330 0.330 0.390 0.325 0.325 3,000 975 0.3250 0.305 0.305 0.361 0.301 0.301 3,243 0.3006 6.45%
2021-02-22 0 0.310 0.310 0.390 0.310 0.385 243,000 81,555 0.3356 0.287 0.287 0.361 0.287 0.356 262,703 0.3104 -11.43%
2021-02-19 0 0.350 0.305 0.380 - - 0 0 - 0.324 0.282 0.351 - - 0 - 0.00%
2021-02-18 0 0.350 0.350 0.390 0.340 0.370 252,000 89,610 0.3556 0.324 0.324 0.361 0.315 0.342 272,432 0.3289 -15.66%
2021-02-17 0 0.415 0.360 0.460 - - 0 0 - 0.384 0.333 0.426 - - 0 - 0.00%
2021-02-16 0 0.415 0.365 0.425 - - 0 0 - 0.384 0.338 0.393 - - 0 - 0.00%
2021-02-11 0 0.415 0.360 0.415 - - 0 0 - 0.384 0.333 0.384 - - 0 - 0.00%
2021-02-10 0 0.415 0.365 0.415 0.425 0.425 3,000 1,275 0.4250 0.384 0.338 0.384 0.393 0.393 3,243 0.3931 6.41%
2021-02-09 0 0.390 0.380 0.425 0.390 0.440 114,000 45,510 0.3992 0.361 0.351 0.393 0.361 0.407 123,243 0.3693 0.00%
2021-02-08 0 0.390 0.390 0.440 0.390 0.395 57,000 22,245 0.3903 0.361 0.361 0.407 0.361 0.365 61,622 0.3610 0.00%
2021-02-05 0 0.390 0.340 0.440 - - 0 0 - 0.361 0.315 0.407 - - 0 - 0.00%
2021-02-04 0 0.390 0.350 0.450 0.390 0.410 6,000 2,400 0.4000 0.361 0.324 0.416 0.361 0.379 6,486 0.3700 8.33%
2021-02-03 0 0.360 0.360 0.400 0.360 0.360 99,000 35,640 0.3600 0.333 0.333 0.370 0.333 0.333 107,027 0.3330 1.41%
2021-02-02 0 0.355 0.305 0.360 0.355 0.355 6,000 2,130 0.3550 0.328 0.282 0.333 0.328 0.328 6,486 0.3284 10.94%
2021-02-01 0 0.320 0.305 0.340 0.320 0.320 6,000 1,920 0.3200 0.296 0.282 0.315 0.296 0.296 6,486 0.2960 -11.11%
2021-01-29 0 0.360 0.330 0.360 - - 0 0 - 0.333 0.305 0.333 - - 0 - -1.37%
2021-01-28 0 0.365 0.290 0.370 0.365 0.365 6,000 2,190 0.3650 0.338 0.268 0.342 0.338 0.338 6,486 0.3376 12.31%
2021-01-27 0 0.325 0.310 0.350 - - 0 0 - 0.301 0.287 0.324 - - 0 - 0.00%
2021-01-26 0 0.325 0.325 0.350 0.325 0.325 174,000 56,550 0.3250 0.301 0.301 0.324 0.301 0.301 188,108 0.3006 -4.41%
2021-01-25 0 0.340 0.310 0.350 - - 0 0 - 0.315 0.287 0.324 - - 0 - 0.00%
2021-01-22 0 0.340 0.310 0.370 - - 0 0 - 0.315 0.287 0.342 - - 0 - 0.00%
2021-01-21 0 0.340 0.320 0.390 - - 0 0 - 0.315 0.296 0.361 - - 0 - 0.00%
2021-01-20 0 0.340 0.340 0.380 0.335 0.340 24,000 8,055 0.3356 0.315 0.315 0.351 0.310 0.315 25,946 0.3105 1.49%
2021-01-19 0 0.335 0.320 0.335 - - 0 0 - 0.310 0.296 0.310 - - 0 - 0.00%
2021-01-18 0 0.335 0.335 0.380 - - 0 0 - 0.310 0.310 0.351 - - 0 - 0.00%
2021-01-15 0 0.335 0.320 - 0.335 0.335 96,000 32,160 0.3350 0.310 0.296 - 0.310 0.310 103,784 0.3099 0.00%
2021-01-14 0 0.335 0.335 0.360 0.310 0.310 123,000 38,130 0.3100 0.310 0.310 0.333 0.287 0.287 132,973 0.2868 -5.63%
2021-01-13 0 0.355 0.320 0.400 0.350 0.355 108,000 38,190 0.3536 0.328 0.296 0.370 0.324 0.328 116,757 0.3271 0.00%
2021-01-12 0 0.355 0.350 0.390 - - 0 0 - 0.328 0.324 0.361 - - 0 - 0.00%
2021-01-11 0 0.355 0.330 0.390 - - 0 0 - 0.328 0.305 0.361 - - 0 - 0.00%
2021-01-08 0 0.355 0.355 0.385 0.355 0.355 33,000 11,715 0.3550 0.328 0.328 0.356 0.328 0.328 35,676 0.3284 1.43%
2021-01-07 0 0.350 0.350 0.395 0.350 0.350 3,000 1,050 0.3500 0.324 0.324 0.365 0.324 0.324 3,243 0.3238 -10.26%
2021-01-06 0 0.390 0.365 0.395 - - 0 0 - 0.361 0.338 0.365 - - 0 - 0.00%
2021-01-05 0 0.390 0.350 0.400 - - 0 0 - 0.361 0.324 0.370 - - 0 - 0.00%
2021-01-04 0 0.390 0.360 0.390 0.320 0.390 141,000 53,820 0.3817 0.361 0.333 0.361 0.296 0.361 152,432 0.3531 8.33%
2020-12-31 0 0.360 0.320 0.360 0.360 0.360 24,000 8,640 0.3600 0.333 0.296 0.333 0.333 0.333 25,946 0.3330 0.00%
2020-12-30 0 0.360 0.360 0.365 0.360 0.370 15,000 5,460 0.3640 0.333 0.333 0.338 0.333 0.342 16,216 0.3367 -2.70%
2020-12-29 0 0.370 0.370 0.390 0.370 0.370 39,000 14,430 0.3700 0.342 0.342 0.361 0.342 0.342 42,162 0.3423 0.00%
2020-12-28 0 0.370 0.370 0.390 0.370 0.370 48,000 17,760 0.3700 0.342 0.342 0.361 0.342 0.342 51,892 0.3423 0.00%
2020-12-24 0 0.370 0.330 0.385 - - 0 0 - 0.342 0.305 0.356 - - 0 - 0.00%
2020-12-23 0 0.370 0.330 0.390 - - 0 0 - 0.342 0.305 0.361 - - 0 - 0.00%
2020-12-22 0 0.370 0.330 0.390 - - 0 0 - 0.342 0.305 0.361 - - 0 - 0.00%
2020-12-21 0 0.370 0.335 0.385 - - 0 0 - 0.342 0.310 0.356 - - 0 - 0.00%
2020-12-18 0 0.370 0.365 0.385 0.360 0.380 294,000 108,315 0.3684 0.342 0.338 0.356 0.333 0.351 317,838 0.3408 2.78%
2020-12-17 0 0.360 0.330 0.375 - - 33,000 10,560 0.3200 0.333 0.305 0.347 - - 35,676 0.2960 0.00%
2020-12-16 0 0.360 0.350 0.365 0.305 0.385 1,218,000 419,385 0.3443 0.333 0.324 0.338 0.282 0.356 1,316,757 0.3185 -5.26%
2020-12-15 0 0.380 0.380 0.395 0.340 0.400 981,000 357,930 0.3649 0.351 0.351 0.365 0.315 0.370 1,060,541 0.3375 -11.63%
2020-12-14 0 0.430 0.415 0.430 0.430 0.450 198,000 85,245 0.4305 0.398 0.384 0.398 0.398 0.416 214,054 0.3982 -10.42%
2020-12-11 0 0.480 0.460 0.480 - - 0 0 - 0.444 0.426 0.444 - - 0 - -2.04%
2020-12-10 0 0.490 0.460 0.490 - - 0 0 - 0.453 0.426 0.453 - - 0 - 0.00%
2020-12-09 0 0.490 0.460 0.490 - - 0 0 - 0.453 0.426 0.453 - - 0 - 0.00%
2020-12-08 0 0.490 0.470 0.500 0.490 0.490 399,000 195,510 0.4900 0.453 0.435 0.463 0.453 0.453 431,351 0.4533 -2.00%
2020-12-07 0 0.500 0.470 0.500 - - 0 0 - 0.463 0.435 0.463 - - 0 - 0.00%
2020-12-04 0 0.500 0.470 0.500 - - 0 0 - 0.463 0.435 0.463 - - 0 - 0.00%
2020-12-03 0 0.500 0.470 0.500 - - 0 0 - 0.463 0.435 0.463 - - 0 - 0.00%
2020-12-02 0 0.500 0.470 0.500 - - 0 0 - 0.463 0.435 0.463 - - 0 - 0.00%
2020-12-01 0 0.500 0.470 0.500 - - 0 0 - 0.463 0.435 0.463 - - 0 - 0.00%
2020-11-30 0 0.500 0.450 0.500 0.520 0.520 30,000 15,600 0.5200 0.463 0.416 0.463 0.481 0.481 32,432 0.4810 6.38%
2020-11-27 0 0.470 0.460 0.470 0.470 0.470 222,000 104,340 0.4700 0.435 0.426 0.435 0.435 0.435 240,000 0.4348 -6.00%
2020-11-26 0 0.500 0.430 0.500 0.500 0.500 36,000 18,000 0.5000 0.463 0.398 0.463 0.463 0.463 38,919 0.4625 9.89%
2020-11-25 0 0.455 0.430 0.455 0.455 0.455 99,000 45,045 0.4550 0.421 0.398 0.421 0.421 0.421 107,027 0.4209 -1.09%
2020-11-24 0 0.460 0.435 0.470 0.450 0.460 24,000 10,890 0.4538 0.426 0.402 0.435 0.416 0.426 25,946 0.4197 -2.13%
2020-11-23 0 0.470 0.435 0.470 - - 0 0 - 0.435 0.402 0.435 - - 0 - 0.00%
2020-11-20 0 0.470 0.440 0.470 - - 0 0 - 0.435 0.407 0.435 - - 0 - 0.00%
2020-11-19 0 0.470 0.440 0.470 - - 0 0 - 0.435 0.407 0.435 - - 0 - 0.00%
2020-11-18 0 0.470 0.430 0.500 - - 0 0 - 0.435 0.398 0.463 - - 0 - 0.00%
2020-11-17 0 0.470 0.445 0.470 0.470 0.470 45,000 21,150 0.4700 0.435 0.412 0.435 0.435 0.435 48,649 0.4348 0.00%
2020-11-16 0 0.470 0.470 0.500 0.470 0.470 30,000 14,100 0.4700 0.435 0.435 0.463 0.435 0.435 32,432 0.4348 -7.84%
2020-11-13 0 0.510 0.475 0.510 - - 0 0 - 0.472 0.439 0.472 - - 0 - 0.00%
2020-11-12 0 0.510 0.465 0.550 0.510 0.510 237,000 120,870 0.5100 0.472 0.430 0.509 0.472 0.472 256,216 0.4718 -1.92%
2020-11-11 0 0.520 0.460 0.550 - - 0 0 - 0.481 0.426 0.509 - - 0 - 0.00%
2020-11-10 0 0.520 0.480 0.550 - - 0 0 - 0.481 0.444 0.509 - - 0 - 0.00%
2020-11-09 0 0.520 0.520 0.550 0.520 0.530 606,000 321,120 0.5299 0.481 0.481 0.509 0.481 0.490 655,135 0.4902 -1.89%
2020-11-06 0 0.530 0.510 0.550 - - 0 0 - 0.490 0.472 0.509 - - 0 - 0.00%
2020-11-05 0 0.530 0.520 0.550 0.530 0.530 30,000 15,900 0.5300 0.490 0.481 0.509 0.490 0.490 32,432 0.4903 -3.64%
2020-11-04 0 0.550 0.485 0.550 0.480 0.550 72,000 38,250 0.5313 0.509 0.449 0.509 0.444 0.509 77,838 0.4914 14.58%
2020-11-03 0 0.480 0.475 0.495 0.480 0.490 171,000 82,560 0.4828 0.444 0.439 0.458 0.444 0.453 184,865 0.4466 -4.00%
2020-11-02 0 0.500 0.470 0.510 0.500 0.520 57,000 28,620 0.5021 0.463 0.435 0.472 0.463 0.481 61,622 0.4644 -1.96%
2020-10-30 0 0.510 0.450 0.540 - - 0 0 - 0.472 0.416 0.500 - - 0 - 0.00%
2020-10-29 0 0.510 0.500 0.560 0.510 0.510 90,000 45,900 0.5100 0.472 0.463 0.518 0.472 0.472 97,297 0.4718 0.00%
2020-10-28 0 0.510 0.500 0.540 0.500 0.510 162,000 82,440 0.5089 0.472 0.463 0.500 0.463 0.472 175,135 0.4707 -8.93%
2020-10-27 0 0.560 0.530 0.560 0.540 0.560 54,000 29,220 0.5411 0.518 0.490 0.518 0.500 0.518 58,378 0.5005 0.00%
2020-10-23 0 0.560 0.500 0.560 - - 0 0 - 0.518 0.463 0.518 - - 0 - 0.00%
2020-10-22 0 0.560 0.510 0.560 - - 0 0 - 0.518 0.472 0.518 - - 0 - 0.00%
2020-10-21 0 0.560 0.550 0.560 0.540 0.590 672,000 378,870 0.5638 0.518 0.509 0.518 0.500 0.546 726,486 0.5215 1.82%
2020-10-20 0 0.550 0.500 0.560 0.550 0.550 1,470,000 808,500 0.5500 0.509 0.463 0.518 0.509 0.509 1,589,189 0.5088 -1.79%
2020-10-19 0 0.560 0.520 0.560 0.540 0.560 543,000 293,880 0.5412 0.518 0.481 0.518 0.500 0.518 587,027 0.5006 -1.75%
2020-10-16 0 0.570 0.550 0.580 0.490 0.570 204,000 115,155 0.5645 0.527 0.509 0.536 0.453 0.527 220,541 0.5221 7.55%
2020-10-15 0 0.530 0.530 0.550 0.475 0.475 9,000 4,275 0.4750 0.490 0.490 0.509 0.439 0.439 9,730 0.4394 1.92%
2020-10-14 0 0.520 0.520 0.590 0.485 0.520 9,000 4,470 0.4967 0.481 0.481 0.546 0.449 0.481 9,730 0.4594 0.00%
2020-10-12 0 0.520 0.480 0.550 0.510 0.520 132,000 68,520 0.5191 0.481 0.444 0.509 0.472 0.481 142,703 0.4802 0.00%
2020-10-09 0 0.520 0.475 0.540 - - 0 0 - 0.481 0.439 0.500 - - 0 - 0.00%
2020-10-08 0 0.520 0.480 0.520 - - 0 0 - 0.481 0.444 0.481 - - 0 - 0.00%
2020-10-07 0 0.520 0.485 0.520 - - 0 0 - 0.481 0.449 0.481 - - 0 - 0.00%
2020-10-06 0 0.520 0.475 0.550 - - 0 0 - 0.481 0.439 0.509 - - 0 - 0.00%
2020-10-05 0 0.520 0.500 0.560 0.500 0.520 48,000 24,720 0.5150 0.481 0.463 0.518 0.463 0.481 51,892 0.4764 0.00%
2020-09-30 0 0.520 0.480 0.520 - - 582,000 291,000 0.5000 0.481 0.444 0.481 - - 629,189 0.4625 0.00%
2020-09-29 0 0.520 0.460 0.520 0.455 0.520 75,000 34,320 0.4576 0.481 0.426 0.481 0.421 0.481 81,081 0.4233 10.64%
2020-09-28 0 0.470 0.470 0.520 0.470 0.480 63,000 30,210 0.4795 0.435 0.435 0.481 0.435 0.444 68,108 0.4436 -2.08%
2020-09-25 0 0.480 0.475 0.510 0.470 0.480 245,000 117,340 0.4789 0.444 0.439 0.472 0.435 0.444 264,865 0.4430 4.35%
2020-09-24 0 0.460 0.460 0.520 0.460 0.460 3,000 1,380 0.4600 0.426 0.426 0.481 0.426 0.426 3,243 0.4255 -4.17%
2020-09-23 0 0.480 0.455 0.510 - - 0 0 - 0.444 0.421 0.472 - - 0 - 0.00%
2020-09-22 0 0.480 0.480 0.510 0.480 0.480 66,000 31,680 0.4800 0.444 0.444 0.472 0.444 0.444 71,351 0.4440 -4.00%
2020-09-21 0 0.500 0.500 0.550 0.500 0.510 171,000 86,100 0.5035 0.463 0.463 0.509 0.463 0.472 184,865 0.4657 -7.41%
2020-09-18 0 0.540 0.520 0.570 - - 0 0 - 0.500 0.481 0.527 - - 0 - 0.00%
2020-09-17 0 0.540 0.540 0.560 0.540 0.550 318,000 171,900 0.5406 0.500 0.500 0.518 0.500 0.509 343,784 0.5000 -1.82%
2020-09-16 0 0.550 0.550 0.560 0.550 0.580 967,000 549,960 0.5687 0.509 0.509 0.518 0.509 0.536 1,045,405 0.5261 -5.17%
2020-09-15 0 0.580 0.580 0.590 0.570 0.580 180,000 104,250 0.5792 0.536 0.536 0.546 0.527 0.536 194,595 0.5357 0.00%
2020-09-14 0 0.580 0.570 0.590 0.570 0.580 201,000 114,930 0.5718 0.536 0.527 0.546 0.527 0.536 217,297 0.5289 1.75%
2020-09-11 0 0.570 0.560 0.580 0.550 0.600 1,746,000 1,012,110 0.5797 0.527 0.518 0.536 0.509 0.555 1,887,568 0.5362 1.79%
2020-09-10 0 0.560 0.560 0.570 0.540 0.590 1,899,000 1,072,950 0.5650 0.518 0.518 0.527 0.500 0.546 2,052,973 0.5226 14.29%
2020-09-09 0 0.490 0.480 0.510 0.490 0.520 213,000 108,360 0.5087 0.453 0.444 0.472 0.453 0.481 230,270 0.4706 -2.00%
2020-09-08 0 0.500 0.500 0.520 0.500 0.500 45,000 22,590 0.5020 0.463 0.463 0.481 0.463 0.463 48,649 0.4644 0.00%
2020-09-07 0 0.500 0.490 0.510 0.490 0.520 357,000 178,950 0.5013 0.463 0.453 0.472 0.453 0.481 385,946 0.4637 5.26%
2020-09-04 0 0.475 0.455 0.480 0.410 0.475 294,000 126,045 0.4287 0.439 0.421 0.444 0.379 0.439 317,838 0.3966 17.28%
2020-09-03 0 0.405 0.395 0.430 0.385 0.540 2,317,682 1,084,471 0.4679 0.375 0.365 0.398 0.356 0.500 2,505,602 0.4328 5.19%
2020-09-02 0 0.385 0.385 0.400 0.375 0.385 63,000 23,955 0.3802 0.356 0.356 0.370 0.347 0.356 68,108 0.3517 10.00%
2020-09-01 0 0.350 0.330 0.395 - - 0 0 - 0.324 0.305 0.365 - - 0 - 0.00%
2020-08-31 0 0.350 0.330 0.390 - - 0 0 - 0.324 0.305 0.361 - - 0 - 0.00%
2020-08-28 0 0.350 0.330 0.350 0.320 0.350 156,000 52,185 0.3345 0.324 0.305 0.324 0.296 0.324 168,649 0.3094 -2.78%
2020-08-27 0 0.360 0.325 0.370 0.320 0.360 429,000 147,015 0.3427 0.333 0.301 0.342 0.296 0.333 463,784 0.3170 16.13%
2020-08-26 0 0.310 0.310 0.330 0.310 0.310 39,000 12,090 0.3100 0.287 0.287 0.305 0.287 0.287 42,162 0.2868 6.90%
2020-08-25 0 0.290 0.270 0.350 - - 0 0 - 0.268 0.250 0.324 - - 0 - 0.00%
2020-08-24 0 0.290 0.275 0.310 - - 0 0 - 0.268 0.254 0.287 - - 0 - 0.00%
2020-08-21 0 0.290 0.270 0.300 - - 0 0 - 0.268 0.250 0.278 - - 0 - 0.00%
2020-08-20 0 0.290 0.260 0.340 - - 0 0 - 0.268 0.240 0.315 - - 0 - 0.00%
2020-08-19 0 0.290 0.290 0.350 - - 0 0 - 0.268 0.268 0.324 - - 0 - 0.00%
2020-08-18 0 0.290 0.290 0.330 0.275 0.290 30,000 8,385 0.2795 0.268 0.268 0.305 0.254 0.268 32,432 0.2585 0.00%
2020-08-17 0 0.290 0.270 0.300 - - 0 0 - 0.268 0.250 0.278 - - 0 - 0.00%
2020-08-14 0 0.290 0.290 0.300 0.270 0.290 255,000 72,750 0.2853 0.268 0.268 0.278 0.250 0.268 275,676 0.2639 7.41%
2020-08-13 0 0.270 0.241 0.315 - - 0 0 - 0.250 0.223 0.291 - - 0 - 0.00%
2020-08-12 0 0.270 0.270 0.320 - - 0 0 - 0.250 0.250 0.296 - - 0 - 0.00%
2020-08-11 0 0.270 0.270 0.320 0.270 0.280 444,000 124,260 0.2799 0.250 0.250 0.296 0.250 0.259 480,000 0.2589 -3.57%
2020-08-10 0 0.280 0.280 0.300 0.280 0.280 483,000 135,240 0.2800 0.259 0.259 0.278 0.259 0.259 522,162 0.2590 -6.67%
2020-08-07 0 0.300 0.280 0.300 - - 0 0 - 0.278 0.259 0.278 - - 0 - 0.00%
2020-08-06 0 0.300 0.270 0.300 0.300 0.300 654,000 196,200 0.3000 0.278 0.250 0.278 0.278 0.278 707,027 0.2775 0.00%
2020-08-05 0 0.300 0.270 0.300 - - 0 0 - 0.278 0.250 0.278 - - 0 - 0.00%
2020-08-04 0 0.300 0.270 0.300 0.260 0.300 342,000 102,285 0.2991 0.278 0.250 0.278 0.240 0.278 369,730 0.2766 17.65%
2020-08-03 0 0.255 0.255 0.290 0.241 0.280 45,000 11,742 0.2609 0.236 0.236 0.268 0.223 0.259 48,649 0.2414 -1.92%
2020-07-31 0 0.260 0.260 0.300 0.260 0.260 213,000 55,380 0.2600 0.240 0.240 0.278 0.240 0.240 230,270 0.2405 -1.89%
2020-07-30 0 0.265 0.260 0.300 - - 0 0 - 0.245 0.240 0.278 - - 0 - 0.00%
2020-07-29 0 0.265 0.265 0.300 0.250 0.250 18,000 4,500 0.2500 0.245 0.245 0.278 0.231 0.231 19,459 0.2313 0.00%
2020-07-28 0 0.265 0.250 0.270 0.241 0.265 72,000 17,640 0.2450 0.245 0.231 0.250 0.223 0.245 77,838 0.2266 0.00%
2020-07-27 0 0.265 0.265 0.290 0.265 0.265 234,000 62,010 0.2650 0.245 0.245 0.268 0.245 0.245 252,973 0.2451 0.00%
2020-07-24 0 0.265 0.265 0.290 0.265 0.265 195,000 51,675 0.2650 0.245 0.245 0.268 0.245 0.245 210,811 0.2451 0.00%
2020-07-23 0 0.265 0.265 0.290 0.265 0.265 21,000 5,565 0.2650 0.245 0.245 0.268 0.245 0.245 22,703 0.2451 0.00%
2020-07-22 0 0.265 0.265 0.290 - - 0 0 - 0.245 0.245 0.268 - - 0 - 0.00%
2020-07-21 0 0.265 0.265 0.290 0.265 0.265 24,000 6,360 0.2650 0.245 0.245 0.268 0.245 0.245 25,946 0.2451 0.00%
2020-07-20 0 0.265 0.265 0.300 - - 6,000 1,590 0.2650 0.245 0.245 0.278 - - 6,486 0.2451 0.00%
2020-07-17 0 0.265 0.241 0.305 0.265 0.300 504,000 133,860 0.2656 0.245 0.223 0.282 0.245 0.278 544,865 0.2457 0.00%
2020-07-16 0 0.265 0.265 0.300 - - 0 0 - 0.245 0.245 0.278 - - 0 - 0.00%
2020-07-15 0 0.265 0.265 0.270 - - 0 0 - 0.245 0.245 0.250 - - 0 - 0.00%
2020-07-14 0 0.265 0.260 0.300 - - 0 0 - 0.245 0.240 0.278 - - 0 - 0.00%
2020-07-13 0 0.265 0.260 0.300 - - 0 0 - 0.245 0.240 0.278 - - 0 - 0.00%
2020-07-10 0 0.265 0.250 0.300 - - 0 0 - 0.245 0.231 0.278 - - 0 - 0.00%
2020-07-09 0 0.265 0.255 0.300 - - 0 0 - 0.245 0.236 0.278 - - 0 - 0.00%
2020-07-08 0 0.265 0.265 0.320 0.265 0.270 99,000 26,250 0.2652 0.245 0.245 0.296 0.245 0.250 107,027 0.2453 -3.64%
2020-07-07 0 0.275 0.250 0.315 0.275 0.280 111,000 31,065 0.2799 0.254 0.231 0.291 0.254 0.259 120,000 0.2589 -3.51%
2020-07-06 0 0.285 0.250 0.285 - - 0 0 - 0.264 0.231 0.264 - - 0 - 0.00%
2020-07-03 0 0.285 0.260 0.320 - - 0 0 - 0.264 0.240 0.296 - - 0 - 0.00%
2020-07-02 0 0.285 0.255 0.325 0.285 0.285 21,000 5,985 0.2850 0.264 0.236 0.301 0.264 0.264 22,703 0.2636 1.79%
2020-06-30 0 0.280 0.250 0.320 - - 0 0 - 0.259 0.231 0.296 - - 0 - 0.00%
2020-06-29 0 0.280 0.255 0.320 - - 0 0 - 0.259 0.236 0.296 - - 0 - 0.00%
2020-06-26 0 0.280 0.255 0.325 - - 0 0 - 0.259 0.236 0.301 - - 0 - 0.00%
2020-06-24 0 0.280 0.255 0.325 - - 0 0 - 0.259 0.236 0.301 - - 0 - 0.00%
2020-06-23 0 0.280 0.260 0.300 - - 0 0 - 0.259 0.240 0.278 - - 0 - 0.00%
2020-06-22 0 0.280 0.280 0.330 0.270 0.280 150,000 40,950 0.2730 0.259 0.259 0.305 0.250 0.259 162,162 0.2525 -1.75%
2020-06-19 0 0.285 0.285 0.320 0.260 0.320 120,000 34,470 0.2873 0.264 0.264 0.296 0.240 0.296 129,730 0.2657 -6.56%
2020-06-18 0 0.305 0.275 0.340 - - 0 0 - 0.282 0.254 0.315 - - 0 - 0.00%
2020-06-17 0 0.305 0.300 0.330 - - 0 0 - 0.282 0.278 0.305 - - 0 - 0.00%
2020-06-16 0 0.305 0.305 0.340 0.305 0.330 324,000 102,420 0.3161 0.282 0.282 0.315 0.282 0.305 350,270 0.2924 5.17%
2020-06-15 0 0.290 0.290 0.305 - - 0 0 - 0.268 0.268 0.282 - - 0 - 0.00%
2020-06-12 0 0.290 0.290 0.305 0.290 0.290 3,000 870 0.2900 0.268 0.268 0.282 0.268 0.268 3,243 0.2683 0.00%
2020-06-11 0 0.290 0.290 0.305 - - 0 0 - 0.268 0.268 0.282 - - 0 - 1.75%
2020-06-10 0 0.285 0.280 0.300 0.285 0.285 30,000 8,550 0.2850 0.264 0.259 0.278 0.264 0.264 32,432 0.2636 0.00%
2020-06-09 0 0.285 0.280 0.305 - - 0 0 - 0.264 0.259 0.282 - - 0 - 0.00%
2020-06-08 0 0.285 0.265 0.305 - - 0 0 - 0.264 0.245 0.282 - - 0 - 0.00%
2020-06-05 0 0.285 0.285 0.305 0.285 0.285 3,000 855 0.2850 0.264 0.264 0.282 0.264 0.264 3,243 0.2636 0.00%
2020-06-04 0 0.285 0.280 0.305 0.285 0.285 39,000 11,115 0.2850 0.264 0.259 0.282 0.264 0.264 42,162 0.2636 1.79%
2020-06-03 0 0.280 0.280 0.305 0.280 0.305 93,000 27,630 0.2971 0.259 0.259 0.282 0.259 0.282 100,541 0.2748 -3.45%
2020-06-02 0 0.290 0.280 0.305 - - 9,000 2,610 0.2900 0.268 0.259 0.282 - - 9,730 0.2683 0.00%
2020-06-01 0 0.290 0.290 0.305 0.290 0.310 51,000 15,510 0.3041 0.268 0.268 0.282 0.268 0.287 55,135 0.2813 0.00%
2020-05-29 0 0.290 0.290 0.310 - - 0 0 - 0.268 0.268 0.287 - - 0 - 1.75%
2020-05-28 0 0.285 0.285 0.320 0.285 0.285 21,000 5,985 0.2850 0.264 0.264 0.296 0.264 0.264 22,703 0.2636 -5.00%
2020-05-27 0 0.300 0.290 0.320 - - 0 0 - 0.278 0.268 0.296 - - 0 - 0.00%
2020-05-26 0 0.300 0.290 0.320 - - 0 0 - 0.278 0.268 0.296 - - 0 - 0.00%
2020-05-25 0 0.300 0.290 0.310 - - 0 0 - 0.278 0.268 0.287 - - 0 - 0.00%
2020-05-22 0 0.300 0.300 0.310 0.300 0.305 348,000 104,415 0.3000 0.278 0.278 0.287 0.278 0.282 376,216 0.2775 -3.23%
2020-05-21 0 0.310 0.305 0.320 0.300 0.310 66,000 20,340 0.3082 0.287 0.282 0.296 0.278 0.287 71,351 0.2851 3.33%
2020-05-20 0 0.300 0.300 0.310 - - 0 0 - 0.278 0.278 0.287 - - 0 - 0.00%
2020-05-19 0 0.300 0.300 0.320 0.300 0.300 18,000 5,400 0.3000 0.278 0.278 0.296 0.278 0.278 19,459 0.2775 -3.23%
2020-05-18 0 0.310 0.310 0.320 0.310 0.310 294,000 91,140 0.3100 0.287 0.287 0.296 0.287 0.287 317,838 0.2868 0.00%
2020-05-15 0 0.310 0.310 0.320 - - 0 0 - 0.287 0.287 0.296 - - 0 - 0.00%
2020-05-14 0 0.310 0.310 0.320 - - 0 0 - 0.287 0.287 0.296 - - 0 - 0.00%
2020-05-13 0 0.310 0.310 0.320 0.310 0.310 54,000 16,740 0.3100 0.287 0.287 0.296 0.287 0.287 58,378 0.2868 0.00%
2020-05-12 0 0.310 0.310 0.320 0.300 0.310 111,000 34,230 0.3084 0.287 0.287 0.296 0.278 0.287 120,000 0.2853 0.00%
2020-05-11 0 0.310 0.310 0.320 0.300 0.310 12,000 3,645 0.3038 0.287 0.287 0.296 0.278 0.287 12,973 0.2810 3.33%
2020-05-08 0 0.300 0.300 0.310 0.295 0.300 135,000 40,470 0.2998 0.278 0.278 0.287 0.273 0.278 145,946 0.2773 0.00%
2020-05-07 0 0.300 0.300 0.310 0.300 0.305 63,000 19,125 0.3036 0.278 0.278 0.287 0.278 0.282 68,108 0.2808 -1.64%
2020-05-06 0 0.305 0.290 0.305 - - 0 0 - 0.282 0.268 0.282 - - 0 - 0.00%
2020-05-05 0 0.305 0.270 0.305 - - 54,000 16,200 0.3000 0.282 0.250 0.282 - - 58,378 0.2775 0.00%
2020-05-04 0 0.305 0.265 0.305 - - 0 0 - 0.282 0.245 0.282 - - 0 - 0.00%
2020-04-29 0 0.305 0.265 0.310 - - 0 0 - 0.282 0.245 0.287 - - 0 - 0.00%
2020-04-28 0 0.305 0.260 0.310 - - 0 0 - 0.282 0.240 0.287 - - 0 - 0.00%
2020-04-27 0 0.305 0.265 0.310 - - 0 0 - 0.282 0.245 0.287 - - 0 - 0.00%
2020-04-24 0 0.305 0.300 0.310 0.305 0.305 45,000 13,725 0.3050 0.282 0.278 0.287 0.282 0.282 48,649 0.2821 1.67%
2020-04-23 0 0.300 0.300 0.310 - - 0 0 - 0.278 0.278 0.287 - - 0 - 0.00%
2020-04-22 0 0.300 0.300 0.350 0.300 0.300 3,000 900 0.3000 0.278 0.278 0.324 0.278 0.278 3,243 0.2775 -1.64%
2020-04-21 0 0.305 0.300 0.320 0.300 0.320 144,000 43,650 0.3031 0.282 0.278 0.296 0.278 0.296 155,676 0.2804 -14.08%
2020-04-20 0 0.355 0.305 0.355 - - 0 0 - 0.328 0.282 0.328 - - 0 - 0.00%
2020-04-17 0 0.355 0.305 0.355 0.360 0.360 3,000 1,080 0.3600 0.328 0.282 0.328 0.333 0.333 3,243 0.3330 5.97%
2020-04-16 0 0.335 0.300 0.360 - - 0 0 - 0.310 0.278 0.333 - - 0 - 0.00%
2020-04-15 0 0.335 0.300 0.380 - - 0 0 - 0.310 0.278 0.351 - - 0 - 0.00%
2020-04-14 0 0.335 0.295 0.350 - - 0 0 - 0.310 0.273 0.324 - - 0 - 0.00%
2020-04-09 0 0.335 0.290 0.350 - - 0 0 - 0.310 0.268 0.324 - - 0 - 0.00%
2020-04-08 0 0.335 0.265 0.350 - - 0 0 - 0.310 0.245 0.324 - - 0 - 0.00%
2020-04-07 0 0.335 0.290 0.335 - - 0 0 - 0.310 0.268 0.310 - - 0 - 0.00%
2020-04-06 0 0.335 0.290 0.335 - - 0 0 - 0.310 0.268 0.310 - - 0 - 0.00%
2020-04-03 0 0.335 0.285 0.350 - - 0 0 - 0.310 0.264 0.324 - - 0 - 0.00%
2020-04-02 0 0.335 0.285 0.350 - - 0 0 - 0.310 0.264 0.324 - - 0 - 0.00%
2020-04-01 0 0.335 0.290 0.350 - - 0 0 - 0.310 0.268 0.324 - - 0 - 0.00%
2020-03-31 0 0.335 0.290 0.350 - - 0 0 - 0.310 0.268 0.324 - - 0 - 0.00%
2020-03-30 0 0.335 0.295 0.350 - - 0 0 - 0.310 0.273 0.324 - - 0 - 0.00%
2020-03-27 0 0.335 0.310 0.335 - - 0 0 - 0.310 0.287 0.310 - - 0 - 0.00%
2020-03-26 0 0.335 0.300 0.350 - - 0 0 - 0.310 0.278 0.324 - - 0 - 0.00%
2020-03-25 0 0.335 0.300 0.350 - - 0 0 - 0.310 0.278 0.324 - - 0 - 0.00%
2020-03-24 0 0.335 0.300 0.350 - - 0 0 - 0.310 0.278 0.324 - - 0 - 0.00%
2020-03-23 0 0.335 0.260 0.350 - - 0 0 - 0.310 0.240 0.324 - - 0 - 0.00%
2020-03-20 0 0.335 0.280 0.335 0.335 0.335 15,000 5,025 0.3350 0.310 0.259 0.310 0.310 0.310 16,216 0.3099 0.00%
2020-03-19 0 0.335 0.300 0.340 0.330 0.335 48,000 16,035 0.3341 0.310 0.278 0.315 0.305 0.310 51,892 0.3090 -4.29%
2020-03-18 0 0.350 0.280 0.350 0.365 0.365 276,000 100,740 0.3650 0.324 0.259 0.324 0.338 0.338 298,378 0.3376 2.94%
2020-03-17 0 0.340 0.285 0.340 0.250 0.365 39,000 10,935 0.2804 0.315 0.264 0.315 0.231 0.338 42,162 0.2594 0.00%
2020-03-16 0 0.340 0.335 0.380 0.330 0.385 75,000 26,460 0.3528 0.315 0.310 0.351 0.305 0.356 81,081 0.3263 -8.11%
2020-03-13 0 0.370 0.350 0.380 0.320 0.375 813,000 296,490 0.3647 0.342 0.324 0.351 0.296 0.347 878,919 0.3373 -3.90%
2020-03-12 0 0.385 0.370 0.430 0.385 0.385 75,000 28,875 0.3850 0.356 0.342 0.398 0.356 0.356 81,081 0.3561 -3.75%
2020-03-11 0 0.400 0.385 0.425 0.395 0.400 9,000 3,570 0.3967 0.370 0.356 0.393 0.365 0.370 9,730 0.3669 0.00%
2020-03-10 0 0.400 0.385 0.420 - - 0 0 - 0.370 0.356 0.388 - - 0 - 0.00%
2020-03-09 0 0.400 0.385 0.400 - - 0 0 - 0.370 0.356 0.370 - - 0 - 0.00%
2020-03-06 0 0.400 0.390 0.420 - - 0 0 - 0.370 0.361 0.388 - - 0 - 0.00%
2020-03-05 0 0.400 0.390 0.430 0.395 0.420 60,000 24,105 0.4018 0.370 0.361 0.398 0.365 0.388 64,865 0.3716 -2.44%
2020-03-04 0 0.410 0.395 0.415 - - 0 0 - 0.379 0.365 0.384 - - 0 - 0.00%
2020-03-03 0 0.410 0.330 0.415 - - 0 0 - 0.379 0.305 0.384 - - 0 - 0.00%
2020-03-02 0 0.410 0.375 0.420 0.410 0.410 27,000 10,995 0.4072 0.379 0.347 0.388 0.379 0.379 29,189 0.3767 1.23%
2020-02-28 0 0.405 0.370 0.405 0.390 0.405 39,000 15,255 0.3912 0.375 0.342 0.375 0.361 0.375 42,162 0.3618 2.53%
2020-02-27 0 0.395 0.380 0.410 0.370 0.410 192,000 73,980 0.3853 0.365 0.351 0.379 0.342 0.379 207,568 0.3564 0.00%
2020-02-26 0 0.395 0.375 0.400 - - 0 0 - 0.365 0.347 0.370 - - 0 - 0.00%
2020-02-25 0 0.395 0.385 0.400 - - 0 0 - 0.365 0.356 0.370 - - 0 - 0.00%
2020-02-24 0 0.395 0.385 0.410 0.385 0.405 30,000 11,805 0.3935 0.365 0.356 0.379 0.356 0.375 32,432 0.3640 -3.66%
2020-02-21 0 0.410 0.390 0.420 0.390 0.425 75,000 30,750 0.4100 0.379 0.361 0.388 0.361 0.393 81,081 0.3793 2.50%
2020-02-20 0 0.400 0.395 0.440 0.400 0.400 147,000 58,890 0.4006 0.370 0.365 0.407 0.370 0.370 158,919 0.3706 -8.05%
2020-02-19 0 0.435 0.400 0.450 0.400 0.450 246,000 104,115 0.4232 0.402 0.370 0.416 0.370 0.416 265,946 0.3915 8.75%
2020-02-18 0 0.400 0.380 0.440 - - 0 0 - 0.370 0.351 0.407 - - 0 - 0.00%
2020-02-17 0 0.400 0.375 0.435 - - 0 0 - 0.370 0.347 0.402 - - 0 - 0.00%
2020-02-14 0 0.400 0.400 0.425 0.400 0.405 405,000 162,105 0.4003 0.370 0.370 0.393 0.370 0.375 437,838 0.3702 -3.61%
2020-02-13 0 0.415 0.415 0.430 0.415 0.415 33,000 14,235 0.4314 0.384 0.384 0.398 0.384 0.384 35,676 0.3990 -6.74%
2020-02-12 0 0.445 0.410 0.450 0.445 0.445 24,000 10,680 0.4450 0.412 0.379 0.416 0.412 0.412 25,946 0.4116 -1.11%
2020-02-11 0 0.450 0.410 0.450 - - 0 0 - 0.416 0.379 0.416 - - 0 - 0.00%
2020-02-10 0 0.450 0.410 0.450 - - 0 0 - 0.416 0.379 0.416 - - 0 - 0.00%
2020-02-07 0 0.450 0.410 0.450 - - 0 0 - 0.416 0.379 0.416 - - 0 - 0.00%
2020-02-06 0 0.450 0.405 0.450 0.445 0.450 120,000 53,415 0.4451 0.416 0.375 0.416 0.412 0.416 129,730 0.4117 11.11%
2020-02-05 0 0.405 0.405 0.450 0.400 0.410 303,000 122,910 0.4056 0.375 0.375 0.416 0.370 0.379 327,568 0.3752 -10.00%
2020-02-04 0 0.450 0.415 0.500 0.445 0.450 561,000 255,765 0.4559 0.416 0.384 0.463 0.412 0.416 606,486 0.4217 1.12%
2020-02-03 0 0.445 0.360 0.450 - - 0 0 - 0.412 0.333 0.416 - - 0 - 0.00%
2020-01-31 0 0.445 0.395 0.450 - - 0 0 - 0.412 0.365 0.416 - - 0 - 0.00%
2020-01-30 0 0.445 0.390 0.445 - - 0 0 - 0.412 0.361 0.412 - - 0 - -1.11%
2020-01-29 0 0.450 0.395 0.450 - - 0 0 - 0.416 0.365 0.416 - - 0 - 0.00%
2020-01-24 0 0.450 0.405 0.450 - - 0 0 - 0.416 0.375 0.416 - - 0 - -6.25%
2020-01-23 0 0.480 0.410 0.480 - - 0 0 - 0.444 0.379 0.444 - - 0 - 0.00%
2020-01-22 0 0.480 0.405 0.485 - - 0 0 - 0.444 0.375 0.449 - - 0 - 0.00%
2020-01-21 0 0.480 0.405 0.480 - - 0 0 - 0.444 0.375 0.444 - - 0 - -3.03%
2020-01-20 0 0.495 0.425 0.495 0.495 0.495 39,000 19,305 0.4950 0.458 0.393 0.458 0.458 0.458 42,162 0.4579 12.50%
2020-01-17 0 0.440 0.425 0.450 0.425 0.440 9,000 3,870 0.4300 0.407 0.393 0.416 0.393 0.407 9,730 0.3978 1.15%
2020-01-16 0 0.435 0.430 0.500 0.430 0.500 24,000 10,920 0.4550 0.402 0.398 0.463 0.398 0.463 25,946 0.4209 -10.31%
2020-01-15 0 0.485 0.420 0.485 - - 0 0 - 0.449 0.388 0.449 - - 0 - 0.00%
2020-01-14 0 0.485 0.440 0.485 0.500 0.500 3,000 1,500 0.5000 0.449 0.407 0.449 0.463 0.463 3,243 0.4625 12.79%
2020-01-13 0 0.430 0.420 0.500 - - 0 0 - 0.398 0.388 0.463 - - 0 - 0.00%
2020-01-10 0 0.430 0.405 0.435 0.400 0.430 102,000 42,015 0.4119 0.398 0.375 0.402 0.370 0.398 110,270 0.3810 0.00%
2020-01-09 0 0.430 0.405 0.430 - - 0 0 - 0.398 0.375 0.398 - - 0 - 0.00%
2020-01-08 0 0.430 0.395 0.430 0.405 0.430 1,908,000 810,390 0.4247 0.398 0.365 0.398 0.375 0.398 2,062,703 0.3929 7.50%
2020-01-07 0 0.400 0.390 0.405 0.390 0.405 210,000 83,790 0.3990 0.370 0.361 0.375 0.361 0.375 227,027 0.3691 -3.61%
2020-01-06 0 0.415 0.390 0.415 0.395 0.430 633,000 251,850 0.3979 0.384 0.361 0.384 0.365 0.398 684,324 0.3680 5.06%
2020-01-03 0 0.395 0.390 0.435 0.395 0.400 315,000 124,500 0.3952 0.365 0.361 0.402 0.365 0.370 340,541 0.3656 1.28%
2020-01-02 0 0.390 0.390 0.420 0.390 0.440 234,000 94,725 0.4048 0.361 0.361 0.388 0.361 0.407 252,973 0.3744 -9.30%
2019-12-31 0 0.430 0.405 0.445 0.430 0.430 3,000 1,290 0.4300 0.398 0.375 0.412 0.398 0.398 3,243 0.3978 3.61%
2019-12-30 0 0.415 0.405 0.450 - - 0 0 - 0.384 0.375 0.416 - - 0 - 0.00%
2019-12-27 0 0.415 0.415 0.450 - - 0 0 - 0.384 0.384 0.416 - - 0 - 0.00%
2019-12-24 0 0.415 0.415 0.450 - - 0 0 - 0.384 0.384 0.416 - - 0 - 0.00%
2019-12-23 0 0.415 0.415 0.435 0.415 0.415 138,000 57,270 0.4150 0.384 0.384 0.402 0.384 0.384 149,189 0.3839 -4.60%
2019-12-20 0 0.435 0.415 0.435 0.435 0.435 9,000 3,915 0.4350 0.402 0.384 0.402 0.402 0.402 9,730 0.4024 7.41%
2019-12-19 0 0.405 0.405 0.450 - - 0 0 - 0.375 0.375 0.416 - - 0 - 0.00%
2019-12-18 0 0.405 0.395 0.435 - - 0 0 - 0.375 0.365 0.402 - - 0 - 0.00%
2019-12-17 0 0.405 0.395 0.435 0.405 0.430 543,000 219,990 0.4051 0.375 0.365 0.402 0.375 0.398 587,027 0.3748 0.00%
2019-12-16 0 0.405 0.405 0.435 - - 0 0 - 0.375 0.375 0.402 - - 0 - 0.00%
2019-12-13 0 0.405 0.400 0.435 0.405 0.450 36,000 14,715 0.4088 0.375 0.370 0.402 0.375 0.416 38,919 0.3781 -6.90%
2019-12-12 0 0.435 0.405 0.440 - - 0 0 - 0.402 0.375 0.407 - - 0 - 0.00%
2019-12-11 0 0.435 0.405 0.440 - - 0 0 - 0.402 0.375 0.407 - - 0 - 0.00%
2019-12-10 0 0.435 0.405 0.440 - - 0 0 - 0.402 0.375 0.407 - - 0 - 0.00%
2019-12-09 0 0.435 0.405 0.440 - - 0 0 - 0.402 0.375 0.407 - - 0 - 0.00%
2019-12-06 0 0.435 0.405 0.440 - - 0 0 - 0.402 0.375 0.407 - - 0 - 0.00%
2019-12-05 0 0.435 0.405 0.445 - - 0 0 - 0.402 0.375 0.412 - - 0 - 0.00%
2019-12-04 0 0.435 0.410 0.435 - - 0 0 - 0.402 0.379 0.402 - - 0 - -2.25%
2019-12-03 0 0.445 0.405 0.450 0.445 0.445 300,000 133,500 0.4450 0.412 0.375 0.416 0.412 0.412 324,324 0.4116 8.54%
2019-12-02 0 0.410 0.410 0.455 0.410 0.420 102,000 42,540 0.4171 0.379 0.379 0.421 0.379 0.388 110,270 0.3858 -8.89%
2019-11-29 0 0.450 0.420 0.455 - - 0 0 - 0.416 0.388 0.421 - - 0 - 0.00%
2019-11-28 0 0.450 0.420 0.455 0.450 0.450 33,000 14,850 0.4500 0.416 0.388 0.421 0.416 0.416 35,676 0.4163 0.00%
2019-11-27 0 0.450 0.405 0.450 - - 0 0 - 0.416 0.375 0.416 - - 0 - 0.00%
2019-11-26 0 0.450 0.415 0.455 0.415 0.450 78,000 32,910 0.4219 0.416 0.384 0.421 0.384 0.416 84,324 0.3903 -1.10%
2019-11-25 0 0.455 0.405 0.460 - - 0 0 - 0.421 0.375 0.426 - - 0 - 0.00%
2019-11-22 0 0.455 0.425 0.460 0.430 0.455 174,000 76,050 0.4371 0.421 0.393 0.426 0.398 0.421 188,108 0.4043 -1.09%
2019-11-21 0 0.460 0.425 0.460 0.425 0.460 192,000 84,915 0.4423 0.426 0.393 0.426 0.393 0.426 207,568 0.4091 -1.08%
2019-11-20 0 0.465 0.430 0.470 0.435 0.465 93,000 41,085 0.4418 0.430 0.398 0.435 0.402 0.430 100,541 0.4086 0.00%
2019-11-19 0 0.465 0.440 0.465 0.480 0.480 753,000 361,440 0.4800 0.430 0.407 0.430 0.444 0.444 814,054 0.4440 1.09%
2019-11-18 0 0.460 0.450 0.475 - - 0 0 - 0.426 0.416 0.439 - - 0 - 0.00%
2019-11-15 0 0.460 0.445 0.470 0.460 0.475 42,000 19,590 0.4664 0.426 0.412 0.435 0.426 0.439 45,405 0.4314 -2.13%
2019-11-14 0 0.470 0.460 0.470 - - 0 0 - 0.435 0.426 0.435 - - 0 - -1.05%
2019-11-13 0 0.475 0.455 0.475 0.455 0.475 312,000 142,770 0.4576 0.439 0.421 0.439 0.421 0.439 337,297 0.4233 -1.04%
2019-11-12 0 0.480 0.465 0.480 0.475 0.480 54,000 25,740 0.4767 0.444 0.430 0.444 0.439 0.444 58,378 0.4409 -2.04%
2019-11-11 0 0.490 0.460 0.490 0.450 0.495 228,000 105,195 0.4614 0.453 0.426 0.453 0.416 0.458 246,486 0.4268 -2.00%
2019-11-08 0 0.500 0.500 0.510 0.490 0.490 12,000 5,880 0.4900 0.463 0.463 0.472 0.453 0.453 12,973 0.4533 1.01%
2019-11-07 0 0.495 0.490 0.520 0.495 0.500 18,000 8,985 0.4992 0.458 0.453 0.481 0.458 0.463 19,459 0.4617 0.00%
2019-11-06 0 0.495 0.470 0.495 0.495 0.495 12,000 5,940 0.4950 0.458 0.435 0.458 0.458 0.458 12,973 0.4579 0.00%
2019-11-05 0 0.495 0.485 0.500 0.495 0.500 33,000 16,440 0.4982 0.458 0.449 0.463 0.458 0.463 35,676 0.4608 -2.94%
2019-11-04 0 0.510 0.485 0.510 0.500 0.510 54,000 27,060 0.5011 0.472 0.449 0.472 0.463 0.472 58,378 0.4635 2.00%
2019-11-01 0 0.500 0.495 0.530 0.500 0.500 39,000 19,500 0.5000 0.463 0.458 0.490 0.463 0.463 42,162 0.4625 0.00%
2019-10-31 0 0.500 0.520 0.540 0.500 0.500 30,000 15,000 0.5000 0.463 0.481 0.500 0.463 0.463 32,432 0.4625 -1.96%
2019-10-30 0 0.510 0.500 0.520 0.500 0.510 795,000 405,210 0.5097 0.472 0.463 0.481 0.463 0.472 859,459 0.4715 -1.92%
2019-10-29 0 0.520 0.520 0.540 0.510 0.510 30,000 15,300 0.5100 0.481 0.481 0.500 0.472 0.472 32,432 0.4718 0.00%
2019-10-28 0 0.520 0.500 0.520 0.520 0.520 42,000 21,840 0.5200 0.481 0.463 0.481 0.481 0.481 45,405 0.4810 -1.89%
2019-10-25 0 0.530 0.510 0.530 - - 0 0 - 0.490 0.472 0.490 - - 0 - 0.00%
2019-10-24 0 0.530 0.500 0.530 - - 0 0 - 0.490 0.463 0.490 - - 0 - -1.85%
2019-10-23 0 0.540 0.510 0.540 0.510 0.540 63,000 33,120 0.5257 0.500 0.472 0.500 0.472 0.500 68,108 0.4863 5.88%
2019-10-22 0 0.510 0.495 0.510 - - 0 0 - 0.472 0.458 0.472 - - 0 - 0.00%
2019-10-21 0 0.510 0.500 0.520 0.500 0.510 171,000 86,730 0.5072 0.472 0.463 0.481 0.463 0.472 184,865 0.4692 -1.92%
2019-10-18 0 0.520 0.510 0.540 0.520 0.520 30,000 15,600 0.5200 0.481 0.472 0.500 0.481 0.481 32,432 0.4810 -5.45%
2019-10-17 0 0.550 0.520 0.550 - - 0 0 - 0.509 0.481 0.509 - - 0 - 0.00%
2019-10-16 0 0.550 0.520 0.550 - - 0 0 - 0.509 0.481 0.509 - - 0 - 0.00%
2019-10-15 0 0.550 0.520 0.550 - - 0 0 - 0.509 0.481 0.509 - - 0 - -3.51%
2019-10-14 0 0.570 0.570 0.580 - - 0 0 - 0.527 0.527 0.536 - - 0 - 1.79%
2019-10-11 0 0.560 0.510 0.560 - - 0 0 - 0.518 0.472 0.518 - - 0 - 0.00%
2019-10-10 0 0.560 0.510 0.560 - - 0 0 - 0.518 0.472 0.518 - - 0 - 0.00%
2019-10-09 0 0.560 0.510 0.560 0.560 0.560 3,000 1,680 0.5600 0.518 0.472 0.518 0.518 0.518 3,243 0.5180 1.82%
2019-10-08 0 0.550 0.530 0.570 0.520 0.560 36,000 18,930 0.5258 0.509 0.490 0.527 0.481 0.518 38,919 0.4864 -3.51%
2019-10-04 0 0.570 0.530 0.570 - - 0 0 - 0.527 0.490 0.527 - - 0 - -1.72%
2019-10-03 0 0.580 0.540 0.580 0.580 0.580 333,000 193,140 0.5800 0.536 0.500 0.536 0.536 0.536 360,000 0.5365 0.00%
2019-10-02 0 0.580 0.530 0.580 - - 0 0 - 0.536 0.490 0.536 - - 0 - 0.00%
2019-09-30 0 0.580 0.550 0.590 0.540 0.600 123,000 67,380 0.5478 0.536 0.509 0.546 0.500 0.555 132,973 0.5067 -1.69%
2019-09-27 0 0.590 0.560 0.600 0.590 0.590 105,000 61,950 0.5900 0.546 0.518 0.555 0.546 0.546 113,514 0.5458 -1.67%
2019-09-26 0 0.600 0.550 0.600 0.590 0.600 264,000 157,500 0.5966 0.555 0.509 0.555 0.546 0.555 285,405 0.5518 1.69%
2019-09-25 0 0.590 0.550 0.590 - - 0 0 - 0.546 0.509 0.546 - - 0 - 0.00%
2019-09-24 0 0.590 0.550 0.600 0.580 0.590 183,000 107,490 0.5874 0.546 0.509 0.555 0.536 0.546 197,838 0.5433 1.72%
2019-09-23 0 0.580 0.550 0.580 0.580 0.600 141,000 84,480 0.5991 0.536 0.509 0.536 0.536 0.555 152,432 0.5542 -1.69%
2019-09-20 0 0.590 0.530 0.600 0.520 0.590 477,000 266,670 0.5591 0.546 0.490 0.555 0.481 0.546 515,676 0.5171 9.26%
2019-09-19 0 0.540 0.495 0.550 0.500 0.540 51,000 25,620 0.5024 0.500 0.458 0.509 0.463 0.500 55,135 0.4647 8.00%
2019-09-18 0 0.500 0.500 0.530 0.500 0.500 102,000 51,000 0.5000 0.463 0.463 0.490 0.463 0.463 110,270 0.4625 -7.41%
2019-09-17 0 0.540 0.500 0.540 - - 0 0 - 0.500 0.463 0.500 - - 0 - -1.82%
2019-09-16 0 0.550 0.500 0.550 0.500 0.560 39,000 20,010 0.5131 0.509 0.463 0.509 0.463 0.518 42,162 0.4746 0.00%
2019-09-13 0 0.550 0.495 0.550 0.530 0.550 165,000 87,960 0.5331 0.509 0.458 0.509 0.490 0.509 178,378 0.4931 1.85%
2019-09-12 0 0.540 0.495 0.540 0.495 0.540 231,000 116,550 0.5045 0.500 0.458 0.500 0.458 0.500 249,730 0.4667 8.00%
2019-09-11 0 0.500 0.490 0.520 - - 0 0 - 0.463 0.453 0.481 - - 0 - 0.00%
2019-09-10 0 0.500 0.485 0.520 0.480 0.500 162,000 78,840 0.4867 0.463 0.449 0.481 0.444 0.463 175,135 0.4502 3.09%
2019-09-09 0 0.485 0.485 0.520 - - 0 0 - 0.449 0.449 0.481 - - 0 - 1.04%
2019-09-06 0 0.480 0.480 0.490 0.480 0.485 99,000 47,670 0.4815 0.444 0.444 0.453 0.444 0.449 107,027 0.4454 -4.00%
2019-09-05 0 0.500 0.485 0.500 0.520 0.520 3,000 1,560 0.5200 0.463 0.449 0.463 0.481 0.481 3,243 0.4810 0.00%
2019-09-04 0 0.500 0.485 0.510 - - 0 0 - 0.463 0.449 0.472 - - 0 - 0.00%
2019-09-03 0 0.500 0.480 0.500 - - 0 0 - 0.463 0.444 0.463 - - 0 - 0.00%
2019-09-02 0 0.500 0.490 0.500 - - 0 0 - 0.463 0.453 0.463 - - 0 - -1.96%
2019-08-30 0 0.510 0.500 0.520 0.485 0.510 957,000 486,945 0.5088 0.472 0.463 0.481 0.449 0.472 1,034,595 0.4707 2.00%
2019-08-29 0 0.500 0.465 0.500 0.480 0.500 99,000 47,625 0.4811 0.463 0.430 0.463 0.444 0.463 107,027 0.4450 4.17%
2019-08-28 0 0.480 0.460 0.485 - - 0 0 - 0.444 0.426 0.449 - - 0 - 0.00%
2019-08-27 0 0.480 0.450 0.490 - - 0 0 - 0.444 0.416 0.453 - - 0 - 0.00%
2019-08-26 0 0.480 0.480 0.485 - - 0 0 - 0.444 0.444 0.449 - - 0 - 3.23%
2019-08-23 0 0.465 0.465 0.495 0.465 0.475 411,000 192,720 0.4689 0.430 0.430 0.458 0.430 0.439 444,324 0.4337 -8.82%
2019-08-22 0 0.510 0.475 0.530 0.495 0.510 327,000 166,365 0.5088 0.472 0.439 0.490 0.458 0.472 353,514 0.4706 3.03%
2019-08-21 0 0.495 0.495 0.500 0.470 0.470 111,000 52,230 0.4705 0.458 0.458 0.463 0.435 0.435 120,000 0.4353 2.06%
2019-08-20 0 0.485 0.485 0.495 - - 3,000 1,485 0.4950 0.449 0.449 0.458 - - 3,243 0.4579 3.19%
2019-08-19 0 0.470 0.470 0.500 - - 0 0 - 0.435 0.435 0.463 - - 0 - 0.00%
2019-08-16 0 0.470 0.460 0.500 - - 0 0 - 0.435 0.426 0.463 - - 0 - 0.00%
2019-08-15 0 0.470 0.460 0.485 0.465 0.470 252,000 118,425 0.4699 0.435 0.426 0.449 0.430 0.435 272,432 0.4347 -5.05%
2019-08-14 0 0.495 0.475 0.500 - - 0 0 - 0.458 0.439 0.463 - - 0 - 0.00%
2019-08-13 0 0.495 0.475 0.495 - - 0 0 - 0.458 0.439 0.458 - - 0 - 0.00%
2019-08-12 0 0.495 0.480 0.500 0.475 0.495 207,000 98,385 0.4753 0.458 0.444 0.463 0.439 0.458 223,784 0.4396 4.21%
2019-08-09 0 0.475 0.475 0.495 0.475 0.475 36,000 17,145 0.4763 0.439 0.439 0.458 0.439 0.439 38,919 0.4405 -2.06%
2019-08-08 0 0.485 0.480 0.500 0.485 0.500 99,000 49,020 0.4952 0.449 0.444 0.463 0.449 0.463 107,027 0.4580 3.19%
2019-08-07 0 0.470 0.460 0.480 0.470 0.470 900,000 423,000 0.4700 0.435 0.426 0.444 0.435 0.435 972,973 0.4348 0.00%
2019-08-06 0 0.470 0.450 0.495 0.470 0.520 102,000 49,440 0.4847 0.435 0.416 0.458 0.435 0.481 110,270 0.4484 -6.00%
2019-08-05 0 0.500 0.470 0.500 0.500 0.500 15,000 7,500 0.5000 0.463 0.435 0.463 0.463 0.463 16,216 0.4625 0.00%
2019-08-02 0 0.500 0.470 0.500 - - 0 0 - 0.463 0.435 0.463 - - 0 - 0.00%
2019-08-01 0 0.500 0.500 0.520 - - 0 0 - 0.463 0.463 0.481 - - 0 - 4.17%
2019-07-31 0 0.480 0.460 0.530 - - 0 0 - 0.444 0.426 0.490 - - 0 - 0.00%
2019-07-30 0 0.480 0.480 0.540 0.480 0.485 153,000 73,725 0.4819 0.444 0.444 0.500 0.444 0.449 165,405 0.4457 -1.03%
2019-07-29 0 0.485 0.480 0.520 0.475 0.520 30,000 14,445 0.4815 0.449 0.444 0.481 0.439 0.481 32,432 0.4454 -3.00%
2019-07-26 0 0.500 0.480 0.530 - - 0 0 - 0.463 0.444 0.490 - - 0 - 0.00%
2019-07-25 0 0.500 0.480 0.530 - - 0 0 - 0.463 0.444 0.490 - - 0 - 0.00%
2019-07-24 0 0.500 0.480 0.530 - - 0 0 - 0.463 0.444 0.490 - - 0 - 0.00%
2019-07-23 0 0.500 0.500 0.530 0.500 0.530 576,000 299,040 0.5192 0.463 0.463 0.490 0.463 0.490 622,703 0.4802 0.00%
2019-07-22 0 0.500 0.485 0.510 0.475 0.520 246,000 120,765 0.4909 0.463 0.449 0.472 0.439 0.481 265,946 0.4541 5.26%
2019-07-19 0 0.475 0.440 0.475 0.475 0.485 336,000 162,600 0.4839 0.439 0.407 0.439 0.439 0.449 363,243 0.4476 -5.00%
2019-07-18 0 0.500 0.465 0.500 0.485 0.500 303,000 147,000 0.4851 0.463 0.430 0.463 0.449 0.463 327,568 0.4488 -1.96%
2019-07-17 0 0.510 0.480 0.510 - - 0 0 - 0.472 0.444 0.472 - - 0 - 0.00%
2019-07-16 0 0.510 0.480 0.510 0.470 0.510 54,000 25,710 0.4761 0.472 0.444 0.472 0.435 0.472 58,378 0.4404 2.00%
2019-07-15 0 0.500 0.500 0.510 - - 0 0 - 0.463 0.463 0.472 - - 0 - 1.01%
2019-07-12 0 0.495 0.470 0.500 - - 0 0 - 0.458 0.435 0.463 - - 0 - 0.00%
2019-07-11 0 0.495 0.470 0.500 0.495 0.495 324,000 160,380 0.4950 0.458 0.435 0.463 0.458 0.458 350,270 0.4579 -1.00%
2019-07-10 0 0.500 0.475 0.510 - - 0 0 - 0.463 0.439 0.472 - - 0 - 0.00%
2019-07-09 0 0.500 0.500 0.510 0.475 0.495 48,000 23,070 0.4806 0.463 0.463 0.472 0.439 0.458 51,892 0.4446 -1.96%
2019-07-08 0 0.510 0.475 0.510 - - 0 0 - 0.472 0.439 0.472 - - 0 - 0.00%
2019-07-05 0 0.510 0.445 0.510 - - 0 0 - 0.472 0.412 0.472 - - 0 - 0.00%
2019-07-04 0 0.510 0.465 0.510 - - 0 0 - 0.472 0.430 0.472 - - 0 - 0.00%
2019-07-03 0 0.510 0.465 0.520 - - 0 0 - 0.472 0.430 0.481 - - 0 - 0.00%
2019-07-02 0 0.510 0.465 0.510 0.510 0.510 3,000 1,530 0.5100 0.472 0.430 0.472 0.472 0.472 3,243 0.4718 5.15%
2019-06-28 0 0.485 0.485 0.510 0.470 0.485 30,000 14,475 0.4825 0.449 0.449 0.472 0.435 0.449 32,432 0.4463 0.00%
2019-06-27 0 0.485 0.480 0.510 - - 0 0 - 0.449 0.444 0.472 - - 0 - 0.00%
2019-06-26 0 0.485 0.485 0.500 0.485 0.485 3,000 1,455 0.4850 0.449 0.449 0.463 0.449 0.449 3,243 0.4486 -3.00%
2019-06-25 0 0.500 0.480 0.520 - - 0 0 - 0.463 0.444 0.481 - - 0 - 0.00%
2019-06-24 0 0.500 0.485 0.520 - - 0 0 - 0.463 0.449 0.481 - - 0 - 0.00%
2019-06-21 0 0.500 0.480 0.500 0.500 0.520 72,000 36,450 0.5063 0.463 0.444 0.463 0.463 0.481 77,838 0.4683 -1.96%
2019-06-20 0 0.510 0.480 0.520 - - 0 0 - 0.472 0.444 0.481 - - 0 - 0.00%
2019-06-19 0 0.510 0.480 0.510 - - 0 0 - 0.472 0.444 0.472 - - 0 - 0.00%
2019-06-18 0 0.510 0.510 0.520 0.470 0.510 27,000 13,440 0.4978 0.472 0.472 0.481 0.435 0.472 29,189 0.4604 0.00%
2019-06-17 0 0.510 0.475 0.520 - - 0 0 - 0.472 0.439 0.481 - - 0 - 0.00%
2019-06-14 0 0.510 0.475 0.510 0.475 0.510 30,000 14,385 0.4795 0.472 0.439 0.472 0.439 0.472 32,432 0.4435 -1.92%
2019-06-13 0 0.520 0.470 0.520 - - 0 0 - 0.481 0.435 0.481 - - 0 - 0.00%
2019-06-12 0 0.520 0.470 0.520 - - 0 0 - 0.481 0.435 0.481 - - 0 - 0.00%
2019-06-11 0 0.520 0.480 0.520 - - 0 0 - 0.481 0.444 0.481 - - 0 - 0.00%
2019-06-10 0 0.520 0.475 0.530 0.490 0.520 48,000 23,610 0.4919 0.481 0.439 0.490 0.453 0.481 51,892 0.4550 4.00%
2019-06-06 0 0.500 0.480 0.530 - - 0 0 - 0.463 0.444 0.490 - - 0 - 0.00%
2019-06-05 0 0.500 0.500 0.530 0.500 0.500 213,000 106,500 0.5000 0.463 0.463 0.490 0.463 0.463 230,270 0.4625 -5.66%
2019-06-04 0 0.530 0.500 0.530 0.500 0.540 6,000 3,120 0.5200 0.490 0.463 0.490 0.463 0.500 6,486 0.4810 6.00%
2019-06-03 0 0.500 0.500 0.510 0.480 0.480 6,000 2,880 0.4800 0.463 0.463 0.472 0.444 0.444 6,486 0.4440 0.00%
2019-05-31 0 0.500 0.485 0.510 0.500 0.510 600,000 302,550 0.5043 0.463 0.449 0.472 0.463 0.472 648,649 0.4664 -1.96%
2019-05-30 0 0.510 0.510 0.520 0.510 0.510 135,000 68,850 0.5100 0.472 0.472 0.481 0.472 0.472 145,946 0.4718 0.00%
2019-05-29 0 0.510 0.500 0.520 0.510 0.520 252,000 128,700 0.5107 0.472 0.463 0.481 0.472 0.481 272,432 0.4724 2.00%
2019-05-28 0 0.500 0.500 0.520 0.500 0.500 102,000 51,000 0.5000 0.463 0.463 0.481 0.463 0.463 110,270 0.4625 0.00%
2019-05-27 0 0.500 0.485 0.510 0.480 0.510 381,000 192,960 0.5065 0.463 0.449 0.472 0.444 0.472 411,892 0.4685 -5.66%
2019-05-24 0 0.530 0.480 0.550 - - 0 0 - 0.490 0.444 0.509 - - 0 - 0.00%
2019-05-23 0 0.530 0.480 0.550 0.480 0.530 174,000 88,710 0.5098 0.490 0.444 0.509 0.444 0.490 188,108 0.4716 1.92%
2019-05-22 0 0.520 0.500 0.540 0.510 0.520 201,000 104,280 0.5188 0.481 0.463 0.500 0.472 0.481 217,297 0.4799 4.00%
2019-05-21 0 0.500 0.475 0.500 0.500 0.500 9,000 4,500 0.5000 0.463 0.439 0.463 0.463 0.463 9,730 0.4625 -1.96%
2019-05-20 0 0.510 0.475 0.510 - - 0 0 - 0.472 0.439 0.472 - - 0 - -1.92%
2019-05-17 0 0.520 0.485 0.520 0.485 0.520 84,000 41,700 0.4964 0.481 0.449 0.481 0.449 0.481 90,811 0.4592 4.00%
2019-05-16 0 0.500 0.475 0.520 0.500 0.500 240,000 120,000 0.5000 0.463 0.439 0.481 0.463 0.463 259,459 0.4625 0.00%
2019-05-15 0 0.500 0.475 0.500 - - 0 0 - 0.463 0.439 0.463 - - 0 - 0.00%
2019-05-14 0 0.500 0.470 0.500 0.500 0.500 63,000 31,500 0.5000 0.463 0.435 0.463 0.463 0.463 68,108 0.4625 0.00%
2019-05-10 0 0.500 0.485 0.500 - - 0 0 - 0.463 0.449 0.463 - - 0 - 0.00%
2019-05-09 0 0.500 0.475 0.500 0.475 0.510 1,803,000 919,425 0.5099 0.463 0.439 0.463 0.439 0.472 1,949,189 0.4717 0.00%
2019-05-08 0 0.500 0.475 0.500 - - 0 0 - 0.463 0.439 0.463 - - 0 - 0.00%
2019-05-07 0 0.500 0.485 0.510 0.475 0.500 78,000 38,475 0.4933 0.463 0.449 0.472 0.439 0.463 84,324 0.4563 0.00%
2019-05-06 0 0.500 0.485 0.510 - - 0 0 - 0.463 0.449 0.472 - - 0 - 0.00%
2019-05-03 0 0.500 0.490 0.500 - - 0 0 - 0.463 0.453 0.463 - - 0 - -3.85%
2019-05-02 0 0.520 0.490 0.520 - - 0 0 - 0.481 0.453 0.481 - - 0 - 0.00%
2019-04-30 0 0.520 0.500 0.520 - - 0 0 - 0.481 0.463 0.481 - - 0 - -1.89%
2019-04-29 0 0.530 0.495 0.500 - - 0 0 - 0.490 0.458 0.463 - - 0 - 0.00%
2019-04-26 0 0.530 0.510 0.530 0.510 0.540 123,000 63,690 0.5178 0.490 0.472 0.490 0.472 0.500 132,973 0.4790 0.00%
2019-04-25 0 0.530 0.490 0.530 - - 0 0 - 0.490 0.453 0.490 - - 0 - -1.85%
2019-04-24 0 0.540 0.495 0.540 - - 0 0 - 0.500 0.458 0.500 - - 0 - 0.00%
2019-04-23 0 0.540 0.495 0.540 - - 0 0 - 0.500 0.458 0.500 - - 0 - 0.00%
2019-04-18 0 0.540 0.495 0.540 - - 0 0 - 0.500 0.458 0.500 - - 0 - 0.00%
2019-04-17 0 0.540 0.490 0.540 - - 0 0 - 0.500 0.453 0.500 - - 0 - 0.00%
2019-04-16 0 0.540 0.495 0.540 - - 0 0 - 0.500 0.458 0.500 - - 0 - 0.00%
2019-04-15 0 0.540 0.490 0.540 0.520 0.550 120,000 65,790 0.5483 0.500 0.453 0.500 0.481 0.509 129,730 0.5071 3.85%
2019-04-12 0 0.520 0.480 0.520 - - 0 0 - 0.481 0.444 0.481 - - 0 - 0.00%
2019-04-11 0 0.520 0.490 0.530 0.520 0.520 159,000 82,680 0.5200 0.481 0.453 0.490 0.481 0.481 171,892 0.4810 0.00%
2019-04-10 0 0.520 0.490 0.520 0.485 0.520 300,000 150,705 0.5024 0.481 0.453 0.481 0.449 0.481 324,324 0.4647 0.00%
2019-04-09 0 0.520 0.490 0.520 - - 0 0 - 0.481 0.453 0.481 - - 0 - 0.00%
2019-04-08 0 0.520 0.490 0.520 - - 0 0 - 0.481 0.453 0.481 - - 0 - 0.00%
2019-04-04 0 0.520 0.500 0.520 0.520 0.520 72,000 37,440 0.5200 0.481 0.463 0.481 0.481 0.481 77,838 0.4810 0.00%
2019-04-03 0 0.520 0.500 0.520 0.520 0.520 63,000 32,760 0.5200 0.481 0.463 0.481 0.481 0.481 68,108 0.4810 0.00%
2019-04-02 0 0.520 0.520 0.530 0.520 0.520 483,000 251,160 0.5200 0.481 0.481 0.490 0.481 0.481 522,162 0.4810 1.96%
2019-04-01 0 0.510 0.480 0.520 0.500 0.510 414,000 209,940 0.5071 0.472 0.444 0.481 0.463 0.472 447,568 0.4691 0.00%
2019-03-29 0 0.510 0.480 0.510 - - 0 0 - 0.472 0.444 0.472 - - 0 - 0.00%
2019-03-28 0 0.510 0.480 0.510 - - 0 0 - 0.472 0.444 0.472 - - 0 - 0.00%
2019-03-27 0 0.510 0.485 0.520 0.510 0.510 6,000 3,060 0.5100 0.472 0.449 0.481 0.472 0.472 6,486 0.4718 5.15%
2019-03-26 0 0.485 0.475 0.495 - - 0 0 - 0.449 0.439 0.458 - - 0 - 0.00%
2019-03-25 0 0.485 0.485 0.510 - - 0 0 - 0.449 0.449 0.472 - - 0 - 0.00%
2019-03-22 0 0.485 0.470 0.520 0.470 0.520 228,000 114,930 0.5041 0.449 0.435 0.481 0.435 0.481 246,486 0.4663 -4.90%
2019-03-21 0 0.510 0.480 0.520 0.475 0.510 108,000 52,080 0.4822 0.472 0.444 0.481 0.439 0.472 116,757 0.4461 2.00%
2019-03-20 0 0.500 0.475 0.510 - - 0 0 - 0.463 0.439 0.472 - - 0 - 0.00%
2019-03-19 0 0.500 0.475 0.500 0.500 0.500 9,000 4,500 0.5000 0.463 0.439 0.463 0.463 0.463 9,730 0.4625 2.04%
2019-03-18 0 0.490 0.490 0.500 0.475 0.510 168,000 82,470 0.4909 0.453 0.453 0.463 0.439 0.472 181,622 0.4541 0.00%
2019-03-15 0 0.490 0.490 0.510 0.490 0.500 12,000 5,910 0.4925 0.453 0.453 0.472 0.453 0.463 12,973 0.4556 0.00%
2019-03-14 0 0.490 0.490 0.495 0.490 0.495 6,000 2,955 0.4925 0.453 0.453 0.458 0.453 0.458 6,486 0.4556 -3.92%
2019-03-13 0 0.510 0.490 0.520 0.510 0.510 12,000 6,120 0.5100 0.472 0.453 0.481 0.472 0.472 12,973 0.4718 0.00%
2019-03-12 0 0.510 0.495 0.520 0.510 0.510 27,000 13,770 0.5100 0.472 0.458 0.481 0.472 0.472 29,189 0.4718 3.03%
2019-03-11 0 0.495 0.490 0.520 0.490 0.495 6,000 2,955 0.4925 0.458 0.453 0.481 0.453 0.458 6,486 0.4556 -4.81%
2019-03-08 0 0.520 0.490 0.530 0.490 0.520 15,000 7,440 0.4960 0.481 0.453 0.490 0.453 0.481 16,216 0.4588 4.00%
2019-03-07 0 0.500 0.500 0.510 0.480 0.480 3,000 1,440 0.4800 0.463 0.463 0.472 0.444 0.444 3,243 0.4440 -1.96%
2019-03-06 0 0.510 0.500 0.520 0.480 0.510 45,000 22,650 0.5033 0.472 0.463 0.481 0.444 0.472 48,649 0.4656 2.00%
2019-03-05 0 0.500 0.490 0.500 0.500 0.500 298,000 148,970 0.4999 0.463 0.453 0.463 0.463 0.463 322,162 0.4624 -3.85%
2019-03-04 0 0.520 0.490 0.530 0.520 0.520 21,000 10,920 0.5200 0.481 0.453 0.490 0.481 0.481 22,703 0.4810 4.00%
2019-03-01 0 0.500 0.490 0.500 - - 0 0 - 0.463 0.453 0.463 - - 0 - 0.00%
2019-02-28 0 0.500 0.490 0.500 0.500 0.520 267,000 133,920 0.5016 0.463 0.453 0.463 0.463 0.481 288,649 0.4640 -3.85%
2019-02-27 0 0.520 0.500 0.520 0.520 0.520 200,000 103,920 0.5196 0.481 0.463 0.481 0.481 0.481 216,216 0.4806 0.00%
2019-02-26 0 0.520 0.510 0.530 0.520 0.520 6,000 3,120 0.5200 0.481 0.472 0.490 0.481 0.481 6,486 0.4810 -1.89%
2019-02-25 0 0.530 0.530 0.540 0.510 0.530 756,000 398,940 0.5277 0.490 0.490 0.500 0.472 0.490 817,297 0.4881 3.92%
2019-02-22 0 0.510 0.510 0.530 0.510 0.510 27,000 13,770 0.5100 0.472 0.472 0.490 0.472 0.472 29,189 0.4718 -3.77%
2019-02-21 0 0.530 0.510 0.530 0.530 0.530 21,000 11,130 0.5300 0.490 0.472 0.490 0.490 0.490 22,703 0.4903 1.92%
2019-02-20 0 0.520 0.510 0.540 - - 0 0 - 0.481 0.472 0.500 - - 0 - 0.00%
2019-02-19 0 0.520 0.510 0.520 - - 0 0 - 0.481 0.472 0.481 - - 0 - 0.00%
2019-02-18 0 0.520 0.510 0.530 0.520 0.550 426,000 229,590 0.5389 0.481 0.472 0.490 0.481 0.509 460,541 0.4985 -5.45%
2019-02-15 0 0.550 0.550 0.560 0.520 0.560 33,000 17,280 0.5236 0.509 0.509 0.518 0.481 0.518 35,676 0.4844 1.85%
2019-02-14 0 0.540 0.520 0.540 - - 0 0 - 0.500 0.481 0.500 - - 0 - -1.82%
2019-02-13 0 0.550 0.520 0.550 - - 0 0 - 0.509 0.481 0.509 - - 0 - 0.00%
2019-02-12 0 0.550 0.510 0.550 - - 0 0 - 0.509 0.472 0.509 - - 0 - -1.79%
2019-02-11 0 0.560 0.530 0.560 0.520 0.560 318,000 173,460 0.5455 0.518 0.490 0.518 0.481 0.518 343,784 0.5046 9.80%
2019-02-08 0 0.510 0.500 0.520 - - 0 0 - 0.472 0.463 0.481 - - 0 - 0.00%
2019-02-04 0 0.510 0.485 0.510 - - 0 0 - 0.472 0.449 0.472 - - 0 - 0.00%
2019-02-01 0 0.510 0.490 0.520 0.510 0.510 90,000 45,900 0.5100 0.472 0.453 0.481 0.472 0.472 97,297 0.4718 2.00%
2019-01-31 0 0.500 0.500 0.520 - - 0 0 - 0.463 0.463 0.481 - - 0 - 0.00%
2019-01-30 0 0.500 0.500 0.520 0.500 0.500 6,000 3,000 0.5000 0.463 0.463 0.481 0.463 0.463 6,486 0.4625 0.00%
2019-01-29 0 0.500 0.490 0.500 0.510 0.510 81,000 41,310 0.5100 0.463 0.453 0.463 0.472 0.472 87,568 0.4718 -1.96%
2019-01-28 0 0.510 0.485 0.510 - - 0 0 - 0.472 0.449 0.472 - - 0 - 0.00%
2019-01-25 0 0.510 0.495 0.510 0.490 0.510 99,000 49,530 0.5003 0.472 0.458 0.472 0.453 0.472 107,027 0.4628 0.00%
2019-01-24 0 0.510 0.500 0.520 0.510 0.520 42,000 21,480 0.5114 0.472 0.463 0.481 0.472 0.481 45,405 0.4731 -5.56%
2019-01-23 0 0.540 0.520 0.540 0.550 0.550 30,000 16,500 0.5500 0.500 0.481 0.500 0.509 0.509 32,432 0.5088 -1.82%
2019-01-22 0 0.550 0.550 0.560 0.510 0.650 42,000 22,290 0.5307 0.509 0.509 0.518 0.472 0.601 45,405 0.4909 5.77%
2019-01-21 0 0.520 0.460 0.530 0.520 0.520 6,000 3,120 0.5200 0.481 0.426 0.490 0.481 0.481 6,486 0.4810 -3.70%
2019-01-18 0 0.540 0.520 0.540 0.550 0.550 36,000 19,800 0.5500 0.500 0.481 0.500 0.509 0.509 38,919 0.5088 -1.82%
2019-01-17 0 0.550 0.520 0.550 0.520 0.550 504,000 269,400 0.5345 0.509 0.481 0.509 0.481 0.509 544,865 0.4944 7.84%
2019-01-16 0 0.510 0.510 0.520 0.500 0.510 1,263,000 642,930 0.5090 0.472 0.472 0.481 0.463 0.472 1,365,405 0.4709 2.00%
2019-01-15 0 0.500 0.500 0.510 0.500 0.500 553,000 276,490 0.5000 0.463 0.463 0.472 0.463 0.463 597,838 0.4625 -1.96%
2019-01-14 0 0.510 0.500 0.510 0.510 0.510 12,000 6,120 0.5100 0.472 0.463 0.472 0.472 0.472 12,973 0.4718 0.00%
2019-01-11 0 0.510 0.500 0.510 0.510 0.510 180,000 91,800 0.5100 0.472 0.463 0.472 0.472 0.472 194,595 0.4718 0.00%
2019-01-10 0 0.510 0.500 0.510 0.500 0.510 741,000 374,850 0.5059 0.472 0.463 0.472 0.463 0.472 801,081 0.4679 -1.92%
2019-01-09 0 0.520 0.510 0.520 0.510 0.520 96,000 49,170 0.5122 0.481 0.472 0.481 0.472 0.481 103,784 0.4738 0.00%
2019-01-08 0 0.520 0.520 0.530 0.510 0.520 1,032,000 528,390 0.5120 0.481 0.481 0.490 0.472 0.481 1,115,676 0.4736 0.00%
2019-01-07 0 0.520 0.510 0.530 0.520 0.540 348,000 183,120 0.5262 0.481 0.472 0.490 0.481 0.500 376,216 0.4867 -1.89%
2019-01-04 0 0.530 0.530 0.540 0.530 0.530 54,000 28,620 0.5300 0.490 0.490 0.500 0.490 0.490 58,378 0.4903 -1.85%
2019-01-03 0 0.540 0.530 0.550 0.530 0.540 111,000 59,700 0.5378 0.500 0.490 0.509 0.490 0.500 120,000 0.4975 1.89%
2019-01-02 0 0.530 0.530 0.540 0.530 0.530 105,000 55,650 0.5300 0.490 0.490 0.500 0.490 0.490 113,514 0.4903 -1.85%
2018-12-31 0 0.540 0.520 0.540 0.520 0.540 480,000 254,100 0.5294 0.500 0.481 0.500 0.481 0.500 518,919 0.4897 0.00%
2018-12-28 0 0.540 0.530 0.540 0.530 0.550 597,000 316,770 0.5306 0.500 0.490 0.500 0.490 0.509 645,405 0.4908 3.85%
2018-12-27 0 0.520 0.520 0.530 0.510 0.520 552,000 286,380 0.5188 0.481 0.481 0.490 0.472 0.481 596,757 0.4799 -1.89%
2018-12-24 0 0.530 0.510 0.530 - - 0 0 - 0.490 0.472 0.490 - - 0 - 0.00%
2018-12-21 0 0.530 0.510 0.530 0.510 0.530 141,000 72,930 0.5172 0.490 0.472 0.490 0.472 0.490 152,432 0.4784 1.92%
2018-12-20 0 0.520 0.510 0.530 0.510 0.520 255,000 132,150 0.5182 0.481 0.472 0.490 0.472 0.481 275,676 0.4794 0.00%
2018-12-19 0 0.520 0.510 0.520 0.510 0.530 33,000 16,890 0.5118 0.481 0.472 0.481 0.472 0.490 35,676 0.4734 0.00%
2018-12-18 0 0.520 0.510 0.530 0.510 0.520 339,000 176,250 0.5199 0.481 0.472 0.490 0.472 0.481 366,486 0.4809 -3.70%
2018-12-17 0 0.540 0.520 0.540 0.520 0.540 852,000 446,280 0.5238 0.500 0.481 0.500 0.481 0.500 921,081 0.4845 3.85%
2018-12-14 0 0.520 0.520 0.550 0.520 0.540 390,000 209,190 0.5364 0.481 0.481 0.509 0.481 0.500 421,622 0.4962 1.96%
2018-12-13 0 0.510 0.510 0.530 - - 0 0 - 0.472 0.472 0.490 - - 0 - 0.00%
2018-12-12 0 0.510 0.510 0.530 0.510 0.520 579,000 300,390 0.5188 0.472 0.472 0.490 0.472 0.481 625,946 0.4799 -3.77%
2018-12-11 0 0.530 0.510 0.530 0.520 0.540 432,000 227,400 0.5264 0.490 0.472 0.490 0.481 0.500 467,027 0.4869 1.92%
2018-12-10 0 0.520 0.510 0.520 0.520 0.520 60,000 31,200 0.5200 0.481 0.472 0.481 0.481 0.481 64,865 0.4810 0.00%
2018-12-07 0 0.520 0.520 0.530 0.510 0.550 1,041,000 532,830 0.5118 0.481 0.481 0.490 0.472 0.509 1,125,405 0.4735 0.00%
2018-12-06 0 0.520 0.520 0.540 0.520 0.540 174,000 90,570 0.5205 0.481 0.481 0.500 0.481 0.500 188,108 0.4815 0.00%
2018-12-05 0 0.520 0.510 0.530 0.520 0.520 330,000 171,600 0.5200 0.481 0.472 0.490 0.481 0.481 356,757 0.4810 -1.89%
2018-12-04 0 0.530 0.520 0.540 - - 0 0 - 0.490 0.481 0.500 - - 0 - 0.00%
2018-12-03 0 0.530 0.520 0.540 0.520 0.550 1,344,000 714,480 0.5316 0.490 0.481 0.500 0.481 0.509 1,452,973 0.4917 3.92%
2018-11-30 0 0.510 0.500 0.510 0.500 0.510 243,000 123,390 0.5078 0.472 0.463 0.472 0.463 0.472 262,703 0.4697 0.00%
2018-11-29 0 0.510 0.500 0.510 0.510 0.510 597,000 304,470 0.5100 0.472 0.463 0.472 0.472 0.472 645,405 0.4718 0.00%
2018-11-28 0 0.510 0.510 0.520 0.510 0.510 24,000 12,240 0.5100 0.472 0.472 0.481 0.472 0.472 25,946 0.4718 0.00%
2018-11-27 0 0.510 0.500 0.510 0.510 0.530 1,272,000 648,810 0.5101 0.472 0.463 0.472 0.472 0.490 1,375,135 0.4718 0.00%
2018-11-26 0 0.510 0.500 0.510 0.510 0.510 3,231,000 1,647,810 0.5100 0.472 0.463 0.472 0.472 0.472 3,492,973 0.4718 0.00%
2018-11-23 0 0.510 0.500 0.510 0.500 0.510 498,000 253,290 0.5086 0.472 0.463 0.472 0.463 0.472 538,378 0.4705 0.00%
2018-11-22 0 0.510 0.500 0.520 0.500 0.510 1,140,000 579,900 0.5087 0.472 0.463 0.481 0.463 0.472 1,232,432 0.4705 0.00%
2018-11-21 0 0.510 0.500 0.520 0.500 0.510 546,000 278,220 0.5096 0.472 0.463 0.481 0.463 0.472 590,270 0.4713 0.00%
2018-11-20 0 0.510 0.510 0.520 0.510 0.510 18,000 9,180 0.5100 0.472 0.472 0.481 0.472 0.472 19,459 0.4718 -1.92%
2018-11-19 0 0.520 0.510 0.530 0.500 0.530 3,396,000 1,732,170 0.5101 0.481 0.472 0.490 0.463 0.490 3,671,351 0.4718 4.00%
2018-11-16 0 0.500 0.500 0.510 0.500 0.500 30,000 15,000 0.5000 0.463 0.463 0.472 0.463 0.463 32,432 0.4625 0.00%
2018-11-15 0 0.500 0.500 0.510 0.500 0.500 315,000 157,500 0.5000 0.463 0.463 0.472 0.463 0.463 340,541 0.4625 0.00%
2018-11-14 0 0.500 0.500 0.510 0.500 0.500 60,000 30,000 0.5000 0.463 0.463 0.472 0.463 0.463 64,865 0.4625 0.00%
2018-11-13 0 0.500 0.500 0.510 0.500 0.510 378,000 192,600 0.5095 0.463 0.463 0.472 0.463 0.472 408,649 0.4713 0.00%
2018-11-12 0 0.500 0.500 0.510 0.500 0.510 81,000 40,800 0.5037 0.463 0.463 0.472 0.463 0.472 87,568 0.4659 0.00%
2018-11-09 0 0.500 0.500 0.510 0.500 0.500 12,000 6,000 0.5000 0.463 0.463 0.472 0.463 0.463 12,973 0.4625 0.00%
2018-11-08 0 0.500 0.500 0.510 0.500 0.500 117,000 58,500 0.5000 0.463 0.463 0.472 0.463 0.463 126,486 0.4625 0.00%
2018-11-07 0 0.500 0.500 0.510 0.500 0.510 1,371,000 686,430 0.5007 0.463 0.463 0.472 0.463 0.472 1,482,162 0.4631 0.00%
2018-11-06 0 0.500 0.500 0.510 0.500 0.500 696,000 348,000 0.5000 0.463 0.463 0.472 0.463 0.463 752,432 0.4625 0.00%
2018-11-05 0 0.500 0.500 0.510 0.500 0.510 5,068,000 2,538,480 0.5009 0.463 0.463 0.472 0.463 0.472 5,478,919 0.4633 -1.96%
2018-11-02 0 0.510 0.500 0.510 0.500 0.510 1,125,000 571,860 0.5083 0.472 0.463 0.472 0.463 0.472 1,216,216 0.4702 2.00%
2018-11-01 0 0.500 0.500 0.510 0.500 0.510 363,000 182,520 0.5028 0.463 0.463 0.472 0.463 0.472 392,432 0.4651 -1.96%
2018-10-31 0 0.510 0.500 0.510 0.500 0.510 315,000 157,530 0.5001 0.472 0.463 0.472 0.463 0.472 340,541 0.4626 0.00%
2018-10-30 0 0.510 0.500 0.510 0.500 0.510 951,000 478,500 0.5032 0.472 0.463 0.472 0.463 0.472 1,028,108 0.4654 2.00%
2018-10-29 0 0.500 0.500 0.510 0.500 0.500 657,000 328,500 0.5000 0.463 0.463 0.472 0.463 0.463 710,270 0.4625 0.00%
2018-10-26 0 0.500 0.500 0.510 0.500 0.510 714,000 357,570 0.5008 0.463 0.463 0.472 0.463 0.472 771,892 0.4632 -1.96%
2018-10-25 0 0.510 0.500 0.510 0.500 0.510 1,746,000 876,360 0.5019 0.472 0.463 0.472 0.463 0.472 1,887,568 0.4643 2.00%
2018-10-24 0 0.500 0.500 0.510 0.500 0.580 5,838,000 3,072,930 0.5264 0.463 0.463 0.472 0.463 0.536 6,311,351 0.4869 -10.71%
2018-10-23 0 0.560 0.550 0.570 0.520 0.750 39,357,000 24,135,690 0.6133 0.518 0.509 0.527 0.481 0.694 42,548,108 0.5673 20.43%
2018-10-22 1 - - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2018-10-19 0 0.465 0.460 0.475 0.445 0.480 399,000 178,140 0.4465 0.430 0.426 0.439 0.412 0.444 431,351 0.4130 -2.11%
2018-10-18 0 0.475 0.445 0.475 - - 0 0 - 0.439 0.412 0.439 - - 0 - -1.04%
2018-10-16 0 0.480 0.460 0.495 - - 0 0 - 0.444 0.426 0.458 - - 0 - 0.00%
2018-10-15 0 0.480 0.460 0.480 0.450 0.485 165,000 74,835 0.4535 0.444 0.426 0.444 0.416 0.449 178,378 0.4195 4.35%
2018-10-12 0 0.460 0.415 0.460 - - 0 0 - 0.426 0.384 0.426 - - 0 - 0.00%
2018-10-11 0 0.460 0.440 0.460 0.440 0.460 231,000 104,055 0.4505 0.426 0.407 0.426 0.407 0.426 249,730 0.4167 -3.16%
2018-10-10 0 0.475 0.460 0.495 - - 0 0 - 0.439 0.426 0.458 - - 0 - 0.00%
2018-10-09 0 0.475 0.470 0.485 0.475 0.475 3,000 1,425 0.4750 0.439 0.435 0.449 0.439 0.439 3,243 0.4394 -2.06%
2018-10-08 0 0.485 0.465 0.490 0.485 0.485 3,000 1,455 0.4850 0.449 0.430 0.453 0.449 0.449 3,243 0.4486 -3.00%
2018-10-05 0 0.500 0.465 0.500 - - 0 0 - 0.463 0.430 0.463 - - 0 - 0.00%
2018-10-04 0 0.500 0.470 0.500 0.490 0.500 39,000 19,170 0.4915 0.463 0.435 0.463 0.453 0.463 42,162 0.4547 0.00%
2018-10-03 0 0.500 0.500 0.520 0.500 0.500 27,000 13,500 0.5000 0.463 0.463 0.481 0.463 0.463 29,189 0.4625 0.00%
2018-10-02 0 0.500 0.495 0.520 0.500 0.500 153,000 76,500 0.5000 0.463 0.458 0.481 0.463 0.463 165,405 0.4625 0.00%
2018-09-28 0 0.500 0.500 0.510 0.500 0.500 216,000 108,000 0.5000 0.463 0.463 0.472 0.463 0.463 233,514 0.4625 0.00%
2018-09-27 0 0.500 0.500 0.520 - - 0 0 - 0.463 0.463 0.481 - - 0 - 0.00%
2018-09-26 0 0.500 0.500 0.560 0.500 0.500 63,000 31,500 0.5000 0.463 0.463 0.518 0.463 0.463 68,108 0.4625 -1.96%
2018-09-24 0 0.510 0.500 0.520 0.485 0.510 12,000 6,015 0.5013 0.472 0.463 0.481 0.449 0.472 12,973 0.4637 -5.56%
2018-09-21 0 0.540 0.510 0.540 - - 0 0 - 0.500 0.472 0.500 - - 0 - 0.00%
2018-09-20 0 0.540 0.540 0.550 0.510 0.630 39,000 21,240 0.5446 0.500 0.500 0.509 0.472 0.583 42,162 0.5038 5.88%
2018-09-19 0 0.510 0.510 0.530 0.510 0.510 39,000 19,890 0.5100 0.472 0.472 0.490 0.472 0.472 42,162 0.4718 -3.77%
2018-09-18 0 0.530 0.490 0.530 - - 0 0 - 0.490 0.453 0.490 - - 0 - -1.85%
2018-09-17 0 0.540 0.540 0.550 0.500 0.520 24,000 12,060 0.5025 0.500 0.500 0.509 0.463 0.481 25,946 0.4648 8.00%
2018-09-14 0 0.500 0.500 0.530 0.500 0.510 78,000 39,600 0.5077 0.463 0.463 0.490 0.463 0.472 84,324 0.4696 0.00%
2018-09-13 0 0.500 0.500 0.520 0.500 0.530 525,000 278,040 0.5296 0.463 0.463 0.481 0.463 0.490 567,568 0.4899 2.04%
2018-09-12 0 0.490 0.500 0.510 0.490 0.510 57,000 28,530 0.5005 0.453 0.463 0.472 0.453 0.472 61,622 0.4630 -9.26%
2018-09-11 0 0.540 0.540 0.550 0.520 0.540 39,000 20,580 0.5277 0.500 0.500 0.509 0.481 0.500 42,162 0.4881 -1.82%
2018-09-10 0 0.550 0.550 0.570 0.540 0.550 411,000 225,990 0.5499 0.509 0.509 0.527 0.500 0.509 444,324 0.5086 -8.33%
2018-09-07 0 0.600 0.600 0.610 0.560 0.560 30,000 16,800 0.5600 0.555 0.555 0.564 0.518 0.518 32,432 0.5180 7.14%
2018-09-06 0 0.560 0.560 0.590 0.550 0.600 165,000 96,990 0.5878 0.518 0.518 0.546 0.509 0.555 178,378 0.5437 -5.08%
2018-09-05 0 0.590 0.580 0.600 - - 0 0 - 0.546 0.536 0.555 - - 0 - 0.00%
2018-09-04 0 0.590 0.590 0.610 - - 0 0 - 0.546 0.546 0.564 - - 0 - 1.72%
2018-09-03 0 0.580 0.580 0.600 0.560 0.600 60,000 35,160 0.5860 0.536 0.536 0.555 0.518 0.555 64,865 0.5421 -3.33%
2018-08-31 0 0.600 0.590 0.630 0.600 0.600 57,000 34,200 0.6000 0.555 0.546 0.583 0.555 0.555 61,622 0.5550 0.00%
2018-08-30 0 0.600 0.600 0.640 - - 0 0 - 0.555 0.555 0.592 - - 0 - 0.00%
2018-08-29 0 0.600 0.630 0.640 0.600 0.630 15,000 9,270 0.6180 0.555 0.583 0.592 0.555 0.583 16,216 0.5717 -6.25%
2018-08-28 0 0.640 0.630 0.640 - - 0 0 - 0.592 0.583 0.592 - - 0 - 0.00%
2018-08-27 0 0.640 0.610 0.640 0.720 0.720 3,000 2,160 0.7200 0.592 0.564 0.592 0.666 0.666 3,243 0.6660 6.67%
2018-08-24 0 0.600 0.590 0.600 0.600 0.630 27,000 16,380 0.6067 0.555 0.546 0.555 0.555 0.583 29,189 0.5612 1.69%
2018-08-23 0 0.590 0.590 0.620 - - 0 0 - 0.546 0.546 0.574 - - 0 - 0.00%
2018-08-22 0 0.590 0.590 0.630 0.590 0.590 9,000 5,310 0.5900 0.546 0.546 0.583 0.546 0.546 9,730 0.5458 0.00%
2018-08-21 0 0.590 0.590 0.630 0.560 0.580 60,000 34,800 0.5800 0.546 0.546 0.583 0.518 0.536 64,865 0.5365 -3.28%
2018-08-20 0 0.610 0.610 0.620 0.610 0.640 132,000 80,700 0.6114 0.564 0.564 0.574 0.564 0.592 142,703 0.5655 -3.17%
2018-08-17 0 0.630 0.630 0.650 0.600 0.630 393,000 246,420 0.6270 0.583 0.583 0.601 0.555 0.583 424,865 0.5800 6.78%
2018-08-16 0 0.590 0.590 0.620 0.590 0.600 303,000 180,960 0.5972 0.546 0.546 0.574 0.546 0.555 327,568 0.5524 -1.67%
2018-08-15 0 0.600 0.590 0.610 0.600 0.630 135,000 82,500 0.6111 0.555 0.546 0.564 0.555 0.583 145,946 0.5653 -4.76%
2018-08-14 0 0.630 0.600 0.660 0.630 0.640 33,000 20,820 0.6309 0.583 0.555 0.611 0.583 0.592 35,676 0.5836 1.61%
2018-08-13 0 0.620 0.620 0.670 0.620 0.700 111,000 72,090 0.6495 0.574 0.574 0.620 0.574 0.647 120,000 0.6008 -7.46%
2018-08-10 0 0.670 0.660 0.670 0.660 0.740 30,000 20,340 0.6780 0.620 0.611 0.620 0.611 0.685 32,432 0.6272 -2.90%
2018-08-09 0 0.690 0.660 0.690 0.660 0.690 180,000 122,820 0.6823 0.638 0.611 0.638 0.611 0.638 194,595 0.6312 6.15%
2018-08-08 0 0.650 0.650 0.660 0.650 0.650 183,000 118,950 0.6500 0.601 0.601 0.611 0.601 0.601 197,838 0.6013 0.00%
2018-08-07 0 0.650 0.650 0.670 0.650 0.650 3,000 1,950 0.6500 0.601 0.601 0.620 0.601 0.601 3,243 0.6013 0.00%
2018-08-06 0 0.650 0.650 0.670 0.650 0.670 174,000 114,000 0.6552 0.601 0.601 0.620 0.601 0.620 188,108 0.6060 -8.45%
2018-08-03 0 0.710 0.670 0.710 0.720 0.720 3,000 2,160 0.7200 0.657 0.620 0.657 0.666 0.666 3,243 0.6660 5.97%
2018-08-02 0 0.670 0.660 0.700 0.670 0.670 12,000 8,040 0.6700 0.620 0.611 0.647 0.620 0.620 12,973 0.6198 0.00%
2018-08-01 0 0.670 0.660 0.700 0.670 0.740 165,000 111,720 0.6771 0.620 0.611 0.647 0.620 0.685 178,378 0.6263 1.52%
2018-07-31 0 0.660 0.660 0.680 0.660 0.700 93,000 62,130 0.6681 0.611 0.611 0.629 0.611 0.647 100,541 0.6180 1.54%
2018-07-30 0 0.650 0.650 0.700 0.650 0.650 3,000 1,950 0.6500 0.601 0.601 0.647 0.601 0.601 3,243 0.6013 -4.41%
2018-07-27 0 0.680 0.640 0.690 0.650 0.680 60,000 39,360 0.6560 0.629 0.592 0.638 0.601 0.629 64,865 0.6068 -1.45%
2018-07-26 0 0.690 0.650 0.690 - - 0 0 - 0.638 0.601 0.638 - - 0 - 0.00%
2018-07-25 0 0.690 0.650 0.700 0.650 0.690 366,000 239,370 0.6540 0.638 0.601 0.647 0.601 0.638 395,676 0.6050 2.99%
2018-07-24 0 0.670 0.670 0.680 - - 0 0 - 0.620 0.620 0.629 - - 0 - 0.00%
2018-07-23 0 0.670 0.670 0.680 0.670 0.670 12,000 8,040 0.6700 0.620 0.620 0.629 0.620 0.620 12,973 0.6198 -1.47%
2018-07-20 0 0.680 0.630 0.700 - - 0 0 - 0.629 0.583 0.647 - - 0 - 0.00%
2018-07-19 0 0.680 0.670 0.680 0.680 0.690 54,000 36,810 0.6817 0.629 0.620 0.629 0.629 0.638 58,378 0.6305 1.49%
2018-07-18 0 0.670 0.650 0.670 - - 0 0 - 0.620 0.601 0.620 - - 0 - 0.00%
2018-07-17 0 0.670 0.630 0.670 - - 0 0 - 0.620 0.583 0.620 - - 0 - -1.47%
2018-07-16 0 0.680 0.650 0.730 0.640 0.680 15,000 9,840 0.6560 0.629 0.601 0.675 0.592 0.629 16,216 0.6068 4.62%
2018-07-13 0 0.650 0.630 0.680 0.650 0.650 60,000 39,000 0.6500 0.601 0.583 0.629 0.601 0.601 64,865 0.6013 0.00%
2018-07-12 0 0.650 0.650 0.660 0.600 0.690 63,000 41,520 0.6590 0.601 0.601 0.611 0.555 0.638 68,108 0.6096 -2.99%
2018-07-11 0 0.670 0.650 0.670 - - 0 0 - 0.620 0.601 0.620 - - 0 - 0.00%
2018-07-10 0 0.670 0.670 0.680 0.670 0.680 114,000 76,440 0.6705 0.620 0.620 0.629 0.620 0.629 123,243 0.6202 -2.90%
2018-07-09 0 0.690 0.660 0.690 0.680 0.690 72,000 49,620 0.6892 0.638 0.611 0.638 0.629 0.638 77,838 0.6375 4.55%
2018-07-06 0 0.660 0.650 0.670 0.640 0.660 33,000 21,390 0.6482 0.611 0.601 0.620 0.592 0.611 35,676 0.5996 3.13%
2018-07-05 0 0.640 0.630 0.650 0.630 0.640 117,000 74,070 0.6331 0.592 0.583 0.601 0.583 0.592 126,486 0.5856 0.00%
2018-07-04 0 0.640 0.640 0.650 0.630 0.650 33,000 21,090 0.6391 0.592 0.592 0.601 0.583 0.601 35,676 0.5912 -1.54%
2018-07-03 0 0.650 0.650 0.670 0.650 0.670 159,000 104,940 0.6600 0.601 0.601 0.620 0.601 0.620 171,892 0.6105 -2.99%
2018-06-29 0 0.670 0.660 0.680 0.640 0.670 405,000 264,390 0.6528 0.620 0.611 0.629 0.592 0.620 437,838 0.6039 1.52%
2018-06-28 0 0.660 0.660 0.680 0.660 0.690 42,000 28,230 0.6721 0.611 0.611 0.629 0.611 0.638 45,405 0.6217 0.00%
2018-06-27 0 0.660 0.660 0.670 0.660 0.680 150,000 99,840 0.6656 0.611 0.611 0.620 0.611 0.629 162,162 0.6157 -1.49%
2018-06-26 0 0.670 0.660 0.670 0.670 0.680 120,000 80,820 0.6735 0.620 0.611 0.620 0.620 0.629 129,730 0.6230 -2.90%
2018-06-25 0 0.690 0.690 0.700 0.690 0.700 129,000 90,000 0.6977 0.638 0.638 0.647 0.638 0.647 139,459 0.6453 0.00%
2018-06-22 0 0.690 0.690 0.710 0.680 0.690 30,000 20,430 0.6810 0.638 0.638 0.657 0.629 0.638 32,432 0.6299 1.47%
2018-06-21 0 0.680 0.680 0.700 0.660 0.700 279,000 188,970 0.6773 0.629 0.629 0.647 0.611 0.647 301,622 0.6265 -5.56%
2018-06-20 0 0.720 0.690 0.710 0.600 0.740 288,000 202,680 0.7038 0.666 0.638 0.657 0.555 0.685 311,351 0.6510 2.86%
2018-06-19 0 0.700 0.670 0.700 0.680 0.710 468,000 325,950 0.6965 0.647 0.620 0.647 0.629 0.657 505,946 0.6442 -5.41%
2018-06-15 0 0.740 0.720 0.740 0.720 0.740 36,000 26,250 0.7292 0.685 0.666 0.685 0.666 0.685 38,919 0.6745 0.00%
2018-06-14 0 0.740 0.730 0.750 0.730 0.750 159,000 117,720 0.7404 0.685 0.675 0.694 0.675 0.694 171,892 0.6848 -1.33%
2018-06-13 0 0.750 0.740 0.750 0.750 0.760 12,000 9,030 0.7525 0.694 0.685 0.694 0.694 0.703 12,973 0.6961 -1.32%
2018-06-12 0 0.760 0.740 0.760 0.750 0.760 219,000 164,370 0.7505 0.703 0.685 0.703 0.694 0.703 236,757 0.6943 1.33%
2018-06-11 0 0.750 0.730 0.760 0.750 0.750 3,000 2,250 0.7500 0.694 0.675 0.703 0.694 0.694 3,243 0.6938 0.00%
2018-06-08 0 0.750 0.740 0.750 0.740 0.750 111,000 82,410 0.7424 0.694 0.685 0.694 0.685 0.694 120,000 0.6868 0.00%
2018-06-07 0 0.750 0.740 0.750 0.750 0.770 30,000 22,620 0.7540 0.694 0.685 0.694 0.694 0.712 32,432 0.6975 0.00%
2018-06-06 0 0.750 0.730 0.750 - - 0 0 - 0.694 0.675 0.694 - - 0 - 0.00%
2018-06-05 0 0.750 0.730 0.750 0.730 0.750 102,000 75,750 0.7426 0.694 0.675 0.694 0.675 0.694 110,270 0.6869 2.74%
2018-06-04 0 0.730 0.710 0.730 0.700 0.740 924,000 663,840 0.7184 0.675 0.657 0.675 0.647 0.685 998,919 0.6646 -3.95%
2018-06-01 0 0.760 0.750 0.760 0.750 0.770 123,000 93,300 0.7585 0.703 0.694 0.703 0.694 0.712 132,973 0.7016 2.70%
2018-05-31 0 0.740 0.730 0.750 0.740 0.770 219,000 163,200 0.7452 0.685 0.675 0.694 0.685 0.712 236,757 0.6893 0.00%
2018-05-30 0 0.740 0.760 0.770 0.700 0.740 222,000 160,920 0.7249 0.685 0.703 0.712 0.647 0.685 240,000 0.6705 0.00%
2018-05-29 0 0.740 0.720 0.740 0.720 0.740 18,000 13,020 0.7233 0.685 0.666 0.685 0.666 0.685 19,459 0.6691 -1.33%
2018-05-28 0 0.750 0.720 0.750 0.720 0.750 12,000 8,730 0.7275 0.694 0.666 0.694 0.666 0.694 12,973 0.6729 -1.32%
2018-05-25 0 0.760 0.720 0.770 0.730 0.760 366,000 268,620 0.7339 0.703 0.666 0.712 0.675 0.703 395,676 0.6789 2.70%
2018-05-24 0 0.740 0.740 0.750 0.710 0.800 1,179,000 879,450 0.7459 0.685 0.685 0.694 0.657 0.740 1,274,595 0.6900 2.78%
2018-05-23 0 0.720 0.720 0.740 0.720 0.750 390,000 285,180 0.7312 0.666 0.666 0.685 0.666 0.694 421,622 0.6764 -5.26%
2018-05-21 0 0.760 0.750 0.760 0.740 0.760 378,000 283,140 0.7490 0.703 0.694 0.703 0.685 0.703 408,649 0.6929 -1.30%
2018-05-18 0 0.770 0.760 0.770 0.760 0.770 711,000 546,450 0.7686 0.712 0.703 0.712 0.703 0.712 768,649 0.7109 -1.28%
2018-05-17 0 0.780 0.780 0.790 0.770 0.790 126,000 97,620 0.7748 0.721 0.721 0.731 0.712 0.731 136,216 0.7167 -1.27%
2018-05-16 0 0.790 0.780 0.800 0.780 0.800 123,000 96,960 0.7883 0.731 0.721 0.740 0.721 0.740 132,973 0.7292 -1.25%
2018-05-15 0 0.800 0.780 0.800 0.780 0.800 30,000 23,580 0.7860 0.740 0.721 0.740 0.721 0.740 32,432 0.7271 0.00%
2018-05-14 0 0.800 0.800 0.810 0.780 0.800 87,000 69,120 0.7945 0.740 0.740 0.749 0.721 0.740 94,054 0.7349 0.00%
2018-05-11 0 0.800 0.780 0.800 0.790 0.800 60,000 47,580 0.7930 0.740 0.721 0.740 0.731 0.740 64,865 0.7335 -1.23%
2018-05-10 0 0.810 0.800 0.810 0.790 0.810 168,000 133,830 0.7966 0.749 0.740 0.749 0.731 0.749 181,622 0.7369 1.25%
2018-05-09 0 0.800 0.790 0.800 0.770 0.830 1,137,000 911,370 0.8016 0.740 0.731 0.740 0.712 0.768 1,229,189 0.7414 3.90%
2018-05-08 0 0.770 0.750 0.770 0.740 0.780 996,000 757,650 0.7607 0.712 0.694 0.712 0.685 0.721 1,076,757 0.7036 1.32%
2018-05-07 0 0.760 0.760 0.770 0.760 0.770 105,000 80,250 0.7643 0.703 0.703 0.712 0.703 0.712 113,514 0.7070 -1.30%
2018-05-04 0 0.770 0.760 0.790 0.770 0.840 423,000 331,380 0.7834 0.712 0.703 0.731 0.712 0.777 457,297 0.7246 1.32%
2018-05-03 0 0.760 0.760 0.770 0.760 0.790 774,000 595,290 0.7691 0.703 0.703 0.712 0.703 0.731 836,757 0.7114 -5.00%
2018-05-02 0 0.800 0.790 0.800 0.750 0.850 969,000 778,590 0.8035 0.740 0.731 0.740 0.694 0.786 1,047,568 0.7432 -5.88%
2018-04-30 0 0.850 0.830 0.850 0.740 0.870 3,060,000 2,527,800 0.8261 0.786 0.768 0.786 0.685 0.805 3,308,108 0.7641 14.86%
2018-04-27 0 0.740 0.730 0.740 0.740 0.740 135,000 99,900 0.7400 0.685 0.675 0.685 0.685 0.685 145,946 0.6845 0.00%
2018-04-26 0 0.740 0.730 0.740 0.740 0.760 966,000 723,870 0.7493 0.685 0.675 0.685 0.685 0.703 1,044,324 0.6931 0.00%
2018-04-25 0 0.740 0.720 0.750 0.740 0.740 156,000 115,440 0.7400 0.685 0.666 0.694 0.685 0.685 168,649 0.6845 1.37%
2018-04-24 0 0.730 0.730 0.740 0.720 0.740 192,000 139,980 0.7291 0.675 0.675 0.685 0.666 0.685 207,568 0.6744 1.39%
2018-04-23 0 0.720 0.720 0.740 0.720 0.720 12,000 8,640 0.7200 0.666 0.666 0.685 0.666 0.666 12,973 0.6660 0.00%
2018-04-20 0 0.720 0.710 0.720 0.710 0.740 411,000 297,810 0.7246 0.666 0.657 0.666 0.657 0.685 444,324 0.6703 0.00%
2018-04-19 0 0.720 0.710 0.720 0.720 0.720 150,000 108,000 0.7200 0.666 0.657 0.666 0.666 0.666 162,162 0.6660 0.00%
2018-04-18 0 0.720 0.720 0.730 0.710 0.740 345,000 247,620 0.7177 0.666 0.666 0.675 0.657 0.685 372,973 0.6639 0.00%
2018-04-17 0 0.720 0.720 0.730 0.720 0.720 72,000 51,840 0.7200 0.666 0.666 0.675 0.666 0.666 77,838 0.6660 2.86%
2018-04-16 0 0.700 0.700 0.750 0.680 0.710 144,000 100,650 0.6990 0.647 0.647 0.694 0.629 0.657 155,676 0.6465 0.00%
2018-04-13 0 0.700 0.700 0.730 0.700 0.700 21,000 14,700 0.7000 0.647 0.647 0.675 0.647 0.647 22,703 0.6475 -2.78%
2018-04-12 0 0.720 0.690 0.760 0.710 0.720 129,000 92,250 0.7151 0.666 0.638 0.703 0.657 0.666 139,459 0.6615 1.41%
2018-04-11 0 0.710 0.700 0.720 0.710 0.710 129,000 91,590 0.7100 0.657 0.647 0.666 0.657 0.657 139,459 0.6568 0.00%
2018-04-10 0 0.710 0.710 0.720 0.680 0.720 114,000 80,430 0.7055 0.657 0.657 0.666 0.629 0.666 123,243 0.6526 0.00%
2018-04-09 0 0.710 0.700 0.730 0.700 0.710 108,000 76,380 0.7072 0.657 0.647 0.675 0.647 0.657 116,757 0.6542 0.00%
2018-04-06 0 0.710 0.690 0.720 0.700 0.710 54,000 38,040 0.7044 0.657 0.638 0.666 0.647 0.657 58,378 0.6516 2.90%
2018-04-04 0 0.690 0.690 0.700 0.690 0.690 36,000 24,840 0.6900 0.638 0.638 0.647 0.638 0.638 38,919 0.6383 -1.43%
2018-04-03 0 0.700 0.640 0.700 - - 0 0 - 0.647 0.592 0.647 - - 0 - 0.00%
2018-03-29 0 0.700 0.670 0.710 0.660 0.700 180,000 123,510 0.6862 0.647 0.620 0.657 0.611 0.647 194,595 0.6347 6.06%
2018-03-28 0 0.660 0.660 0.680 0.650 0.660 255,000 168,210 0.6596 0.611 0.611 0.629 0.601 0.611 275,676 0.6102 0.00%
2018-03-27 0 0.660 0.690 0.700 0.650 0.680 138,000 91,650 0.6641 0.611 0.638 0.647 0.601 0.629 149,189 0.6143 -4.35%
2018-03-26 0 0.690 0.690 0.700 0.610 0.650 15,000 9,450 0.6300 0.638 0.638 0.647 0.564 0.601 16,216 0.5828 0.00%
2018-03-23 0 0.690 0.670 0.700 0.670 0.700 261,000 176,040 0.6745 0.638 0.620 0.647 0.620 0.647 282,162 0.6239 -1.43%
2018-03-22 0 0.700 0.690 0.710 0.690 0.700 180,000 124,650 0.6925 0.647 0.638 0.657 0.638 0.647 194,595 0.6406 1.45%
2018-03-21 0 0.690 0.680 0.690 0.680 0.720 540,000 378,780 0.7014 0.638 0.629 0.638 0.629 0.666 583,784 0.6488 -4.17%
2018-03-20 0 0.720 0.720 0.740 0.710 0.720 69,000 49,350 0.7152 0.666 0.666 0.685 0.657 0.666 74,595 0.6616 -2.70%
2018-03-19 0 0.740 0.730 0.750 0.740 0.750 174,000 128,940 0.7410 0.685 0.675 0.694 0.685 0.694 188,108 0.6855 0.00%
2018-03-16 0 0.740 0.730 0.770 0.730 0.750 147,000 108,780 0.7400 0.685 0.675 0.712 0.675 0.694 158,919 0.6845 -1.33%
2018-03-15 0 0.750 0.740 0.750 0.720 0.760 396,000 289,200 0.7303 0.694 0.685 0.694 0.666 0.703 428,108 0.6755 -2.60%
2018-03-14 0 0.770 0.730 0.770 0.770 0.770 60,000 46,200 0.7700 0.712 0.675 0.712 0.712 0.712 64,865 0.7123 0.00%
2018-03-13 0 0.770 0.770 0.790 0.770 0.800 60,000 47,220 0.7870 0.712 0.712 0.731 0.712 0.740 64,865 0.7280 -3.75%
2018-03-12 0 0.800 0.770 0.800 0.760 0.800 516,000 402,570 0.7802 0.740 0.712 0.740 0.703 0.740 557,838 0.7217 1.27%
2018-03-09 0 0.790 0.790 0.800 0.730 0.790 1,179,000 918,480 0.7790 0.731 0.731 0.740 0.675 0.731 1,274,595 0.7206 8.22%
2018-03-08 0 0.730 0.720 0.730 0.730 0.730 114,000 83,220 0.7300 0.675 0.666 0.675 0.675 0.675 123,243 0.6753 0.00%
2018-03-07 0 0.730 0.730 0.760 0.730 0.730 339,000 247,470 0.7300 0.675 0.675 0.703 0.675 0.675 366,486 0.6753 -2.67%
2018-03-06 0 0.750 0.750 0.760 0.720 0.770 336,000 251,580 0.7488 0.694 0.694 0.703 0.666 0.712 363,243 0.6926 2.74%
2018-03-05 0 0.730 0.730 0.740 0.690 0.730 186,000 132,930 0.7147 0.675 0.675 0.685 0.638 0.675 201,081 0.6611 2.82%
2018-03-02 0 0.710 0.700 0.740 0.690 0.720 510,000 360,240 0.7064 0.657 0.647 0.685 0.638 0.666 551,351 0.6534 0.00%
2018-03-01 0 0.710 0.710 0.740 0.700 0.740 66,000 47,250 0.7159 0.657 0.657 0.685 0.647 0.685 71,351 0.6622 -1.39%
2018-02-28 0 0.720 0.720 0.730 0.670 0.730 636,000 446,940 0.7027 0.666 0.666 0.675 0.620 0.675 687,568 0.6500 -1.37%
2018-02-27 0 0.730 0.740 0.760 0.730 0.810 1,296,000 1,001,070 0.7724 0.675 0.685 0.703 0.675 0.749 1,401,081 0.7145 -7.59%
2018-02-26 0 0.790 0.790 0.800 0.750 0.810 1,809,000 1,424,910 0.7877 0.731 0.731 0.740 0.694 0.749 1,955,676 0.7286 6.76%
2018-02-23 0 0.740 0.730 0.750 0.660 0.760 2,013,000 1,461,930 0.7262 0.685 0.675 0.694 0.611 0.703 2,176,216 0.6718 12.12%
2018-02-22 0 0.660 0.630 0.710 0.620 0.700 327,000 217,290 0.6645 0.611 0.583 0.657 0.574 0.647 353,514 0.6147 6.45%
2018-02-21 0 0.620 0.610 0.620 0.620 0.630 219,000 136,380 0.6227 0.574 0.564 0.574 0.574 0.583 236,757 0.5760 3.33%
2018-02-20 0 0.600 0.600 0.630 0.590 0.630 159,000 97,380 0.6125 0.555 0.555 0.583 0.546 0.583 171,892 0.5665 1.69%
2018-02-15 0 0.590 0.590 0.620 - - 0 0 - 0.546 0.546 0.574 - - 0 - 0.00%
2018-02-14 0 0.590 0.590 0.620 0.590 0.600 171,000 102,270 0.5981 0.546 0.546 0.574 0.546 0.555 184,865 0.5532 0.00%
2018-02-13 0 0.590 0.590 0.620 0.590 0.670 408,000 256,650 0.6290 0.546 0.546 0.574 0.546 0.620 441,081 0.5819 -6.35%
2018-02-12 0 0.630 0.630 0.640 0.620 0.620 6,000 3,720 0.6200 0.583 0.583 0.592 0.574 0.574 6,486 0.5735 1.61%
2018-02-09 0 0.620 0.590 0.720 0.620 0.620 99,000 61,110 0.6173 0.574 0.546 0.666 0.574 0.574 107,027 0.5710 0.00%
2018-02-08 0 0.620 0.610 0.700 0.620 0.620 3,000 1,860 0.6200 0.574 0.564 0.647 0.574 0.574 3,243 0.5735 1.64%
2018-02-07 0 0.610 0.600 0.610 0.590 0.610 333,000 198,960 0.5975 0.564 0.555 0.564 0.546 0.564 360,000 0.5527 3.39%
2018-02-06 0 0.590 0.590 0.600 0.590 0.630 270,000 163,110 0.6041 0.546 0.546 0.555 0.546 0.583 291,892 0.5588 -6.35%
2018-02-05 0 0.630 0.630 0.640 0.630 0.650 93,000 59,610 0.6410 0.583 0.583 0.592 0.583 0.601 100,541 0.5929 -4.55%
2018-02-02 0 0.660 0.660 0.670 0.660 0.660 30,000 19,800 0.6600 0.611 0.611 0.620 0.611 0.611 32,432 0.6105 0.00%
2018-02-01 0 0.660 0.660 0.690 - - 0 0 - 0.611 0.611 0.638 - - 0 - 0.00%
2018-01-31 0 0.660 0.660 0.680 0.660 0.670 1,143,000 765,240 0.6695 0.611 0.611 0.629 0.611 0.620 1,235,676 0.6193 0.00%
2018-01-30 0 0.660 0.660 0.670 0.660 0.660 189,000 124,740 0.6600 0.611 0.611 0.620 0.611 0.611 204,324 0.6105 -2.94%
2018-01-29 0 0.680 0.670 0.680 0.660 0.680 441,000 297,000 0.6735 0.629 0.620 0.629 0.611 0.629 476,757 0.6230 0.00%
2018-01-26 0 0.680 0.680 0.690 0.680 0.680 189,000 128,520 0.6800 0.629 0.629 0.638 0.629 0.629 204,324 0.6290 3.03%
2018-01-25 0 0.660 0.660 0.680 0.660 0.700 726,000 490,590 0.6757 0.611 0.611 0.629 0.611 0.647 784,865 0.6251 -4.35%
2018-01-24 0 0.690 0.690 0.700 0.690 0.720 426,000 302,100 0.7092 0.638 0.638 0.647 0.638 0.666 460,541 0.6560 -1.43%
2018-01-23 0 0.700 0.700 0.720 0.700 0.700 240,000 168,000 0.7000 0.647 0.647 0.666 0.647 0.647 259,459 0.6475 1.45%
2018-01-22 0 0.690 0.690 0.720 0.690 0.740 939,000 684,090 0.7285 0.638 0.638 0.666 0.638 0.685 1,015,135 0.6739 -2.82%
2018-01-19 0 0.710 0.670 0.710 0.700 0.710 159,000 111,630 0.7021 0.657 0.620 0.657 0.647 0.657 171,892 0.6494 0.00%
2018-01-18 0 0.710 0.680 0.710 0.660 0.710 330,000 230,490 0.6985 0.657 0.629 0.657 0.611 0.657 356,757 0.6461 0.00%
2018-01-17 0 0.710 0.670 0.710 0.660 0.710 639,000 440,250 0.6890 0.657 0.620 0.657 0.611 0.657 690,811 0.6373 5.97%
2018-01-16 0 0.670 0.670 0.700 0.660 0.730 729,000 486,990 0.6680 0.620 0.620 0.647 0.611 0.675 788,108 0.6179 1.52%
2018-01-15 0 0.660 0.660 0.680 0.660 0.660 177,000 116,820 0.6600 0.611 0.611 0.629 0.611 0.611 191,351 0.6105 -2.94%
2018-01-12 0 0.680 0.670 0.700 0.670 0.680 78,000 52,920 0.6785 0.629 0.620 0.647 0.620 0.629 84,324 0.6276 0.00%
2018-01-11 0 0.680 0.680 0.710 0.680 0.680 30,000 20,400 0.6800 0.629 0.629 0.657 0.629 0.629 32,432 0.6290 -1.45%
2018-01-10 0 0.690 0.680 0.700 0.680 0.690 123,000 84,690 0.6885 0.638 0.629 0.647 0.629 0.638 132,973 0.6369 0.00%
2018-01-09 0 0.690 0.690 0.700 0.680 0.700 225,000 157,080 0.6981 0.638 0.638 0.647 0.629 0.647 243,243 0.6458 1.47%
2018-01-08 0 0.680 0.680 0.700 0.680 0.690 138,000 94,320 0.6835 0.629 0.629 0.647 0.629 0.638 149,189 0.6322 -2.86%
2018-01-05 0 0.700 0.700 0.710 0.700 0.720 201,000 142,920 0.7110 0.647 0.647 0.657 0.647 0.666 217,297 0.6577 0.00%
2018-01-04 0 0.700 0.660 0.700 0.690 0.700 276,000 192,270 0.6966 0.647 0.611 0.647 0.638 0.647 298,378 0.6444 2.94%
2018-01-03 0 0.680 0.650 0.680 0.640 0.680 258,000 173,190 0.6713 0.629 0.601 0.629 0.592 0.629 278,919 0.6209 3.03%
2018-01-02 0 0.660 0.660 0.700 - - 0 0 - 0.611 0.611 0.647 - - 0 - 0.00%
2017-12-29 0 0.660 0.650 0.670 0.650 0.660 42,000 27,690 0.6593 0.611 0.601 0.620 0.601 0.611 45,405 0.6098 1.54%
2017-12-28 0 0.650 0.650 0.680 0.640 0.640 60,000 38,400 0.6400 0.601 0.601 0.629 0.592 0.592 64,865 0.5920 3.17%
2017-12-27 0 0.630 0.630 0.650 0.630 0.650 348,000 222,810 0.6403 0.583 0.583 0.601 0.583 0.601 376,216 0.5922 -1.56%
2017-12-22 0 0.640 0.640 0.690 0.640 0.640 30,000 19,200 0.6400 0.592 0.592 0.638 0.592 0.592 32,432 0.5920 0.00%
2017-12-21 0 0.640 0.640 0.650 0.640 0.650 216,000 138,660 0.6419 0.592 0.592 0.601 0.592 0.601 233,514 0.5938 -3.03%
2017-12-20 0 0.660 0.660 0.670 0.650 0.660 447,000 291,870 0.6530 0.611 0.611 0.620 0.601 0.611 483,243 0.6040 0.00%
2017-12-19 0 0.660 0.660 0.700 0.660 0.660 9,000 5,940 0.6600 0.611 0.611 0.647 0.611 0.611 9,730 0.6105 0.00%
2017-12-18 0 0.660 0.660 0.720 - - 0 0 - 0.611 0.611 0.666 - - 0 - 0.00%
2017-12-15 0 0.660 0.650 0.660 0.650 0.670 114,000 75,570 0.6629 0.611 0.601 0.611 0.601 0.620 123,243 0.6132 1.54%
2017-12-14 0 0.650 0.650 0.670 0.650 0.680 945,000 639,180 0.6764 0.601 0.601 0.620 0.601 0.629 1,021,622 0.6257 -2.99%
2017-12-13 0 0.670 0.670 0.680 0.650 0.690 282,000 189,780 0.6730 0.620 0.620 0.629 0.601 0.638 304,865 0.6225 -1.47%
2017-12-12 0 0.680 0.680 0.690 0.670 0.690 252,000 172,440 0.6843 0.629 0.629 0.638 0.620 0.638 272,432 0.6330 -2.86%
2017-12-11 0 0.700 0.690 0.700 0.700 0.700 51,000 35,700 0.7000 0.647 0.638 0.647 0.647 0.647 55,135 0.6475 0.00%
2017-12-08 0 0.700 0.680 0.700 0.690 0.710 1,386,000 969,690 0.6996 0.647 0.629 0.647 0.638 0.657 1,498,378 0.6472 0.00%
2017-12-07 0 0.700 0.680 0.700 0.680 0.700 477,000 331,440 0.6948 0.647 0.629 0.647 0.629 0.647 515,676 0.6427 0.00%
2017-12-06 0 0.700 0.680 0.700 0.680 0.700 456,000 310,470 0.6809 0.647 0.629 0.647 0.629 0.647 492,973 0.6298 1.45%
2017-12-05 0 0.690 0.680 0.690 0.690 0.710 252,000 175,020 0.6945 0.638 0.629 0.638 0.638 0.657 272,432 0.6424 -2.82%
2017-12-04 0 0.710 0.680 0.710 0.690 0.720 276,000 194,190 0.7036 0.657 0.629 0.657 0.638 0.666 298,378 0.6508 1.43%
2017-12-01 0 0.700 0.680 0.700 0.690 0.710 477,000 333,390 0.6989 0.647 0.629 0.647 0.638 0.657 515,676 0.6465 0.00%
2017-11-30 0 0.700 0.690 0.700 0.700 0.710 228,000 160,200 0.7026 0.647 0.638 0.647 0.647 0.657 246,486 0.6499 0.00%
2017-11-29 0 0.700 0.700 0.720 0.700 0.700 69,000 48,300 0.7000 0.647 0.647 0.666 0.647 0.647 74,595 0.6475 0.00%
2017-11-28 0 0.700 0.700 0.710 0.690 0.710 537,000 377,280 0.7026 0.647 0.647 0.657 0.638 0.657 580,541 0.6499 -4.11%
2017-11-27 0 0.730 0.720 0.730 0.710 0.740 432,000 314,580 0.7282 0.675 0.666 0.675 0.657 0.685 467,027 0.6736 2.82%
2017-11-24 0 0.710 0.710 0.720 0.710 0.720 456,000 324,030 0.7106 0.657 0.657 0.666 0.657 0.666 492,973 0.6573 1.43%
2017-11-23 0 0.700 0.700 0.720 0.700 0.730 285,000 202,260 0.7097 0.647 0.647 0.666 0.647 0.675 308,108 0.6565 -2.78%
2017-11-22 0 0.720 0.710 0.730 0.700 0.720 1,008,000 721,710 0.7160 0.666 0.657 0.675 0.647 0.666 1,089,730 0.6623 0.00%
2017-11-21 0 0.720 0.720 0.730 0.720 0.770 594,000 439,620 0.7401 0.666 0.666 0.675 0.666 0.712 642,162 0.6846 2.86%
2017-11-20 0 0.700 0.700 0.730 0.690 0.710 378,000 264,690 0.7002 0.647 0.647 0.675 0.638 0.657 408,649 0.6477 -4.11%
2017-11-17 0 0.730 0.690 0.730 0.700 0.750 711,000 514,920 0.7242 0.675 0.638 0.675 0.647 0.694 768,649 0.6699 4.29%
2017-11-16 0 0.700 0.690 0.720 0.700 0.710 420,000 294,780 0.7019 0.647 0.638 0.666 0.647 0.657 454,054 0.6492 0.00%
2017-11-15 0 0.700 0.690 0.700 0.700 0.730 585,000 414,000 0.7077 0.647 0.638 0.647 0.647 0.675 632,432 0.6546 0.00%
2017-11-14 0 0.700 0.680 0.700 0.680 0.710 312,000 221,400 0.7096 0.647 0.629 0.647 0.629 0.657 337,297 0.6564 2.94%
2017-11-13 0 0.680 0.680 0.700 0.670 0.700 438,000 303,030 0.6918 0.629 0.629 0.647 0.620 0.647 473,514 0.6400 -4.23%
2017-11-10 0 0.710 0.690 0.720 0.670 0.750 1,755,000 1,230,690 0.7012 0.657 0.638 0.666 0.620 0.694 1,897,297 0.6487 -1.39%
2017-11-09 0 0.720 0.720 0.730 0.620 0.760 3,699,000 2,648,670 0.7161 0.666 0.666 0.675 0.574 0.703 3,998,919 0.6623 16.13%
2017-11-08 0 0.620 0.620 0.630 0.600 0.620 1,044,000 633,360 0.6067 0.574 0.574 0.583 0.555 0.574 1,128,649 0.5612 0.00%
2017-11-07 0 0.620 0.620 0.630 0.620 0.630 318,000 198,300 0.6236 0.574 0.574 0.583 0.574 0.583 343,784 0.5768 0.00%
2017-11-06 0 0.620 0.620 0.650 0.610 0.630 528,000 329,670 0.6244 0.574 0.574 0.601 0.564 0.583 570,811 0.5775 -1.59%
2017-11-03 0 0.630 0.610 0.630 0.600 0.650 3,369,000 2,063,280 0.6124 0.583 0.564 0.583 0.555 0.601 3,642,162 0.5665 0.00%
2017-11-02 0 0.630 0.630 0.650 0.620 0.670 1,254,000 804,300 0.6414 0.583 0.583 0.601 0.574 0.620 1,355,676 0.5933 -4.55%
2017-11-01 0 0.660 0.650 0.670 0.640 0.700 1,254,000 824,190 0.6572 0.611 0.601 0.620 0.592 0.647 1,355,676 0.6080 0.00%
2017-10-31 0 0.660 0.650 0.680 0.650 0.710 1,422,000 968,820 0.6813 0.611 0.601 0.629 0.601 0.657 1,537,297 0.6302 -7.04%
2017-10-30 0 0.710 0.700 0.720 0.700 0.730 423,000 302,070 0.7141 0.657 0.647 0.666 0.647 0.675 457,297 0.6606 -4.05%
2017-10-27 0 0.740 0.730 0.760 0.740 0.740 441,000 326,340 0.7400 0.685 0.675 0.703 0.685 0.685 476,757 0.6845 0.00%
2017-10-26 0 0.740 0.740 0.750 0.730 0.750 1,203,000 884,640 0.7354 0.685 0.685 0.694 0.675 0.694 1,300,541 0.6802 0.00%
2017-10-25 0 0.740 0.740 0.770 0.730 0.770 939,000 699,540 0.7450 0.685 0.685 0.712 0.675 0.712 1,015,135 0.6891 -3.90%
2017-10-24 0 0.770 0.760 0.780 0.760 0.790 447,000 344,280 0.7702 0.712 0.703 0.721 0.703 0.731 483,243 0.7124 1.32%
2017-10-23 0 0.760 0.760 0.770 0.750 0.760 294,000 222,120 0.7555 0.703 0.703 0.712 0.694 0.703 317,838 0.6988 1.33%
2017-10-20 0 0.750 0.740 0.750 0.750 0.770 2,043,000 1,536,330 0.7520 0.694 0.685 0.694 0.694 0.712 2,208,649 0.6956 1.35%
2017-10-19 0 0.740 0.740 0.760 0.730 0.810 5,040,000 3,927,810 0.7793 0.685 0.685 0.703 0.675 0.749 5,448,649 0.7209 -8.64%
2017-10-18 0 0.810 0.810 0.820 0.810 0.830 282,000 230,520 0.8174 0.749 0.749 0.758 0.749 0.768 304,865 0.7561 0.00%
2017-10-17 0 0.810 0.810 0.830 0.810 0.820 1,047,000 848,460 0.8104 0.749 0.749 0.768 0.749 0.758 1,131,892 0.7496 0.00%
2017-10-16 0 0.810 0.810 0.820 0.810 0.820 477,000 391,080 0.8199 0.749 0.749 0.758 0.749 0.758 515,676 0.7584 -2.41%
2017-10-13 0 0.830 0.830 0.840 0.820 0.830 213,000 175,560 0.8242 0.768 0.768 0.777 0.758 0.768 230,270 0.7624 1.22%
2017-10-12 0 0.820 0.820 0.840 0.820 0.840 912,000 753,540 0.8263 0.758 0.758 0.777 0.758 0.777 985,946 0.7643 -1.20%
2017-10-11 0 0.830 0.830 0.840 0.820 0.860 4,725,000 3,954,780 0.8370 0.768 0.768 0.777 0.758 0.796 5,108,108 0.7742 0.00%
2017-10-10 0 0.830 0.820 0.840 0.830 0.880 5,079,000 4,379,220 0.8622 0.768 0.758 0.777 0.768 0.814 5,490,811 0.7976 -5.68%
2017-10-09 0 0.880 0.870 0.890 0.870 1.000 12,714,000 11,690,550 0.9195 0.814 0.805 0.823 0.805 0.925 13,744,865 0.8505 -2.22%
2017-10-06 0 0.900 0.890 0.900 0.860 0.910 3,783,000 3,361,410 0.8886 0.832 0.823 0.832 0.796 0.842 4,089,730 0.8219 3.45%
2017-10-04 0 0.870 0.870 0.880 0.870 0.880 1,095,000 963,330 0.8798 0.805 0.805 0.814 0.805 0.814 1,183,784 0.8138 -1.14%
2017-10-03 0 0.880 0.870 0.890 0.870 0.890 1,347,000 1,187,280 0.8814 0.814 0.805 0.823 0.805 0.823 1,456,216 0.8153 1.15%
2017-09-29 0 0.870 0.870 0.880 0.870 0.870 360,000 313,200 0.8700 0.805 0.805 0.814 0.805 0.805 389,189 0.8048 1.16%
2017-09-28 0 0.860 0.860 0.880 0.860 0.880 1,011,000 881,820 0.8722 0.796 0.796 0.814 0.796 0.814 1,092,973 0.8068 -1.15%
2017-09-27 0 0.870 0.870 0.890 0.860 0.900 1,056,000 931,260 0.8819 0.805 0.805 0.823 0.796 0.832 1,141,622 0.8157 0.00%
2017-09-26 0 0.870 0.860 0.880 0.860 0.900 723,000 632,340 0.8746 0.805 0.796 0.814 0.796 0.832 781,622 0.8090 -3.33%
2017-09-25 0 0.900 0.890 0.900 0.860 0.920 3,033,000 2,713,980 0.8948 0.832 0.823 0.832 0.796 0.851 3,278,919 0.8277 5.88%
2017-09-22 0 0.850 0.850 0.870 0.850 0.870 939,000 799,710 0.8517 0.786 0.786 0.805 0.786 0.805 1,015,135 0.7878 0.00%
2017-09-21 0 0.850 0.850 0.860 0.840 0.870 1,785,000 1,522,920 0.8532 0.786 0.786 0.796 0.777 0.805 1,929,730 0.7892 -1.16%
2017-09-20 0 0.860 0.850 0.870 0.840 0.870 1,584,000 1,349,790 0.8521 0.796 0.786 0.805 0.777 0.805 1,712,432 0.7882 1.18%
2017-09-19 0 0.850 0.850 0.860 0.830 0.860 2,366,000 2,006,910 0.8482 0.786 0.786 0.796 0.768 0.796 2,557,838 0.7846 1.19%
2017-09-18 0 0.840 0.840 0.850 0.810 0.870 5,259,000 4,437,990 0.8439 0.777 0.777 0.786 0.749 0.805 5,685,405 0.7806 -2.33%
2017-09-15 0 0.860 0.860 0.870 0.860 0.890 1,468,000 1,276,840 0.8698 0.796 0.796 0.805 0.796 0.823 1,587,027 0.8045 -1.15%
2017-09-14 0 0.870 0.870 0.880 0.870 0.900 3,639,000 3,189,900 0.8766 0.805 0.805 0.814 0.805 0.832 3,934,054 0.8108 -1.14%
2017-09-13 0 0.880 0.880 0.890 0.870 0.920 4,716,000 4,206,630 0.8920 0.814 0.814 0.823 0.805 0.851 5,098,378 0.8251 -3.30%
2017-09-12 0 0.910 0.920 0.930 0.910 0.950 2,853,000 2,628,240 0.9212 0.842 0.851 0.860 0.842 0.879 3,084,324 0.8521 -2.15%
2017-09-11 0 0.930 0.920 0.930 0.920 0.950 2,346,000 2,180,490 0.9295 0.860 0.851 0.860 0.851 0.879 2,536,216 0.8597 1.09%
2017-09-08 0 0.920 0.920 0.940 0.920 0.940 888,000 826,890 0.9312 0.851 0.851 0.869 0.851 0.869 960,000 0.8613 -1.08%
2017-09-07 0 0.930 0.930 0.940 0.920 0.960 2,781,000 2,612,880 0.9395 0.860 0.860 0.869 0.851 0.888 3,006,486 0.8691 2.20%
2017-09-06 0 0.910 0.910 0.920 0.900 0.950 2,844,000 2,622,480 0.9221 0.842 0.842 0.851 0.832 0.879 3,074,595 0.8530 -2.15%
2017-09-05 0 0.930 0.930 0.940 0.920 0.970 4,893,000 4,595,010 0.9391 0.860 0.860 0.869 0.851 0.897 5,289,730 0.8687 0.00%
2017-09-04 0 0.930 0.930 0.950 0.930 0.990 7,170,000 6,869,370 0.9581 0.860 0.860 0.879 0.860 0.916 7,751,351 0.8862 -2.11%
2017-09-01 0 0.950 0.950 0.960 0.920 0.970 5,172,000 4,895,490 0.9465 0.879 0.879 0.888 0.851 0.897 5,591,351 0.8755 1.06%
2017-08-31 0 0.940 0.940 0.950 0.920 1.000 14,358,000 13,759,650 0.9583 0.869 0.869 0.879 0.851 0.925 15,522,162 0.8865 0.00%
2017-08-30 0 0.940 0.940 0.950 0.860 1.030 39,375,000 37,955,220 0.9639 0.869 0.869 0.879 0.796 0.953 42,567,568 0.8916 8.05%
2017-08-29 0 0.870 0.870 0.880 0.860 0.890 2,706,000 2,357,220 0.8711 0.805 0.805 0.814 0.796 0.823 2,925,405 0.8058 -1.14%
2017-08-28 0 0.880 0.870 0.880 0.860 0.890 1,947,000 1,708,950 0.8777 0.814 0.805 0.814 0.796 0.823 2,104,865 0.8119 2.33%
2017-08-25 0 0.860 0.860 0.870 0.860 0.880 2,889,000 2,504,940 0.8671 0.796 0.796 0.805 0.796 0.814 3,123,243 0.8020 -1.15%
2017-08-24 0 0.870 0.870 0.880 0.840 0.900 4,827,000 4,202,580 0.8706 0.805 0.805 0.814 0.777 0.832 5,218,378 0.8053 -2.25%
2017-08-22 0 0.890 0.880 0.890 0.840 0.920 10,209,000 8,935,350 0.8752 0.823 0.814 0.823 0.777 0.851 11,036,757 0.8096 -1.11%
2017-08-21 0 0.900 0.900 0.910 0.890 0.940 8,769,000 7,995,570 0.9118 0.832 0.832 0.842 0.823 0.869 9,480,000 0.8434 1.12%
2017-08-18 0 0.890 0.900 0.910 0.860 0.930 10,086,000 9,028,260 0.8951 0.823 0.832 0.842 0.796 0.860 10,903,784 0.8280 1.14%
2017-08-17 0 0.880 0.880 0.890 0.870 0.910 5,649,000 5,014,080 0.8876 0.814 0.814 0.823 0.805 0.842 6,107,027 0.8210 -1.12%
2017-08-16 0 0.890 0.890 0.900 0.880 0.980 16,109,000 14,923,230 0.9264 0.823 0.823 0.832 0.814 0.907 17,415,135 0.8569 -2.20%
2017-08-15 0 0.910 0.910 0.920 0.900 1.060 42,255,000 41,361,840 0.9789 0.842 0.842 0.851 0.832 0.980 45,681,081 0.9054 -5.21%
2017-08-14 0 0.960 0.950 0.970 0.850 1.140 106,213,000 105,330,100 0.9917 0.888 0.879 0.897 0.786 1.054 114,824,865 0.9173 11.63%
2017-08-11 0 0.860 0.850 0.860 0.830 0.910 122,421,000 106,370,640 0.8689 0.796 0.786 0.796 0.768 0.842 132,347,027 0.8037

Webb-site Database - Powered By Linux Group

Back to top