BGMC International Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01693  2017-08-09    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 4.210 4.100 - 3.990 4.260 115,520 486,175 4.2086 4.210 4.100 - 3.990 4.260 115,520 4.2086 0.24%
2026-02-03 0 4.200 4.200 - 4.200 4.200 12,160 50,756 4.1740 4.200 4.200 - 4.200 4.200 12,160 4.1740 0.00%
2026-02-02 0 4.200 3.900 - 3.990 4.200 6,000 24,380 4.0633 4.200 3.900 - 3.990 4.200 6,000 4.0633 11.41%
2026-01-30 0 3.770 3.760 3.780 3.750 4.500 30,000 118,280 3.9427 3.770 3.760 3.780 3.750 4.500 30,000 3.9427 -21.46%
2026-01-29 0 4.800 4.430 4.800 4.190 5.090 79,200 371,884 4.6955 4.800 4.430 4.800 4.190 5.090 79,200 4.6955 17.07%
2026-01-28 0 4.100 3.920 4.100 3.880 4.100 12,000 47,660 3.9717 4.100 3.920 4.100 3.880 4.100 12,000 3.9717 5.67%
2026-01-27 0 3.880 3.500 4.000 3.880 3.880 4,000 15,520 3.8800 3.880 3.500 4.000 3.880 3.880 4,000 3.8800 0.00%
2026-01-26 0 3.880 3.880 4.100 3.020 3.880 88,880 331,020 3.7243 3.880 3.880 4.100 3.020 3.880 88,880 3.7243 43.17%
2026-01-23 0 2.710 2.500 - - - 0 0 - 2.710 2.500 - - - 0 - 0.00%
2026-01-22 0 2.710 2.350 - 2.710 2.710 4,000 10,840 2.7100 2.710 2.350 - 2.710 2.710 4,000 2.7100 0.00%
2026-01-21 0 2.710 2.420 - - - 0 0 - 2.710 2.420 - - - 0 - 0.00%
2026-01-20 0 2.710 2.700 3.200 2.520 3.000 31,440 87,984 2.7985 2.710 2.700 3.200 2.520 3.000 31,440 2.7985 11.98%
2026-01-19 0 2.420 2.420 - - - 0 0 - 2.420 2.420 - - - 0 - 0.41%
2026-01-16 0 2.410 2.300 - - - 0 0 - 2.410 2.300 - - - 0 - 0.00%
2026-01-15 0 2.410 2.300 - - - 80 180 2.2500 2.410 2.300 - - - 80 2.2500 0.00%
2026-01-14 0 2.410 2.300 - - - 0 0 - 2.410 2.300 - - - 0 - 0.00%
2026-01-13 0 2.410 2.410 - - - 0 0 - 2.410 2.410 - - - 0 - 7.11%
2026-01-09 0 2.250 2.250 - 2.240 2.250 6,000 13,480 2.2467 2.250 2.250 - 2.240 2.250 6,000 2.2467 0.00%
2026-01-08 0 2.250 2.080 - 2.250 2.250 6,000 13,500 2.2500 2.250 2.080 - 2.250 2.250 6,000 2.2500 0.00%
2026-01-07 0 2.250 2.100 2.250 2.250 2.250 2,000 4,500 2.2500 2.250 2.100 2.250 2.250 2.250 2,000 2.2500 9.76%
2026-01-06 0 2.050 1.940 2.150 1.870 2.050 10,000 20,140 2.0140 2.050 1.940 2.150 1.870 2.050 10,000 2.0140 -12.77%
2026-01-05 0 2.350 - 2.350 2.350 2.350 2,000 4,700 2.3500 2.350 - 2.350 2.350 2.350 2,000 2.3500 0.00%
2025-12-31 0 2.350 - - - - 0 0 - 2.350 - - - - 0 - 0.00%
2025-12-30 0 2.350 - - - - 0 0 - 2.350 - - - - 0 - 0.00%
2025-12-29 0 2.350 - - - - 0 0 - 2.350 - - - - 0 - 0.00%
2025-12-24 0 2.350 - - - - 0 0 - 2.350 - - - - 0 - 0.00%
2025-12-23 0 2.350 1.860 - 2.350 2.350 2,000 4,700 2.3500 2.350 1.860 - 2.350 2.350 2,000 2.3500 6.82%
2025-12-22 0 2.200 2.200 2.280 2.150 2.160 24,000 51,960 2.1650 2.200 2.200 2.280 2.150 2.160 24,000 2.1650 1.85%
2025-12-19 0 2.160 2.160 2.350 2.160 2.160 56,800 116,608 2.0530 2.160 2.160 2.350 2.160 2.160 56,800 2.0530 16.13%
2025-12-18 0 1.860 1.860 - 1.860 1.860 8,000 14,880 1.8600 1.860 1.860 - 1.860 1.860 8,000 1.8600 -0.53%
2025-12-17 0 1.870 1.860 - - - 0 0 - 1.870 1.860 - - - 0 - 0.00%
2025-12-16 0 1.870 1.870 - - - 0 0 - 1.870 1.870 - - - 0 - 0.54%
2025-12-15 0 1.860 1.860 - - - 0 0 - 1.860 1.860 - - - 0 - 0.00%
2025-12-12 0 1.860 1.860 - - - 0 0 - 1.860 1.860 - - - 0 - 0.00%
2025-12-11 0 1.860 1.860 - - - 0 0 - 1.860 1.860 - - - 0 - 0.00%
2025-12-10 0 1.860 1.860 - - - 0 0 - 1.860 1.860 - - - 0 - 0.00%
2025-12-09 0 1.860 1.860 2.300 1.860 1.870 22,000 40,960 1.8618 1.860 1.860 2.300 1.860 1.870 22,000 1.8618 -2.11%
2025-12-08 0 1.900 1.860 2.100 - - 0 0 - 1.900 1.860 2.100 - - 0 - 0.00%
2025-12-05 0 1.900 1.850 - - - 480 868 1.8083 1.900 1.850 - - - 480 1.8083 0.00%
2025-12-04 0 1.900 1.850 1.900 - - 0 0 - 1.900 1.850 1.900 - - 0 - -2.56%
2025-12-03 0 1.950 1.850 - - - 0 0 - 1.950 1.850 - - - 0 - 0.00%
2025-12-02 0 1.950 1.850 - - - 0 0 - 1.950 1.850 - - - 0 - 0.00%
2025-12-01 0 1.950 1.850 1.950 - - 0 0 - 1.950 1.850 1.950 - - 0 - 0.00%
2025-11-28 0 1.950 1.850 - - - 0 0 - 1.950 1.850 - - - 0 - 0.00%
2025-11-27 0 1.950 1.850 - - - 0 0 - 1.950 1.850 - - - 0 - 0.00%
2025-11-26 0 1.950 1.850 - - - 0 0 - 1.950 1.850 - - - 0 - 0.00%
2025-11-25 0 1.950 1.850 - - - 0 0 - 1.950 1.850 - - - 0 - 0.00%
2025-11-24 0 1.950 1.850 2.280 1.950 1.950 22,000 42,900 1.9500 1.950 1.850 2.280 1.950 1.950 22,000 1.9500 -10.55%
2025-11-21 0 2.180 - 2.340 - - 0 0 - 2.180 - 2.340 - - 0 - 0.00%
2025-11-20 0 2.180 - 2.340 2.180 2.180 12,000 26,160 2.1800 2.180 - 2.340 2.180 2.180 12,000 2.1800 0.00%
2025-11-19 0 2.180 1.980 2.340 2.180 2.180 4,000 8,720 2.1800 2.180 1.980 2.340 2.180 2.180 4,000 2.1800 -4.80%
2025-11-18 0 2.290 2.180 2.390 - - 0 0 - 2.290 2.180 2.390 - - 0 - 0.00%
2025-11-17 0 2.290 2.180 2.400 2.290 2.290 8,000 18,320 2.2900 2.290 2.180 2.400 2.290 2.290 8,000 2.2900 0.00%
2025-11-14 0 2.290 2.180 - - - 320 684 2.1375 2.290 2.180 - - - 320 2.1375 0.00%
2025-11-13 0 2.290 2.180 - - - 0 0 - 2.290 2.180 - - - 0 - 0.00%
2025-11-12 0 2.290 2.180 2.290 2.290 2.290 8,000 18,320 2.2900 2.290 2.180 2.290 2.290 2.290 8,000 2.2900 0.00%
2025-11-11 0 2.290 2.280 - - - 0 0 - 2.290 2.280 - - - 0 - 0.00%
2025-11-10 0 2.290 2.180 2.290 - - 0 0 - 2.290 2.180 2.290 - - 0 - -0.43%
2025-11-07 0 2.300 2.300 2.420 2.300 2.300 9,704 22,082 2.2756 2.300 2.300 2.420 2.300 2.300 9,704 2.2756 0.00%
2025-11-06 0 2.300 2.300 2.330 2.300 2.300 6,000 13,800 2.3000 2.300 2.300 2.330 2.300 2.300 6,000 2.3000 -1.29%
2025-11-05 0 2.330 2.320 2.500 2.330 2.330 4,000 9,320 2.3300 2.330 2.320 2.500 2.330 2.330 4,000 2.3300 0.43%
2025-11-04 0 2.320 2.320 2.500 2.300 2.310 8,000 18,440 2.3050 2.320 2.320 2.500 2.300 2.310 8,000 2.3050 -11.45%
2025-11-03 0 2.620 - 2.620 - - 0 0 - 2.620 - 2.620 - - 0 - 0.00%
2025-10-31 0 2.620 - 2.620 - - 0 0 - 2.620 - 2.620 - - 0 - 0.00%
2025-10-30 0 2.620 2.610 2.840 2.610 2.850 16,000 43,360 2.7100 2.620 2.610 2.840 2.610 2.850 16,000 2.7100 -8.07%
2025-10-28 0 2.850 2.700 2.850 2.850 2.910 4,000 11,520 2.8800 2.850 2.700 2.850 2.850 2.910 4,000 2.8800 0.00%
2025-10-27 0 2.850 2.610 2.850 - - 0 0 - 2.850 2.610 2.850 - - 0 - 0.00%
2025-10-24 0 2.850 2.710 2.850 - - 0 0 - 2.850 2.710 2.850 - - 0 - 0.00%
2025-10-23 0 2.850 2.720 3.090 2.850 2.900 8,000 23,100 2.8875 2.850 2.720 3.090 2.850 2.900 8,000 2.8875 -1.72%
2025-10-22 0 2.900 2.710 3.090 - - 0 0 - 2.900 2.710 3.090 - - 0 - 0.00%
2025-10-21 0 2.900 2.760 2.930 2.900 2.930 8,000 23,340 2.9175 2.900 2.760 2.930 2.900 2.930 8,000 2.9175 -7.64%
2025-10-20 0 3.140 2.880 3.140 - - 0 0 - 3.140 2.880 3.140 - - 0 - 0.00%
2025-10-17 0 3.140 2.760 3.140 2.990 3.160 18,480 56,619 3.0638 3.140 2.760 3.140 2.990 3.160 18,480 3.0638 9.79%
2025-10-16 0 2.860 2.800 2.990 2.840 2.860 8,480 24,100 2.8420 2.860 2.800 2.990 2.840 2.860 8,480 2.8420 4.38%
2025-10-15 0 2.740 2.690 2.850 2.690 2.780 10,000 27,500 2.7500 2.740 2.690 2.850 2.690 2.780 10,000 2.7500 2.24%
2025-10-14 0 2.680 2.680 3.000 2.680 3.010 92,000 258,880 2.8139 2.680 2.680 3.000 2.680 3.010 92,000 2.8139 -10.07%
2025-10-13 0 2.980 2.910 3.120 2.980 3.100 12,000 36,960 3.0800 2.980 2.910 3.120 2.980 3.100 12,000 3.0800 -3.87%
2025-10-10 0 3.100 2.890 3.100 - - 0 0 - 3.100 2.890 3.100 - - 0 - -3.13%
2025-10-09 0 3.200 - 3.230 2.970 3.200 48,000 147,040 3.0633 3.200 - 3.230 2.970 3.200 48,000 3.0633 7.74%
2025-10-08 0 2.970 2.960 3.110 2.960 2.970 8,160 24,184 2.9637 2.970 2.960 3.110 2.960 2.970 8,160 2.9637 -7.19%
2025-10-06 0 3.200 2.190 3.200 - - 0 0 - 3.200 2.190 3.200 - - 0 - 0.00%
2025-10-03 0 3.200 3.010 3.200 3.200 3.200 4,000 12,800 3.2000 3.200 3.010 3.200 3.200 3.200 4,000 3.2000 0.00%
2025-10-02 0 3.200 2.850 3.200 3.100 3.200 4,000 12,600 3.1500 3.200 2.850 3.200 3.100 3.200 4,000 3.1500 2.89%
2025-09-30 0 3.110 2.650 3.200 - - 0 0 - 3.110 2.650 3.200 - - 0 - 0.00%
2025-09-29 0 3.110 2.620 3.180 3.110 3.110 6,000 18,660 3.1100 3.110 2.620 3.180 3.110 3.110 6,000 3.1100 3.32%
2025-09-26 0 3.010 2.850 3.120 - - 0 0 - 3.010 2.850 3.120 - - 0 - 0.00%
2025-09-25 0 3.010 2.750 3.200 2.670 3.010 8,000 23,400 2.9250 3.010 2.750 3.200 2.670 3.010 8,000 2.9250 3.79%
2025-09-24 0 2.900 2.900 3.040 2.890 2.990 6,000 17,700 2.9500 2.900 2.900 3.040 2.890 2.990 6,000 2.9500 -3.33%
2025-09-23 0 3.000 2.970 3.130 3.000 3.150 14,000 43,440 3.1029 3.000 2.970 3.130 3.000 3.150 14,000 3.1029 0.00%
2025-09-22 0 3.000 2.970 3.240 2.940 3.250 103,600 314,168 3.0325 3.000 2.970 3.240 2.940 3.250 103,600 3.0325 -5.66%
2025-09-19 0 3.180 2.890 3.180 - - 0 0 - 3.180 2.890 3.180 - - 0 - 0.00%
2025-09-18 0 3.180 3.070 3.180 2.630 3.180 36,800 111,604 3.0327 3.180 3.070 3.180 2.630 3.180 36,800 3.0327 5.65%
2025-09-17 0 3.010 3.010 3.290 3.010 3.330 66,480 208,509 3.1364 3.010 3.010 3.290 3.010 3.330 66,480 3.1364 0.67%
2025-09-16 0 2.990 2.900 3.130 2.990 3.340 32,000 97,660 3.0519 2.990 2.900 3.130 2.990 3.340 32,000 3.0519 -3.86%
2025-09-15 0 3.110 2.850 3.190 2.860 3.110 6,240 18,834 3.0183 3.110 2.850 3.190 2.860 3.110 6,240 3.0183 6.51%
2025-09-12 0 2.920 2.920 3.370 2.920 3.040 34,960 104,108 2.9779 2.920 2.920 3.370 2.920 3.040 34,960 2.9779 -3.63%
2025-09-11 0 3.030 3.020 3.120 3.010 3.330 107,120 328,230 3.0641 3.030 3.020 3.120 3.010 3.330 107,120 3.0641 -9.01%
2025-09-10 0 3.330 3.150 3.330 3.000 3.330 164,768 521,523 3.1652 3.330 3.150 3.330 3.000 3.330 164,768 3.1652 19.78%
2025-09-09 0 2.780 2.730 2.950 2.780 3.190 29,600 87,940 2.9709 2.780 2.730 2.950 2.780 3.190 29,600 2.9709 0.72%
2025-09-08 0 2.760 2.450 3.000 - - 0 0 - 2.760 2.450 3.000 - - 0 - 0.00%
2025-09-05 0 2.760 2.420 2.980 2.760 3.000 8,000 23,480 2.9350 2.760 2.420 2.980 2.760 3.000 8,000 2.9350 -1.43%
2025-09-04 0 2.800 2.660 3.000 2.630 2.800 49,920 134,896 2.7022 2.800 2.660 3.000 2.630 2.800 49,920 2.7022 4.87%
2025-09-03 0 2.670 2.270 2.670 2.630 2.670 34,000 89,920 2.6447 2.670 2.270 2.670 2.630 2.670 34,000 2.6447 6.80%
2025-09-02 0 2.500 2.250 2.700 - - 0 0 - 2.500 2.250 2.700 - - 0 - 0.00%
2025-09-01 0 2.500 2.320 2.620 2.180 2.500 81,200 186,268 2.2939 2.500 2.320 2.620 2.180 2.500 81,200 2.2939 10.62%
2025-08-29 0 2.260 2.250 2.400 2.210 2.260 230,000 508,120 2.2092 2.260 2.250 2.400 2.210 2.260 230,000 2.2092 3.20%
2025-08-28 0 2.190 2.190 2.490 2.160 2.200 4,000 8,720 2.1800 2.190 2.190 2.490 2.160 2.200 4,000 2.1800 -8.75%
2025-08-27 0 2.400 2.400 2.640 2.160 2.400 8,000 18,720 2.3400 2.400 2.400 2.640 2.160 2.400 8,000 2.3400 9.09%
2025-08-26 0 2.200 2.200 2.390 2.150 2.350 15,200 34,420 2.2645 2.200 2.200 2.390 2.150 2.350 15,200 2.2645 0.46%
2025-08-25 0 2.190 2.190 2.350 2.170 2.170 2,000 4,340 2.1700 2.190 2.190 2.350 2.170 2.170 2,000 2.1700 0.92%
2025-08-22 0 2.170 2.170 2.350 2.170 2.170 6,000 13,020 2.1700 2.170 2.170 2.350 2.170 2.170 6,000 2.1700 -0.91%
2025-08-21 0 2.190 2.190 2.350 - - 0 0 - 2.190 2.190 2.350 - - 0 - 1.39%
2025-08-20 0 2.160 2.160 2.350 2.160 2.160 2,000 4,320 2.1600 2.160 2.160 2.350 2.160 2.160 2,000 2.1600 -1.37%
2025-08-19 0 2.190 2.190 2.350 2.190 2.190 34,000 74,460 2.1900 2.190 2.190 2.350 2.190 2.190 34,000 2.1900 0.00%
2025-08-18 0 2.190 2.190 2.350 2.180 2.180 2,640 5,723 2.1678 2.190 2.190 2.350 2.180 2.180 2,640 2.1678 0.46%
2025-08-15 0 2.180 2.180 2.270 2.180 2.190 96,000 209,620 2.1835 2.180 2.180 2.270 2.180 2.190 96,000 2.1835 0.46%
2025-08-14 0 2.170 2.170 2.300 2.160 2.290 124,868 272,594 2.1831 2.170 2.170 2.300 2.160 2.290 124,868 2.1831 -0.91%
2025-08-13 0 2.190 2.190 2.500 2.180 2.330 102,000 224,800 2.2039 2.190 2.190 2.500 2.180 2.330 102,000 2.2039 1.39%
2025-08-12 0 2.160 2.160 2.350 2.160 2.350 164,000 361,120 2.2020 2.160 2.160 2.350 2.160 2.350 164,000 2.2020 -11.84%
2025-08-11 0 2.450 2.450 2.700 - - 0 0 - 2.450 2.450 2.700 - - 0 - 1.66%
2025-08-08 0 2.410 2.410 2.700 - - 0 0 - 2.410 2.410 2.700 - - 0 - 0.00%
2025-08-07 0 2.410 2.410 2.800 2.400 2.400 18,000 43,200 2.4000 2.410 2.410 2.800 2.400 2.400 18,000 2.4000 -2.43%
2025-08-06 0 2.470 2.260 2.800 - - 0 0 - 2.470 2.260 2.800 - - 0 - 0.00%
2025-08-05 0 2.470 2.470 2.800 - - 0 0 - 2.470 2.470 2.800 - - 0 - 0.00%
2025-08-04 0 2.470 2.470 2.800 2.470 2.470 3,440 8,425 2.4491 2.470 2.470 2.800 2.470 2.470 3,440 2.4491 0.00%
2025-08-01 0 2.470 2.290 2.470 2.500 2.500 2,000 5,000 2.5000 2.470 2.290 2.470 2.500 2.500 2,000 2.5000 -1.20%
2025-07-31 0 2.500 2.500 2.800 2.480 2.490 16,000 39,820 2.4888 2.500 2.500 2.800 2.480 2.490 16,000 2.4888 1.63%
2025-07-30 0 2.460 2.450 2.890 2.460 2.650 4,240 10,841 2.5568 2.460 2.450 2.890 2.460 2.650 4,240 2.5568 -14.58%
2025-07-29 0 2.880 2.800 2.900 - - 0 0 - 2.880 2.800 2.900 - - 0 - 0.00%
2025-07-28 0 2.880 2.620 2.900 2.880 2.880 20,000 57,600 2.8800 2.880 2.620 2.900 2.880 2.880 20,000 2.8800 0.35%
2025-07-25 0 2.870 2.780 2.880 2.700 2.870 24,160 67,157 2.7797 2.870 2.780 2.880 2.700 2.870 24,160 2.7797 8.30%
2025-07-24 0 2.650 2.650 2.870 2.650 2.650 10,000 26,500 2.6500 2.650 2.650 2.870 2.650 2.650 10,000 2.6500 0.00%
2025-07-23 0 2.650 2.650 2.840 2.650 2.650 3,200 8,432 2.6350 2.650 2.650 2.840 2.650 2.650 3,200 2.6350 0.76%
2025-07-22 0 2.630 2.350 2.880 - - 0 0 - 2.630 2.350 2.880 - - 0 - 0.00%
2025-07-21 0 2.630 2.600 2.880 2.590 2.630 16,000 41,860 2.6163 2.630 2.600 2.880 2.590 2.630 16,000 2.6163 0.00%
2025-07-18 0 2.630 2.350 2.630 - - 960 2,217 2.3094 2.630 2.350 2.630 - - 960 2.3094 -1.13%
2025-07-17 0 2.660 2.350 2.660 - - 0 0 - 2.660 2.350 2.660 - - 0 - 0.00%
2025-07-16 0 2.660 2.350 2.880 - - 0 0 - 2.660 2.350 2.880 - - 0 - 0.00%
2025-07-15 0 2.660 2.660 2.880 2.660 2.660 2,000 5,320 2.6600 2.660 2.660 2.880 2.660 2.660 2,000 2.6600 0.00%
2025-07-14 0 2.660 2.660 2.880 - - 0 0 - 2.660 2.660 2.880 - - 0 - 0.00%
2025-07-11 0 2.660 2.650 2.880 2.660 2.710 6,000 16,060 2.6767 2.660 2.650 2.880 2.660 2.710 6,000 2.6767 -6.34%
2025-07-10 0 2.840 2.710 2.880 - - 0 0 - 2.840 2.710 2.880 - - 0 - 0.00%
2025-07-09 0 2.840 2.710 2.840 - - 0 0 - 2.840 2.710 2.840 - - 0 - 0.00%
2025-07-08 0 2.840 2.710 2.840 2.840 2.840 5,200 14,564 2.8008 2.840 2.710 2.840 2.840 2.840 5,200 2.8008 -4.38%
2025-07-07 0 2.970 2.940 2.970 - - 960 2,563 2.6698 2.970 2.940 2.970 - - 960 2.6698 -0.67%
2025-07-04 0 2.990 2.710 2.990 3.000 3.000 4,400 13,172 2.9936 2.990 2.710 2.990 3.000 3.000 4,400 2.9936 -0.33%
2025-07-03 0 3.000 2.720 3.000 2.930 3.000 14,000 41,160 2.9400 3.000 2.720 3.000 2.930 3.000 14,000 2.9400 2.39%
2025-07-02 0 2.930 2.760 2.930 2.600 2.940 88,000 257,820 2.9298 2.930 2.760 2.930 2.600 2.940 88,000 2.9298 0.34%
2025-06-30 0 2.920 2.800 2.920 2.850 2.920 19,840 56,176 2.8315 2.920 2.800 2.920 2.850 2.920 19,840 2.8315 2.46%
2025-06-27 0 2.850 2.850 2.990 2.620 2.620 6,000 15,720 2.6200 2.850 2.850 2.990 2.620 2.620 6,000 2.6200 -3.39%
2025-06-26 0 2.950 2.950 3.200 2.700 3.000 60,000 171,160 2.8527 2.950 2.950 3.200 2.700 3.000 60,000 2.8527 -1.67%
2025-06-25 0 3.000 2.800 3.000 3.000 3.000 4,400 13,104 2.9782 3.000 2.800 3.000 3.000 3.000 4,400 2.9782 -3.23%
2025-06-24 0 3.100 2.950 3.100 2.710 3.110 80,160 239,702 2.9903 3.100 2.950 3.100 2.710 3.110 80,160 2.9903 0.00%
2025-06-23 0 3.100 3.000 3.150 3.000 3.100 24,000 73,580 3.0658 3.100 3.000 3.150 3.000 3.100 24,000 3.0658 9.15%
2025-06-20 0 2.840 2.710 - 2.520 2.890 12,860 33,906 2.6365 2.840 2.710 - 2.520 2.890 12,860 2.6365 -1.73%
2025-06-19 0 2.890 2.890 3.070 2.760 3.500 164,860 493,609 2.9941 2.890 2.890 3.070 2.760 3.500 164,860 2.9941 11.15%
2025-06-18 0 2.600 2.600 2.800 2.600 2.690 8,800 23,380 2.6568 2.600 2.600 2.800 2.600 2.690 8,800 2.6568 3.59%
2025-06-17 0 2.510 2.510 2.630 2.500 2.500 6,000 15,120 2.5200 2.510 2.510 2.630 2.500 2.500 6,000 2.5200 -2.33%
2025-06-16 0 2.570 2.560 2.700 2.570 2.800 26,880 70,657 2.6286 2.570 2.560 2.700 2.570 2.800 26,880 2.6286 -8.21%
2025-06-13 0 2.800 2.800 3.000 2.700 3.000 54,900 150,314 2.7380 2.800 2.800 3.000 2.700 3.000 54,900 2.7380 -15.15%
2025-06-12 0 3.300 3.000 3.300 2.500 3.760 712,660 2,311,941 3.2441 3.300 3.000 3.300 2.500 3.760 712,660 3.2441 22.22%
2025-06-11 0 2.700 2.500 2.840 1.660 2.760 102,000 233,957 2.2937 2.700 2.500 2.840 1.660 2.760 102,000 2.2937 50.00%
2025-06-10 0 1.800 1.800 2.040 1.560 1.900 133,360 230,263 1.7266 1.800 1.800 2.040 1.560 1.900 133,360 1.7266 1.12%
2025-06-09 0 1.780 1.730 1.900 1.600 1.780 204,800 352,152 1.7195 1.780 1.730 1.900 1.600 1.780 204,800 1.7195 -3.78%
2025-06-06 0 1.850 1.850 2.050 1.850 1.850 2,000 3,700 1.8500 1.850 1.850 2.050 1.850 1.850 2,000 1.8500 0.00%
2025-06-05 0 1.850 1.850 2.000 - - 0 0 - 1.850 1.850 2.000 - - 0 - 0.00%
2025-06-04 0 1.850 1.660 2.000 1.850 1.850 7,440 13,705 1.8421 1.850 1.660 2.000 1.850 1.850 7,440 1.8421 -2.63%
2025-06-03 0 1.900 1.560 2.180 - - 0 0 - 1.900 1.560 2.180 - - 0 - 0.00%
2025-06-02 0 1.900 1.710 - 1.900 1.980 40,000 77,440 1.9360 1.900 1.710 - 1.900 1.980 40,000 1.9360 0.00%
2025-05-30 0 1.900 - 1.960 1.850 1.900 40,000 75,400 1.8850 1.900 - 1.960 1.850 1.900 40,000 1.8850 0.53%
2025-05-29 0 1.890 0.880 1.960 - - 1,600 2,928 1.8300 1.890 0.880 1.960 - - 1,600 1.8300 0.00%
2025-05-28 0 1.890 1.500 1.970 - - 0 0 - 1.890 1.500 1.970 - - 0 - 0.00%
2025-05-27 0 1.890 - 1.970 1.890 1.890 2,000 3,780 1.8900 1.890 - 1.970 1.890 1.890 2,000 1.8900 0.00%
2025-05-26 0 1.890 - 1.970 - - 0 0 - 1.890 - 1.970 - - 0 - 0.00%
2025-05-23 0 1.890 1.500 1.970 - - 0 0 - 1.890 1.500 1.970 - - 0 - 0.00%
2025-05-22 0 1.890 1.670 1.980 1.880 1.890 6,000 11,320 1.8867 1.890 1.670 1.980 1.880 1.890 6,000 1.8867 0.00%
2025-05-21 0 1.890 1.670 1.890 - - 0 0 - 1.890 1.670 1.890 - - 0 - -0.53%
2025-05-20 0 1.900 1.890 1.900 1.900 1.900 10,000 19,000 1.9000 1.900 1.890 1.900 1.900 1.900 10,000 1.9000 -1.04%
2025-05-19 0 1.920 1.920 2.180 1.920 1.920 2,000 3,840 1.9200 1.920 1.920 2.180 1.920 1.920 2,000 1.9200 1.05%
2025-05-16 0 1.900 1.900 2.050 1.880 1.900 8,000 15,120 1.8900 1.900 1.900 2.050 1.880 1.900 8,000 1.8900 -11.63%
2025-05-15 0 2.150 1.910 2.150 - - 0 0 - 2.150 1.910 2.150 - - 0 - -1.38%
2025-05-14 0 2.180 1.910 2.180 - - 0 0 - 2.180 1.910 2.180 - - 0 - -1.80%
2025-05-13 0 2.220 1.980 2.220 2.260 2.260 2,000 4,520 2.2600 2.220 1.980 2.220 2.260 2.260 2,000 2.2600 5.71%
2025-05-12 0 2.100 1.880 2.100 1.870 2.170 15,040 29,613 1.9689 2.100 1.880 2.100 1.870 2.170 15,040 1.9689 -4.11%
2025-05-09 0 2.190 - 2.190 - - 0 0 - 2.190 - 2.190 - - 0 - -0.45%
2025-05-08 0 2.200 - 2.200 2.200 2.200 4,800 10,544 2.1967 2.200 - 2.200 2.200 2.200 4,800 2.1967 -1.79%
2025-05-07 0 2.240 1.970 2.240 2.240 2.240 4,800 10,496 2.1867 2.240 1.970 2.240 2.240 2.240 4,800 2.1867 14.87%
2025-05-06 0 1.950 1.950 - 1.950 1.950 2,000 3,900 1.9500 1.950 1.950 - 1.950 1.950 2,000 1.9500 0.00%
2025-05-02 0 1.950 1.750 2.280 1.950 1.960 8,000 15,620 1.9525 1.950 1.750 2.280 1.950 1.960 8,000 1.9525 -3.47%
2025-04-30 0 2.020 2.020 2.260 2.000 2.000 2,000 4,000 2.0000 2.020 2.020 2.260 2.000 2.000 2,000 2.0000 -8.18%
2025-04-29 0 2.200 2.100 2.200 2.180 2.280 78,160 174,982 2.2388 2.200 2.100 2.200 2.180 2.280 78,160 2.2388 -3.51%
2025-04-28 0 2.280 2.220 2.280 2.240 2.410 96,000 222,680 2.3196 2.280 2.220 2.280 2.240 2.410 96,000 2.3196 5.07%
2025-04-25 0 2.170 - 2.450 1.930 2.170 6,800 14,060 2.0676 2.170 - 2.450 1.930 2.170 6,800 2.0676 0.00%
2025-04-24 0 2.170 1.950 2.380 2.170 2.170 10,000 21,700 2.1700 2.170 1.950 2.380 2.170 2.170 10,000 2.1700 0.00%
2025-04-23 0 2.170 2.000 2.190 2.000 2.400 30,320 62,486 2.0609 2.170 2.000 2.190 2.000 2.400 30,320 2.0609 0.93%
2025-04-22 0 2.150 2.150 2.370 2.150 2.150 4,000 8,600 2.1500 2.150 2.150 2.370 2.150 2.150 4,000 2.1500 0.00%
2025-04-17 0 2.150 2.000 2.390 2.140 2.150 12,000 25,780 2.1483 2.150 2.000 2.390 2.140 2.150 12,000 2.1483 0.00%
2025-04-16 0 2.150 1.920 2.190 1.800 2.150 42,000 80,900 1.9262 2.150 1.920 2.190 1.800 2.150 42,000 1.9262 -2.27%
2025-04-15 0 2.200 2.050 2.500 2.010 2.600 88,720 205,603 2.3174 2.200 2.050 2.500 2.010 2.600 88,720 2.3174 -3.51%
2025-04-14 0 2.280 2.110 2.390 1.700 2.450 164,000 354,760 2.1632 2.280 2.110 2.390 1.700 2.450 164,000 2.1632 37.35%
2025-04-11 0 1.660 1.630 1.720 1.550 1.900 74,000 124,840 1.6870 1.660 1.630 1.720 1.550 1.900 74,000 1.6870 -15.74%
2025-04-10 0 1.970 1.880 2.050 1.710 3.100 394,480 939,198 2.3809 1.970 1.880 2.050 1.710 3.100 394,480 2.3809 50.38%
2025-04-09 0 1.310 1.110 - - - 0 0 - 1.310 1.110 - - - 0 - 0.00%
2025-04-08 0 1.310 1.110 - 1.310 1.310 6,000 7,860 1.3100 1.310 1.110 - 1.310 1.310 6,000 1.3100 2.34%
2025-04-07 0 1.280 1.280 - 1.250 1.250 2,000 2,500 1.2500 1.280 1.280 - 1.250 1.250 2,000 1.2500 6.67%
2025-04-03 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 1.69%
2025-04-02 0 1.180 1.180 - 1.180 1.180 3,440 3,972 1.1547 1.180 1.180 - 1.180 1.180 3,440 1.1547 2.61%
2025-04-01 0 1.150 1.150 - - - 0 0 - 1.150 1.150 - - - 0 - 3.60%
2025-03-31 0 1.110 1.110 - - - 0 0 - 1.110 1.110 - - - 0 - 0.00%
2025-03-28 0 1.110 1.110 - 1.100 1.100 6,000 6,600 1.1000 1.110 1.110 - 1.100 1.100 6,000 1.1000 0.91%
2025-03-27 0 1.100 1.100 - - - 0 0 - 1.100 1.100 - - - 0 - 0.00%
2025-03-26 0 1.100 1.100 - - - 0 0 - 1.100 1.100 - - - 0 - 0.00%
2025-03-25 0 1.100 1.100 - - - 0 0 - 1.100 1.100 - - - 0 - 0.00%
2025-03-24 0 1.100 1.080 - 1.100 1.100 32,000 35,200 1.1000 1.100 1.080 - 1.100 1.100 32,000 1.1000 1.85%
2025-03-21 0 1.080 1.080 - - - 0 0 - 1.080 1.080 - - - 0 - 0.93%
2025-03-20 0 1.070 1.070 - - - 0 0 - 1.070 1.070 - - - 0 - 0.00%
2025-03-19 0 1.070 1.040 - - - 0 0 - 1.070 1.040 - - - 0 - 0.00%
2025-03-18 0 1.070 1.000 - 1.060 1.070 16,000 17,080 1.0675 1.070 1.000 - 1.060 1.070 16,000 1.0675 2.88%
2025-03-17 0 1.040 1.040 - 1.040 1.110 47,280 51,795 1.0955 1.040 1.040 - 1.040 1.110 47,280 1.0955 -6.31%
2025-03-14 0 1.110 1.110 - - - 0 0 - 1.110 1.110 - - - 0 - 0.00%
2025-03-13 0 1.110 1.110 - - - 0 0 - 1.110 1.110 - - - 0 - 0.00%
2025-03-12 0 1.110 1.110 - - - 0 0 - 1.110 1.110 - - - 0 - 0.00%
2025-03-11 0 1.110 1.110 - - - 0 0 - 1.110 1.110 - - - 0 - 0.00%
2025-03-10 0 1.110 1.110 - - - 0 0 - 1.110 1.110 - - - 0 - 0.00%
2025-03-07 0 1.110 1.110 - 1.110 1.110 2,160 2,391 1.1069 1.110 1.110 - 1.110 1.110 2,160 1.1069 0.00%
2025-03-06 0 1.110 1.110 - - - 0 0 - 1.110 1.110 - - - 0 - 0.00%
2025-03-05 0 1.110 1.110 - - - 0 0 - 1.110 1.110 - - - 0 - 0.00%
2025-03-04 0 1.110 1.110 - - - 0 0 - 1.110 1.110 - - - 0 - 0.00%
2025-03-03 0 1.110 1.110 - 1.110 1.110 18,000 19,980 1.1100 1.110 1.110 - 1.110 1.110 18,000 1.1100 0.00%
2025-02-28 0 1.110 1.110 - 1.110 1.110 8,000 8,880 1.1100 1.110 1.110 - 1.110 1.110 8,000 1.1100 0.00%
2025-02-27 0 1.110 1.110 - - - 0 0 - 1.110 1.110 - - - 0 - 0.00%
2025-02-26 0 1.110 1.110 - - - 0 0 - 1.110 1.110 - - - 0 - 0.00%
2025-02-25 0 1.110 1.110 - - - 0 0 - 1.110 1.110 - - - 0 - 0.00%
2025-02-24 0 1.110 1.110 - - - 0 0 - 1.110 1.110 - - - 0 - 0.00%
2025-02-21 0 1.110 1.110 - 1.110 1.110 6,320 6,999 1.1074 1.110 1.110 - 1.110 1.110 6,320 1.1074 0.00%
2025-02-20 0 1.110 0.920 1.110 1.110 1.110 26,000 28,860 1.1100 1.110 0.920 1.110 1.110 1.110 26,000 1.1100 0.00%
2025-02-19 0 1.110 1.000 - - - 0 0 - 1.110 1.000 - - - 0 - 0.00%
2025-02-18 0 1.110 1.000 - 1.110 1.110 6,000 6,660 1.1100 1.110 1.000 - 1.110 1.110 6,000 1.1100 0.00%
2025-02-17 0 1.110 1.000 - - - 0 0 - 1.110 1.000 - - - 0 - 0.00%
2025-02-14 0 1.110 0.930 - 1.100 1.110 6,000 6,320 1.0533 1.110 0.930 - 1.100 1.110 6,000 1.0533 0.00%
2025-02-13 0 1.110 1.000 1.200 - - 0 0 - 1.110 1.000 1.200 - - 0 - 0.00%
2025-02-12 0 1.110 1.100 - 1.110 1.110 2,160 2,391 1.1069 1.110 1.100 - 1.110 1.110 2,160 1.1069 0.91%
2025-02-11 0 1.100 1.100 - 1.100 1.100 2,560 2,799 1.0934 1.100 1.100 - 1.100 1.100 2,560 1.0934 0.00%
2025-02-10 0 1.100 1.100 1.280 1.060 1.180 62,000 68,480 1.1045 1.100 1.100 1.280 1.060 1.180 62,000 1.1045 -10.57%
2025-02-07 0 1.230 1.080 1.230 - - 0 0 - 1.230 1.080 1.230 - - 0 - -3.91%
2025-02-06 0 1.280 1.040 1.280 - - 2,080 2,082 1.0010 1.280 1.040 1.280 - - 2,080 1.0010 -5.19%
2025-02-05 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2025-02-04 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2025-02-03 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2025-01-28 0 1.350 1.000 - - - 0 0 - 1.350 1.000 - - - 0 - 0.00%
2025-01-27 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2025-01-24 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2025-01-23 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2025-01-22 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2025-01-21 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2025-01-20 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2025-01-17 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2025-01-16 0 1.350 - 1.550 - - 0 0 - 1.350 - 1.550 - - 0 - 0.00%
2025-01-15 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2025-01-14 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2025-01-13 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2025-01-10 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2025-01-09 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2025-01-08 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2025-01-07 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2025-01-06 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2025-01-03 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2025-01-02 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2024-12-31 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2024-12-30 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2024-12-27 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2024-12-24 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2024-12-23 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2024-12-20 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2024-12-19 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2024-12-18 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2024-12-17 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2024-12-16 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2024-12-13 0 1.350 - 1.350 - - 0 0 - 1.350 - 1.350 - - 0 - 0.00%
2024-12-12 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2024-12-11 0 1.350 - - - - 640 832 1.3000 1.350 - - - - 640 1.3000 0.00%
2024-12-10 0 1.350 1.150 - 1.350 1.350 18,160 24,508 1.3496 1.350 1.150 - 1.350 1.350 18,160 1.3496 0.00%
2024-12-09 0 1.350 1.030 - - - 0 0 - 1.350 1.030 - - - 0 - 0.00%
2024-12-06 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2024-12-05 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2024-12-04 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2024-12-03 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2024-12-02 0 1.350 1.170 - - - 0 0 - 1.350 1.170 - - - 0 - 0.00%
2024-11-29 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2024-11-28 0 1.350 - 1.350 - - 0 0 - 1.350 - 1.350 - - 0 - 0.00%
2024-11-27 0 1.350 - 1.350 - - 1,440 1,872 1.3000 1.350 - 1.350 - - 1,440 1.3000 0.00%
2024-11-26 0 1.350 - 1.350 - - 0 0 - 1.350 - 1.350 - - 0 - 0.00%
2024-11-25 0 1.350 - 1.350 - - 0 0 - 1.350 - 1.350 - - 0 - 0.00%
2024-11-22 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2024-11-21 0 1.350 1.130 - 1.350 1.350 2,400 3,216 1.3400 1.350 1.130 - 1.350 1.350 2,400 1.3400 0.75%
2024-11-20 0 1.340 1.150 - - - 0 0 - 1.340 1.150 - - - 0 - 0.00%
2024-11-19 0 1.340 1.030 - - - 1,520 1,535 1.0099 1.340 1.030 - - - 1,520 1.0099 0.00%
2024-11-18 0 1.340 1.050 - - - 0 0 - 1.340 1.050 - - - 0 - 0.00%
2024-11-15 0 1.340 - - - - 0 0 - 1.340 - - - - 0 - 0.00%
2024-11-14 0 1.340 0.870 - - - 0 0 - 1.340 0.870 - - - 0 - 0.00%
2024-11-13 0 1.340 1.100 - - - 0 0 - 1.340 1.100 - - - 0 - 0.00%
2024-11-12 0 1.340 1.320 - 1.340 1.440 26,800 38,188 1.4249 1.340 1.320 - 1.340 1.440 26,800 1.4249 -0.74%
2024-11-11 0 1.350 1.170 1.410 - - 0 0 - 1.350 1.170 1.410 - - 0 - -1.46%
2024-11-08 0 1.370 1.180 1.400 - - 880 994 1.1295 1.370 1.180 1.400 - - 880 1.1295 0.00%
2024-11-07 0 1.370 1.200 1.440 - - 0 0 - 1.370 1.200 1.440 - - 0 - -2.14%
2024-11-06 0 1.400 1.100 1.430 - - 0 0 - 1.400 1.100 1.430 - - 0 - -2.78%
2024-11-05 0 1.440 - 1.510 - - 0 0 - 1.440 - 1.510 - - 0 - 0.00%
2024-11-04 0 1.440 - 1.700 - - 0 0 - 1.440 - 1.700 - - 0 - 0.00%
2024-11-01 0 1.440 1.170 1.510 - - 0 0 - 1.440 1.170 1.510 - - 0 - 0.00%
2024-10-31 0 1.440 1.180 1.500 - - 0 0 - 1.440 1.180 1.500 - - 0 - 0.00%
2024-10-30 0 1.440 1.220 1.700 - - 0 0 - 1.440 1.220 1.700 - - 0 - 0.00%
2024-10-29 0 1.440 1.020 1.510 - - 0 0 - 1.440 1.020 1.510 - - 0 - 0.00%
2024-10-28 0 1.440 1.200 1.500 - - 1,600 2,224 1.3900 1.440 1.200 1.500 - - 1,600 1.3900 0.00%
2024-10-25 0 1.440 1.010 1.510 - - 0 0 - 1.440 1.010 1.510 - - 0 - 0.00%
2024-10-24 0 1.440 - 1.510 - - 0 0 - 1.440 - 1.510 - - 0 - 0.00%
2024-10-23 0 1.440 1.170 1.700 - - 0 0 - 1.440 1.170 1.700 - - 0 - -2.04%
2024-10-22 0 1.470 1.220 1.540 - - 0 0 - 1.470 1.220 1.540 - - 0 - 0.00%
2024-10-21 0 1.470 1.220 1.540 - - 0 0 - 1.470 1.220 1.540 - - 0 - 0.00%
2024-10-18 0 1.470 1.230 1.540 - - 0 0 - 1.470 1.230 1.540 - - 0 - 0.00%
2024-10-17 0 1.470 1.090 1.540 - - 0 0 - 1.470 1.090 1.540 - - 0 - 0.00%
2024-10-16 0 1.470 1.190 1.540 - - 0 0 - 1.470 1.190 1.540 - - 0 - 0.00%
2024-10-15 0 1.470 1.170 1.540 - - 0 0 - 1.470 1.170 1.540 - - 0 - 0.00%
2024-10-14 0 1.470 1.310 - - - 0 0 - 1.470 1.310 - - - 0 - 0.00%
2024-10-10 0 1.470 1.410 1.530 1.400 1.530 8,720 12,884 1.4775 1.470 1.410 1.530 1.400 1.530 8,720 1.4775 -14.53%
2024-10-09 0 1.720 1.330 1.720 1.220 1.740 6,320 9,264 1.4658 1.720 1.330 1.720 1.220 1.740 6,320 1.4658 -14.00%
2024-10-08 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2024-10-07 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2024-10-04 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2024-10-03 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2024-10-02 0 2.000 1.700 2.000 - - 0 0 - 2.000 1.700 2.000 - - 0 - 0.00%
2024-09-30 0 2.000 - 2.200 - - 0 0 - 2.000 - 2.200 - - 0 - 0.00%
2024-09-27 0 2.000 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2024-09-26 0 2.000 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2024-09-25 0 2.000 1.810 - 2.000 2.040 8,000 16,120 2.0150 2.000 1.810 - 2.000 2.040 8,000 2.0150 11.11%
2024-09-24 0 1.800 - 2.000 - - 0 0 - 1.800 - 2.000 - - 0 - 0.00%
2024-09-23 0 1.800 1.360 - 1.800 1.800 2,000 3,600 1.8000 1.800 1.360 - 1.800 1.800 2,000 1.8000 -10.00%
2024-09-20 0 2.000 1.800 - - - 0 0 - 2.000 1.800 - - - 0 - 0.00%
2024-09-19 0 2.000 1.800 - 1.800 2.000 5,760 10,696 1.8569 2.000 1.800 - 1.800 2.000 5,760 1.8569 11.11%
2024-09-17 0 1.800 - - 1.800 1.800 2,000 3,600 1.8000 1.800 - - 1.800 1.800 2,000 1.8000 0.00%
2024-09-16 0 1.800 1.620 2.180 1.800 1.800 4,400 8,696 1.9764 1.800 1.620 2.180 1.800 1.800 4,400 1.9764 0.00%
2024-09-13 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
2024-09-12 0 1.800 1.560 1.800 - - 0 0 - 1.800 1.560 1.800 - - 0 - 0.00%
2024-09-11 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
2024-09-10 0 1.800 1.150 1.800 1.800 1.800 2,000 3,600 1.8000 1.800 1.150 1.800 1.800 1.800 2,000 1.8000 13.92%
2024-09-09 0 1.580 1.160 1.800 - - 240 364 1.5167 1.580 1.160 1.800 - - 240 1.5167 0.00%
2024-09-05 0 1.580 1.250 - 1.350 1.580 9,000 12,400 1.3778 1.580 1.250 - 1.350 1.580 9,000 1.3778 17.04%
2024-09-04 0 1.350 1.350 1.900 1.170 1.610 18,800 24,044 1.2789 1.350 1.350 1.900 1.170 1.610 18,800 1.2789 -32.50%
2024-09-03 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - -7.41%
2024-09-02 0 2.160 1.470 2.160 - - 0 0 - 2.160 1.470 2.160 - - 0 - -8.09%
2024-08-30 0 2.350 1.540 2.350 - - 240 573 2.3875 2.350 1.540 2.350 - - 240 2.3875 -4.08%
2024-08-29 0 2.450 1.720 2.450 - - 2,320 3,906 1.6836 2.450 1.720 2.450 - - 2,320 1.6836 -11.55%
2024-08-28 0 2.770 - 2.770 - - 480 1,310 2.7292 2.770 - 2.770 - - 480 2.7292 -1.07%
2024-08-27 0 2.800 1.480 3.000 - - 0 0 - 2.800 1.480 3.000 - - 0 - 35.27%
2024-08-26 0 2.070 1.580 - - - 1,280 1,971 1.5398 2.070 1.580 - - - 1,280 1.5398 0.00%
2024-08-23 0 2.070 2.070 3.500 2.050 2.050 10,000 20,500 2.0500 2.070 2.070 3.500 2.050 2.050 10,000 2.0500 4.02%
2024-08-22 0 1.990 1.200 - 1.300 1.300 880 1,144 1.3000 1.990 1.200 - 1.300 1.300 880 1.3000 48.51%
2024-08-21 0 1.340 1.270 2.500 - - 0 0 - 1.340 1.270 2.500 - - 0 - 0.00%
2024-08-20 0 1.340 1.340 2.980 1.340 2.800 880 1,297 1.4739 1.340 1.340 2.980 1.340 2.800 880 1.4739 -20.24%
2024-08-19 0 1.680 1.300 1.680 - - 0 0 - 1.680 1.300 1.680 - - 0 - -0.59%
2024-08-16 0 1.690 1.270 1.690 1.680 1.690 12,000 20,272 1.6893 1.690 1.270 1.690 1.680 1.690 12,000 1.6893 -5.06%
2024-08-15 0 1.780 1.250 1.780 - - 0 0 - 1.780 1.250 1.780 - - 0 - 0.00%
2024-08-14 0 1.780 1.250 1.780 - - 0 0 - 1.780 1.250 1.780 - - 0 - -0.56%
2024-08-13 0 1.790 1.120 - - - 0 0 - 1.790 1.120 - - - 0 - 19.33%
2024-08-12 0 1.500 1.220 1.500 1.500 1.500 4,000 6,000 1.5000 1.500 1.220 1.500 1.500 1.500 4,000 1.5000 -9.09%
2024-08-09 0 0.033 0.026 0.045 0.039 0.040 68,000 2,676 0.0394 1.650 1.300 2.250 1.950 2.000 1,360 1.9676 6.45%
2024-08-08 0 0.031 0.029 0.030 0.029 0.040 624,000 21,676 0.0347 1.550 1.450 1.500 1.450 2.000 12,480 1.7369 24.00%
2024-08-07 0 0.025 0.025 0.027 0.025 0.028 1,184,000 31,504 0.0266 1.250 1.250 1.350 1.250 1.400 23,680 1.3304 -16.67%
2024-08-06 0 0.030 0.029 0.030 0.027 0.030 56,000 1,592 0.0284 1.500 1.450 1.500 1.350 1.500 1,120 1.4214 -11.76%
2024-08-05 0 0.034 0.012 0.034 - - 8,000 272 0.0340 1.700 0.600 1.700 - - 160 1.7000 0.00%
2024-08-02 0 0.034 0.034 0.036 - - 0 0 - 1.700 1.700 1.800 - - 0 - 0.00%
2024-08-01 0 0.034 0.034 0.041 - - 0 0 - 1.700 1.700 2.050 - - 0 - 0.00%
2024-07-31 0 0.034 0.034 0.036 - - 0 0 - 1.700 1.700 1.800 - - 0 - 0.00%
2024-07-30 0 0.034 0.034 0.036 0.033 0.036 1,412,000 47,420 0.0336 1.700 1.700 1.800 1.650 1.800 28,240 1.6792 -10.53%
2024-07-29 0 0.038 0.036 0.038 - - 0 0 - 1.900 1.800 1.900 - - 0 - 0.00%
2024-07-26 0 0.038 0.036 0.038 - - 0 0 - 1.900 1.800 1.900 - - 0 - 0.00%
2024-07-25 0 0.038 0.038 0.042 0.038 0.052 12,000 568 0.0473 1.900 1.900 2.100 1.900 2.600 240 2.3667 -5.00%
2024-07-24 0 0.040 0.040 0.057 0.040 0.041 76,000 3,076 0.0405 2.000 2.000 2.850 2.000 2.050 1,520 2.0237 0.00%
2024-07-23 0 0.040 0.040 0.057 - - 0 0 - 2.000 2.000 2.850 - - 0 - 0.00%
2024-07-22 0 0.040 0.040 0.057 0.040 0.041 700,000 28,080 0.0401 2.000 2.000 2.850 2.000 2.050 14,000 2.0057 5.26%
2024-07-19 0 0.038 0.038 0.042 0.037 0.037 80,000 2,960 0.0370 1.900 1.900 2.100 1.850 1.850 1,600 1.8500 -9.52%
2024-07-18 0 0.042 0.040 0.042 - - 0 0 - 2.100 2.000 2.100 - - 0 - 0.00%
2024-07-17 0 0.042 0.040 0.042 - - 0 0 - 2.100 2.000 2.100 - - 0 - -6.67%
2024-07-16 0 0.045 0.044 0.045 0.041 0.045 44,000 1,852 0.0421 2.250 2.200 2.250 2.050 2.250 880 2.1045 -6.25%
2024-07-15 0 0.048 0.046 0.048 0.047 0.048 480,000 23,020 0.0480 2.400 2.300 2.400 2.350 2.400 9,600 2.3979 4.35%
2024-07-12 0 0.046 0.041 0.046 0.046 0.048 84,000 4,024 0.0479 2.300 2.050 2.300 2.300 2.400 1,680 2.3952 -6.12%
2024-07-11 0 0.049 0.049 0.050 0.049 0.050 604,000 29,796 0.0493 2.450 2.450 2.500 2.450 2.500 12,080 2.4666 0.00%
2024-07-10 0 0.049 0.044 0.049 0.050 0.050 80,000 4,000 0.0500 2.450 2.200 2.450 2.500 2.500 1,600 2.5000 -5.77%
2024-07-09 0 0.052 0.050 0.052 - - 0 0 - 2.600 2.500 2.600 - - 0 - 0.00%
2024-07-08 0 0.052 0.049 0.052 0.052 0.053 1,036,000 54,052 0.0522 2.600 2.450 2.600 2.600 2.650 20,720 2.6087 0.00%
2024-07-05 0 0.052 0.052 0.056 0.048 0.058 2,252,000 118,408 0.0526 2.600 2.600 2.800 2.400 2.900 45,040 2.6290 8.33%
2024-07-04 0 0.048 0.037 0.048 0.048 0.048 4,000 192 0.0480 2.400 1.850 2.400 2.400 2.400 80 2.4000 17.07%
2024-07-03 0 0.041 0.040 0.043 0.040 0.041 120,000 4,820 0.0402 2.050 2.000 2.150 2.000 2.050 2,400 2.0083 0.00%
2024-07-02 0 0.041 0.041 0.045 0.040 0.041 2,244,000 89,928 0.0401 2.050 2.050 2.250 2.000 2.050 44,880 2.0037 5.13%
2024-06-28 0 0.039 0.039 0.046 0.039 0.039 100,000 3,900 0.0390 1.950 1.950 2.300 1.950 1.950 2,000 1.9500 0.00%
2024-06-27 0 0.039 0.039 0.040 0.038 0.039 796,000 30,836 0.0387 1.950 1.950 2.000 1.900 1.950 15,920 1.9369 -2.50%
2024-06-26 0 0.040 0.040 0.044 0.039 0.040 368,000 14,444 0.0393 2.000 2.000 2.200 1.950 2.000 7,360 1.9625 2.56%
2024-06-25 0 0.039 0.039 0.041 0.034 0.039 1,696,000 63,228 0.0373 1.950 1.950 2.050 1.700 1.950 33,920 1.8640 -2.50%
2024-06-24 0 0.040 0.038 0.040 0.033 0.041 4,908,000 187,552 0.0382 2.000 1.900 2.000 1.650 2.050 98,160 1.9107 25.00%
2024-06-21 0 0.032 0.032 0.033 0.032 0.032 844,000 27,008 0.0320 1.600 1.600 1.650 1.600 1.600 16,880 1.6000 0.00%
2024-06-20 0 0.032 0.031 0.034 0.031 0.045 8,460,000 296,008 0.0350 1.600 1.550 1.700 1.550 2.250 169,200 1.7495 -28.89%
2024-06-19 0 0.045 0.045 0.048 0.045 0.048 1,420,000 64,552 0.0455 2.250 2.250 2.400 2.250 2.400 28,400 2.2730 -10.00%
2024-06-18 0 0.050 0.047 0.050 - - 0 0 - 2.500 2.350 2.500 - - 0 - 0.00%
2024-06-17 0 0.050 0.047 0.060 - - 0 0 - 2.500 2.350 3.000 - - 0 - 0.00%
2024-06-14 0 0.050 0.050 0.060 0.049 0.049 8,000 392 0.0490 2.500 2.500 3.000 2.450 2.450 160 2.4500 -1.96%
2024-06-13 0 0.051 0.051 0.060 0.051 0.051 60,000 3,060 0.0510 2.550 2.550 3.000 2.550 2.550 1,200 2.5500 -12.07%
2024-06-12 0 0.058 0.058 0.060 0.049 0.049 20,000 980 0.0490 2.900 2.900 3.000 2.450 2.450 400 2.4500 16.00%
2024-06-11 0 0.050 0.049 0.061 - - 0 0 - 2.500 2.450 3.050 - - 0 - 0.00%
2024-06-07 0 0.050 0.049 0.061 - - 0 0 - 2.500 2.450 3.050 - - 0 - 0.00%
2024-06-06 0 0.050 0.049 0.060 - - 0 0 - 2.500 2.450 3.000 - - 0 - 0.00%
2024-06-05 0 0.050 0.049 0.060 - - 0 0 - 2.500 2.450 3.000 - - 0 - 0.00%
2024-06-04 0 0.050 0.050 0.061 0.049 0.050 140,000 6,876 0.0491 2.500 2.500 3.050 2.450 2.500 2,800 2.4557 -10.71%
2024-06-03 0 0.056 0.049 0.056 - - 0 0 - 2.800 2.450 2.800 - - 0 - -1.75%
2024-05-31 0 0.057 0.057 0.058 0.057 0.061 296,000 17,288 0.0584 2.850 2.850 2.900 2.850 3.050 5,920 2.9203 -6.56%
2024-05-30 0 0.061 0.046 0.061 - - 0 0 - 3.050 2.300 3.050 - - 0 - 0.00%
2024-05-29 0 0.061 0.061 0.062 0.054 0.064 60,000 3,280 0.0547 3.050 3.050 3.100 2.700 3.200 1,200 2.7333 5.17%
2024-05-28 0 0.058 0.045 0.058 0.048 0.058 1,028,000 49,428 0.0481 2.900 2.250 2.900 2.400 2.900 20,560 2.4041 28.89%
2024-05-27 0 0.045 0.044 0.054 0.045 0.048 740,000 34,360 0.0464 2.250 2.200 2.700 2.250 2.400 14,800 2.3216 -16.67%
2024-05-24 0 0.054 0.046 0.060 - - 0 0 - 2.700 2.300 3.000 - - 0 - 0.00%
2024-05-23 0 0.054 0.047 0.054 - - 0 0 - 2.700 2.350 2.700 - - 0 - 0.00%
2024-05-22 0 0.054 0.048 0.054 - - 0 0 - 2.700 2.400 2.700 - - 0 - 0.00%
2024-05-21 0 0.054 0.048 0.060 - - 0 0 - 2.700 2.400 3.000 - - 0 - 0.00%
2024-05-20 0 0.054 0.046 0.060 - - 0 0 - 2.700 2.300 3.000 - - 0 - 0.00%
2024-05-17 0 0.054 0.046 0.060 - - 0 0 - 2.700 2.300 3.000 - - 0 - 0.00%
2024-05-16 0 0.054 0.046 0.060 - - 0 0 - 2.700 2.300 3.000 - - 0 - 0.00%
2024-05-14 0 0.054 0.054 0.060 0.052 0.053 276,000 14,404 0.0522 2.700 2.700 3.000 2.600 2.650 5,520 2.6094 0.00%
2024-05-13 0 0.054 0.054 0.060 - - 0 0 - 2.700 2.700 3.000 - - 0 - 0.00%
2024-05-10 0 0.054 0.054 0.060 0.052 0.054 148,000 7,712 0.0521 2.700 2.700 3.000 2.600 2.700 2,960 2.6054 -10.00%
2024-05-09 0 0.060 0.060 0.064 - - 1,500,000 94,500 0.0630 3.000 3.000 3.200 - - 30,000 3.1500 1.69%
2024-05-08 0 0.059 0.053 0.062 0.059 0.061 660,000 39,248 0.0595 2.950 2.650 3.100 2.950 3.050 13,200 2.9733 -7.81%
2024-05-07 0 0.064 0.053 0.065 0.052 0.064 328,000 20,944 0.0639 3.200 2.650 3.250 2.600 3.200 6,560 3.1927 23.08%
2024-05-06 0 0.052 0.052 0.064 - - 0 0 - 2.600 2.600 3.200 - - 0 - 4.00%
2024-05-03 0 0.050 0.050 0.065 - - 0 0 - 2.500 2.500 3.250 - - 0 - 0.00%
2024-05-02 0 0.050 0.050 0.065 0.046 0.051 408,000 19,940 0.0489 2.500 2.500 3.250 2.300 2.550 8,160 2.4436 -19.35%
2024-04-30 0 0.062 0.047 0.062 - - 0 0 - 3.100 2.350 3.100 - - 0 - -3.13%
2024-04-29 0 0.064 0.050 0.064 0.056 0.066 172,000 10,972 0.0638 3.200 2.500 3.200 2.800 3.300 3,440 3.1895 12.28%
2024-04-26 0 0.057 0.050 0.057 - - 0 0 - 2.850 2.500 2.850 - - 0 - 0.00%
2024-04-25 0 0.057 0.050 0.057 - - 0 0 - 2.850 2.500 2.850 - - 0 - -1.72%
2024-04-24 0 0.058 0.046 0.058 - - 0 0 - 2.900 2.300 2.900 - - 0 - -3.33%
2024-04-23 0 0.060 0.046 0.061 - - 0 0 - 3.000 2.300 3.050 - - 0 - 0.00%
2024-04-22 0 0.060 0.060 0.061 0.060 0.060 100,000 6,000 0.0600 3.000 3.000 3.050 3.000 3.000 2,000 3.0000 -1.64%
2024-04-19 0 0.061 0.060 0.061 - - 0 0 - 3.050 3.000 3.050 - - 0 - 0.00%
2024-04-18 0 0.061 0.046 0.061 - - 0 0 - 3.050 2.300 3.050 - - 0 - 0.00%
2024-04-17 0 0.061 0.046 0.063 - - 0 0 - 3.050 2.300 3.150 - - 0 - 0.00%
2024-04-16 0 0.061 0.046 0.063 - - 0 0 - 3.050 2.300 3.150 - - 0 - 0.00%
2024-04-15 0 0.061 0.047 0.063 - - 0 0 - 3.050 2.350 3.150 - - 0 - 0.00%
2024-04-12 0 0.061 0.050 0.061 - - 0 0 - 3.050 2.500 3.050 - - 0 - -3.17%
2024-04-11 0 0.063 0.047 0.063 - - 0 0 - 3.150 2.350 3.150 - - 0 - -4.55%
2024-04-10 0 0.066 0.048 0.066 - - 0 0 - 3.300 2.400 3.300 - - 0 - -1.49%
2024-04-09 0 0.067 0.044 0.067 0.067 0.067 4,000 268 0.0670 3.350 2.200 3.350 3.350 3.350 80 3.3500 45.65%
2024-04-08 0 0.046 0.044 0.053 0.046 0.046 548,000 25,208 0.0460 2.300 2.200 2.650 2.300 2.300 10,960 2.3000 -13.21%
2024-04-05 0 0.053 0.048 0.068 - - 0 0 - 2.650 2.400 3.400 - - 0 - 0.00%
2024-04-03 0 0.053 0.053 0.068 0.051 0.051 200,000 10,200 0.0510 2.650 2.650 3.400 2.550 2.550 4,000 2.5500 -23.19%
2024-04-02 0 0.069 0.051 0.069 - - 0 0 - 3.450 2.550 3.450 - - 0 - 0.00%
2024-03-28 0 0.069 0.051 0.075 - - 0 0 - 3.450 2.550 3.750 - - 0 - 0.00%
2024-03-27 0 0.069 0.050 0.070 - - 0 0 - 3.450 2.500 3.500 - - 0 - 0.00%
2024-03-26 0 0.069 0.050 0.069 - - 0 0 - 3.450 2.500 3.450 - - 0 - 0.00%
2024-03-25 0 0.069 0.050 0.069 - - 0 0 - 3.450 2.500 3.450 - - 0 - 0.00%
2024-03-22 0 0.069 0.050 0.069 - - 0 0 - 3.450 2.500 3.450 - - 0 - -1.43%
2024-03-21 0 0.070 0.050 0.070 - - 0 0 - 3.500 2.500 3.500 - - 0 - 0.00%
2024-03-20 0 0.070 0.050 0.075 - - 0 0 - 3.500 2.500 3.750 - - 0 - 0.00%
2024-03-19 0 0.070 0.050 0.070 - - 0 0 - 3.500 2.500 3.500 - - 0 - -5.41%
2024-03-18 0 0.074 0.052 0.075 0.074 0.074 4,000 296 0.0740 3.700 2.600 3.750 3.700 3.700 80 3.7000 8.82%
2024-03-15 0 0.068 0.052 0.075 - - 0 0 - 3.400 2.600 3.750 - - 0 - 0.00%
2024-03-14 0 0.068 0.052 0.068 - - 0 0 - 3.400 2.600 3.400 - - 0 - -1.45%
2024-03-13 0 0.069 0.049 0.069 - - 0 0 - 3.450 2.450 3.450 - - 0 - -1.43%
2024-03-12 0 0.070 0.048 0.070 0.061 0.070 36,000 2,260 0.0628 3.500 2.400 3.500 3.050 3.500 720 3.1389 37.25%
2024-03-11 0 0.051 0.050 0.062 0.049 0.051 100,000 4,968 0.0497 2.550 2.500 3.100 2.450 2.550 2,000 2.4840 -15.00%
2024-03-08 0 0.060 0.050 0.060 - - 0 0 - 3.000 2.500 3.000 - - 0 - 0.00%
2024-03-07 0 0.060 0.050 0.060 - - 0 0 - 3.000 2.500 3.000 - - 0 - 0.00%
2024-03-06 0 0.060 0.048 0.064 - - 0 0 - 3.000 2.400 3.200 - - 0 - 0.00%
2024-03-05 0 0.060 0.060 0.063 0.060 0.060 260,000 15,600 0.0600 3.000 3.000 3.150 3.000 3.000 5,200 3.0000 0.00%
2024-03-04 0 0.060 0.051 0.065 - - 0 0 - 3.000 2.550 3.250 - - 0 - 0.00%
2024-03-01 0 0.060 0.055 0.062 0.046 0.061 284,000 16,932 0.0596 3.000 2.750 3.100 2.300 3.050 5,680 2.9810 9.09%
2024-02-29 0 0.055 0.050 0.061 0.055 0.055 60,000 3,300 0.0550 2.750 2.500 3.050 2.750 2.750 1,200 2.7500 -14.06%
2024-02-28 0 0.064 0.052 0.064 - - 0 0 - 3.200 2.600 3.200 - - 0 - -1.54%
2024-02-27 0 0.065 0.050 0.065 - - 0 0 - 3.250 2.500 3.250 - - 0 - 0.00%
2024-02-26 0 0.065 0.050 0.070 - - 0 0 - 3.250 2.500 3.500 - - 0 - 0.00%
2024-02-23 0 0.065 0.051 0.070 0.065 0.065 4,000 260 0.0650 3.250 2.550 3.500 3.250 3.250 80 3.2500 -1.52%
2024-02-22 0 0.066 0.066 0.070 0.066 0.071 484,000 33,116 0.0684 3.300 3.300 3.500 3.300 3.550 9,680 3.4211 -7.04%
2024-02-21 0 0.071 0.071 0.075 - - 0 0 - 3.550 3.550 3.750 - - 0 - 9.23%
2024-02-20 0 0.065 0.058 0.076 0.065 0.065 4,000 260 0.0650 3.250 2.900 3.800 3.250 3.250 80 3.2500 0.00%
2024-02-19 0 0.065 0.054 0.074 0.065 0.065 320,000 20,800 0.0650 3.250 2.700 3.700 3.250 3.250 6,400 3.2500 0.00%
2024-02-16 0 0.065 0.065 0.068 0.065 0.076 2,080,000 140,444 0.0675 3.250 3.250 3.400 3.250 3.800 41,600 3.3761 -10.96%
2024-02-15 0 0.073 0.063 0.073 0.051 0.086 876,000 67,188 0.0767 3.650 3.150 3.650 2.550 4.300 17,520 3.8349 15.87%
2024-02-14 0 0.063 0.049 0.063 0.059 0.064 96,000 6,012 0.0626 3.150 2.450 3.150 2.950 3.200 1,920 3.1313 10.53%
2024-02-09 0 0.057 0.049 0.060 - - 0 0 - 2.850 2.450 3.000 - - 0 - 0.00%
2024-02-08 0 0.057 0.049 0.060 0.051 0.057 20,000 1,044 0.0522 2.850 2.450 3.000 2.550 2.850 400 2.6100 0.00%
2024-02-07 0 0.057 0.044 0.057 - - 0 0 - 2.850 2.200 2.850 - - 0 - -1.72%
2024-02-06 0 0.058 0.050 0.060 - - 0 0 - 2.900 2.500 3.000 - - 0 - 0.00%
2024-02-05 0 0.058 0.058 0.060 0.050 0.050 12,000 600 0.0500 2.900 2.900 3.000 2.500 2.500 240 2.5000 0.00%
2024-02-02 0 0.058 0.050 0.060 - - 0 0 - 2.900 2.500 3.000 - - 0 - 0.00%
2024-02-01 0 0.058 0.040 0.058 0.058 0.058 4,000 232 0.0580 2.900 2.000 2.900 2.900 2.900 80 2.9000 13.73%
2024-01-31 0 0.051 0.048 0.060 - - 0 0 - 2.550 2.400 3.000 - - 0 - 0.00%
2024-01-30 0 0.051 0.042 0.051 - - 0 0 - 2.550 2.100 2.550 - - 0 - 0.00%
2024-01-29 0 0.051 0.042 0.051 - - 0 0 - 2.550 2.100 2.550 - - 0 - 0.00%
2024-01-26 0 0.051 0.048 0.060 0.048 0.051 316,000 15,484 0.0490 2.550 2.400 3.000 2.400 2.550 6,320 2.4500 0.00%
2024-01-25 0 0.051 0.044 0.051 - - 0 0 - 2.550 2.200 2.550 - - 0 - 0.00%
2024-01-24 0 0.051 0.050 0.051 0.050 0.051 464,000 23,264 0.0501 2.550 2.500 2.550 2.500 2.550 9,280 2.5069 6.25%
2024-01-23 0 0.048 0.048 0.050 0.042 0.045 508,000 21,360 0.0420 2.400 2.400 2.500 2.100 2.250 10,160 2.1024 4.35%
2024-01-22 0 0.046 0.046 0.055 0.045 0.045 4,000 180 0.0450 2.300 2.300 2.750 2.250 2.250 80 2.2500 -16.36%
2024-01-19 0 0.055 0.044 0.056 - - 0 0 - 2.750 2.200 2.800 - - 0 - 0.00%
2024-01-18 0 0.055 0.044 0.056 - - 0 0 - 2.750 2.200 2.800 - - 0 - 0.00%
2024-01-17 0 0.055 0.045 0.055 0.056 0.056 304,000 17,024 0.0560 2.750 2.250 2.750 2.800 2.800 6,080 2.8000 -1.79%
2024-01-16 0 0.056 0.045 0.063 - - 0 0 - 2.800 2.250 3.150 - - 0 - 0.00%
2024-01-15 0 0.056 0.050 0.058 0.050 0.056 572,000 30,448 0.0532 2.800 2.500 2.900 2.500 2.800 11,440 2.6615 12.00%
2024-01-12 0 0.050 0.039 0.059 - - 0 0 - 2.500 1.950 2.950 - - 0 - 0.00%
2024-01-11 0 0.050 0.042 0.059 0.042 0.042 8,000 336 0.0420 2.500 2.100 2.950 2.100 2.100 160 2.1000 -1.96%
2024-01-10 0 0.051 0.040 0.055 - - 0 0 - 2.550 2.000 2.750 - - 0 - 0.00%
2024-01-09 0 0.051 0.040 0.059 - - 0 0 - 2.550 2.000 2.950 - - 0 - 0.00%
2024-01-08 0 0.051 0.046 0.051 0.051 0.052 532,000 27,500 0.0517 2.550 2.300 2.550 2.550 2.600 10,640 2.5846 2.00%
2024-01-05 0 0.050 0.046 0.050 0.048 0.050 1,180,000 58,360 0.0495 2.500 2.300 2.500 2.400 2.500 23,600 2.4729 25.00%
2024-01-04 0 0.040 0.033 0.049 - - 0 0 - 2.000 1.650 2.450 - - 0 - 0.00%
2024-01-03 0 0.040 0.033 0.049 - - 0 0 - 2.000 1.650 2.450 - - 0 - 0.00%
2024-01-02 0 0.040 0.040 0.049 0.038 0.038 8,000 304 0.0380 2.000 2.000 2.450 1.900 1.900 160 1.9000 -13.04%
2023-12-29 0 0.046 0.042 0.048 0.044 0.046 576,000 26,180 0.0455 2.300 2.100 2.400 2.200 2.300 11,520 2.2726 12.20%
2023-12-28 0 0.041 0.040 0.045 0.040 0.041 236,000 9,468 0.0401 2.050 2.000 2.250 2.000 2.050 4,720 2.0059 0.00%
2023-12-27 0 0.041 0.035 0.041 0.044 0.045 300,000 13,400 0.0447 2.050 1.750 2.050 2.200 2.250 6,000 2.2333 7.89%
2023-12-22 0 0.038 0.032 0.038 0.032 0.039 140,000 5,168 0.0369 1.900 1.600 1.900 1.600 1.950 2,800 1.8457 -2.56%
2023-12-21 0 0.039 0.036 0.039 - - 0 0 - 1.950 1.800 1.950 - - 0 - 0.00%
2023-12-20 0 0.039 0.030 0.039 0.039 0.039 12,000 468 0.0390 1.950 1.500 1.950 1.950 1.950 240 1.9500 0.00%
2023-12-19 0 0.039 0.036 0.039 - - 0 0 - 1.950 1.800 1.950 - - 0 - 0.00%
2023-12-18 0 0.039 0.030 0.039 - - 0 0 - 1.950 1.500 1.950 - - 0 - 0.00%
2023-12-15 0 0.039 0.036 0.039 - - 0 0 - 1.950 1.800 1.950 - - 0 - 0.00%
2023-12-14 0 0.039 0.030 0.045 - - 0 0 - 1.950 1.500 2.250 - - 0 - 0.00%
2023-12-13 0 0.039 0.036 0.045 - - 0 0 - 1.950 1.800 2.250 - - 0 - 0.00%
2023-12-12 0 0.039 0.030 0.045 - - 0 0 - 1.950 1.500 2.250 - - 0 - 0.00%
2023-12-11 0 0.039 0.039 0.045 - - 0 0 - 1.950 1.950 2.250 - - 0 - 0.00%
2023-12-08 0 0.039 0.033 0.044 - - 0 0 - 1.950 1.650 2.200 - - 0 - 0.00%
2023-12-07 0 0.039 0.031 0.039 0.036 0.040 580,000 21,876 0.0377 1.950 1.550 1.950 1.800 2.000 11,600 1.8859 18.18%
2023-12-06 0 0.033 0.033 0.036 0.031 0.036 656,000 21,644 0.0330 1.650 1.650 1.800 1.550 1.800 13,120 1.6497 -17.50%
2023-12-05 0 0.040 0.038 0.045 - - 0 0 - 2.000 1.900 2.250 - - 0 - 0.00%
2023-12-04 0 0.040 0.040 0.045 0.040 0.041 160,000 6,552 0.0410 2.000 2.000 2.250 2.000 2.050 3,200 2.0475 0.00%
2023-12-01 0 0.040 0.036 0.047 - - 0 0 - 2.000 1.800 2.350 - - 0 - 0.00%
2023-11-30 0 0.040 0.038 0.040 0.040 0.040 60,000 2,400 0.0400 2.000 1.900 2.000 2.000 2.000 1,200 2.0000 0.00%
2023-11-29 0 0.040 0.040 0.045 0.039 0.039 80,000 3,120 0.0390 2.000 2.000 2.250 1.950 1.950 1,600 1.9500 2.56%
2023-11-28 0 0.039 0.036 0.047 0.039 0.040 108,000 4,312 0.0399 1.950 1.800 2.350 1.950 2.000 2,160 1.9963 -7.14%
2023-11-27 0 0.042 0.040 0.048 0.042 0.042 120,000 5,040 0.0420 2.100 2.000 2.400 2.100 2.100 2,400 2.1000 -2.33%
2023-11-24 0 0.043 0.042 0.049 - - 0 0 - 2.150 2.100 2.450 - - 0 - 0.00%
2023-11-23 0 0.043 0.042 0.049 - - 0 0 - 2.150 2.100 2.450 - - 0 - 0.00%
2023-11-22 0 0.043 0.042 0.049 - - 0 0 - 2.150 2.100 2.450 - - 0 - 0.00%
2023-11-21 0 0.043 0.042 0.049 - - 0 0 - 2.150 2.100 2.450 - - 0 - 0.00%
2023-11-20 0 0.043 0.042 0.049 0.043 0.043 4,000 172 0.0430 2.150 2.100 2.450 2.150 2.150 80 2.1500 0.00%
2023-11-17 0 0.043 0.042 0.049 - - 0 0 - 2.150 2.100 2.450 - - 0 - 0.00%
2023-11-16 0 0.043 0.043 0.045 0.043 0.043 264,000 11,352 0.0430 2.150 2.150 2.250 2.150 2.150 5,280 2.1500 -6.52%
2023-11-15 0 0.046 0.042 0.048 0.046 0.046 100,000 4,600 0.0460 2.300 2.100 2.400 2.300 2.300 2,000 2.3000 -2.13%
2023-11-14 0 0.047 0.042 0.049 - - 0 0 - 2.350 2.100 2.450 - - 0 - 0.00%
2023-11-13 0 0.047 0.042 0.049 - - 0 0 - 2.350 2.100 2.450 - - 0 - 0.00%
2023-11-10 0 0.047 0.042 0.049 - - 0 0 - 2.350 2.100 2.450 - - 0 - 0.00%
2023-11-09 0 0.047 0.042 0.049 - - 0 0 - 2.350 2.100 2.450 - - 0 - 0.00%
2023-11-08 0 0.047 0.042 0.049 0.047 0.047 4,000 188 0.0470 2.350 2.100 2.450 2.350 2.350 80 2.3500 4.44%
2023-11-07 0 0.045 0.045 0.047 0.043 0.045 244,000 10,500 0.0430 2.250 2.250 2.350 2.150 2.250 4,880 2.1516 0.00%
2023-11-06 0 0.045 0.044 0.048 0.044 0.052 672,000 32,904 0.0490 2.250 2.200 2.400 2.200 2.600 13,440 2.4482 2.27%
2023-11-03 0 0.044 0.043 0.048 - - 0 0 - 2.200 2.150 2.400 - - 0 - 0.00%
2023-11-02 0 0.044 0.043 0.049 - - 0 0 - 2.200 2.150 2.450 - - 0 - 0.00%
2023-11-01 0 0.044 0.043 0.049 - - 0 0 - 2.200 2.150 2.450 - - 0 - 0.00%
2023-10-31 0 0.044 0.043 0.049 - - 0 0 - 2.200 2.150 2.450 - - 0 - 0.00%
2023-10-30 0 0.044 0.043 0.045 0.044 0.045 208,000 9,156 0.0440 2.200 2.150 2.250 2.200 2.250 4,160 2.2010 0.00%
2023-10-27 0 0.044 0.043 0.045 0.044 0.049 124,000 5,576 0.0450 2.200 2.150 2.250 2.200 2.450 2,480 2.2484 -2.22%
2023-10-26 0 0.045 0.043 0.050 - - 0 0 - 2.250 2.150 2.500 - - 0 - 0.00%
2023-10-25 0 0.045 0.045 0.047 0.045 0.046 1,136,000 51,160 0.0450 2.250 2.250 2.350 2.250 2.300 22,720 2.2518 -10.00%
2023-10-24 0 0.050 0.045 0.050 - - 0 0 - 2.500 2.250 2.500 - - 0 - 0.00%
2023-10-20 0 0.050 0.044 0.050 0.043 0.050 16,000 764 0.0478 2.500 2.200 2.500 2.150 2.500 320 2.3875 2.04%
2023-10-19 0 0.049 0.042 0.049 - - 0 0 - 2.450 2.100 2.450 - - 0 - -2.00%
2023-10-18 0 0.050 0.042 0.051 - - 0 0 - 2.500 2.100 2.550 - - 0 - 0.00%
2023-10-17 0 0.050 0.042 0.051 - - 0 0 - 2.500 2.100 2.550 - - 0 - 0.00%
2023-10-16 0 0.050 0.045 0.053 - - 0 0 - 2.500 2.250 2.650 - - 0 - 0.00%
2023-10-13 0 0.050 0.042 0.051 0.050 0.050 220,000 11,000 0.0500 2.500 2.100 2.550 2.500 2.500 4,400 2.5000 0.00%
2023-10-12 0 0.050 0.040 0.050 - - 0 0 - 2.500 2.000 2.500 - - 0 - 0.00%
2023-10-11 0 0.050 0.042 0.050 - - 0 0 - 2.500 2.100 2.500 - - 0 - 0.00%
2023-10-10 0 0.050 0.040 0.050 - - 0 0 - 2.500 2.000 2.500 - - 0 - 0.00%
2023-10-09 0 0.050 0.035 0.050 - - 0 0 - 2.500 1.750 2.500 - - 0 - 0.00%
2023-10-06 0 0.050 0.042 0.052 - - 0 0 - 2.500 2.100 2.600 - - 0 - 0.00%
2023-10-05 0 0.050 0.042 0.054 - - 0 0 - 2.500 2.100 2.700 - - 0 - 0.00%
2023-10-04 0 0.050 0.042 0.055 - - 0 0 - 2.500 2.100 2.750 - - 0 - 0.00%
2023-10-03 0 0.050 0.047 0.052 0.044 0.050 608,000 29,212 0.0480 2.500 2.350 2.600 2.200 2.500 12,160 2.4023 16.28%
2023-09-29 0 0.043 0.042 0.046 0.043 0.043 80,000 3,440 0.0430 2.150 2.100 2.300 2.150 2.150 1,600 2.1500 7.50%
2023-09-28 0 0.040 0.040 0.044 0.040 0.040 12,000 480 0.0400 2.000 2.000 2.200 2.000 2.000 240 2.0000 -6.98%
2023-09-27 0 0.043 0.040 0.045 - - 0 0 - 2.150 2.000 2.250 - - 0 - 0.00%
2023-09-26 0 0.043 0.040 0.044 - - 0 0 - 2.150 2.000 2.200 - - 0 - 0.00%
2023-09-25 0 0.043 0.042 0.047 - - 0 0 - 2.150 2.100 2.350 - - 0 - 0.00%
2023-09-22 0 0.043 0.042 0.055 - - 0 0 - 2.150 2.100 2.750 - - 0 - 0.00%
2023-09-21 0 0.043 0.043 0.046 0.043 0.043 40,000 1,720 0.0430 2.150 2.150 2.300 2.150 2.150 800 2.1500 0.00%
2023-09-20 0 0.043 0.042 0.045 - - 0 0 - 2.150 2.100 2.250 - - 0 - 0.00%
2023-09-19 0 0.043 0.041 0.043 0.041 0.043 140,000 5,888 0.0421 2.150 2.050 2.150 2.050 2.150 2,800 2.1029 0.00%
2023-09-18 0 0.043 0.042 0.047 0.042 0.060 5,372,000 254,940 0.0475 2.150 2.100 2.350 2.100 3.000 107,440 2.3729 -29.51%
2023-09-15 0 0.061 0.060 0.066 0.060 0.061 400,000 24,300 0.0608 3.050 3.000 3.300 3.000 3.050 8,000 3.0375 1.67%
2023-09-14 0 0.060 0.052 0.063 - - 0 0 - 3.000 2.600 3.150 - - 0 - 0.00%
2023-09-13 0 0.060 0.055 0.063 0.060 0.062 444,000 26,876 0.0605 3.000 2.750 3.150 3.000 3.100 8,880 3.0266 -1.64%
2023-09-12 0 0.061 0.052 0.061 - - 0 0 - 3.050 2.600 3.050 - - 0 - -3.17%
2023-09-11 0 0.063 0.059 0.066 0.058 0.066 180,000 10,772 0.0598 3.150 2.950 3.300 2.900 3.300 3,600 2.9922 -7.35%
2023-09-07 0 0.068 0.060 0.069 - - 0 0 - 3.400 3.000 3.450 - - 0 - 0.00%
2023-09-06 0 0.068 0.068 0.074 0.065 0.068 260,000 17,536 0.0674 3.400 3.400 3.700 3.250 3.400 5,200 3.3723 4.62%
2023-09-05 0 0.065 0.064 0.076 0.063 0.063 92,000 5,796 0.0630 3.250 3.200 3.800 3.150 3.150 1,840 3.1500 -7.14%
2023-09-04 0 0.070 0.070 0.077 0.068 0.069 936,000 64,104 0.0685 3.500 3.500 3.850 3.400 3.450 18,720 3.4244 -2.78%
2023-08-31 0 0.072 0.065 0.072 0.061 0.074 88,000 5,524 0.0628 3.600 3.250 3.600 3.050 3.700 1,760 3.1386 5.88%
2023-08-30 0 0.068 0.060 0.068 0.059 0.068 944,000 61,280 0.0649 3.400 3.000 3.400 2.950 3.400 18,880 3.2458 1.49%
2023-08-29 0 0.067 0.059 0.069 0.061 0.067 572,000 37,316 0.0652 3.350 2.950 3.450 3.050 3.350 11,440 3.2619 -1.47%
2023-08-28 0 0.068 0.061 0.069 0.067 0.069 604,000 40,888 0.0677 3.400 3.050 3.450 3.350 3.450 12,080 3.3848 -1.45%
2023-08-25 0 0.069 0.067 0.071 0.064 0.071 676,000 46,012 0.0681 3.450 3.350 3.550 3.200 3.550 13,520 3.4033 7.81%
2023-08-24 0 0.064 0.063 0.069 0.058 0.080 736,000 50,280 0.0683 3.200 3.150 3.450 2.900 4.000 14,720 3.4158 10.34%
2023-08-23 0 0.058 0.053 0.058 0.058 0.058 36,000 2,088 0.0580 2.900 2.650 2.900 2.900 2.900 720 2.9000 0.00%
2023-08-22 0 0.058 0.056 0.064 0.050 0.058 488,000 26,740 0.0548 2.900 2.800 3.200 2.500 2.900 9,760 2.7398 -1.69%
2023-08-21 0 0.059 0.057 0.065 0.055 0.059 660,000 37,688 0.0571 2.950 2.850 3.250 2.750 2.950 13,200 2.8552 -11.94%
2023-08-18 0 0.067 0.051 0.070 - - 0 0 - 3.350 2.550 3.500 - - 0 - 0.00%
2023-08-17 0 0.067 0.066 0.078 0.065 0.067 564,000 37,724 0.0669 3.350 3.300 3.900 3.250 3.350 11,280 3.3443 3.08%
2023-08-16 0 0.065 0.063 0.070 0.061 0.077 2,296,000 162,624 0.0708 3.250 3.150 3.500 3.050 3.850 45,920 3.5415 -13.33%
2023-08-15 0 0.075 0.065 0.075 0.055 0.082 4,804,000 337,260 0.0702 3.750 3.250 3.750 2.750 4.100 96,080 3.5102 27.12%
2023-08-14 0 0.059 0.059 0.064 0.058 0.058 140,000 8,168 0.0583 2.950 2.950 3.200 2.900 2.900 2,800 2.9171 5.36%
2023-08-11 0 0.056 0.050 0.056 0.049 0.059 632,000 33,368 0.0528 2.800 2.500 2.800 2.450 2.950 12,640 2.6399 -3.45%
2023-08-10 0 0.058 0.057 0.058 0.043 0.058 2,208,000 117,500 0.0532 2.900 2.850 2.900 2.150 2.900 44,160 2.6608 38.10%
2023-08-09 0 0.042 0.042 0.054 0.041 0.041 52,000 2,132 0.0410 2.100 2.100 2.700 2.050 2.050 1,040 2.0500 -6.67%
2023-08-08 0 0.045 0.042 0.054 - - 96,000 4,800 0.0500 2.250 2.100 2.700 - - 1,920 2.5000 0.00%
2023-08-07 0 0.045 0.042 0.050 - - 0 0 - 2.250 2.100 2.500 - - 0 - 0.00%
2023-08-04 0 0.045 0.045 0.050 - - 0 0 - 2.250 2.250 2.500 - - 0 - 0.00%
2023-08-03 0 0.045 0.042 0.050 - - 0 0 - 2.250 2.100 2.500 - - 0 - 0.00%
2023-08-02 0 0.045 0.043 0.050 - - 0 0 - 2.250 2.150 2.500 - - 0 - 0.00%
2023-08-01 0 0.045 0.044 0.050 0.044 0.045 20,000 884 0.0442 2.250 2.200 2.500 2.200 2.250 400 2.2100 -6.25%
2023-07-31 0 0.048 0.045 0.050 0.048 0.048 616,000 29,568 0.0480 2.400 2.250 2.500 2.400 2.400 12,320 2.4000 0.00%
2023-07-28 0 0.048 0.043 0.048 - - 0 0 - 2.400 2.150 2.400 - - 0 - 0.00%
2023-07-27 0 0.048 0.048 0.050 0.048 0.048 600,000 28,800 0.0480 2.400 2.400 2.500 2.400 2.400 12,000 2.4000 0.00%
2023-07-26 0 0.048 0.045 0.050 0.043 0.048 548,000 25,784 0.0471 2.400 2.250 2.500 2.150 2.400 10,960 2.3526 14.29%
2023-07-25 0 0.042 0.042 0.044 0.041 0.041 72,000 2,952 0.0410 2.100 2.100 2.200 2.050 2.050 1,440 2.0500 -6.67%
2023-07-24 0 0.045 0.038 0.050 - - 0 0 - 2.250 1.900 2.500 - - 0 - 0.00%
2023-07-21 0 0.045 0.043 0.050 0.045 0.045 180,000 8,100 0.0450 2.250 2.150 2.500 2.250 2.250 3,600 2.2500 0.00%
2023-07-20 0 0.045 0.041 0.045 - - 0 0 - 2.250 2.050 2.250 - - 0 - -2.17%
2023-07-19 0 0.046 0.042 0.046 - - 0 0 - 2.300 2.100 2.300 - - 0 - 0.00%
2023-07-18 0 0.046 0.043 0.049 - - 0 0 - 2.300 2.150 2.450 - - 0 - 0.00%
2023-07-14 0 0.046 0.046 0.050 0.045 0.045 188,000 8,640 0.0460 2.300 2.300 2.500 2.250 2.250 3,760 2.2979 2.22%
2023-07-13 0 0.045 0.045 0.049 - - 64,000 2,880 0.0450 2.250 2.250 2.450 - - 1,280 2.2500 0.00%
2023-07-12 0 0.045 0.042 0.045 0.045 0.045 184,000 8,280 0.0450 2.250 2.100 2.250 2.250 2.250 3,680 2.2500 0.00%
2023-07-11 0 0.045 0.039 0.045 - - 0 0 - 2.250 1.950 2.250 - - 0 - 0.00%
2023-07-10 0 0.045 0.038 0.045 - - 0 0 - 2.250 1.900 2.250 - - 0 - 0.00%
2023-07-07 0 0.045 0.038 0.045 - - 0 0 - 2.250 1.900 2.250 - - 0 - 0.00%
2023-07-06 0 0.045 0.043 0.045 0.045 0.047 684,000 31,176 0.0456 2.250 2.150 2.250 2.250 2.350 13,680 2.2789 -2.17%
2023-07-05 0 0.046 0.045 0.046 0.043 0.046 496,000 21,968 0.0443 2.300 2.250 2.300 2.150 2.300 9,920 2.2145 9.52%
2023-07-04 0 0.042 0.042 0.045 - - 0 0 - 2.100 2.100 2.250 - - 0 - 0.00%
2023-07-03 0 0.042 0.042 0.047 0.040 0.043 868,000 36,896 0.0425 2.100 2.100 2.350 2.000 2.150 17,360 2.1253 2.44%
2023-06-30 0 0.041 0.037 0.041 - - 8,000 336 0.0420 2.050 1.850 2.050 - - 160 2.1000 -2.38%
2023-06-29 0 0.042 0.038 0.042 0.043 0.043 100,000 4,300 0.0430 2.100 1.900 2.100 2.150 2.150 2,000 2.1500 0.00%
2023-06-28 0 0.042 0.042 0.043 0.042 0.045 72,000 3,128 0.0434 2.100 2.100 2.150 2.100 2.250 1,440 2.1722 0.00%
2023-06-27 0 0.042 0.040 0.044 - - 0 0 - 2.100 2.000 2.200 - - 0 - 0.00%
2023-06-26 0 0.042 0.040 0.045 - - 0 0 - 2.100 2.000 2.250 - - 0 - 0.00%
2023-06-23 0 0.042 0.041 0.043 - - 0 0 - 2.100 2.050 2.150 - - 0 - 0.00%
2023-06-21 0 0.042 0.041 0.045 - - 0 0 - 2.100 2.050 2.250 - - 0 - 0.00%
2023-06-20 0 0.042 0.041 0.042 - - 0 0 - 2.100 2.050 2.100 - - 0 - 0.00%
2023-06-19 0 0.042 0.041 0.048 0.042 0.042 650,000 27,310 0.0420 2.100 2.050 2.400 2.100 2.100 13,000 2.1008 0.00%
2023-06-16 0 0.042 0.040 0.044 - - 0 0 - 2.100 2.000 2.200 - - 0 - 0.00%
2023-06-15 0 0.042 0.039 0.044 0.035 0.042 3,264,000 133,900 0.0410 2.100 1.950 2.200 1.750 2.100 65,280 2.0512 13.51%
2023-06-14 0 0.037 0.036 0.041 - - 0 0 - 1.850 1.800 2.050 - - 0 - 0.00%
2023-06-13 0 0.037 0.035 0.041 0.037 0.037 440,000 16,280 0.0370 1.850 1.750 2.050 1.850 1.850 8,800 1.8500 0.00%
2023-06-12 0 0.037 0.034 0.041 - - 0 0 - 1.850 1.700 2.050 - - 0 - 0.00%
2023-06-09 0 0.037 0.034 0.040 - - 0 0 - 1.850 1.700 2.000 - - 0 - 0.00%
2023-06-08 0 0.037 0.037 0.041 - - 0 0 - 1.850 1.850 2.050 - - 0 - 2.78%
2023-06-07 0 0.036 0.036 0.038 - - 0 0 - 1.800 1.800 1.900 - - 0 - 2.86%
2023-06-06 0 0.035 0.035 0.038 0.035 0.035 8,000 280 0.0350 1.750 1.750 1.900 1.750 1.750 160 1.7500 0.00%
2023-06-05 0 0.035 0.034 0.038 - - 0 0 - 1.750 1.700 1.900 - - 0 - 0.00%
2023-06-02 0 0.035 0.035 0.038 - - 0 0 - 1.750 1.750 1.900 - - 0 - 0.00%
2023-06-01 0 0.035 0.035 0.038 0.035 0.035 104,000 3,640 0.0350 1.750 1.750 1.900 1.750 1.750 2,080 1.7500 0.00%
2023-05-31 0 0.035 0.035 0.038 0.034 0.035 712,000 24,532 0.0345 1.750 1.750 1.900 1.700 1.750 14,240 1.7228 2.94%
2023-05-30 0 0.034 0.033 0.038 - - 0 0 - 1.700 1.650 1.900 - - 0 - 0.00%
2023-05-29 0 0.034 0.032 0.034 0.035 0.035 120,000 4,200 0.0350 1.700 1.600 1.700 1.750 1.750 2,400 1.7500 -2.86%
2023-05-25 0 0.035 0.033 0.035 0.035 0.035 24,000 840 0.0350 1.750 1.650 1.750 1.750 1.750 480 1.7500 0.00%
2023-05-24 0 0.035 0.034 0.037 0.035 0.035 96,000 3,360 0.0350 1.750 1.700 1.850 1.750 1.750 1,920 1.7500 0.00%
2023-05-23 0 0.035 0.035 0.036 0.034 0.034 220,000 7,480 0.0340 1.750 1.750 1.800 1.700 1.700 4,400 1.7000 2.94%
2023-05-22 0 0.034 0.034 0.036 0.034 0.034 768,000 26,112 0.0340 1.700 1.700 1.800 1.700 1.700 15,360 1.7000 3.03%
2023-05-19 0 0.033 0.032 0.036 0.032 0.032 100,000 3,200 0.0320 1.650 1.600 1.800 1.600 1.600 2,000 1.6000 3.12%
2023-05-18 0 0.032 0.031 0.037 0.031 0.033 2,296,000 73,700 0.0321 1.600 1.550 1.850 1.550 1.650 45,920 1.6050 -8.57%
2023-05-17 0 0.035 0.032 0.035 - - 0 0 - 1.750 1.600 1.750 - - 0 - -2.78%
2023-05-16 0 0.036 0.032 0.037 - - 0 0 - 1.800 1.600 1.850 - - 0 - 0.00%
2023-05-15 0 0.036 0.032 0.038 - - 0 0 - 1.800 1.600 1.900 - - 0 - 0.00%
2023-05-12 0 0.036 0.034 0.037 0.036 0.036 452,000 15,372 0.0340 1.800 1.700 1.850 1.800 1.800 9,040 1.7004 5.88%
2023-05-11 0 0.034 0.032 0.036 - - 0 0 - 1.700 1.600 1.800 - - 0 - 0.00%
2023-05-10 0 0.034 0.032 0.035 0.032 0.034 712,000 23,408 0.0329 1.700 1.600 1.750 1.600 1.700 14,240 1.6438 9.68%
2023-05-09 0 0.031 0.031 0.033 0.031 0.031 80,000 2,480 0.0310 1.550 1.550 1.650 1.550 1.550 1,600 1.5500 0.00%
2023-05-08 0 0.031 0.030 0.033 - - 0 0 - 1.550 1.500 1.650 - - 0 - 0.00%
2023-05-05 0 0.031 0.031 0.032 0.031 0.032 120,000 3,820 0.0318 1.550 1.550 1.600 1.550 1.600 2,400 1.5917 3.33%
2023-05-04 0 0.030 0.030 0.033 0.030 0.032 1,656,000 51,164 0.0309 1.500 1.500 1.650 1.500 1.600 33,120 1.5448 -9.09%
2023-05-03 0 0.033 0.032 0.034 0.031 0.036 4,284,000 144,840 0.0338 1.650 1.600 1.700 1.550 1.800 85,680 1.6905 -13.16%
2023-05-02 0 0.038 0.037 0.039 0.038 0.038 60,000 2,280 0.0380 1.900 1.850 1.950 1.900 1.900 1,200 1.9000 0.00%
2023-04-28 0 0.038 0.033 0.041 0.038 0.038 200,000 7,600 0.0380 1.900 1.650 2.050 1.900 1.900 4,000 1.9000 0.00%
2023-04-27 0 0.038 0.037 0.039 0.038 0.040 1,348,000 51,676 0.0383 1.900 1.850 1.950 1.900 2.000 26,960 1.9168 -9.52%
2023-04-26 0 0.042 0.038 0.045 0.042 0.042 4,000 168 0.0420 2.100 1.900 2.250 2.100 2.100 80 2.1000 5.00%
2023-04-25 0 0.040 0.038 0.040 0.040 0.040 212,000 8,480 0.0400 2.000 1.900 2.000 2.000 2.000 4,240 2.0000 0.00%
2023-04-24 0 0.040 0.040 0.042 0.036 0.042 3,472,000 134,400 0.0387 2.000 2.000 2.100 1.800 2.100 69,440 1.9355 -13.04%
2023-04-21 0 0.046 0.042 0.048 - - 0 0 - 2.300 2.100 2.400 - - 0 - 0.00%
2023-04-20 0 0.046 0.044 0.046 0.042 0.047 1,100,000 49,020 0.0446 2.300 2.200 2.300 2.100 2.350 22,000 2.2282 6.98%
2023-04-19 0 0.043 0.040 0.048 - - 0 0 - 2.150 2.000 2.400 - - 0 - 0.00%
2023-04-18 0 0.043 0.040 0.048 0.041 0.041 96,000 3,912 0.0408 2.150 2.000 2.400 2.050 2.050 1,920 2.0375 0.00%
2023-04-17 0 0.043 0.043 0.046 0.042 0.044 720,000 30,804 0.0428 2.150 2.150 2.300 2.100 2.200 14,400 2.1392 -8.51%
2023-04-14 0 0.047 0.045 0.048 0.042 0.047 600,000 27,012 0.0450 2.350 2.250 2.400 2.100 2.350 12,000 2.2510 14.63%
2023-04-13 0 0.041 0.040 0.046 0.041 0.041 800,000 32,800 0.0410 2.050 2.000 2.300 2.050 2.050 16,000 2.0500 0.00%
2023-04-12 0 0.041 0.040 0.043 0.040 0.043 960,000 40,244 0.0419 2.050 2.000 2.150 2.000 2.150 19,200 2.0960 -2.38%
2023-04-11 0 0.042 0.042 0.047 0.042 0.042 8,000 336 0.0420 2.100 2.100 2.350 2.100 2.100 160 2.1000 -4.55%
2023-04-06 0 0.044 0.043 0.047 0.043 0.044 664,000 29,040 0.0437 2.200 2.150 2.350 2.150 2.200 13,280 2.1867 -4.35%
2023-04-04 0 0.046 0.045 0.049 0.044 0.053 876,000 40,084 0.0458 2.300 2.250 2.450 2.200 2.650 17,520 2.2879 -2.13%
2023-04-03 0 0.047 0.047 0.050 0.046 0.050 1,896,000 93,912 0.0495 2.350 2.350 2.500 2.300 2.500 37,920 2.4766 0.00%
2023-03-31 0 0.047 0.045 0.051 0.045 0.050 1,132,000 54,516 0.0482 2.350 2.250 2.550 2.250 2.500 22,640 2.4080 -4.08%
2023-03-30 0 0.049 0.048 0.053 0.049 0.059 3,564,000 187,428 0.0526 2.450 2.400 2.650 2.450 2.950 71,280 2.6295 -16.95%
2023-03-29 0 0.059 0.057 0.059 0.057 0.074 10,524,000 674,884 0.0641 2.950 2.850 2.950 2.850 3.700 210,480 3.2064 -15.71%
2023-03-28 0 0.070 0.069 0.070 0.070 0.079 1,544,000 112,624 0.0729 3.500 3.450 3.500 3.500 3.950 30,880 3.6472 -9.09%
2023-03-27 0 0.077 0.072 0.077 0.071 0.082 2,408,000 182,312 0.0757 3.850 3.600 3.850 3.550 4.100 48,160 3.7855 -3.75%
2023-03-24 0 0.080 0.077 0.080 0.069 0.087 11,868,000 935,280 0.0788 4.000 3.850 4.000 3.450 4.350 237,360 3.9403 15.94%
2023-03-23 0 0.069 0.067 0.070 0.064 0.073 3,860,000 258,280 0.0669 3.450 3.350 3.500 3.200 3.650 77,200 3.3456 -5.48%
2023-03-22 0 0.073 0.067 0.073 0.066 0.080 10,000,000 715,588 0.0716 3.650 3.350 3.650 3.300 4.000 200,000 3.5779 2.82%
2023-03-21 0 0.071 0.070 0.071 0.059 0.095 37,076,000 2,836,536 0.0765 3.550 3.500 3.550 2.950 4.750 741,520 3.8253 -15.48%
2023-03-20 0 0.084 0.083 0.084 0.070 0.103 110,304,000 9,636,044 0.0874 4.200 4.150 4.200 3.500 5.150 2,206,080 4.3679 18.31%
2023-03-17 0 0.071 0.070 0.071 0.037 0.079 271,236,000 16,270,400 0.0600 3.550 3.500 3.550 1.850 3.950 5,424,720 2.9993 91.89%
2023-03-16 0 0.037 0.035 0.038 0.033 0.060 109,288,000 5,225,204 0.0478 1.850 1.750 1.900 1.650 3.000 2,185,760 2.3906 19.35%
2023-03-15 0 0.031 0.031 0.032 0.030 0.034 916,000 27,948 0.0305 1.550 1.550 1.600 1.500 1.700 18,320 1.5255 -6.06%
2023-03-14 0 0.033 0.031 0.034 0.031 0.033 1,340,000 42,396 0.0316 1.650 1.550 1.700 1.550 1.650 26,800 1.5819 0.00%
2023-03-13 0 0.033 0.030 0.033 - - 0 0 - 1.650 1.500 1.650 - - 0 - 0.00%
2023-03-10 0 0.033 0.031 0.033 0.030 0.033 32,000 1,032 0.0323 1.650 1.550 1.650 1.500 1.650 640 1.6125 0.00%
2023-03-09 0 0.033 0.031 0.033 - - 0 0 - 1.650 1.550 1.650 - - 0 - 0.00%
2023-03-08 0 0.033 0.031 0.033 0.031 0.033 60,000 1,888 0.0315 1.650 1.550 1.650 1.550 1.650 1,200 1.5733 -2.94%
2023-03-07 0 0.034 0.031 0.034 - - 0 0 - 1.700 1.550 1.700 - - 0 - 0.00%
2023-03-06 0 0.034 0.031 0.034 - - 0 0 - 1.700 1.550 1.700 - - 0 - 0.00%
2023-03-03 0 0.034 0.031 0.034 - - 0 0 - 1.700 1.550 1.700 - - 0 - 0.00%
2023-03-02 0 0.034 0.031 0.034 0.031 0.034 220,000 7,068 0.0321 1.700 1.550 1.700 1.550 1.700 4,400 1.6064 6.25%
2023-03-01 0 0.032 0.031 0.032 - - 0 0 - 1.600 1.550 1.600 - - 0 - -3.03%
2023-02-28 0 0.033 0.031 0.033 0.031 0.033 628,000 19,708 0.0314 1.650 1.550 1.650 1.550 1.650 12,560 1.5691 3.12%
2023-02-27 0 0.032 0.032 0.035 0.032 0.032 8,000 256 0.0320 1.600 1.600 1.750 1.600 1.600 160 1.6000 0.00%
2023-02-24 0 0.032 0.032 0.035 0.031 0.033 80,000 2,588 0.0324 1.600 1.600 1.750 1.550 1.650 1,600 1.6175 -8.57%
2023-02-23 0 0.035 0.032 0.037 - - 0 0 - 1.750 1.600 1.850 - - 0 - 0.00%
2023-02-22 0 0.035 0.032 0.037 - - 0 0 - 1.750 1.600 1.850 - - 0 - 0.00%
2023-02-21 0 0.035 0.032 0.035 - - 0 0 - 1.750 1.600 1.750 - - 0 - 0.00%
2023-02-20 0 0.035 0.032 0.037 - - 0 0 - 1.750 1.600 1.850 - - 0 - 0.00%
2023-02-17 0 0.035 0.032 0.035 - - 0 0 - 1.750 1.600 1.750 - - 0 - 0.00%
2023-02-16 0 0.035 0.033 0.035 0.037 0.037 24,000 888 0.0370 1.750 1.650 1.750 1.850 1.850 480 1.8500 -2.78%
2023-02-15 0 0.036 0.033 0.036 0.035 0.037 60,000 2,116 0.0353 1.800 1.650 1.800 1.750 1.850 1,200 1.7633 9.09%
2023-02-14 0 0.033 0.033 0.035 0.031 0.033 408,000 13,184 0.0323 1.650 1.650 1.750 1.550 1.650 8,160 1.6157 3.12%
2023-02-13 0 0.032 0.032 0.033 0.032 0.033 252,000 8,140 0.0323 1.600 1.600 1.650 1.600 1.650 5,040 1.6151 -5.88%
2023-02-10 0 0.034 0.032 0.036 0.034 0.034 636,000 21,624 0.0340 1.700 1.600 1.800 1.700 1.700 12,720 1.7000 0.00%
2023-02-09 0 0.034 0.032 0.034 - - 0 0 - 1.700 1.600 1.700 - - 0 - 0.00%
2023-02-08 0 0.034 0.033 0.036 0.031 0.034 1,484,000 47,780 0.0322 1.700 1.650 1.800 1.550 1.700 29,680 1.6098 0.00%
2023-02-07 0 0.034 0.034 0.036 0.032 0.034 508,000 17,000 0.0335 1.700 1.700 1.800 1.600 1.700 10,160 1.6732 0.00%
2023-02-06 0 0.034 0.034 0.039 0.031 0.039 620,000 20,004 0.0323 1.700 1.700 1.950 1.550 1.950 12,400 1.6132 -5.56%
2023-02-03 0 0.036 0.034 0.036 0.034 0.036 120,000 4,112 0.0343 1.800 1.700 1.800 1.700 1.800 2,400 1.7133 5.88%
2023-02-02 0 0.034 0.033 0.034 0.034 0.035 388,000 13,384 0.0345 1.700 1.650 1.700 1.700 1.750 7,760 1.7247 -5.56%
2023-02-01 0 0.036 0.033 0.036 0.036 0.037 200,000 7,300 0.0365 1.800 1.650 1.800 1.800 1.850 4,000 1.8250 -2.70%
2023-01-31 0 0.037 0.033 0.037 - - 0 0 - 1.850 1.650 1.850 - - 0 - 0.00%
2023-01-30 0 0.037 0.033 0.037 0.037 0.038 68,000 2,520 0.0371 1.850 1.650 1.850 1.850 1.900 1,360 1.8529 5.71%
2023-01-27 0 0.035 0.034 0.038 0.035 0.040 668,000 24,012 0.0359 1.750 1.700 1.900 1.750 2.000 13,360 1.7973 -7.89%
2023-01-26 0 0.038 0.035 0.038 0.035 0.040 380,000 13,772 0.0362 1.900 1.750 1.900 1.750 2.000 7,600 1.8121 0.00%
2023-01-20 0 0.038 0.034 0.039 0.038 0.038 16,000 608 0.0380 1.900 1.700 1.950 1.900 1.900 320 1.9000 2.70%
2023-01-19 0 0.037 0.036 0.038 0.033 0.038 356,000 12,536 0.0352 1.850 1.800 1.900 1.650 1.900 7,120 1.7607 0.00%
2023-01-18 0 0.037 0.034 0.037 0.034 0.039 84,000 2,928 0.0349 1.850 1.700 1.850 1.700 1.950 1,680 1.7429 5.71%
2023-01-17 0 0.035 0.035 0.038 0.034 0.039 932,000 32,480 0.0348 1.750 1.750 1.900 1.700 1.950 18,640 1.7425 -7.89%
2023-01-16 0 0.038 0.038 0.039 0.036 0.050 14,612,000 597,712 0.0409 1.900 1.900 1.950 1.800 2.500 292,240 2.0453 0.00%
2023-01-13 0 0.038 0.036 0.038 0.033 0.038 11,048,000 393,116 0.0356 1.900 1.800 1.900 1.650 1.900 220,960 1.7791 8.57%
2023-01-12 0 0.035 0.033 0.035 0.033 0.038 3,260,000 114,480 0.0351 1.750 1.650 1.750 1.650 1.900 65,200 1.7558 0.00%
2023-01-11 0 0.035 0.031 0.034 0.030 0.035 1,724,000 55,756 0.0323 1.750 1.550 1.700 1.500 1.750 34,480 1.6171 2.94%
2023-01-10 0 0.034 0.032 0.034 0.033 0.036 156,000 5,220 0.0335 1.700 1.600 1.700 1.650 1.800 3,120 1.6731 0.00%
2023-01-09 0 0.034 0.032 0.034 0.031 0.035 616,000 19,848 0.0322 1.700 1.600 1.700 1.550 1.750 12,320 1.6110 9.68%
2023-01-06 0 0.031 0.031 0.033 0.031 0.039 620,000 19,728 0.0318 1.550 1.550 1.650 1.550 1.950 12,400 1.5910 -3.13%
2023-01-05 0 0.032 0.031 0.032 0.030 0.033 136,000 4,276 0.0314 1.600 1.550 1.600 1.500 1.650 2,720 1.5721 -5.88%
2023-01-04 0 0.034 0.029 0.034 0.031 0.034 212,000 6,584 0.0311 1.700 1.450 1.700 1.550 1.700 4,240 1.5528 9.68%
2023-01-03 0 0.031 0.030 0.032 0.028 0.034 2,580,000 77,164 0.0299 1.550 1.500 1.600 1.400 1.700 51,600 1.4954 -13.89%
2022-12-30 0 0.036 0.031 0.037 0.034 0.037 292,000 10,372 0.0355 1.800 1.550 1.850 1.700 1.850 5,840 1.7760 5.88%
2022-12-29 0 0.034 0.031 0.034 0.034 0.040 312,000 10,732 0.0344 1.700 1.550 1.700 1.700 2.000 6,240 1.7199 6.25%
2022-12-28 0 0.032 0.031 0.033 0.032 0.034 356,000 11,532 0.0324 1.600 1.550 1.650 1.600 1.700 7,120 1.6197 0.00%
2022-12-23 0 0.032 0.028 0.032 0.032 0.032 4,000 128 0.0320 1.600 1.400 1.600 1.600 1.600 80 1.6000 -3.03%
2022-12-22 0 0.033 0.029 0.033 0.033 0.033 12,000 372 0.0310 1.650 1.450 1.650 1.650 1.650 240 1.5500 0.00%
2022-12-21 0 0.033 0.030 0.033 0.030 0.036 556,000 16,792 0.0302 1.650 1.500 1.650 1.500 1.800 11,120 1.5101 6.45%
2022-12-20 0 0.031 0.031 0.034 0.031 0.039 300,000 9,920 0.0331 1.550 1.550 1.700 1.550 1.950 6,000 1.6533 -6.06%
2022-12-19 0 0.033 0.030 0.033 0.033 0.033 20,000 660 0.0330 1.650 1.500 1.650 1.650 1.650 400 1.6500 0.00%
2022-12-16 0 0.033 0.031 0.033 0.030 0.033 1,380,000 43,452 0.0315 1.650 1.550 1.650 1.500 1.650 27,600 1.5743 3.12%
2022-12-15 0 0.032 0.031 0.032 0.030 0.033 5,380,000 169,328 0.0315 1.600 1.550 1.600 1.500 1.650 107,600 1.5737 -11.11%
2022-12-14 0 0.036 0.034 0.036 0.033 0.036 576,000 19,152 0.0333 1.800 1.700 1.800 1.650 1.800 11,520 1.6625 2.86%
2022-12-13 0 0.035 0.033 0.035 0.038 0.039 20,000 768 0.0384 1.750 1.650 1.750 1.900 1.950 400 1.9200 2.94%
2022-12-12 0 0.034 0.033 0.038 0.034 0.034 2,592,000 88,128 0.0340 1.700 1.650 1.900 1.700 1.700 51,840 1.7000 -2.86%
2022-12-09 0 0.035 0.034 0.037 0.035 0.037 564,000 20,100 0.0356 1.750 1.700 1.850 1.750 1.850 11,280 1.7819 -5.41%
2022-12-08 0 0.037 0.035 0.037 0.037 0.037 804,000 29,748 0.0370 1.850 1.750 1.850 1.850 1.850 16,080 1.8500 -7.50%
2022-12-07 0 0.040 0.038 0.040 0.037 0.042 584,000 22,880 0.0392 2.000 1.900 2.000 1.850 2.100 11,680 1.9589 8.11%
2022-12-06 0 0.037 0.037 0.040 0.037 0.039 880,000 33,044 0.0376 1.850 1.850 2.000 1.850 1.950 17,600 1.8775 -5.13%
2022-12-05 0 0.039 0.039 0.043 0.039 0.039 392,000 15,288 0.0390 1.950 1.950 2.150 1.950 1.950 7,840 1.9500 0.00%
2022-12-02 0 0.039 0.038 0.039 - - 0 0 - 1.950 1.900 1.950 - - 0 - 0.00%
2022-12-01 0 0.039 0.037 0.039 0.035 0.040 3,312,000 125,192 0.0378 1.950 1.850 1.950 1.750 2.000 66,240 1.8900 0.00%
2022-11-30 0 0.039 0.037 0.041 0.039 0.039 652,000 25,428 0.0390 1.950 1.850 2.050 1.950 1.950 13,040 1.9500 0.00%
2022-11-29 0 0.039 0.037 0.039 0.034 0.039 3,336,000 121,832 0.0365 1.950 1.850 1.950 1.700 1.950 66,720 1.8260 14.71%
2022-11-28 0 0.034 0.034 0.037 0.033 0.037 716,000 24,956 0.0349 1.700 1.700 1.850 1.650 1.850 14,320 1.7427 -10.53%
2022-11-25 0 0.038 0.037 0.041 0.038 0.043 628,000 24,968 0.0398 1.900 1.850 2.050 1.900 2.150 12,560 1.9879 5.56%
2022-11-24 0 0.036 0.033 0.038 0.035 0.039 300,000 10,968 0.0366 1.800 1.650 1.900 1.750 1.950 6,000 1.8280 0.00%
2022-11-23 0 0.036 0.035 0.039 0.036 0.045 284,000 10,460 0.0368 1.800 1.750 1.950 1.800 2.250 5,680 1.8415 -2.70%
2022-11-22 0 0.037 0.035 0.037 0.036 0.037 236,000 8,720 0.0369 1.850 1.750 1.850 1.800 1.850 4,720 1.8475 0.00%
2022-11-21 0 0.037 0.037 0.039 0.036 0.038 1,024,000 37,388 0.0365 1.850 1.850 1.950 1.800 1.900 20,480 1.8256 -7.50%
2022-11-18 0 0.040 0.038 0.040 0.036 0.044 556,000 21,604 0.0389 2.000 1.900 2.000 1.800 2.200 11,120 1.9428 2.56%
2022-11-17 0 0.039 0.038 0.041 0.037 0.042 884,000 34,280 0.0388 1.950 1.900 2.050 1.850 2.100 17,680 1.9389 0.00%
2022-11-16 0 0.039 0.039 0.041 0.038 0.041 252,000 9,668 0.0384 1.950 1.950 2.050 1.900 2.050 5,040 1.9183 -4.88%
2022-11-15 0 0.041 0.041 0.045 0.040 0.046 1,056,000 42,792 0.0405 2.050 2.050 2.250 2.000 2.300 21,120 2.0261 -2.38%
2022-11-14 0 0.042 0.042 0.044 0.042 0.045 1,784,000 76,540 0.0429 2.100 2.100 2.200 2.100 2.250 35,680 2.1452 -4.55%
2022-11-11 0 0.044 0.040 0.044 0.038 0.047 2,084,000 87,068 0.0418 2.200 2.000 2.200 1.900 2.350 41,680 2.0890 7.32%
2022-11-10 0 0.041 0.038 0.042 0.037 0.041 2,260,000 91,452 0.0405 2.050 1.900 2.100 1.850 2.050 45,200 2.0233 2.50%
2022-11-09 0 0.040 0.038 0.040 0.037 0.041 812,000 32,440 0.0400 2.000 1.900 2.000 1.850 2.050 16,240 1.9975 8.11%
2022-11-08 0 0.037 0.036 0.037 0.036 0.040 412,000 15,160 0.0368 1.850 1.800 1.850 1.800 2.000 8,240 1.8398 2.78%
2022-11-07 0 0.036 0.036 0.037 0.036 0.037 588,000 21,512 0.0366 1.800 1.800 1.850 1.800 1.850 11,760 1.8293 -2.70%
2022-11-04 0 0.037 0.037 0.038 0.036 0.041 980,000 36,980 0.0377 1.850 1.850 1.900 1.800 2.050 19,600 1.8867 -2.63%
2022-11-03 0 0.038 0.038 0.039 0.035 0.039 2,732,000 100,296 0.0367 1.900 1.900 1.950 1.750 1.950 54,640 1.8356 -7.32%
2022-11-02 0 0.041 0.039 0.041 - - 0 0 - 2.050 1.950 2.050 - - 0 - 0.00%
2022-11-01 0 0.041 0.039 0.043 0.038 0.041 724,000 28,448 0.0393 2.050 1.950 2.150 1.900 2.050 14,480 1.9646 7.89%
2022-10-31 0 0.038 0.038 0.042 0.038 0.047 4,820,000 199,980 0.0415 1.900 1.900 2.100 1.900 2.350 96,400 2.0745 -13.64%
2022-10-28 0 0.044 0.038 0.044 0.038 0.050 3,572,000 147,764 0.0414 2.200 1.900 2.200 1.900 2.500 71,440 2.0684 7.32%
2022-10-27 0 0.041 0.037 0.041 0.038 0.042 2,132,000 83,776 0.0393 2.050 1.850 2.050 1.900 2.100 42,640 1.9647 2.50%
2022-10-26 0 0.040 0.036 0.040 0.036 0.040 160,000 5,840 0.0365 2.000 1.800 2.000 1.800 2.000 3,200 1.8250 11.11%
2022-10-25 0 0.036 0.035 0.036 0.036 0.038 1,060,000 40,092 0.0378 1.800 1.750 1.800 1.800 1.900 21,200 1.8911 -5.26%
2022-10-24 0 0.038 0.038 0.040 0.036 0.040 948,000 35,524 0.0375 1.900 1.900 2.000 1.800 2.000 18,960 1.8736 -5.00%
2022-10-21 0 0.040 0.037 0.040 0.036 0.040 100,000 3,780 0.0378 2.000 1.850 2.000 1.800 2.000 2,000 1.8900 8.11%
2022-10-20 0 0.037 0.037 0.040 0.032 0.039 1,668,000 58,784 0.0352 1.850 1.850 2.000 1.600 1.950 33,360 1.7621 5.71%
2022-10-19 0 0.035 0.035 0.036 0.031 0.046 5,352,000 185,296 0.0346 1.750 1.750 1.800 1.550 2.300 107,040 1.7311 -10.26%
2022-10-18 0 0.039 0.039 0.043 0.035 0.042 2,652,000 103,512 0.0390 1.950 1.950 2.150 1.750 2.100 53,040 1.9516 0.00%
2022-10-17 0 0.039 0.035 0.039 0.038 0.039 412,000 15,804 0.0384 1.950 1.750 1.950 1.900 1.950 8,240 1.9180 2.63%
2022-10-14 0 0.038 0.038 0.040 0.038 0.041 440,000 17,372 0.0395 1.900 1.900 2.000 1.900 2.050 8,800 1.9741 -5.00%
2022-10-13 0 0.040 0.040 0.043 0.040 0.045 516,000 20,932 0.0406 2.000 2.000 2.150 2.000 2.250 10,320 2.0283 -4.76%
2022-10-12 0 0.042 0.042 0.045 0.042 0.046 932,000 39,560 0.0424 2.100 2.100 2.250 2.100 2.300 18,640 2.1223 -8.70%
2022-10-11 0 0.046 0.044 0.047 0.043 0.050 952,000 43,824 0.0460 2.300 2.200 2.350 2.150 2.500 19,040 2.3017 -8.00%
2022-10-10 0 0.050 0.049 0.053 0.048 0.054 736,000 37,740 0.0513 2.500 2.450 2.650 2.400 2.700 14,720 2.5639 -10.71%
2022-10-07 0 0.056 0.053 0.056 0.052 0.060 1,772,000 95,448 0.0539 2.800 2.650 2.800 2.600 3.000 35,440 2.6932 -6.67%
2022-10-06 0 0.060 0.057 0.060 0.056 0.062 1,824,000 108,736 0.0596 3.000 2.850 3.000 2.800 3.100 36,480 2.9807 7.14%
2022-10-05 0 0.056 0.052 0.057 0.047 0.063 8,356,000 465,004 0.0556 2.800 2.600 2.850 2.350 3.150 167,120 2.7825 33.33%
2022-10-03 0 0.042 0.042 0.045 0.040 0.045 1,124,000 47,176 0.0420 2.100 2.100 2.250 2.000 2.250 22,480 2.0986 5.00%
2022-09-30 0 0.040 0.036 0.041 0.036 0.046 1,792,000 75,048 0.0419 2.000 1.800 2.050 1.800 2.300 35,840 2.0940 -16.67%
2022-09-29 0 0.048 0.048 0.052 0.048 0.048 204,000 9,792 0.0480 2.400 2.400 2.600 2.400 2.400 4,080 2.4000 -7.69%
2022-09-28 0 0.052 0.049 0.051 0.047 0.059 4,320,000 212,704 0.0492 2.600 2.450 2.550 2.350 2.950 86,400 2.4619 -1.89%
2022-09-27 0 0.053 0.049 0.053 0.048 0.054 3,836,000 191,248 0.0499 2.650 2.450 2.650 2.400 2.700 76,720 2.4928 -1.85%
2022-09-26 0 0.054 0.050 0.054 0.050 0.057 2,488,000 128,764 0.0518 2.700 2.500 2.700 2.500 2.850 49,760 2.5877 0.00%
2022-09-23 0 0.054 0.052 0.054 0.050 0.058 2,432,000 132,000 0.0543 2.700 2.600 2.700 2.500 2.900 48,640 2.7138 -6.90%
2022-09-22 0 0.058 0.055 0.061 0.054 0.062 1,588,000 91,140 0.0574 2.900 2.750 3.050 2.700 3.100 31,760 2.8696 1.75%
2022-09-21 0 0.057 0.055 0.059 0.057 0.068 2,720,000 162,184 0.0596 2.850 2.750 2.950 2.850 3.400 54,400 2.9813 -12.31%
2022-09-20 0 0.065 0.061 0.065 0.059 0.066 5,112,000 315,136 0.0616 3.250 3.050 3.250 2.950 3.300 102,240 3.0823 8.33%
2022-09-19 0 0.060 0.057 0.060 0.055 0.075 45,392,000 3,047,092 0.0671 3.000 2.850 3.000 2.750 3.750 907,840 3.3564 -3.23%
2022-09-16 0 0.062 0.061 0.062 0.060 0.068 3,456,000 214,644 0.0621 3.100 3.050 3.100 3.000 3.400 69,120 3.1054 -6.06%
2022-09-15 0 0.066 0.066 0.067 0.064 0.071 7,324,000 490,580 0.0670 3.300 3.300 3.350 3.200 3.550 146,480 3.3491 -5.71%
2022-09-14 0 0.070 0.066 0.070 0.067 0.072 6,764,000 468,728 0.0693 3.500 3.300 3.500 3.350 3.600 135,280 3.4649 2.94%
2022-09-13 0 0.068 0.068 0.070 0.064 0.084 66,180,000 4,989,404 0.0754 3.400 3.400 3.500 3.200 4.200 1,323,600 3.7696 -2.86%
2022-09-09 0 0.070 0.069 0.070 0.068 0.081 15,828,000 1,146,840 0.0725 3.500 3.450 3.500 3.400 4.050 316,560 3.6228 -2.78%
2022-09-08 0 0.072 0.071 0.072 0.060 0.096 106,636,000 8,463,856 0.0794 3.600 3.550 3.600 3.000 4.800 2,132,720 3.9686 7.46%
2022-09-07 0 0.067 0.067 0.068 0.064 0.098 90,962,000 7,386,136 0.0812 3.350 3.350 3.400 3.200 4.900 1,819,240 4.0600 -15.19%
2022-09-06 0 0.079 0.079 0.080 0.045 0.220 379,516,000 49,748,648 0.1311 3.950 3.950 4.000 2.250 11.00 7,590,320 6.5542 132.35%
2022-09-05 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 1.700 - - - - 0 - 0.00%
2020-12-31 0 0.034 0.028 0.043 - - 0 0 - 1.700 1.400 2.150 - - 0 - 0.00%
2020-12-30 0 0.034 0.034 0.043 0.027 0.029 128,000 3,552 0.0278 1.700 1.700 2.150 1.350 1.450 2,560 1.3875 13.33%
2020-12-29 0 0.030 0.029 0.044 - - 0 0 - 1.500 1.450 2.200 - - 0 - 0.00%
2020-12-28 0 0.030 0.030 0.044 - - 0 0 - 1.500 1.500 2.200 - - 0 - 0.00%
2020-12-24 0 0.030 0.030 0.045 0.029 0.029 20,000 580 0.0290 1.500 1.500 2.250 1.450 1.450 400 1.4500 -6.25%
2020-12-23 0 0.032 0.029 0.032 0.030 0.032 1,340,000 40,940 0.0306 1.600 1.450 1.600 1.500 1.600 26,800 1.5276 0.00%
2020-12-22 0 0.032 0.032 0.042 0.030 0.033 484,000 15,444 0.0319 1.600 1.600 2.100 1.500 1.650 9,680 1.5955 -5.88%
2020-12-21 0 0.034 0.034 0.049 - - 0 0 - 1.700 1.700 2.450 - - 0 - 0.00%
2020-12-18 0 0.034 0.034 0.047 0.033 0.033 80,000 2,640 0.0330 1.700 1.700 2.350 1.650 1.650 1,600 1.6500 -2.86%
2020-12-17 0 0.035 0.033 0.046 - - 0 0 - 1.750 1.650 2.300 - - 0 - 0.00%
2020-12-16 0 0.035 0.034 0.050 - - 0 0 - 1.750 1.700 2.500 - - 0 - 0.00%
2020-12-15 0 0.035 0.034 0.035 - - 0 0 - 1.750 1.700 1.750 - - 0 - 0.00%
2020-12-14 0 0.035 0.034 0.039 0.035 0.035 300,000 10,500 0.0350 1.750 1.700 1.950 1.750 1.750 6,000 1.7500 -2.78%
2020-12-11 0 0.036 0.033 0.042 - - 0 0 - 1.800 1.650 2.100 - - 0 - 0.00%
2020-12-10 0 0.036 0.035 0.039 0.036 0.040 248,000 9,448 0.0381 1.800 1.750 1.950 1.800 2.000 4,960 1.9048 2.86%
2020-12-09 0 0.035 0.035 0.039 0.035 0.038 1,740,000 63,208 0.0363 1.750 1.750 1.950 1.750 1.900 34,800 1.8163 -2.78%
2020-12-08 0 0.036 0.034 0.037 0.036 0.036 100,000 3,600 0.0360 1.800 1.700 1.850 1.800 1.800 2,000 1.8000 -2.70%
2020-12-07 0 0.037 0.030 0.037 - - 0 0 - 1.850 1.500 1.850 - - 0 - 0.00%
2020-12-04 0 0.037 0.035 0.037 0.035 0.038 84,000 3,016 0.0359 1.850 1.750 1.850 1.750 1.900 1,680 1.7952 -5.13%
2020-12-03 0 0.039 0.032 0.039 - - 0 0 - 1.950 1.600 1.950 - - 0 - 0.00%
2020-12-02 0 0.039 0.035 0.044 - - 0 0 - 1.950 1.750 2.200 - - 0 - 0.00%
2020-12-01 0 0.039 0.031 0.049 - - 0 0 - 1.950 1.550 2.450 - - 0 - 0.00%
2020-11-30 0 0.039 0.039 0.045 0.039 0.039 496,000 19,344 0.0390 1.950 1.950 2.250 1.950 1.950 9,920 1.9500 0.00%
2020-11-27 0 0.039 0.032 0.039 0.039 0.039 520,000 20,280 0.0390 1.950 1.600 1.950 1.950 1.950 10,400 1.9500 0.00%
2020-11-26 0 0.039 0.033 0.039 0.038 0.039 1,000,000 38,940 0.0389 1.950 1.650 1.950 1.900 1.950 20,000 1.9470 11.43%
2020-11-25 0 0.035 0.032 0.037 0.031 0.035 464,000 15,196 0.0328 1.750 1.600 1.850 1.550 1.750 9,280 1.6375 0.00%
2020-11-24 0 0.035 0.035 0.037 0.031 0.033 20,000 628 0.0314 1.750 1.750 1.850 1.550 1.650 400 1.5700 -5.41%
2020-11-23 0 0.037 0.037 0.038 0.034 0.036 1,992,000 70,116 0.0352 1.850 1.850 1.900 1.700 1.800 39,840 1.7599 5.71%
2020-11-20 0 0.035 0.034 0.038 0.034 0.039 724,000 25,720 0.0355 1.750 1.700 1.900 1.700 1.950 14,480 1.7762 -10.26%
2020-11-19 0 0.039 0.039 0.040 0.036 0.043 2,368,000 92,600 0.0391 1.950 1.950 2.000 1.800 2.150 47,360 1.9552 -13.33%
2020-11-18 0 0.045 0.043 0.045 0.036 0.047 10,560,000 447,732 0.0424 2.250 2.150 2.250 1.800 2.350 211,200 2.1199 9.76%
2020-11-17 0 0.041 0.040 0.041 0.032 0.043 13,788,000 515,904 0.0374 2.050 2.000 2.050 1.600 2.150 275,760 1.8708 41.38%
2020-11-16 0 0.029 0.029 0.030 0.029 0.030 984,000 28,764 0.0292 1.450 1.450 1.500 1.450 1.500 19,680 1.4616 -6.45%
2020-11-13 0 0.031 0.030 0.032 0.028 0.032 4,316,000 130,640 0.0303 1.550 1.500 1.600 1.400 1.600 86,320 1.5134 -3.13%
2020-11-12 0 0.032 0.031 0.033 0.031 0.036 3,456,000 114,544 0.0331 1.600 1.550 1.650 1.550 1.800 69,120 1.6572 -13.51%
2020-11-11 0 0.037 0.033 0.036 0.032 0.038 4,236,000 146,660 0.0346 1.850 1.650 1.800 1.600 1.900 84,720 1.7311 0.00%
2020-11-10 0 0.037 0.037 0.038 0.035 0.061 62,340,000 2,575,036 0.0413 1.850 1.850 1.900 1.750 3.050 1,246,800 2.0653 -40.32%
2020-11-09 0 0.062 0.056 0.084 0.055 0.062 524,000 29,468 0.0562 3.100 2.800 4.200 2.750 3.100 10,480 2.8118 3.33%
2020-11-06 0 0.060 0.060 0.062 0.060 0.062 232,000 14,368 0.0619 3.000 3.000 3.100 3.000 3.100 4,640 3.0966 -3.23%
2020-11-05 0 0.062 0.056 0.062 0.062 0.062 252,000 15,624 0.0620 3.100 2.800 3.100 3.100 3.100 5,040 3.1000 0.00%
2020-11-04 0 0.062 0.057 0.062 0.062 0.071 168,000 10,504 0.0625 3.100 2.850 3.100 3.100 3.550 3,360 3.1262 -12.68%
2020-11-03 0 0.071 0.063 0.071 0.072 0.072 4,000 288 0.0720 3.550 3.150 3.550 3.600 3.600 80 3.6000 5.97%
2020-11-02 0 0.067 0.067 0.071 0.062 0.069 136,000 9,072 0.0667 3.350 3.350 3.550 3.100 3.450 2,720 3.3353 -5.63%
2020-10-30 0 0.071 0.062 0.071 - - 0 0 - 3.550 3.100 3.550 - - 0 - 0.00%
2020-10-29 0 0.071 0.064 0.071 0.072 0.072 200,000 14,400 0.0720 3.550 3.200 3.550 3.600 3.600 4,000 3.6000 -1.39%
2020-10-28 0 0.072 0.062 0.072 - - 0 0 - 3.600 3.100 3.600 - - 0 - 0.00%
2020-10-27 0 0.072 0.062 0.075 0.071 0.075 300,000 21,784 0.0726 3.600 3.100 3.750 3.550 3.750 6,000 3.6307 -4.00%
2020-10-23 0 0.075 0.072 0.080 0.075 0.077 172,000 13,124 0.0763 3.750 3.600 4.000 3.750 3.850 3,440 3.8151 0.00%
2020-10-22 0 0.075 0.076 0.080 0.075 0.079 2,688,000 202,000 0.0751 3.750 3.800 4.000 3.750 3.950 53,760 3.7574 -8.54%
2020-10-21 0 0.082 0.072 0.082 0.074 0.085 108,000 8,036 0.0744 4.100 3.600 4.100 3.700 4.250 2,160 3.7204 -5.75%
2020-10-20 0 0.087 0.080 0.087 0.070 0.090 104,000 8,188 0.0787 4.350 4.000 4.350 3.500 4.500 2,080 3.9365 -6.45%
2020-10-19 0 0.093 0.072 0.093 - - 0 0 - 4.650 3.600 4.650 - - 0 - -1.06%
2020-10-16 0 0.094 0.078 0.108 - - 0 0 - 4.700 3.900 5.400 - - 0 - 0.00%
2020-10-15 0 0.094 0.079 0.113 - - 0 0 - 4.700 3.950 5.650 - - 0 - 0.00%
2020-10-14 0 0.094 0.079 0.094 0.110 0.110 4,000 440 0.1100 4.700 3.950 4.700 5.500 5.500 80 5.5000 -6.00%
2020-10-12 0 0.100 0.080 0.100 - - 0 0 - 5.000 4.000 5.000 - - 0 - 0.00%
2020-10-09 0 0.100 0.078 0.100 0.095 0.102 184,000 17,508 0.0952 5.000 3.900 5.000 4.750 5.100 3,680 4.7576 12.36%
2020-10-08 0 0.089 0.078 0.089 0.077 0.098 1,128,000 92,640 0.0821 4.450 3.900 4.450 3.850 4.900 22,560 4.1064 14.10%
2020-10-07 0 0.078 0.063 0.078 0.078 0.078 4,000 312 0.0780 3.900 3.150 3.900 3.900 3.900 80 3.9000 1.30%
2020-10-06 0 0.077 0.068 0.078 0.077 0.078 188,000 14,484 0.0770 3.850 3.400 3.900 3.850 3.900 3,760 3.8521 10.00%
2020-10-05 0 0.070 0.058 0.078 - - 0 0 - 3.500 2.900 3.900 - - 0 - 0.00%
2020-09-30 0 0.070 0.070 0.076 0.060 0.078 6,016,000 457,160 0.0760 3.500 3.500 3.800 3.000 3.900 120,320 3.7995 -1.41%
2020-09-29 0 0.071 0.058 0.071 0.074 0.074 4,000 296 0.0740 3.550 2.900 3.550 3.700 3.700 80 3.7000 10.94%
2020-09-28 0 0.064 0.057 0.077 - - 0 0 - 3.200 2.850 3.850 - - 0 - 0.00%
2020-09-25 0 0.064 0.060 0.077 - - 0 0 - 3.200 3.000 3.850 - - 0 - 0.00%
2020-09-24 0 0.064 0.064 0.072 0.064 0.066 128,000 8,268 0.0646 3.200 3.200 3.600 3.200 3.300 2,560 3.2297 -3.03%
2020-09-23 0 0.066 0.058 0.066 - - 0 0 - 3.300 2.900 3.300 - - 0 - -2.94%
2020-09-22 0 0.068 0.070 0.072 0.064 0.068 24,000 1,552 0.0647 3.400 3.500 3.600 3.200 3.400 480 3.2333 -9.33%
2020-09-21 0 0.075 0.062 0.075 - - 0 0 - 3.750 3.100 3.750 - - 0 - 0.00%
2020-09-18 0 0.075 0.063 0.078 - - 0 0 - 3.750 3.150 3.900 - - 0 - 0.00%
2020-09-17 0 0.075 0.065 0.075 - - 0 0 - 3.750 3.250 3.750 - - 0 - -3.85%
2020-09-16 0 0.078 0.061 0.078 - - 0 0 - 3.900 3.050 3.900 - - 0 - 0.00%
2020-09-15 0 0.078 0.064 0.078 - - 0 0 - 3.900 3.200 3.900 - - 0 - -2.50%
2020-09-14 0 0.080 0.062 0.080 0.080 0.080 12,000 960 0.0800 4.000 3.100 4.000 4.000 4.000 240 4.0000 19.40%
2020-09-11 0 0.067 0.070 0.074 0.056 0.074 228,000 14,020 0.0615 3.350 3.500 3.700 2.800 3.700 4,560 3.0746 -8.22%
2020-09-10 0 0.073 0.057 0.085 - - 0 0 - 3.650 2.850 4.250 - - 0 - 0.00%
2020-09-09 0 0.073 0.057 0.073 0.060 0.084 12,000 816 0.0680 3.650 2.850 3.650 3.000 4.200 240 3.4000 10.61%
2020-09-08 0 0.066 0.066 0.080 0.066 0.066 200,000 13,200 0.0660 3.300 3.300 4.000 3.300 3.300 4,000 3.3000 0.00%
2020-09-07 0 0.066 0.053 0.066 0.066 0.066 420,000 27,720 0.0660 3.300 2.650 3.300 3.300 3.300 8,400 3.3000 0.00%
2020-09-04 0 0.066 0.056 0.066 0.056 0.058 244,000 13,788 0.0565 3.300 2.800 3.300 2.800 2.900 4,880 2.8254 8.20%
2020-09-03 0 0.061 0.057 0.074 0.061 0.061 84,000 5,124 0.0610 3.050 2.850 3.700 3.050 3.050 1,680 3.0500 0.00%
2020-09-02 0 0.061 0.055 0.078 0.061 0.061 80,000 4,880 0.0610 3.050 2.750 3.900 3.050 3.050 1,600 3.0500 0.00%
2020-09-01 0 0.061 0.052 0.074 0.061 0.061 88,000 5,368 0.0610 3.050 2.600 3.700 3.050 3.050 1,760 3.0500 0.00%
2020-08-31 0 0.061 0.052 0.080 0.061 0.061 6,168,000 400,248 0.0649 3.050 2.600 4.000 3.050 3.050 123,360 3.2446 0.00%
2020-08-28 0 0.061 0.061 0.068 0.055 0.061 24,000 1,392 0.0580 3.050 3.050 3.400 2.750 3.050 480 2.9000 -3.17%
2020-08-27 0 0.063 0.056 0.063 0.069 0.069 12,000 828 0.0690 3.150 2.800 3.150 3.450 3.450 240 3.4500 0.00%
2020-08-26 0 0.063 0.063 0.068 0.055 0.057 88,000 5,000 0.0568 3.150 3.150 3.400 2.750 2.850 1,760 2.8409 10.53%
2020-08-25 0 0.057 0.054 0.069 0.057 0.057 92,000 5,244 0.0570 2.850 2.700 3.450 2.850 2.850 1,840 2.8500 0.00%
2020-08-24 0 0.057 0.054 0.057 0.057 0.057 96,000 5,472 0.0570 2.850 2.700 2.850 2.850 2.850 1,920 2.8500 0.00%
2020-08-21 0 0.057 0.057 0.065 - - 0 0 - 2.850 2.850 3.250 - - 0 - 0.00%
2020-08-20 0 0.057 0.057 0.063 0.055 0.057 132,000 7,340 0.0556 2.850 2.850 3.150 2.750 2.850 2,640 2.7803 -10.94%
2020-08-19 0 0.064 0.053 0.064 - - 0 0 - 3.200 2.650 3.200 - - 0 - -1.54%
2020-08-18 0 0.065 0.061 0.065 0.054 0.065 1,656,000 97,360 0.0588 3.250 3.050 3.250 2.700 3.250 33,120 2.9396 -5.80%
2020-08-17 0 0.069 0.058 0.069 - - 0 0 - 3.450 2.900 3.450 - - 0 - 0.00%
2020-08-14 0 0.069 0.060 0.090 - - 0 0 - 3.450 3.000 4.500 - - 0 - 0.00%
2020-08-13 0 0.069 0.058 0.075 0.069 0.070 196,000 13,612 0.0694 3.450 2.900 3.750 3.450 3.500 3,920 3.4724 -1.43%
2020-08-12 0 0.070 0.065 0.070 0.070 0.078 44,000 3,112 0.0707 3.500 3.250 3.500 3.500 3.900 880 3.5364 -10.26%
2020-08-11 0 0.078 0.056 0.078 0.078 0.078 20,000 1,560 0.0780 3.900 2.800 3.900 3.900 3.900 400 3.9000 0.00%
2020-08-10 0 0.078 0.057 0.078 0.078 0.079 24,000 1,876 0.0782 3.900 2.850 3.900 3.900 3.950 480 3.9083 20.00%
2020-08-07 0 0.065 0.056 0.082 - - 0 0 - 3.250 2.800 4.100 - - 0 - 0.00%
2020-08-06 0 0.065 0.058 0.065 - - 0 0 - 3.250 2.900 3.250 - - 0 - -2.99%
2020-08-05 0 0.067 0.056 0.082 - - 0 0 - 3.350 2.800 4.100 - - 0 - 0.00%
2020-08-04 0 0.067 0.055 0.082 - - 0 0 - 3.350 2.750 4.100 - - 0 - 0.00%
2020-08-03 0 0.067 0.055 0.067 - - 0 0 - 3.350 2.750 3.350 - - 0 - 0.00%
2020-07-31 0 0.067 0.059 0.067 0.067 0.068 44,000 2,988 0.0679 3.350 2.950 3.350 3.350 3.400 880 3.3955 -2.90%
2020-07-30 0 0.069 0.056 0.069 - - 0 0 - 3.450 2.800 3.450 - - 0 - 0.00%
2020-07-29 0 0.069 0.058 0.073 - - 0 0 - 3.450 2.900 3.650 - - 0 - 0.00%
2020-07-28 0 0.069 0.057 0.069 - - 0 0 - 3.450 2.850 3.450 - - 0 - -4.17%
2020-07-27 0 0.072 0.060 0.073 0.055 0.072 36,000 2,076 0.0577 3.600 3.000 3.650 2.750 3.600 720 2.8833 -1.37%
2020-07-24 0 0.073 0.057 0.073 - - 0 0 - 3.650 2.850 3.650 - - 0 - -2.67%
2020-07-23 0 0.075 0.059 0.075 0.075 0.075 4,000 300 0.0750 3.750 2.950 3.750 3.750 3.750 80 3.7500 31.58%
2020-07-22 0 0.057 0.057 0.060 0.053 0.060 240,000 14,076 0.0587 2.850 2.850 3.000 2.650 3.000 4,800 2.9325 1.79%
2020-07-21 0 0.056 0.056 0.067 0.053 0.060 120,000 6,604 0.0550 2.800 2.800 3.350 2.650 3.000 2,400 2.7517 -6.67%
2020-07-20 0 0.060 0.054 0.099 - - 0 0 - 3.000 2.700 4.950 - - 0 - 0.00%
2020-07-17 0 0.060 0.060 0.100 0.060 0.061 216,000 12,988 0.0601 3.000 3.000 5.000 3.000 3.050 4,320 3.0065 0.00%
2020-07-16 0 0.060 0.059 0.075 0.055 0.109 1,340,000 86,856 0.0648 3.000 2.950 3.750 2.750 5.450 26,800 3.2409 -21.05%
2020-07-15 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 3.800 - - - - 0 - 0.00%
2020-05-29 0 0.076 0.073 0.076 0.073 0.090 436,000 32,988 0.0757 3.800 3.650 3.800 3.650 4.500 8,720 3.7830 0.00%
2020-05-28 0 0.076 0.076 0.095 0.073 0.081 100,000 7,692 0.0769 3.800 3.800 4.750 3.650 4.050 2,000 3.8460 -13.64%
2020-05-27 0 0.088 0.078 0.088 0.088 0.088 144,000 12,672 0.0880 4.400 3.900 4.400 4.400 4.400 2,880 4.4000 0.00%
2020-05-26 0 0.088 0.084 0.088 - - 0 0 - 4.400 4.200 4.400 - - 0 - 0.00%
2020-05-25 0 0.088 0.082 0.095 0.081 0.088 280,000 24,252 0.0866 4.400 4.100 4.750 4.050 4.400 5,600 4.3307 -1.12%
2020-05-22 0 0.089 0.088 0.090 0.089 0.099 912,000 83,356 0.0914 4.450 4.400 4.500 4.450 4.950 18,240 4.5700 -15.24%
2020-05-21 0 0.105 0.104 0.105 0.105 0.112 256,000 27,472 0.1073 5.250 5.200 5.250 5.250 5.600 5,120 5.3656 -17.97%
2020-05-20 0 0.128 0.110 0.128 - - 0 0 - 6.400 5.500 6.400 - - 0 - -3.76%
2020-05-19 0 0.133 0.110 0.135 - - 0 0 - 6.650 5.500 6.750 - - 0 - 0.00%
2020-05-18 0 0.133 0.109 0.133 - - 0 0 - 6.650 5.450 6.650 - - 0 - 0.00%
2020-05-15 0 0.133 0.105 0.133 - - 0 0 - 6.650 5.250 6.650 - - 0 - 0.00%
2020-05-14 0 0.133 0.102 0.133 - - 0 0 - 6.650 5.100 6.650 - - 0 - 0.00%
2020-05-13 0 0.133 0.098 0.133 - - 0 0 - 6.650 4.900 6.650 - - 0 - 0.00%
2020-05-12 0 0.133 0.106 0.133 - - 0 0 - 6.650 5.300 6.650 - - 0 - -1.48%
2020-05-11 0 0.135 0.104 0.135 - - 0 0 - 6.750 5.200 6.750 - - 0 - 0.00%
2020-05-08 0 0.135 0.102 0.135 0.125 0.138 16,000 2,052 0.1283 6.750 5.100 6.750 6.250 6.900 320 6.4125 8.00%
2020-05-07 0 0.125 0.099 0.125 - - 0 0 - 6.250 4.950 6.250 - - 0 - 0.00%
2020-05-06 0 0.125 0.098 0.138 - - 0 0 - 6.250 4.900 6.900 - - 0 - 0.00%
2020-05-05 0 0.125 0.099 0.136 - - 0 0 - 6.250 4.950 6.800 - - 0 - 0.00%
2020-05-04 0 0.125 0.098 0.125 - - 0 0 - 6.250 4.900 6.250 - - 0 - 0.00%
2020-04-29 0 0.125 0.120 0.125 0.125 0.125 4,000 500 0.1250 6.250 6.000 6.250 6.250 6.250 80 6.2500 13.64%
2020-04-28 0 0.110 0.100 0.110 - - 0 0 - 5.500 5.000 5.500 - - 0 - 0.00%
2020-04-27 0 0.110 0.100 0.110 - - 0 0 - 5.500 5.000 5.500 - - 0 - 0.00%
2020-04-24 0 0.110 0.098 0.110 0.091 0.110 544,000 55,388 0.1018 5.500 4.900 5.500 4.550 5.500 10,880 5.0908 4.76%
2020-04-23 0 0.105 0.100 0.105 0.105 0.105 84,000 8,820 0.1050 5.250 5.000 5.250 5.250 5.250 1,680 5.2500 0.00%
2020-04-22 0 0.105 0.100 0.105 - - 0 0 - 5.250 5.000 5.250 - - 0 - 0.00%
2020-04-21 0 0.105 0.098 0.110 0.105 0.105 412,000 44,780 0.1087 5.250 4.900 5.500 5.250 5.250 8,240 5.4345 -1.87%
2020-04-20 0 0.107 0.101 0.110 - - 0 0 - 5.350 5.050 5.500 - - 0 - 0.00%
2020-04-17 0 0.107 0.100 0.103 0.106 0.108 56,000 5,900 0.1054 5.350 5.000 5.150 5.300 5.400 1,120 5.2679 1.90%
2020-04-16 0 0.105 0.104 0.105 0.104 0.116 588,000 62,180 0.1057 5.250 5.200 5.250 5.200 5.800 11,760 5.2874 -4.55%
2020-04-15 0 0.110 0.104 0.110 0.110 0.116 72,000 8,192 0.1138 5.500 5.200 5.500 5.500 5.800 1,440 5.6889 -5.17%
2020-04-14 0 0.116 0.104 0.116 - - 0 0 - 5.800 5.200 5.800 - - 0 - -3.33%
2020-04-09 0 0.120 0.112 0.120 0.112 0.120 80,000 8,992 0.1124 6.000 5.600 6.000 5.600 6.000 1,600 5.6200 7.14%
2020-04-08 0 0.112 0.102 0.115 - - 0 0 - 5.600 5.100 5.750 - - 0 - 0.00%
2020-04-07 0 0.112 0.103 0.112 - - 0 0 - 5.600 5.150 5.600 - - 0 - -0.88%
2020-04-06 0 0.113 0.107 0.113 0.106 0.149 88,000 9,844 0.1119 5.650 5.350 5.650 5.300 7.450 1,760 5.5932 6.60%
2020-04-03 0 0.106 0.099 0.106 - - 0 0 - 5.300 4.950 5.300 - - 0 - 0.00%
2020-04-02 0 0.106 0.100 0.106 - - 0 0 - 5.300 5.000 5.300 - - 0 - -0.93%
2020-04-01 0 0.107 0.100 0.107 0.100 0.108 424,000 43,428 0.1024 5.350 5.000 5.350 5.000 5.400 8,480 5.1212 -6.96%
2020-03-31 0 0.115 0.114 0.115 0.111 0.115 96,000 10,816 0.1127 5.750 5.700 5.750 5.550 5.750 1,920 5.6333 1.77%
2020-03-30 0 0.113 0.098 0.113 - - 0 0 - 5.650 4.900 5.650 - - 0 - -2.59%
2020-03-27 0 0.116 0.100 0.116 - - 0 0 - 5.800 5.000 5.800 - - 0 - 0.00%
2020-03-26 0 0.116 0.098 0.116 - - 0 0 - 5.800 4.900 5.800 - - 0 - 0.00%
2020-03-25 0 0.116 0.102 0.118 0.103 0.116 24,000 2,524 0.1052 5.800 5.100 5.900 5.150 5.800 480 5.2583 -2.52%
2020-03-24 0 0.119 0.100 0.136 0.096 0.119 36,000 3,900 0.1083 5.950 5.000 6.800 4.800 5.950 720 5.4167 0.00%
2020-03-23 0 0.119 0.091 0.119 - - 0 0 - 5.950 4.550 5.950 - - 0 - 0.00%
2020-03-20 0 0.119 0.090 0.119 0.119 0.119 4,000 476 0.1190 5.950 4.500 5.950 5.950 5.950 80 5.9500 13.33%
2020-03-19 0 0.105 0.088 0.105 0.100 0.105 304,000 30,860 0.1015 5.250 4.400 5.250 5.000 5.250 6,080 5.0757 5.00%
2020-03-18 0 0.100 0.096 0.119 0.097 0.097 84,000 8,148 0.0970 5.000 4.800 5.950 4.850 4.850 1,680 4.8500 -15.97%
2020-03-17 0 0.119 0.105 0.135 - - 0 0 - 5.950 5.250 6.750 - - 0 - 0.00%
2020-03-16 0 0.119 0.106 0.135 - - 0 0 - 5.950 5.300 6.750 - - 0 - 0.00%
2020-03-13 0 0.119 0.105 0.120 0.105 0.119 76,000 8,732 0.1149 5.950 5.250 6.000 5.250 5.950 1,520 5.7447 3.48%
2020-03-12 0 0.115 0.109 0.120 - - 0 0 - 5.750 5.450 6.000 - - 0 - 0.00%
2020-03-11 0 0.115 0.108 0.128 0.106 0.115 168,000 19,000 0.1131 5.750 5.400 6.400 5.300 5.750 3,360 5.6548 0.00%
2020-03-10 0 0.115 0.106 0.115 0.105 0.120 204,000 22,760 0.1116 5.750 5.300 5.750 5.250 6.000 4,080 5.5784 0.00%
2020-03-09 0 0.115 0.115 0.127 0.115 0.117 100,000 11,548 0.1155 5.750 5.750 6.350 5.750 5.850 2,000 5.7740 -11.54%
2020-03-06 0 0.130 0.116 0.130 - - 0 0 - 6.500 5.800 6.500 - - 0 - 0.00%
2020-03-05 0 0.130 0.120 0.130 - - 0 0 - 6.500 6.000 6.500 - - 0 - 0.00%
2020-03-04 0 0.130 0.125 0.130 0.130 0.130 116,000 14,580 0.1257 6.500 6.250 6.500 6.500 6.500 2,320 6.2845 4.84%
2020-03-03 0 0.124 0.120 0.135 0.124 0.124 4,000 496 0.1240 6.200 6.000 6.750 6.200 6.200 80 6.2000 0.00%
2020-03-02 0 0.124 0.124 0.135 0.120 0.122 20,000 2,416 0.1208 6.200 6.200 6.750 6.000 6.100 400 6.0400 -0.80%
2020-02-28 0 0.125 0.125 0.132 0.121 0.125 312,000 38,552 0.1236 6.250 6.250 6.600 6.050 6.250 6,240 6.1782 -3.10%
2020-02-27 0 0.129 0.124 0.130 0.129 0.129 184,000 23,736 0.1290 6.450 6.200 6.500 6.450 6.450 3,680 6.4500 3.20%
2020-02-26 0 0.125 0.121 0.127 0.112 0.127 160,000 19,508 0.1219 6.250 6.050 6.350 5.600 6.350 3,200 6.0963 4.17%
2020-02-25 0 0.120 0.113 0.129 - - 0 0 - 6.000 5.650 6.450 - - 0 - 0.00%
2020-02-24 0 0.120 0.120 0.125 0.114 0.125 564,000 64,544 0.1144 6.000 6.000 6.250 5.700 6.250 11,280 5.7220 5.26%
2020-02-21 0 0.114 0.113 0.120 0.110 0.136 3,060,000 362,324 0.1184 5.700 5.650 6.000 5.500 6.800 61,200 5.9203 -18.57%
2020-02-20 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 7.000 - - - - 0 - 0.00%
2019-12-31 0 0.140 0.126 0.150 - - 0 0 - 7.000 6.300 7.500 - - 0 - 0.00%
2019-12-30 0 0.140 0.127 0.149 - - 0 0 - 7.000 6.350 7.450 - - 0 - 0.00%
2019-12-27 0 0.140 0.127 0.148 0.126 0.140 300,000 37,964 0.1265 7.000 6.350 7.400 6.300 7.000 6,000 6.3273 5.26%
2019-12-24 0 0.133 0.125 0.149 - - 0 0 - 6.650 6.250 7.450 - - 0 - 0.00%
2019-12-23 0 0.133 0.126 0.150 - - 0 0 - 6.650 6.300 7.500 - - 0 - 0.00%
2019-12-20 0 0.133 0.133 0.140 0.130 0.141 354,800 46,617 0.1314 6.650 6.650 7.000 6.500 7.050 7,096 6.5695 -8.28%
2019-12-19 0 0.145 0.140 0.150 0.145 0.147 128,000 18,624 0.1455 7.250 7.000 7.500 7.250 7.350 2,560 7.2750 -1.36%
2019-12-18 0 0.147 0.136 0.147 0.148 0.148 4,000 592 0.1480 7.350 6.800 7.350 7.400 7.400 80 7.4000 5.76%
2019-12-17 0 0.139 0.139 0.148 0.139 0.139 64,000 8,896 0.1390 6.950 6.950 7.400 6.950 6.950 1,280 6.9500 0.00%
2019-12-16 0 0.139 0.130 0.149 - - 0 0 - 6.950 6.500 7.450 - - 0 - 0.00%
2019-12-13 0 0.139 0.132 0.140 - - 0 0 - 6.950 6.600 7.000 - - 0 - 0.00%
2019-12-12 0 0.139 0.132 0.150 - - 0 0 - 6.950 6.600 7.500 - - 0 - 0.00%
2019-12-11 0 0.139 0.131 0.145 0.130 0.139 100,000 13,036 0.1304 6.950 6.550 7.250 6.500 6.950 2,000 6.5180 10.32%
2019-12-10 0 0.126 0.126 0.149 - - 0 0 - 6.300 6.300 7.450 - - 0 - 0.80%
2019-12-09 0 0.125 0.125 0.149 - - 0 0 - 6.250 6.250 7.450 - - 0 - 3.31%
2019-12-06 0 0.121 0.121 0.134 0.121 0.127 100,000 12,540 0.1254 6.050 6.050 6.700 6.050 6.350 2,000 6.2700 -3.20%
2019-12-05 0 0.125 0.125 0.130 0.125 0.125 188,000 23,500 0.1250 6.250 6.250 6.500 6.250 6.250 3,760 6.2500 0.00%
2019-12-04 0 0.125 0.121 0.125 - - 0 0 - 6.250 6.050 6.250 - - 0 - 0.00%
2019-12-03 0 0.125 0.125 0.133 - - 0 0 - 6.250 6.250 6.650 - - 0 - 0.00%
2019-12-02 0 0.125 0.123 0.133 0.125 0.125 300,000 37,500 0.1250 6.250 6.150 6.650 6.250 6.250 6,000 6.2500 -3.10%
2019-11-29 0 0.129 0.126 0.132 0.126 0.129 188,000 23,920 0.1272 6.450 6.300 6.600 6.300 6.450 3,760 6.3617 1.57%
2019-11-28 0 0.127 0.127 0.133 0.127 0.132 692,000 89,072 0.1287 6.350 6.350 6.650 6.350 6.600 13,840 6.4358 -12.41%
2019-11-27 0 0.145 0.130 0.145 - - 0 0 - 7.250 6.500 7.250 - - 0 - 0.00%
2019-11-26 0 0.145 0.132 0.145 0.145 0.150 312,000 45,300 0.1452 7.250 6.600 7.250 7.250 7.500 6,240 7.2596 -2.68%
2019-11-25 0 0.149 0.132 0.155 - - 0 0 - 7.450 6.600 7.750 - - 0 - 0.00%
2019-11-22 0 0.149 0.129 0.155 - - 0 0 - 7.450 6.450 7.750 - - 0 - 0.00%
2019-11-21 0 0.149 0.128 0.155 - - 0 0 - 7.450 6.400 7.750 - - 0 - 0.00%
2019-11-20 0 0.149 0.135 0.150 0.135 0.155 376,000 53,016 0.1410 7.450 6.750 7.500 6.750 7.750 7,520 7.0500 10.37%
2019-11-19 0 0.135 0.116 0.135 - - 0 0 - 6.750 5.800 6.750 - - 0 - -0.74%
2019-11-18 0 0.136 0.122 0.140 0.121 0.136 44,000 5,384 0.1224 6.800 6.100 7.000 6.050 6.800 880 6.1182 2.26%
2019-11-15 0 0.133 0.117 0.140 - - 0 0 - 6.650 5.850 7.000 - - 0 - 0.00%
2019-11-14 0 0.133 0.121 0.150 - - 0 0 - 6.650 6.050 7.500 - - 0 - 0.00%
2019-11-13 0 0.133 0.133 0.139 - - 0 0 - 6.650 6.650 6.950 - - 0 - 8.13%
2019-11-12 0 0.123 0.122 0.130 0.121 0.125 500,000 61,680 0.1234 6.150 6.100 6.500 6.050 6.250 10,000 6.1680 -10.87%
2019-11-11 0 0.138 0.138 0.150 - - 0 0 - 6.900 6.900 7.500 - - 0 - 3.76%
2019-11-08 0 0.133 0.133 0.140 - - 0 0 - 6.650 6.650 7.000 - - 0 - 0.00%
2019-11-07 0 0.133 0.133 0.140 0.130 0.134 112,000 14,772 0.1319 6.650 6.650 7.000 6.500 6.700 2,240 6.5946 2.31%
2019-11-06 0 0.130 0.120 0.138 0.120 0.132 484,000 58,672 0.1212 6.500 6.000 6.900 6.000 6.600 9,680 6.0612 2.36%
2019-11-05 0 0.127 0.126 0.140 - - 0 0 - 6.350 6.300 7.000 - - 0 - 0.00%
2019-11-04 0 0.127 0.127 0.140 - - 0 0 - 6.350 6.350 7.000 - - 0 - 1.60%
2019-11-01 0 0.125 0.125 0.135 0.125 0.125 80,000 10,000 0.1250 6.250 6.250 6.750 6.250 6.250 1,600 6.2500 -10.07%
2019-10-31 0 0.139 0.131 0.139 0.126 0.139 60,000 8,224 0.1371 6.950 6.550 6.950 6.300 6.950 1,200 6.8533 -0.71%
2019-10-30 0 0.140 0.126 0.140 - - 0 0 - 7.000 6.300 7.000 - - 0 - 0.00%
2019-10-29 0 0.140 0.128 0.140 - - 0 0 - 7.000 6.400 7.000 - - 0 - 0.00%
2019-10-28 0 0.140 0.140 0.155 - - 0 0 - 7.000 7.000 7.750 - - 0 - 2.94%
2019-10-25 0 0.136 0.131 0.144 0.130 0.155 172,000 24,016 0.1396 6.800 6.550 7.200 6.500 7.750 3,440 6.9814 1.49%
2019-10-24 0 0.134 0.134 0.138 0.131 0.138 128,000 16,992 0.1328 6.700 6.700 6.900 6.550 6.900 2,560 6.6375 0.75%
2019-10-23 0 0.133 0.128 0.135 0.132 0.134 128,000 16,996 0.1328 6.650 6.400 6.750 6.600 6.700 2,560 6.6391 -0.75%
2019-10-22 0 0.134 0.125 0.134 - - 0 0 - 6.700 6.250 6.700 - - 0 - -0.74%
2019-10-21 0 0.135 0.130 0.140 0.130 0.135 800,000 107,480 0.1344 6.750 6.500 7.000 6.500 6.750 16,000 6.7175 -2.88%
2019-10-18 0 0.139 0.132 0.139 0.130 0.151 1,248,000 164,988 0.1322 6.950 6.600 6.950 6.500 7.550 24,960 6.6101 -6.08%
2019-10-17 0 0.148 0.145 0.148 0.144 0.152 260,000 37,644 0.1448 7.400 7.250 7.400 7.200 7.600 5,200 7.2392 -2.63%
2019-10-16 0 0.152 0.143 0.152 0.152 0.152 16,000 2,432 0.1520 7.600 7.150 7.600 7.600 7.600 320 7.6000 4.11%
2019-10-15 0 0.146 0.146 0.154 0.140 0.145 20,000 2,840 0.1420 7.300 7.300 7.700 7.000 7.250 400 7.1000 0.69%
2019-10-14 0 0.145 0.145 0.154 - - 0 0 - 7.250 7.250 7.700 - - 0 - 0.69%
2019-10-11 0 0.144 0.148 0.155 0.142 0.144 84,000 11,972 0.1425 7.200 7.400 7.750 7.100 7.200 1,680 7.1262 -5.88%
2019-10-10 0 0.153 0.142 0.153 0.142 0.153 60,000 8,564 0.1427 7.650 7.100 7.650 7.100 7.650 1,200 7.1367 2.00%
2019-10-09 0 0.150 0.145 0.150 0.152 0.155 64,000 9,772 0.1527 7.500 7.250 7.500 7.600 7.750 1,280 7.6344 -1.32%
2019-10-08 0 0.152 0.142 0.152 - - 0 0 - 7.600 7.100 7.600 - - 0 - 0.00%
2019-10-04 0 0.152 0.142 0.152 0.151 0.152 148,000 22,356 0.1511 7.600 7.100 7.600 7.550 7.600 2,960 7.5527 0.00%
2019-10-03 0 0.152 0.152 0.153 0.142 0.149 96,000 13,772 0.1435 7.600 7.600 7.650 7.100 7.450 1,920 7.1729 -0.65%
2019-10-02 0 0.153 0.147 0.153 0.140 0.153 176,000 25,784 0.1465 7.650 7.350 7.650 7.000 7.650 3,520 7.3250 0.00%
2019-09-30 0 0.153 0.140 0.153 - - 0 0 - 7.650 7.000 7.650 - - 0 - -1.29%
2019-09-27 0 0.155 0.141 0.159 0.140 0.155 712,000 102,772 0.1443 7.750 7.050 7.950 7.000 7.750 14,240 7.2171 -0.64%
2019-09-26 0 0.156 0.156 0.157 0.147 0.147 40,000 5,880 0.1470 7.800 7.800 7.850 7.350 7.350 800 7.3500 -0.64%
2019-09-25 0 0.157 0.152 0.158 0.130 0.157 436,000 63,208 0.1450 7.850 7.600 7.900 6.500 7.850 8,720 7.2486 -5.99%
2019-09-24 0 0.167 0.152 0.170 - - 0 0 - 8.350 7.600 8.500 - - 0 - 0.00%
2019-09-23 0 0.167 0.148 0.170 - - 0 0 - 8.350 7.400 8.500 - - 0 - 0.00%
2019-09-20 0 0.167 0.152 0.167 - - 0 0 - 8.350 7.600 8.350 - - 0 - -0.60%
2019-09-19 0 0.168 0.151 0.170 - - 0 0 - 8.400 7.550 8.500 - - 0 - 0.00%
2019-09-18 0 0.168 0.160 0.174 - - 0 0 - 8.400 8.000 8.700 - - 0 - 0.00%
2019-09-17 0 0.168 0.168 0.170 0.160 0.160 224,000 35,840 0.1600 8.400 8.400 8.500 8.000 8.000 4,480 8.0000 -0.59%
2019-09-16 0 0.169 0.147 0.169 - - 0 0 - 8.450 7.350 8.450 - - 0 - -0.59%
2019-09-13 0 0.170 0.150 0.170 0.155 0.170 456,000 77,124 0.1691 8.500 7.500 8.500 7.750 8.500 9,120 8.4566 3.03%
2019-09-12 0 0.165 0.148 0.165 0.148 0.165 36,000 5,396 0.1499 8.250 7.400 8.250 7.400 8.250 720 7.4944 -1.79%
2019-09-11 0 0.168 0.148 0.178 - - 0 0 - 8.400 7.400 8.900 - - 0 - 0.00%
2019-09-10 0 0.168 0.168 0.170 0.147 0.161 24,000 3,584 0.1493 8.400 8.400 8.500 7.350 8.050 480 7.4667 -1.18%
2019-09-09 0 0.170 0.170 0.180 0.166 0.166 80,000 13,280 0.1660 8.500 8.500 9.000 8.300 8.300 1,600 8.3000 3.03%
2019-09-06 0 0.165 0.160 0.170 - - 0 0 - 8.250 8.000 8.500 - - 0 - 0.00%
2019-09-05 0 0.165 0.169 0.170 - - 0 0 - 8.250 8.450 8.500 - - 0 - 0.00%
2019-09-04 0 0.165 0.160 0.168 0.151 0.165 40,000 6,212 0.1553 8.250 8.000 8.400 7.550 8.250 800 7.7650 5.10%
2019-09-03 0 0.157 0.156 0.157 0.157 0.157 20,000 3,140 0.1570 7.850 7.800 7.850 7.850 7.850 400 7.8500 -2.48%
2019-09-02 0 0.161 0.161 0.170 0.161 0.161 40,000 6,440 0.1610 8.050 8.050 8.500 8.050 8.050 800 8.0500 0.63%
2019-08-30 0 0.160 0.159 0.168 0.160 0.160 4,000 640 0.1600 8.000 7.950 8.400 8.000 8.000 80 8.0000 0.00%
2019-08-29 0 0.160 0.159 0.170 0.160 0.164 216,000 34,592 0.1601 8.000 7.950 8.500 8.000 8.200 4,320 8.0074 -1.23%
2019-08-28 0 0.162 0.162 0.170 0.162 0.170 236,000 39,444 0.1671 8.100 8.100 8.500 8.100 8.500 4,720 8.3568 0.00%
2019-08-27 0 0.162 0.162 0.169 0.162 0.162 56,000 9,072 0.1620 8.100 8.100 8.450 8.100 8.100 1,120 8.1000 -9.50%
2019-08-26 0 0.179 0.147 0.179 - - 0 0 - 8.950 7.350 8.950 - - 0 - 0.00%
2019-08-23 0 0.179 0.146 0.179 0.179 0.179 4,000 716 0.1790 8.950 7.300 8.950 8.950 8.950 80 8.9500 7.19%
2019-08-22 0 0.167 0.150 0.179 - - 0 0 - 8.350 7.500 8.950 - - 0 - 0.00%
2019-08-21 0 0.167 0.151 0.167 0.153 0.168 40,000 6,240 0.1560 8.350 7.550 8.350 7.650 8.400 800 7.8000 2.45%
2019-08-20 0 0.163 0.147 0.168 0.147 0.163 44,000 6,784 0.1542 8.150 7.350 8.400 7.350 8.150 880 7.7091 -1.21%
2019-08-19 0 0.165 0.146 0.168 - - 0 0 - 8.250 7.300 8.400 - - 0 - 0.00%
2019-08-16 0 0.165 0.150 0.165 0.164 0.167 152,000 25,172 0.1656 8.250 7.500 8.250 8.200 8.350 3,040 8.2803 1.85%
2019-08-15 0 0.162 0.150 0.162 0.150 0.162 208,000 32,352 0.1555 8.100 7.500 8.100 7.500 8.100 4,160 7.7769 0.62%
2019-08-14 0 0.161 0.146 0.161 0.162 0.162 60,000 9,720 0.1620 8.050 7.300 8.050 8.100 8.100 1,200 8.1000 3.87%
2019-08-13 0 0.155 0.146 0.160 - - 0 0 - 7.750 7.300 8.000 - - 0 - 0.00%
2019-08-12 0 0.155 0.146 0.165 - - 0 0 - 7.750 7.300 8.250 - - 0 - 0.00%
2019-08-09 0 0.155 0.155 0.163 0.141 0.146 328,000 46,912 0.1430 7.750 7.750 8.150 7.050 7.300 6,560 7.1512 0.00%
2019-08-08 0 0.155 0.155 0.156 0.140 0.156 784,000 113,288 0.1445 7.750 7.750 7.800 7.000 7.800 15,680 7.2250 -0.64%
2019-08-07 0 0.156 0.156 0.158 0.150 0.150 48,000 7,200 0.1500 7.800 7.800 7.900 7.500 7.500 960 7.5000 -1.27%
2019-08-06 0 0.158 0.152 0.165 0.133 0.158 600,000 88,376 0.1473 7.900 7.600 8.250 6.650 7.900 12,000 7.3647 0.64%
2019-08-05 0 0.157 0.142 0.168 0.142 0.157 16,000 2,332 0.1458 7.850 7.100 8.400 7.100 7.850 320 7.2875 -0.63%
2019-08-02 0 0.158 0.150 0.163 0.158 0.158 404,000 63,832 0.1580 7.900 7.500 8.150 7.900 7.900 8,080 7.9000 0.00%
2019-08-01 0 0.158 0.158 0.168 0.143 0.152 204,000 30,504 0.1495 7.900 7.900 8.400 7.150 7.600 4,080 7.4765 1.28%
2019-07-31 0 0.156 0.150 0.172 - - 0 0 - 7.800 7.500 8.600 - - 0 - 0.00%
2019-07-30 0 0.156 0.155 0.163 0.156 0.156 12,000 1,872 0.1560 7.800 7.750 8.150 7.800 7.800 240 7.8000 0.65%
2019-07-29 0 0.155 0.155 0.163 0.155 0.155 56,000 8,680 0.1550 7.750 7.750 8.150 7.750 7.750 1,120 7.7500 0.00%
2019-07-26 0 0.155 0.155 0.159 0.155 0.155 16,000 2,496 0.1560 7.750 7.750 7.950 7.750 7.750 320 7.8000 1.31%
2019-07-25 0 0.153 0.140 0.153 - - 0 0 - 7.650 7.000 7.650 - - 0 - 0.00%
2019-07-24 0 0.153 0.150 0.159 - - 0 0 - 7.650 7.500 7.950 - - 0 - 0.00%
2019-07-23 0 0.153 0.150 0.153 0.146 0.153 812,000 121,396 0.1495 7.650 7.500 7.650 7.300 7.650 16,240 7.4751 9.29%
2019-07-22 0 0.140 0.140 0.148 0.140 0.147 40,000 5,824 0.1456 7.000 7.000 7.400 7.000 7.350 800 7.2800 0.72%
2019-07-19 0 0.139 0.125 0.147 - - 0 0 - 6.950 6.250 7.350 - - 0 - 0.00%
2019-07-18 0 0.139 0.132 0.145 - - 0 0 - 6.950 6.600 7.250 - - 0 - 0.00%
2019-07-17 0 0.139 0.131 0.140 - - 0 0 - 6.950 6.550 7.000 - - 0 - 0.00%
2019-07-16 0 0.139 0.132 0.140 0.130 0.139 56,000 7,544 0.1347 6.950 6.600 7.000 6.500 6.950 1,120 6.7357 -0.71%
2019-07-15 0 0.140 0.135 0.140 0.130 0.148 156,000 21,792 0.1397 7.000 6.750 7.000 6.500 7.400 3,120 6.9846 -1.41%
2019-07-12 0 0.142 0.133 0.147 - - 0 0 - 7.100 6.650 7.350 - - 0 - 0.00%
2019-07-11 0 0.142 0.134 0.142 - - 0 0 - 7.100 6.700 7.100 - - 0 - 0.00%
2019-07-10 0 0.142 0.142 0.149 0.139 0.139 8,000 1,112 0.1390 7.100 7.100 7.450 6.950 6.950 160 6.9500 2.16%
2019-07-09 0 0.139 0.135 0.140 0.133 0.141 828,000 115,900 0.1400 6.950 6.750 7.000 6.650 7.050 16,560 6.9988 -7.33%
2019-07-08 0 0.150 0.145 0.157 0.150 0.158 780,000 117,104 0.1501 7.500 7.250 7.850 7.500 7.900 15,600 7.5067 -5.06%
2019-07-05 0 0.158 0.150 0.158 0.155 0.160 192,000 30,496 0.1588 7.900 7.500 7.900 7.750 8.000 3,840 7.9417 -3.66%
2019-07-04 0 0.164 0.162 0.169 0.164 0.165 68,000 11,200 0.1647 8.200 8.100 8.450 8.200 8.250 1,360 8.2353 -9.39%
2019-07-03 0 0.181 0.160 0.181 0.181 0.181 52,000 9,412 0.1810 9.050 8.000 9.050 9.050 9.050 1,040 9.0500 0.00%
2019-07-02 0 0.181 0.160 0.181 0.165 0.181 108,000 17,980 0.1665 9.050 8.000 9.050 8.250 9.050 2,160 8.3241 13.12%
2019-06-28 0 0.160 0.152 0.160 0.150 0.164 608,000 92,212 0.1517 8.000 7.600 8.000 7.500 8.200 12,160 7.5832 1.91%
2019-06-27 0 0.157 0.151 0.157 0.150 0.157 140,000 21,328 0.1523 7.850 7.550 7.850 7.500 7.850 2,800 7.6171 -1.26%
2019-06-26 0 0.159 0.159 0.160 0.150 0.165 740,000 119,984 0.1621 7.950 7.950 8.000 7.500 8.250 14,800 8.1070 -4.22%
2019-06-25 0 0.166 0.153 0.166 0.166 0.166 80,000 13,280 0.1660 8.300 7.650 8.300 8.300 8.300 1,600 8.3000 -0.60%
2019-06-24 0 0.167 0.156 0.167 0.150 0.168 920,000 149,380 0.1624 8.350 7.800 8.350 7.500 8.400 18,400 8.1185 1.83%
2019-06-21 0 0.164 0.151 0.166 0.150 0.164 32,000 4,904 0.1533 8.200 7.550 8.300 7.500 8.200 640 7.6625 -0.61%
2019-06-20 0 0.165 0.155 0.165 0.164 0.168 588,000 97,704 0.1662 8.250 7.750 8.250 8.200 8.400 11,760 8.3082 -0.60%
2019-06-19 0 0.166 0.153 0.166 - - 0 0 - 8.300 7.650 8.300 - - 0 - -1.19%
2019-06-18 0 0.168 0.153 0.168 - - 0 0 - 8.400 7.650 8.400 - - 0 - 0.00%
2019-06-17 0 0.168 0.152 0.168 - - 0 0 - 8.400 7.600 8.400 - - 0 - 0.00%
2019-06-14 0 0.168 0.165 0.170 0.168 0.170 824,000 138,780 0.1684 8.400 8.250 8.500 8.400 8.500 16,480 8.4211 -2.33%
2019-06-13 0 0.172 0.170 0.190 - - 0 0 - 8.600 8.500 9.500 - - 0 - 0.00%
2019-06-12 0 0.172 0.171 0.193 0.171 0.172 24,000 4,124 0.1718 8.600 8.550 9.650 8.550 8.600 480 8.5917 -3.37%
2019-06-11 0 0.178 0.178 0.184 0.172 0.179 64,000 11,240 0.1756 8.900 8.900 9.200 8.600 8.950 1,280 8.7813 -4.30%
2019-06-10 0 0.186 0.172 0.187 0.186 0.186 48,000 8,928 0.1860 9.300 8.600 9.350 9.300 9.300 960 9.3000 -0.53%
2019-06-06 0 0.187 0.172 0.187 0.187 0.187 12,000 2,236 0.1863 9.350 8.600 9.350 9.350 9.350 240 9.3167 6.25%
2019-06-05 0 0.176 0.171 0.187 - - 0 0 - 8.800 8.550 9.350 - - 0 - 0.00%
2019-06-04 0 0.176 0.172 0.187 0.172 0.176 276,000 47,872 0.1734 8.800 8.600 9.350 8.600 8.800 5,520 8.6725 -2.22%
2019-06-03 0 0.180 0.171 0.181 0.170 0.180 72,000 12,548 0.1743 9.000 8.550 9.050 8.500 9.000 1,440 8.7139 -2.17%
2019-05-31 0 0.184 0.172 0.184 - - 0 0 - 9.200 8.600 9.200 - - 0 - 0.00%
2019-05-30 0 0.184 0.173 0.184 0.184 0.185 72,000 13,268 0.1843 9.200 8.650 9.200 9.200 9.250 1,440 9.2139 -1.60%
2019-05-29 0 0.187 0.174 0.187 0.174 0.187 100,000 18,180 0.1818 9.350 8.700 9.350 8.700 9.350 2,000 9.0900 1.63%
2019-05-28 0 0.184 0.184 0.185 0.173 0.178 68,000 11,928 0.1754 9.200 9.200 9.250 8.650 8.900 1,360 8.7706 2.22%
2019-05-27 0 0.180 0.175 0.185 0.176 0.184 528,000 93,060 0.1763 9.000 8.750 9.250 8.800 9.200 10,560 8.8125 -4.76%
2019-05-24 0 0.189 0.176 0.189 0.189 0.189 64,000 12,096 0.1890 9.450 8.800 9.450 9.450 9.450 1,280 9.4500 0.00%
2019-05-23 0 0.189 0.176 0.200 - - 0 0 - 9.450 8.800 10.00 - - 0 - 0.00%
2019-05-22 0 0.189 0.179 0.200 - - 0 0 - 9.450 8.950 10.00 - - 0 - 0.00%
2019-05-21 0 0.189 0.180 0.190 0.189 0.190 676,000 128,360 0.1899 9.450 9.000 9.500 9.450 9.500 13,520 9.4941 -3.08%
2019-05-20 0 0.195 0.195 0.199 0.177 0.185 112,000 20,000 0.1786 9.750 9.750 9.950 8.850 9.250 2,240 8.9286 0.00%
2019-05-17 0 0.195 0.182 0.199 - - 0 0 - 9.750 9.100 9.950 - - 0 - 0.00%
2019-05-16 0 0.195 0.180 0.199 - - 0 0 - 9.750 9.000 9.950 - - 0 - 0.00%
2019-05-15 0 0.195 0.178 0.199 0.195 0.195 96,000 18,720 0.1950 9.750 8.900 9.950 9.750 9.750 1,920 9.7500 0.00%
2019-05-14 0 0.195 0.178 0.199 - - 0 0 - 9.750 8.900 9.950 - - 0 - 0.00%
2019-05-10 0 0.195 0.181 0.199 0.195 0.195 28,000 5,460 0.1950 9.750 9.050 9.950 9.750 9.750 560 9.7500 0.00%
2019-05-09 0 0.195 0.181 0.199 0.195 0.195 40,000 7,800 0.1950 9.750 9.050 9.950 9.750 9.750 800 9.7500 0.52%
2019-05-08 0 0.194 0.181 0.198 - - 0 0 - 9.700 9.050 9.900 - - 0 - 0.00%
2019-05-07 0 0.194 0.194 0.198 0.185 0.185 24,000 4,440 0.1850 9.700 9.700 9.900 9.250 9.250 480 9.2500 0.00%
2019-05-06 0 0.194 0.194 0.196 0.184 0.186 236,000 43,652 0.1850 9.700 9.700 9.800 9.200 9.300 4,720 9.2483 0.00%
2019-05-03 0 0.194 0.183 0.199 - - 0 0 - 9.700 9.150 9.950 - - 0 - 0.00%
2019-05-02 0 0.194 0.193 0.194 0.198 0.200 140,000 27,920 0.1994 9.700 9.650 9.700 9.900 10.00 2,800 9.9714 3.74%
2019-04-30 0 0.187 0.185 0.190 0.187 0.190 648,000 121,320 0.1872 9.350 9.250 9.500 9.350 9.500 12,960 9.3611 -2.09%
2019-04-29 0 0.191 0.185 0.191 - - 0 0 - 9.550 9.250 9.550 - - 0 - 0.00%
2019-04-26 0 0.191 0.185 0.191 - - 0 0 - 9.550 9.250 9.550 - - 0 - 0.00%
2019-04-25 0 0.191 0.187 0.195 0.191 0.195 12,000 2,308 0.1923 9.550 9.350 9.750 9.550 9.750 240 9.6167 -2.05%
2019-04-24 0 0.195 0.186 0.200 - - 0 0 - 9.750 9.300 10.00 - - 0 - 0.00%
2019-04-23 0 0.195 0.184 0.204 - - 0 0 - 9.750 9.200 10.20 - - 0 - 0.00%
2019-04-18 0 0.195 0.190 0.195 0.187 0.195 84,000 15,980 0.1902 9.750 9.500 9.750 9.350 9.750 1,680 9.5119 -2.01%
2019-04-17 0 0.199 0.186 0.201 0.196 0.199 68,000 13,340 0.1962 9.950 9.300 10.05 9.800 9.950 1,360 9.8088 0.00%
2019-04-16 0 0.199 0.187 0.199 - - 0 0 - 9.950 9.350 9.950 - - 0 - -0.50%
2019-04-15 0 0.200 0.185 0.200 - - 0 0 - 10.00 9.250 10.00 - - 0 - 0.00%
2019-04-12 0 0.200 0.186 0.205 - - 0 0 - 10.00 9.300 10.25 - - 0 - 0.00%
2019-04-11 0 0.200 0.192 0.200 0.187 0.207 120,000 23,804 0.1984 10.00 9.600 10.00 9.350 10.35 2,400 9.9183 6.95%
2019-04-10 0 0.187 0.184 0.190 0.180 0.189 136,000 25,268 0.1858 9.350 9.200 9.500 9.000 9.450 2,720 9.2897 -0.53%
2019-04-09 0 0.188 0.185 0.200 0.185 0.188 96,000 17,868 0.1861 9.400 9.250 10.00 9.250 9.400 1,920 9.3063 -5.05%
2019-04-08 0 0.198 0.184 0.198 - - 0 0 - 9.900 9.200 9.900 - - 0 - 0.00%
2019-04-04 0 0.198 0.184 0.198 0.194 0.198 16,000 3,148 0.1968 9.900 9.200 9.900 9.700 9.900 320 9.8375 4.76%
2019-04-03 0 0.189 0.185 0.198 0.185 0.198 768,000 145,440 0.1894 9.450 9.250 9.900 9.250 9.900 15,360 9.4688 -5.03%
2019-04-02 0 0.199 0.185 0.199 - - 1,200 211 0.1758 9.950 9.250 9.950 - - 24 8.7917 0.00%
2019-04-01 0 0.199 0.190 0.199 0.173 0.199 168,000 30,792 0.1833 9.950 9.500 9.950 8.650 9.950 3,360 9.1643 5.29%
2019-03-29 0 0.189 0.188 0.189 0.188 0.198 1,788,000 343,080 0.1919 9.450 9.400 9.450 9.400 9.900 35,760 9.5940 -11.27%
2019-03-28 0 0.213 0.198 0.213 0.215 0.215 16,000 3,400 0.2125 10.65 9.900 10.65 10.75 10.75 320 10.625 0.95%
2019-03-27 0 0.211 0.203 0.211 0.211 0.211 24,000 5,048 0.2103 10.55 10.15 10.55 10.55 10.55 480 10.517 0.00%
2019-03-26 0 0.211 0.205 0.211 0.197 0.211 460,000 93,936 0.2042 10.55 10.25 10.55 9.850 10.55 9,200 10.210 -3.21%
2019-03-25 0 0.218 0.211 0.220 0.203 0.218 404,000 84,740 0.2098 10.90 10.55 11.00 10.15 10.90 8,080 10.488 -2.68%
2019-03-22 0 0.224 0.207 0.226 0.210 0.235 508,000 109,256 0.2151 11.20 10.35 11.30 10.50 11.75 10,160 10.754 0.90%
2019-03-21 0 0.222 0.217 0.223 0.207 0.222 68,000 14,564 0.2142 11.10 10.85 11.15 10.35 11.10 1,360 10.709 0.00%
2019-03-20 0 0.222 0.215 0.222 0.212 0.243 464,000 100,572 0.2168 11.10 10.75 11.10 10.60 12.15 9,280 10.838 -2.63%
2019-03-19 0 0.228 0.213 0.234 - - 0 0 - 11.40 10.65 11.70 - - 0 - 0.00%
2019-03-18 0 0.228 0.206 0.230 0.211 0.230 252,000 53,472 0.2122 11.40 10.30 11.50 10.55 11.50 5,040 10.610 -2.56%
2019-03-15 0 0.234 0.222 0.234 0.222 0.244 616,000 139,728 0.2268 11.70 11.10 11.70 11.10 12.20 12,320 11.342 -4.10%
2019-03-14 0 0.244 0.231 0.244 0.221 0.246 196,000 46,584 0.2377 12.20 11.55 12.20 11.05 12.30 3,920 11.884 5.17%
2019-03-13 0 0.232 0.225 0.232 0.222 0.233 476,000 106,792 0.2244 11.60 11.25 11.60 11.10 11.65 9,520 11.218 -2.11%
2019-03-12 0 0.237 0.234 0.237 0.237 0.250 456,000 110,708 0.2428 11.85 11.70 11.85 11.85 12.50 9,120 12.139 -4.44%
2019-03-11 0 0.248 0.235 0.248 0.244 0.250 844,000 206,572 0.2448 12.40 11.75 12.40 12.20 12.50 16,880 12.238 1.22%
2019-03-08 0 0.245 0.240 0.245 0.228 0.246 1,888,000 445,520 0.2360 12.25 12.00 12.25 11.40 12.30 37,760 11.799 -1.61%
2019-03-07 0 0.249 0.245 0.249 0.216 0.255 3,552,000 846,228 0.2382 12.45 12.25 12.45 10.80 12.75 71,040 11.912 13.18%
2019-03-06 0 0.220 0.219 0.222 0.216 0.222 16,000 3,516 0.2198 11.00 10.95 11.10 10.80 11.10 320 10.988 2.33%
2019-03-05 0 0.215 0.212 0.215 0.210 0.232 1,452,000 313,960 0.2162 10.75 10.60 10.75 10.50 11.60 29,040 10.811 1.42%
2019-03-04 0 0.212 0.193 0.213 0.200 0.213 780,000 164,360 0.2107 10.60 9.650 10.65 10.00 10.65 15,600 10.536 0.47%
2019-03-01 0 0.211 0.211 0.213 0.202 0.223 248,000 51,388 0.2072 10.55 10.55 10.65 10.10 11.15 4,960 10.360 -1.40%
2019-02-28 0 0.214 0.214 0.215 0.203 0.214 152,000 32,396 0.2131 10.70 10.70 10.75 10.15 10.70 3,040 10.657 -0.47%
2019-02-27 0 0.215 0.206 0.215 0.193 0.222 92,000 20,120 0.2187 10.75 10.30 10.75 9.650 11.10 1,840 10.935 1.42%
2019-02-26 0 0.212 0.204 0.212 0.200 0.219 352,000 72,552 0.2061 10.60 10.20 10.60 10.00 10.95 7,040 10.306 -2.75%
2019-02-25 0 0.218 0.202 0.218 0.198 0.223 648,000 133,388 0.2058 10.90 10.10 10.90 9.900 11.15 12,960 10.292 2.83%
2019-02-22 0 0.212 0.198 0.212 0.198 0.212 80,000 16,088 0.2011 10.60 9.900 10.60 9.900 10.60 1,600 10.055 6.00%
2019-02-21 0 0.200 0.195 0.210 0.200 0.215 168,000 35,476 0.2112 10.00 9.750 10.50 10.00 10.75 3,360 10.558 -1.48%
2019-02-20 0 0.203 0.203 0.216 0.197 0.197 596,000 117,412 0.1970 10.15 10.15 10.80 9.850 9.850 11,920 9.8500 0.50%
2019-02-19 0 0.202 0.196 0.211 0.199 0.202 172,000 34,180 0.1987 10.10 9.800 10.55 9.950 10.10 3,440 9.9360 3.06%
2019-02-18 0 0.196 0.195 0.202 0.196 0.196 20,000 3,920 0.1960 9.800 9.750 10.10 9.800 9.800 400 9.8000 -8.41%
2019-02-15 0 0.214 0.202 0.214 0.214 0.215 20,000 4,296 0.2148 10.70 10.10 10.70 10.70 10.75 400 10.740 -0.47%
2019-02-14 0 0.215 0.210 0.215 0.210 0.216 36,000 7,584 0.2107 10.75 10.50 10.75 10.50 10.80 720 10.533 2.38%
2019-02-13 0 0.210 0.192 0.210 0.209 0.210 52,000 10,916 0.2099 10.50 9.600 10.50 10.45 10.50 1,040 10.496 2.44%
2019-02-12 0 0.205 0.199 0.205 0.203 0.205 64,000 13,080 0.2044 10.25 9.950 10.25 10.15 10.25 1,280 10.219 -2.38%
2019-02-11 0 0.210 0.200 0.210 0.188 0.210 116,000 23,584 0.2033 10.50 10.00 10.50 9.400 10.50 2,320 10.166 2.44%
2019-02-08 0 0.205 0.196 0.205 - - 0 0 - 10.25 9.800 10.25 - - 0 - 0.00%
2019-02-04 0 0.205 0.186 0.205 - - 0 0 - 10.25 9.300 10.25 - - 0 - -0.97%
2019-02-01 0 0.207 0.188 0.207 0.202 0.207 60,000 12,296 0.2049 10.35 9.400 10.35 10.10 10.35 1,200 10.247 2.48%
2019-01-31 0 0.202 0.198 0.202 0.198 0.203 164,000 32,780 0.1999 10.10 9.900 10.10 9.900 10.15 3,280 9.9939 2.02%
2019-01-30 0 0.198 0.197 0.203 0.190 0.200 1,168,000 227,104 0.1944 9.900 9.850 10.15 9.500 10.00 23,360 9.7219 1.54%
2019-01-29 0 0.195 0.202 0.203 - - 0 0 - 9.750 10.10 10.15 - - 0 - 0.00%
2019-01-28 0 0.195 0.200 0.203 0.195 0.196 80,000 15,624 0.1953 9.750 10.00 10.15 9.750 9.800 1,600 9.7650 0.00%
2019-01-25 0 0.195 0.195 0.202 0.190 0.195 156,000 30,220 0.1937 9.750 9.750 10.10 9.500 9.750 3,120 9.6859 -3.94%
2019-01-24 0 0.203 0.189 0.203 - - 0 0 - 10.15 9.450 10.15 - - 0 - 0.00%
2019-01-23 0 0.203 0.188 0.203 0.200 0.203 48,000 9,624 0.2005 10.15 9.400 10.15 10.00 10.15 960 10.025 0.50%
2019-01-22 0 0.202 0.189 0.202 - - 0 0 - 10.10 9.450 10.10 - - 0 - -0.49%
2019-01-21 0 0.203 0.189 0.203 0.185 0.203 304,000 56,628 0.1863 10.15 9.450 10.15 9.250 10.15 6,080 9.3138 6.84%
2019-01-18 0 0.190 0.186 0.188 - - 0 0 - 9.500 9.300 9.400 - - 0 - 0.00%
2019-01-17 0 0.190 0.190 0.200 0.190 0.191 80,000 15,240 0.1905 9.500 9.500 10.00 9.500 9.550 1,600 9.5250 -5.47%
2019-01-16 0 0.201 0.190 0.207 - - 0 0 - 10.05 9.500 10.35 - - 0 - 0.00%
2019-01-15 0 0.201 0.190 0.200 0.205 0.209 12,000 2,492 0.2077 10.05 9.500 10.00 10.25 10.45 240 10.383 -3.83%
2019-01-14 0 0.209 0.192 0.209 - - 0 0 - 10.45 9.600 10.45 - - 0 - 0.00%
2019-01-11 0 0.209 0.198 0.209 - - 0 0 - 10.45 9.900 10.45 - - 0 - -2.79%
2019-01-10 0 0.215 0.199 0.215 - - 0 0 - 10.75 9.950 10.75 - - 0 - 0.00%
2019-01-09 0 0.215 0.207 0.215 0.204 0.228 772,000 164,032 0.2125 10.75 10.35 10.75 10.20 11.40 15,440 10.624 1.90%
2019-01-08 0 0.211 0.211 0.225 0.200 0.225 1,076,000 222,640 0.2069 10.55 10.55 11.25 10.00 11.25 21,520 10.346 7.11%
2019-01-07 0 0.197 0.197 0.203 0.184 0.209 432,000 80,284 0.1858 9.850 9.850 10.15 9.200 10.45 8,640 9.2921 -0.51%
2019-01-04 0 0.198 0.180 0.198 0.210 0.210 20,000 4,120 0.2060 9.900 9.000 9.900 10.50 10.50 400 10.300 3.66%
2019-01-03 0 0.191 0.182 0.191 0.179 0.191 584,000 109,384 0.1873 9.550 9.100 9.550 8.950 9.550 11,680 9.3651 -2.05%
2019-01-02 0 0.195 0.180 0.195 - - 0 0 - 9.750 9.000 9.750 - - 0 - -1.02%
2018-12-31 0 0.197 0.189 0.198 - - 0 0 - 9.850 9.450 9.900 - - 0 - 0.00%
2018-12-28 0 0.197 0.182 0.198 0.185 0.198 180,000 33,924 0.1885 9.850 9.100 9.900 9.250 9.900 3,600 9.4233 5.35%
2018-12-27 0 0.187 0.187 0.200 - - 0 0 - 9.350 9.350 10.00 - - 0 - 0.00%
2018-12-24 0 0.187 0.187 0.194 0.187 0.187 100,000 18,700 0.1870 9.350 9.350 9.700 9.350 9.350 2,000 9.3500 -5.56%
2018-12-21 0 0.198 0.189 0.198 - - 0 0 - 9.900 9.450 9.900 - - 0 - -0.50%
2018-12-20 0 0.199 0.188 0.199 0.194 0.199 96,000 18,644 0.1942 9.950 9.400 9.950 9.700 9.950 1,920 9.7104 0.00%
2018-12-19 0 0.199 0.187 0.199 0.199 0.199 44,000 8,756 0.1990 9.950 9.350 9.950 9.950 9.950 880 9.9500 4.74%
2018-12-18 0 0.190 0.190 0.200 0.187 0.199 24,000 4,728 0.1970 9.500 9.500 10.00 9.350 9.950 480 9.8500 -2.06%
2018-12-17 0 0.194 0.189 0.198 - - 0 0 - 9.700 9.450 9.900 - - 0 - 0.00%
2018-12-14 0 0.194 0.196 0.197 0.190 0.194 116,000 22,196 0.1913 9.700 9.800 9.850 9.500 9.700 2,320 9.5672 0.52%
2018-12-13 0 0.193 0.191 0.198 0.193 0.195 384,000 74,400 0.1938 9.650 9.550 9.900 9.650 9.750 7,680 9.6875 -1.53%
2018-12-12 0 0.196 0.196 0.209 0.196 0.198 40,000 7,904 0.1976 9.800 9.800 10.45 9.800 9.900 800 9.8800 -1.01%
2018-12-11 0 0.198 0.192 0.200 0.198 0.199 80,000 15,900 0.1988 9.900 9.600 10.00 9.900 9.950 1,600 9.9375 -1.00%
2018-12-10 0 0.200 0.190 0.210 0.200 0.201 160,000 32,060 0.2004 10.00 9.500 10.50 10.00 10.05 3,200 10.019 0.00%
2018-12-07 0 0.200 0.190 0.201 0.200 0.200 40,000 8,000 0.2000 10.00 9.500 10.05 10.00 10.00 800 10.000 0.00%
2018-12-06 0 0.200 0.188 0.203 0.194 0.200 404,000 78,664 0.1947 10.00 9.400 10.15 9.700 10.00 8,080 9.7356 2.04%
2018-12-05 0 0.196 0.196 0.200 0.186 0.196 368,000 71,608 0.1946 9.800 9.800 10.00 9.300 9.800 7,360 9.7293 3.16%
2018-12-04 0 0.190 0.190 0.198 0.190 0.200 428,000 83,720 0.1956 9.500 9.500 9.900 9.500 10.00 8,560 9.7804 -7.32%
2018-12-03 0 0.205 0.198 0.217 0.195 0.210 1,108,000 222,804 0.2011 10.25 9.900 10.85 9.750 10.50 22,160 10.054 -1.91%
2018-11-30 0 0.209 0.205 0.212 0.205 0.213 304,000 63,116 0.2076 10.45 10.25 10.60 10.25 10.65 6,080 10.381 -3.69%
2018-11-29 0 0.217 0.215 0.220 0.202 0.235 3,092,000 674,748 0.2182 10.85 10.75 11.00 10.10 11.75 61,840 10.911 8.50%
2018-11-28 0 0.200 0.195 0.200 0.198 0.200 124,000 24,560 0.1981 10.00 9.750 10.00 9.900 10.00 2,480 9.9032 -1.48%
2018-11-27 0 0.203 0.199 0.203 0.196 0.209 256,000 50,812 0.1985 10.15 9.950 10.15 9.800 10.45 5,120 9.9242 0.50%
2018-11-26 0 0.202 0.197 0.203 0.192 0.204 104,000 20,824 0.2002 10.10 9.850 10.15 9.600 10.20 2,080 10.012 -0.98%
2018-11-23 0 0.204 0.200 0.204 - - 0 0 - 10.20 10.00 10.20 - - 0 - -0.49%
2018-11-22 0 0.205 0.200 0.205 0.189 0.205 848,000 166,696 0.1966 10.25 10.00 10.25 9.450 10.25 16,960 9.8288 6.77%
2018-11-21 0 0.192 0.191 0.200 0.192 0.192 4,000 768 0.1920 9.600 9.550 10.00 9.600 9.600 80 9.6000 -1.54%
2018-11-20 0 0.195 0.194 0.197 0.195 0.197 48,000 9,404 0.1959 9.750 9.700 9.850 9.750 9.850 960 9.7958 -1.02%
2018-11-19 0 0.197 0.192 0.200 - - 0 0 - 9.850 9.600 10.00 - - 0 - 0.00%
2018-11-16 0 0.197 0.194 0.201 0.197 0.201 180,000 36,004 0.2000 9.850 9.700 10.05 9.850 10.05 3,600 10.001 -1.50%
2018-11-15 0 0.200 0.200 0.209 0.192 0.194 92,000 17,812 0.1936 10.00 10.00 10.45 9.600 9.700 1,840 9.6804 -0.50%
2018-11-14 0 0.201 0.195 0.205 - - 0 0 - 10.05 9.750 10.25 - - 0 - 0.00%
2018-11-13 0 0.201 0.193 0.214 - - 0 0 - 10.05 9.650 10.70 - - 0 - 0.00%
2018-11-12 0 0.201 0.200 0.210 - - 0 0 - 10.05 10.00 10.50 - - 0 - 0.00%
2018-11-09 0 0.201 0.197 0.205 - - 0 0 - 10.05 9.850 10.25 - - 0 - 0.00%
2018-11-08 0 0.201 0.200 0.203 0.198 0.205 1,468,000 293,936 0.2002 10.05 10.00 10.15 9.900 10.25 29,360 10.011 3.08%
2018-11-07 0 0.195 0.195 0.202 - - 0 0 - 9.750 9.750 10.10 - - 0 - 0.00%
2018-11-06 0 0.195 0.195 0.199 0.194 0.200 168,000 33,556 0.1997 9.750 9.750 9.950 9.700 10.00 3,360 9.9869 -2.50%
2018-11-05 0 0.200 0.193 0.203 0.189 0.210 36,000 7,020 0.1950 10.00 9.650 10.15 9.450 10.50 720 9.7500 0.50%
2018-11-02 0 0.199 0.190 0.199 0.196 0.199 216,000 42,932 0.1988 9.950 9.500 9.950 9.800 9.950 4,320 9.9380 2.05%
2018-11-01 0 0.195 0.186 0.196 0.195 0.197 224,000 43,692 0.1951 9.750 9.300 9.800 9.750 9.850 4,480 9.7527 2.63%
2018-10-31 0 0.190 0.182 0.190 0.171 0.190 16,000 2,924 0.1828 9.500 9.100 9.500 8.550 9.500 320 9.1375 1.06%
2018-10-30 0 0.188 0.182 0.188 0.180 0.193 1,620,000 294,520 0.1818 9.400 9.100 9.400 9.000 9.650 32,400 9.0901 -3.59%
2018-10-29 0 0.195 0.195 0.196 0.193 0.193 396,000 76,428 0.1930 9.750 9.750 9.800 9.650 9.650 7,920 9.6500 0.52%
2018-10-26 0 0.194 0.193 0.196 0.194 0.194 104,000 20,176 0.1940 9.700 9.650 9.800 9.700 9.700 2,080 9.7000 2.65%
2018-10-25 0 0.189 0.189 0.195 0.189 0.190 72,000 13,672 0.1899 9.450 9.450 9.750 9.450 9.500 1,440 9.4944 -0.53%
2018-10-24 0 0.190 0.193 0.196 0.190 0.197 240,000 46,452 0.1936 9.500 9.650 9.800 9.500 9.850 4,800 9.6775 -4.04%
2018-10-23 0 0.198 0.196 0.203 0.194 0.205 1,416,000 281,880 0.1991 9.900 9.800 10.15 9.700 10.25 28,320 9.9534 -1.00%
2018-10-22 0 0.200 0.200 0.207 0.200 0.210 1,420,000 287,480 0.2025 10.00 10.00 10.35 10.00 10.50 28,400 10.123 -6.98%
2018-10-19 0 0.215 0.200 0.217 0.200 0.215 156,000 32,736 0.2098 10.75 10.00 10.85 10.00 10.75 3,120 10.492 -0.92%
2018-10-18 0 0.217 0.206 0.217 0.217 0.217 100,000 21,700 0.2170 10.85 10.30 10.85 10.85 10.85 2,000 10.850 -1.36%
2018-10-16 0 0.220 0.220 0.225 0.210 0.210 32,000 6,720 0.2100 11.00 11.00 11.25 10.50 10.50 640 10.500 -3.51%
2018-10-15 0 0.228 0.209 0.228 0.213 0.230 60,000 12,908 0.2151 11.40 10.45 11.40 10.65 11.50 1,200 10.757 7.04%
2018-10-12 0 0.213 0.211 0.212 0.205 0.225 808,000 168,376 0.2084 10.65 10.55 10.60 10.25 11.25 16,160 10.419 3.40%
2018-10-11 0 0.206 0.205 0.210 0.206 0.220 360,000 76,000 0.2111 10.30 10.25 10.50 10.30 11.00 7,200 10.556 -9.25%
2018-10-10 0 0.227 0.227 0.228 0.220 0.228 528,000 116,900 0.2214 11.35 11.35 11.40 11.00 11.40 10,560 11.070 -2.16%
2018-10-09 0 0.232 0.232 0.236 0.222 0.233 68,000 15,616 0.2296 11.60 11.60 11.80 11.10 11.65 1,360 11.482 0.87%
2018-10-08 0 0.230 0.222 0.233 0.230 0.232 52,000 12,000 0.2308 11.50 11.10 11.65 11.50 11.60 1,040 11.538 -1.29%
2018-10-05 0 0.233 0.233 0.240 0.227 0.249 388,000 88,728 0.2287 11.65 11.65 12.00 11.35 12.45 7,760 11.434 -2.92%
2018-10-04 0 0.240 0.234 0.240 0.226 0.245 648,000 152,408 0.2352 12.00 11.70 12.00 11.30 12.25 12,960 11.760 3.00%
2018-10-03 0 0.233 0.233 0.235 0.225 0.233 244,000 55,088 0.2258 11.65 11.65 11.75 11.25 11.65 4,880 11.289 2.19%
2018-10-02 0 0.228 0.228 0.230 0.224 0.240 1,020,000 234,104 0.2295 11.40 11.40 11.50 11.20 12.00 20,400 11.476 -7.32%
2018-09-28 0 0.246 0.246 0.250 0.243 0.260 68,000 16,656 0.2449 12.30 12.30 12.50 12.15 13.00 1,360 12.247 0.82%
2018-09-27 0 0.244 0.248 0.249 0.243 0.250 132,000 32,580 0.2468 12.20 12.40 12.45 12.15 12.50 2,640 12.341 -6.15%
2018-09-26 0 0.260 0.245 0.260 0.246 0.260 416,000 103,700 0.2493 13.00 12.25 13.00 12.30 13.00 8,320 12.464 5.69%
2018-09-24 0 0.246 0.246 0.255 0.245 0.247 216,000 53,180 0.2462 12.30 12.30 12.75 12.25 12.35 4,320 12.310 -3.53%
2018-09-21 0 0.255 0.250 0.255 0.246 0.275 1,692,000 436,564 0.2580 12.75 12.50 12.75 12.30 13.75 33,840 12.901 -3.77%
2018-09-20 0 0.265 0.265 0.275 0.228 0.300 7,652,000 2,079,740 0.2718 13.25 13.25 13.75 11.40 15.00 153,040 13.590 16.74%
2018-09-19 0 0.227 0.224 0.228 0.220 0.239 2,344,000 527,232 0.2249 11.35 11.20 11.40 11.00 11.95 46,880 11.246 -5.02%
2018-09-18 0 0.239 0.239 0.248 - - 0 0 - 11.95 11.95 12.40 - - 0 - 0.00%
2018-09-17 0 0.239 0.239 0.245 0.239 0.250 1,384,000 342,336 0.2474 11.95 11.95 12.25 11.95 12.50 27,680 12.368 -3.24%
2018-09-14 0 0.247 0.231 0.247 - - 0 0 - 12.35 11.55 12.35 - - 0 - -0.40%
2018-09-13 0 0.248 0.235 0.248 0.241 0.249 200,000 49,000 0.2450 12.40 11.75 12.40 12.05 12.45 4,000 12.250 4.20%
2018-09-12 0 0.238 0.232 0.238 0.235 0.240 236,000 56,216 0.2382 11.90 11.60 11.90 11.75 12.00 4,720 11.910 1.28%
2018-09-11 0 0.235 0.230 0.242 0.230 0.255 1,548,000 376,732 0.2434 11.75 11.50 12.10 11.50 12.75 30,960 12.168 -2.89%
2018-09-10 0 0.242 0.242 0.250 0.240 0.250 380,000 92,820 0.2443 12.10 12.10 12.50 12.00 12.50 7,600 12.213 -6.92%
2018-09-07 0 0.260 0.250 0.260 0.250 0.260 84,000 21,220 0.2526 13.00 12.50 13.00 12.50 13.00 1,680 12.631 4.42%
2018-09-06 0 0.249 0.246 0.249 0.245 0.255 720,000 178,740 0.2483 12.45 12.30 12.45 12.25 12.75 14,400 12.413 -6.04%
2018-09-05 0 0.265 0.255 0.270 0.255 0.265 44,000 11,260 0.2559 13.25 12.75 13.50 12.75 13.25 880 12.795 1.92%
2018-09-04 0 0.260 0.255 0.260 0.255 0.260 472,000 121,120 0.2566 13.00 12.75 13.00 12.75 13.00 9,440 12.831 0.00%
2018-09-03 0 0.260 0.260 0.265 0.255 0.275 2,036,000 544,340 0.2674 13.00 13.00 13.25 12.75 13.75 40,720 13.368 -7.14%
2018-08-31 0 0.280 0.265 0.280 - - 0 0 - 14.00 13.25 14.00 - - 0 - 0.00%
2018-08-30 0 0.280 0.275 0.280 0.260 0.280 1,288,000 342,420 0.2659 14.00 13.75 14.00 13.00 14.00 25,760 13.293 1.82%
2018-08-29 0 0.275 0.275 0.280 0.270 0.280 160,000 43,640 0.2728 13.75 13.75 14.00 13.50 14.00 3,200 13.638 -1.79%
2018-08-28 0 0.280 0.270 0.285 0.270 0.280 92,000 25,320 0.2752 14.00 13.50 14.25 13.50 14.00 1,840 13.761 0.00%
2018-08-27 0 0.280 0.270 0.280 0.275 0.280 1,004,000 276,140 0.2750 14.00 13.50 14.00 13.75 14.00 20,080 13.752 1.82%
2018-08-24 0 0.275 0.275 0.280 0.275 0.275 24,000 6,600 0.2750 13.75 13.75 14.00 13.75 13.75 480 13.750 1.85%
2018-08-23 0 0.270 0.265 0.275 0.270 0.270 100,000 27,000 0.2700 13.50 13.25 13.75 13.50 13.50 2,000 13.500 -1.82%
2018-08-22 0 0.275 0.275 0.280 0.260 0.275 436,000 116,400 0.2670 13.75 13.75 14.00 13.00 13.75 8,720 13.349 3.77%
2018-08-21 0 0.265 0.260 0.265 0.265 0.265 140,000 37,100 0.2650 13.25 13.00 13.25 13.25 13.25 2,800 13.250 1.92%
2018-08-20 0 0.260 0.255 0.265 0.255 0.260 1,692,000 438,640 0.2592 13.00 12.75 13.25 12.75 13.00 33,840 12.962 0.00%
2018-08-17 0 0.260 0.255 0.260 0.250 0.265 2,160,000 558,140 0.2584 13.00 12.75 13.00 12.50 13.25 43,200 12.920 -5.45%
2018-08-16 0 0.275 0.270 0.275 0.260 0.275 1,732,000 460,100 0.2656 13.75 13.50 13.75 13.00 13.75 34,640 13.282 1.85%
2018-08-15 0 0.270 0.265 0.270 0.260 0.270 1,232,000 324,040 0.2630 13.50 13.25 13.50 13.00 13.50 24,640 13.151 1.89%
2018-08-14 0 0.265 0.260 0.265 0.260 0.275 1,388,000 373,220 0.2689 13.25 13.00 13.25 13.00 13.75 27,760 13.445 -3.64%
2018-08-13 0 0.275 0.260 0.275 0.260 0.275 3,268,000 862,560 0.2639 13.75 13.00 13.75 13.00 13.75 65,360 13.197 -1.79%
2018-08-10 0 0.280 0.275 0.295 0.275 0.280 436,000 120,600 0.2766 14.00 13.75 14.75 13.75 14.00 8,720 13.830 -1.75%
2018-08-09 0 0.285 0.275 0.285 0.270 0.290 2,176,000 600,480 0.2760 14.25 13.75 14.25 13.50 14.50 43,520 13.798 -5.00%
2018-08-08 0 0.300 0.285 0.300 0.305 0.305 8,000 2,440 0.3050 15.00 14.25 15.00 15.25 15.25 160 15.250 -1.64%
2018-08-07 0 0.305 0.300 0.310 0.280 0.310 436,000 125,620 0.2881 15.25 15.00 15.50 14.00 15.50 8,720 14.406 3.39%
2018-08-06 0 0.295 0.290 0.295 0.285 0.310 10,712,000 3,071,940 0.2868 14.75 14.50 14.75 14.25 15.50 214,240 14.339 3.51%
2018-08-03 0 0.285 0.280 0.285 0.265 0.285 452,000 122,760 0.2716 14.25 14.00 14.25 13.25 14.25 9,040 13.580 -3.39%
2018-08-02 0 0.295 0.290 0.295 0.290 0.310 896,000 267,000 0.2980 14.75 14.50 14.75 14.50 15.50 17,920 14.900 -7.81%
2018-08-01 0 0.320 0.315 0.320 - - 0 0 - 16.00 15.75 16.00 - - 0 - 0.00%
2018-07-31 0 0.320 0.315 0.325 0.315 0.335 1,832,000 588,000 0.3210 16.00 15.75 16.25 15.75 16.75 36,640 16.048 -4.48%
2018-07-30 0 0.335 0.320 0.335 0.320 0.335 392,000 126,260 0.3221 16.75 16.00 16.75 16.00 16.75 7,840 16.105 1.52%
2018-07-27 0 0.330 0.325 0.330 0.325 0.340 632,000 208,340 0.3297 16.50 16.25 16.50 16.25 17.00 12,640 16.483 -2.94%
2018-07-26 0 0.340 0.335 0.340 0.295 0.350 2,916,000 950,800 0.3261 17.00 16.75 17.00 14.75 17.50 58,320 16.303 13.33%
2018-07-25 0 0.300 0.290 0.300 0.275 0.300 1,444,000 406,240 0.2813 15.00 14.50 15.00 13.75 15.00 28,880 14.066 5.26%
2018-07-24 0 0.285 0.275 0.290 0.275 0.295 1,200,000 340,020 0.2834 14.25 13.75 14.50 13.75 14.75 24,000 14.168 3.64%
2018-07-23 0 0.275 0.275 0.280 0.265 0.285 1,396,000 390,900 0.2800 13.75 13.75 14.00 13.25 14.25 27,920 14.001 -3.51%
2018-07-20 0 0.285 0.270 0.275 0.270 0.295 2,456,000 687,500 0.2799 14.25 13.50 13.75 13.50 14.75 49,120 13.996 -3.39%
2018-07-19 0 0.295 0.290 0.295 0.280 0.300 2,384,000 688,660 0.2889 14.75 14.50 14.75 14.00 15.00 47,680 14.443 -3.28%
2018-07-18 0 0.305 0.295 0.315 0.305 0.305 60,000 18,300 0.3050 15.25 14.75 15.75 15.25 15.25 1,200 15.250 1.67%
2018-07-17 0 0.300 0.295 0.300 0.300 0.300 16,000 4,800 0.3000 15.00 14.75 15.00 15.00 15.00 320 15.000 -1.64%
2018-07-16 0 0.305 0.295 0.305 0.295 0.305 352,000 105,580 0.2999 15.25 14.75 15.25 14.75 15.25 7,040 14.997 -1.61%
2018-07-13 0 0.310 0.300 0.315 - - 0 0 - 15.50 15.00 15.75 - - 0 - 0.00%
2018-07-12 0 0.310 0.305 0.310 0.295 0.315 968,000 293,980 0.3037 15.50 15.25 15.50 14.75 15.75 19,360 15.185 0.00%
2018-07-11 0 0.310 0.300 0.310 0.300 0.310 840,000 257,200 0.3062 15.50 15.00 15.50 15.00 15.50 16,800 15.310 0.00%
2018-07-10 0 0.310 0.310 0.320 0.300 0.345 3,904,000 1,216,100 0.3115 15.50 15.50 16.00 15.00 17.25 78,080 15.575 3.33%
2018-07-09 0 0.300 0.300 0.305 0.295 0.320 1,560,000 473,380 0.3034 15.00 15.00 15.25 14.75 16.00 31,200 15.172 -6.25%
2018-07-06 0 0.320 0.315 0.320 0.310 0.320 484,000 150,840 0.3117 16.00 15.75 16.00 15.50 16.00 9,680 15.583 0.00%
2018-07-05 0 0.320 0.310 0.320 0.310 0.320 1,604,000 508,060 0.3167 16.00 15.50 16.00 15.50 16.00 32,080 15.837 1.59%
2018-07-04 0 0.315 0.315 0.320 0.310 0.325 2,876,000 910,660 0.3166 15.75 15.75 16.00 15.50 16.25 57,520 15.832 -4.55%
2018-07-03 0 0.330 0.325 0.330 0.330 0.360 1,616,000 538,300 0.3331 16.50 16.25 16.50 16.50 18.00 32,320 16.655 -8.33%
2018-06-29 0 0.360 0.355 0.360 0.355 0.375 1,980,000 713,060 0.3601 18.00 17.75 18.00 17.75 18.75 39,600 18.007 -1.37%
2018-06-28 0 0.365 0.365 0.370 0.365 0.375 1,136,000 417,640 0.3676 18.25 18.25 18.50 18.25 18.75 22,720 18.382 -1.35%
2018-06-27 0 0.370 0.365 0.370 0.375 0.375 612,000 229,500 0.3750 18.50 18.25 18.50 18.75 18.75 12,240 18.750 -2.63%
2018-06-26 0 0.380 0.375 0.380 0.375 0.380 572,000 215,540 0.3768 19.00 18.75 19.00 18.75 19.00 11,440 18.841 0.00%
2018-06-25 0 0.380 0.380 0.385 0.375 0.390 1,464,000 561,620 0.3836 19.00 19.00 19.25 18.75 19.50 29,280 19.181 -2.56%
2018-06-22 0 0.390 0.390 0.395 0.390 0.400 1,268,000 497,420 0.3923 19.50 19.50 19.75 19.50 20.00 25,360 19.614 1.30%
2018-06-21 0 0.385 0.380 0.385 0.385 0.390 524,000 201,780 0.3851 19.25 19.00 19.25 19.25 19.50 10,480 19.254 0.00%
2018-06-20 0 0.385 0.380 0.385 0.380 0.400 6,616,000 2,557,100 0.3865 19.25 19.00 19.25 19.00 20.00 132,320 19.325 0.00%
2018-06-19 0 0.385 0.380 0.400 0.380 0.400 1,560,000 607,800 0.3896 19.25 19.00 20.00 19.00 20.00 31,200 19.481 -6.10%
2018-06-15 0 0.410 0.410 0.415 0.390 0.420 4,536,000 1,835,520 0.4047 20.50 20.50 20.75 19.50 21.00 90,720 20.233 -3.53%
2018-06-14 0 0.425 0.420 0.425 0.410 0.430 1,976,000 831,400 0.4207 21.25 21.00 21.25 20.50 21.50 39,520 21.037 0.00%
2018-06-13 0 0.425 0.425 0.430 0.420 0.445 2,796,000 1,210,040 0.4328 21.25 21.25 21.50 21.00 22.25 55,920 21.639 -5.56%
2018-06-12 0 0.450 0.440 0.450 0.450 0.450 92,000 41,400 0.4500 22.50 22.00 22.50 22.50 22.50 1,840 22.500 -1.10%
2018-06-11 0 0.455 0.445 0.455 0.440 0.455 116,000 51,120 0.4407 22.75 22.25 22.75 22.00 22.75 2,320 22.034 2.25%
2018-06-08 0 0.445 0.445 0.450 0.425 0.465 1,696,000 745,180 0.4394 22.25 22.25 22.50 21.25 23.25 33,920 21.969 -2.20%
2018-06-07 0 0.455 0.440 0.465 0.440 0.460 364,000 163,620 0.4495 22.75 22.00 23.25 22.00 23.00 7,280 22.475 0.00%
2018-06-06 0 0.455 0.455 0.460 0.450 0.470 296,000 136,080 0.4597 22.75 22.75 23.00 22.50 23.50 5,920 22.986 -1.09%
2018-06-05 0 0.460 0.455 0.460 0.450 0.470 1,968,000 900,320 0.4575 23.00 22.75 23.00 22.50 23.50 39,360 22.874 -1.08%
2018-06-04 0 0.465 0.450 0.465 0.455 0.470 132,000 60,860 0.4611 23.25 22.50 23.25 22.75 23.50 2,640 23.053 1.09%
2018-06-01 0 0.460 0.430 0.460 0.420 0.460 3,536,000 1,529,540 0.4326 23.00 21.50 23.00 21.00 23.00 70,720 21.628 4.55%
2018-05-31 0 0.440 0.440 0.455 0.435 0.470 224,000 99,560 0.4445 22.00 22.00 22.75 21.75 23.50 4,480 22.223 -4.35%
2018-05-30 0 0.460 0.445 0.460 0.415 0.460 4,040,000 1,768,020 0.4376 23.00 22.25 23.00 20.75 23.00 80,800 21.881 1.10%
2018-05-29 0 0.455 0.445 0.455 0.435 0.455 2,904,000 1,278,420 0.4402 22.75 22.25 22.75 21.75 22.75 58,080 22.011 -2.15%
2018-05-28 0 0.465 0.460 0.470 0.465 0.465 80,000 37,200 0.4650 23.25 23.00 23.50 23.25 23.25 1,600 23.250 -3.12%
2018-05-25 0 0.480 0.470 0.485 0.455 0.480 1,468,000 688,340 0.4689 24.00 23.50 24.25 22.75 24.00 29,360 23.445 -1.03%
2018-05-24 0 0.485 0.475 0.490 0.440 0.485 1,540,000 719,360 0.4671 24.25 23.75 24.50 22.00 24.25 30,800 23.356 4.30%
2018-05-23 0 0.465 0.460 0.465 0.445 0.465 1,228,000 563,780 0.4591 23.25 23.00 23.25 22.25 23.25 24,560 22.955 0.00%
2018-05-21 0 0.465 0.460 0.465 0.460 0.470 912,000 425,920 0.4670 23.25 23.00 23.25 23.00 23.50 18,240 23.351 -3.12%
2018-05-18 0 0.480 0.475 0.480 0.475 0.485 1,872,000 893,940 0.4775 24.00 23.75 24.00 23.75 24.25 37,440 23.877 -1.03%
2018-05-17 0 0.485 0.480 0.490 0.480 0.520 964,000 476,060 0.4938 24.25 24.00 24.50 24.00 26.00 19,280 24.692 -1.02%
2018-05-16 0 0.490 0.475 0.490 - - 0 0 - 24.50 23.75 24.50 - - 0 - 0.00%
2018-05-15 0 0.490 0.490 0.495 0.475 0.500 3,732,000 1,823,960 0.4887 24.50 24.50 24.75 23.75 25.00 74,640 24.437 -2.00%
2018-05-14 0 0.500 0.495 0.510 0.495 0.510 1,404,000 698,780 0.4977 25.00 24.75 25.50 24.75 25.50 28,080 24.885 -1.96%
2018-05-11 0 0.510 0.490 0.510 0.470 0.510 540,000 264,300 0.4894 25.50 24.50 25.50 23.50 25.50 10,800 24.472 0.00%
2018-05-10 0 0.510 0.500 0.510 0.490 0.510 520,000 259,440 0.4989 25.50 25.00 25.50 24.50 25.50 10,400 24.946 2.00%
2018-05-09 0 0.500 0.500 0.510 0.490 0.500 2,484,000 1,237,600 0.4982 25.00 25.00 25.50 24.50 25.00 49,680 24.911 -1.96%
2018-05-08 0 0.510 0.510 0.520 0.510 0.510 1,396,000 711,960 0.5100 25.50 25.50 26.00 25.50 25.50 27,920 25.500 -1.92%
2018-05-07 0 0.520 0.510 0.520 0.510 0.520 492,000 253,120 0.5145 26.00 25.50 26.00 25.50 26.00 9,840 25.724 0.00%
2018-05-04 0 0.520 0.510 0.520 0.500 0.520 704,000 357,360 0.5076 26.00 25.50 26.00 25.00 26.00 14,080 25.381 4.00%
2018-05-03 0 0.500 0.500 0.510 0.500 0.510 1,976,000 990,000 0.5010 25.00 25.00 25.50 25.00 25.50 39,520 25.051 0.00%
2018-05-02 0 0.500 0.495 0.500 0.495 0.550 10,584,000 5,463,080 0.5162 25.00 24.75 25.00 24.75 27.50 211,680 25.808 -3.85%
2018-04-30 0 0.520 0.510 0.520 0.510 0.520 1,132,000 585,360 0.5171 26.00 25.50 26.00 25.50 26.00 22,640 25.855 1.96%
2018-04-27 0 0.510 0.510 0.520 0.500 0.540 14,656,000 7,622,880 0.5201 25.50 25.50 26.00 25.00 27.00 293,120 26.006 2.00%
2018-04-26 0 0.500 0.500 0.520 0.480 0.520 10,344,000 5,173,180 0.5001 25.00 25.00 26.00 24.00 26.00 206,880 25.006 2.04%
2018-04-25 0 0.490 0.485 0.490 0.490 0.500 2,380,000 1,173,380 0.4930 24.50 24.25 24.50 24.50 25.00 47,600 24.651 -3.92%
2018-04-24 0 0.510 0.500 0.510 0.485 0.510 10,280,000 5,129,940 0.4990 25.50 25.00 25.50 24.25 25.50 205,600 24.951 4.08%
2018-04-23 0 0.490 0.485 0.495 0.480 0.500 2,744,000 1,333,100 0.4858 24.50 24.25 24.75 24.00 25.00 54,880 24.291 2.08%
2018-04-20 0 0.480 0.475 0.490 0.445 0.550 29,024,000 14,725,060 0.5073 24.00 23.75 24.50 22.25 27.50 580,480 25.367 6.67%
2018-04-19 0 0.450 0.450 0.465 0.445 0.465 1,472,000 677,320 0.4601 22.50 22.50 23.25 22.25 23.25 29,440 23.007 1.12%
2018-04-18 0 0.445 0.445 0.450 0.435 0.455 2,456,000 1,099,740 0.4478 22.25 22.25 22.50 21.75 22.75 49,120 22.389 -1.11%
2018-04-17 0 0.450 0.445 0.450 0.450 0.460 108,000 48,640 0.4504 22.50 22.25 22.50 22.50 23.00 2,160 22.519 2.27%
2018-04-16 0 0.440 0.440 0.445 0.400 0.460 4,756,000 2,063,140 0.4338 22.00 22.00 22.25 20.00 23.00 95,120 21.690 -4.35%
2018-04-13 0 0.460 0.460 0.470 0.455 0.470 2,268,000 1,053,760 0.4646 23.00 23.00 23.50 22.75 23.50 45,360 23.231 -2.13%
2018-04-12 0 0.470 0.465 0.475 0.455 0.470 1,472,000 680,420 0.4622 23.50 23.25 23.75 22.75 23.50 29,440 23.112 1.08%
2018-04-11 0 0.465 0.465 0.470 0.455 0.470 1,256,000 583,980 0.4650 23.25 23.25 23.50 22.75 23.50 25,120 23.248 0.00%
2018-04-10 0 0.465 0.460 0.470 0.455 0.475 1,376,000 629,620 0.4576 23.25 23.00 23.50 22.75 23.75 27,520 22.879 1.09%
2018-04-09 0 0.460 0.460 0.465 0.455 0.465 1,184,000 543,680 0.4592 23.00 23.00 23.25 22.75 23.25 23,680 22.959 -2.13%
2018-04-06 0 0.470 0.460 0.470 0.450 0.470 1,480,000 687,880 0.4648 23.50 23.00 23.50 22.50 23.50 29,600 23.239 3.30%
2018-04-04 0 0.455 0.455 0.465 0.455 0.465 1,460,000 675,280 0.4625 22.75 22.75 23.25 22.75 23.25 29,200 23.126 -5.21%
2018-04-03 0 0.480 0.465 0.480 0.460 0.480 344,000 159,480 0.4636 24.00 23.25 24.00 23.00 24.00 6,880 23.180 3.23%
2018-03-29 0 0.465 0.465 0.470 0.465 0.480 160,000 74,900 0.4681 23.25 23.25 23.50 23.25 24.00 3,200 23.406 -6.06%
2018-03-28 0 0.495 0.460 0.475 0.440 0.495 1,236,000 592,780 0.4796 24.75 23.00 23.75 22.00 24.75 24,720 23.980 6.45%
2018-03-27 0 0.465 0.465 0.470 0.465 0.470 308,000 143,840 0.4670 23.25 23.25 23.50 23.25 23.50 6,160 23.351 1.09%
2018-03-26 0 0.460 0.460 0.465 0.455 0.470 940,000 434,980 0.4627 23.00 23.00 23.25 22.75 23.50 18,800 23.137 -3.16%
2018-03-23 0 0.475 0.480 0.490 0.450 0.480 588,000 269,920 0.4590 23.75 24.00 24.50 22.50 24.00 11,760 22.952 2.15%
2018-03-22 0 0.465 0.465 0.475 0.460 0.480 916,000 424,000 0.4629 23.25 23.25 23.75 23.00 24.00 18,320 23.144 -2.11%
2018-03-21 0 0.475 0.475 0.480 0.470 0.490 2,540,000 1,206,400 0.4750 23.75 23.75 24.00 23.50 24.50 50,800 23.748 -3.06%
2018-03-20 0 0.490 0.490 0.500 0.490 0.500 1,696,000 836,820 0.4934 24.50 24.50 25.00 24.50 25.00 33,920 24.670 -3.92%
2018-03-19 0 0.510 0.510 0.520 0.510 0.520 684,000 352,640 0.5156 25.50 25.50 26.00 25.50 26.00 13,680 25.778 0.00%
2018-03-16 0 0.510 0.500 0.510 0.490 0.510 2,604,000 1,304,860 0.5011 25.50 25.00 25.50 24.50 25.50 52,080 25.055 0.00%
2018-03-15 0 0.510 0.500 0.510 0.490 0.510 944,000 476,380 0.5046 25.50 25.00 25.50 24.50 25.50 18,880 25.232 2.00%
2018-03-14 0 0.500 0.500 0.510 0.490 0.520 1,440,000 726,420 0.5045 25.00 25.00 25.50 24.50 26.00 28,800 25.223 1.01%
2018-03-13 0 0.495 0.495 0.500 0.490 0.510 428,000 212,640 0.4968 24.75 24.75 25.00 24.50 25.50 8,560 24.841 -1.00%
2018-03-12 0 0.500 0.490 0.500 0.500 0.510 448,000 225,280 0.5029 25.00 24.50 25.00 25.00 25.50 8,960 25.143 1.01%
2018-03-09 0 0.495 0.485 0.500 0.485 0.495 288,000 141,660 0.4919 24.75 24.25 25.00 24.25 24.75 5,760 24.594 1.02%
2018-03-08 0 0.490 0.490 0.495 0.490 0.510 2,896,000 1,447,900 0.5000 24.50 24.50 24.75 24.50 25.50 57,920 24.998 -5.77%
2018-03-07 0 0.520 0.510 0.520 0.510 0.520 748,000 384,640 0.5142 26.00 25.50 26.00 25.50 26.00 14,960 25.711 1.96%
2018-03-06 0 0.510 0.510 0.520 0.510 0.510 292,000 148,680 0.5092 25.50 25.50 26.00 25.50 25.50 5,840 25.459 0.00%
2018-03-05 0 0.510 0.510 0.520 0.500 0.530 2,436,000 1,235,320 0.5071 25.50 25.50 26.00 25.00 26.50 48,720 25.356 -3.77%
2018-03-02 0 0.530 0.530 0.540 0.530 0.550 1,412,000 764,800 0.5416 26.50 26.50 27.00 26.50 27.50 28,240 27.082 -2.75%
2018-03-01 0 0.560 0.550 0.560 0.540 0.560 964,000 528,840 0.5486 27.25 26.76 27.25 26.28 27.25 19,811 26.695 0.00%
2018-02-28 0 0.560 0.550 0.560 0.500 0.560 7,060,000 3,711,240 0.5257 27.25 26.76 27.25 24.33 27.25 145,086 25.580 1.82%
2018-02-27 0 0.550 0.540 0.560 0.510 0.570 3,424,000 1,823,120 0.5325 26.76 26.28 27.25 24.82 27.74 70,365 25.910 1.85%
2018-02-26 0 0.540 0.520 0.540 0.520 0.540 852,000 449,560 0.5277 26.28 25.30 26.28 25.30 26.28 17,509 25.676 1.89%
2018-02-23 0 0.530 0.530 0.540 0.510 0.540 888,000 466,480 0.5253 25.79 25.79 26.28 24.82 26.28 18,249 25.562 3.92%
2018-02-22 0 0.510 0.500 0.520 0.500 0.510 2,836,000 1,419,640 0.5006 24.82 24.33 25.30 24.33 24.82 58,281 24.358 0.00%
2018-02-21 0 0.510 0.500 0.520 0.490 0.510 1,732,000 864,640 0.4992 24.82 24.33 25.30 23.84 24.82 35,593 24.292 0.00%
2018-02-20 0 0.510 0.495 0.510 0.490 0.510 340,000 169,320 0.4980 24.82 24.09 24.82 23.84 24.82 6,987 24.233 3.03%
2018-02-15 0 0.495 0.495 0.500 0.485 0.495 664,000 326,320 0.4914 24.09 24.09 24.33 23.60 24.09 13,646 23.914 -2.94%
2018-02-14 0 0.510 0.490 0.510 0.485 0.510 284,000 140,680 0.4954 24.82 23.84 24.82 23.60 24.82 5,836 24.104 2.00%
2018-02-13 0 0.500 0.490 0.500 0.490 0.500 196,000 97,240 0.4961 24.33 23.84 24.33 23.84 24.33 4,028 24.142 1.01%
2018-02-12 0 0.495 0.490 0.495 0.495 0.500 1,180,000 584,600 0.4954 24.09 23.84 24.09 24.09 24.33 24,250 24.108 0.00%
2018-02-09 0 0.495 0.490 0.495 0.465 0.495 1,236,000 599,840 0.4853 24.09 23.84 24.09 22.63 24.09 25,400 23.615 0.00%
2018-02-08 0 0.495 0.495 0.510 0.485 0.500 1,608,000 793,520 0.4935 24.09 24.09 24.82 23.60 24.33 33,045 24.013 5.32%
2018-02-07 0 0.470 0.465 0.470 0.465 0.480 772,000 364,400 0.4720 22.87 22.63 22.87 22.63 23.36 15,865 22.969 0.00%
2018-02-06 0 0.470 0.470 0.490 0.470 0.490 1,596,000 760,900 0.4768 22.87 22.87 23.84 22.87 23.84 32,799 23.199 -5.05%
2018-02-05 0 0.495 0.495 0.510 0.495 0.540 648,000 327,380 0.5052 24.09 24.09 24.82 24.09 26.28 13,317 24.584 -1.00%
2018-02-02 0 0.500 0.495 0.500 0.490 0.500 552,000 274,940 0.4981 24.33 24.09 24.33 23.84 24.33 11,344 24.237 0.00%
2018-02-01 0 0.500 0.500 0.510 0.500 0.520 664,000 344,160 0.5183 24.33 24.33 24.82 24.33 25.30 13,646 25.221 1.01%
2018-01-31 0 0.495 0.495 0.540 0.490 0.540 1,548,000 775,180 0.5008 24.09 24.09 26.28 23.84 26.28 31,812 24.367 -1.00%
2018-01-30 0 0.500 0.495 0.500 0.495 0.500 1,816,000 907,340 0.4996 24.33 24.09 24.33 24.09 24.33 37,320 24.313 0.00%
2018-01-29 0 0.500 0.495 0.500 0.495 0.500 1,576,000 787,420 0.4996 24.33 24.09 24.33 24.09 24.33 32,388 24.312 -1.96%
2018-01-26 0 0.510 0.500 0.530 0.510 0.520 1,144,000 589,760 0.5155 24.82 24.33 25.79 24.82 25.30 23,510 25.086 0.00%
2018-01-25 0 0.510 0.510 0.520 0.510 0.520 644,000 330,480 0.5132 24.82 24.82 25.30 24.82 25.30 13,234 24.971 0.00%
2018-01-24 0 0.510 0.510 0.520 0.500 0.510 1,340,000 673,320 0.5025 24.82 24.82 25.30 24.33 24.82 27,538 24.451 2.00%
2018-01-23 0 0.500 0.500 0.510 0.500 0.510 588,000 298,400 0.5075 24.33 24.33 24.82 24.33 24.82 12,084 24.694 -1.96%
2018-01-22 0 0.510 0.510 0.520 0.510 0.520 856,000 439,160 0.5130 24.82 24.82 25.30 24.82 25.30 17,591 24.965 -1.92%
2018-01-19 0 0.520 0.520 0.530 0.510 0.530 872,000 453,360 0.5199 25.30 25.30 25.79 24.82 25.79 17,920 25.299 -1.89%
2018-01-18 0 0.530 0.530 0.540 0.510 0.530 1,452,000 745,768 0.5136 25.79 25.79 26.28 24.82 25.79 29,839 24.993 0.00%
2018-01-17 0 0.530 0.520 0.540 0.510 0.540 1,052,000 555,520 0.5281 25.79 25.30 26.28 24.82 26.28 21,619 25.696 3.92%
2018-01-16 0 0.510 0.510 0.520 0.510 0.540 2,280,000 1,190,400 0.5221 24.82 24.82 25.30 24.82 26.28 46,855 25.406 -3.77%
2018-01-15 0 0.530 0.530 0.550 0.530 0.550 232,000 125,600 0.5414 25.79 25.79 26.76 25.79 26.76 4,768 26.344 -3.64%
2018-01-12 0 0.550 0.550 0.560 0.540 0.570 1,664,000 909,880 0.5468 26.76 26.76 27.25 26.28 27.74 34,196 26.608 -3.51%
2018-01-11 0 0.570 0.570 0.580 0.560 0.580 360,000 206,000 0.5722 27.74 27.74 28.22 27.25 28.22 7,398 27.845 1.79%
2018-01-10 0 0.560 0.560 0.570 0.560 0.570 492,000 275,920 0.5608 27.25 27.25 27.74 27.25 27.74 10,111 27.290 -1.75%
2018-01-09 0 0.570 0.570 0.580 0.570 0.580 312,000 178,840 0.5732 27.74 27.74 28.22 27.74 28.22 6,412 27.893 0.00%
2018-01-08 0 0.570 0.570 0.590 0.570 0.610 1,812,000 1,065,840 0.5882 27.74 27.74 28.71 27.74 29.68 37,237 28.623 -6.56%
2018-01-05 0 0.610 0.590 0.610 0.580 0.620 2,372,000 1,415,240 0.5966 29.68 28.71 29.68 28.22 30.17 48,746 29.033 3.39%
2018-01-04 0 0.590 0.570 0.590 0.580 0.590 476,000 276,160 0.5802 28.71 27.74 28.71 28.22 28.71 9,782 28.231 0.00%
2018-01-03 0 0.590 0.590 0.600 0.590 0.600 1,024,000 604,680 0.5905 28.71 28.71 29.20 28.71 29.20 21,044 28.735 -1.67%
2018-01-02 0 0.600 0.590 0.600 0.580 0.600 2,124,000 1,236,840 0.5823 29.20 28.71 29.20 28.22 29.20 43,649 28.336 1.69%
2017-12-29 0 0.590 0.590 0.600 0.580 0.610 1,232,000 728,040 0.5909 28.71 28.71 29.20 28.22 29.68 25,318 28.756 -3.28%
2017-12-28 0 0.610 0.590 0.610 0.590 0.610 292,000 175,920 0.6025 29.68 28.71 29.68 28.71 29.68 6,001 29.316 0.00%
2017-12-27 0 0.610 0.600 0.610 0.590 0.620 1,332,000 809,040 0.6074 29.68 29.20 29.68 28.71 30.17 27,373 29.556 3.39%
2017-12-22 0 0.590 0.580 0.590 0.570 0.600 984,000 575,360 0.5847 28.71 28.22 28.71 27.74 29.20 20,222 28.453 0.00%
2017-12-21 0 0.590 0.580 0.590 0.560 0.600 1,036,000 594,280 0.5736 28.71 28.22 28.71 27.25 29.20 21,290 27.913 -1.67%
2017-12-20 0 0.600 0.590 0.600 0.540 0.600 2,132,000 1,212,360 0.5686 29.20 28.71 29.20 26.28 29.20 43,814 27.671 7.14%
2017-12-19 0 0.560 0.540 0.560 0.540 0.560 1,312,000 723,800 0.5517 27.25 26.28 27.25 26.28 27.25 26,962 26.845 0.00%
2017-12-18 0 0.560 0.550 0.560 0.530 0.570 2,808,000 1,556,520 0.5543 27.25 26.76 27.25 25.79 27.74 57,706 26.973 0.00%
2017-12-15 0 0.560 0.540 0.560 0.540 0.570 3,540,000 1,950,320 0.5509 27.25 26.28 27.25 26.28 27.74 72,749 26.809 -3.45%
2017-12-14 0 0.580 0.560 0.570 0.560 0.600 3,172,000 1,817,920 0.5731 28.22 27.25 27.74 27.25 29.20 65,186 27.888 -3.33%
2017-12-13 0 0.600 0.580 0.600 0.580 0.600 320,000 187,280 0.5853 29.20 28.22 29.20 28.22 29.20 6,576 28.479 1.69%
2017-12-12 0 0.590 0.580 0.590 0.580 0.610 916,000 540,400 0.5900 28.71 28.22 28.71 28.22 29.68 18,824 28.708 1.72%
2017-12-11 0 0.580 0.580 0.600 0.580 0.600 2,140,000 1,257,520 0.5876 28.22 28.22 29.20 28.22 29.20 43,978 28.594 -4.92%
2017-12-08 0 0.610 0.600 0.610 0.610 0.650 1,544,000 962,480 0.6234 29.68 29.20 29.68 29.68 31.63 31,730 30.334 -6.15%
2017-12-07 0 0.650 0.640 0.650 0.630 0.650 5,004,000 3,202,920 0.6401 31.63 31.14 31.63 30.66 31.63 102,834 31.146 1.56%
2017-12-06 0 0.640 0.630 0.640 0.620 0.670 2,012,000 1,289,000 0.6407 31.14 30.66 31.14 30.17 32.60 41,348 31.175 -1.54%
2017-12-05 0 0.650 0.640 0.650 0.630 0.660 5,180,000 3,318,720 0.6407 31.63 31.14 31.63 30.66 32.12 106,451 31.176 0.00%
2017-12-04 0 0.650 0.640 0.650 0.630 0.690 9,036,000 5,985,600 0.6624 31.63 31.14 31.63 30.66 33.58 185,694 32.234 1.56%
2017-12-01 0 0.640 0.620 0.640 0.610 0.660 11,408,000 7,262,160 0.6366 31.14 30.17 31.14 29.68 32.12 234,440 30.977 -1.54%
2017-11-30 0 0.650 0.640 0.650 0.550 0.660 17,324,000 10,489,360 0.6055 31.63 31.14 31.63 26.76 32.12 356,016 29.463 14.04%
2017-11-29 0 0.570 0.560 0.570 0.560 0.590 2,008,000 1,126,040 0.5608 27.74 27.25 27.74 27.25 28.71 41,265 27.288 0.00%
2017-11-28 0 0.570 0.570 0.580 0.560 0.590 1,580,000 900,760 0.5701 27.74 27.74 28.22 27.25 28.71 32,470 27.742 -3.39%
2017-11-27 0 0.590 0.590 0.600 0.570 0.630 4,180,000 2,448,240 0.5857 28.71 28.71 29.20 27.74 30.66 85,901 28.501 3.51%
2017-11-24 0 0.570 0.560 0.570 0.540 0.570 7,776,000 4,368,880 0.5618 27.74 27.25 27.74 26.28 27.74 159,800 27.340 5.56%
2017-11-23 0 0.540 0.540 0.550 0.540 0.570 4,368,000 2,408,840 0.5515 26.28 26.28 26.76 26.28 27.74 89,764 26.835 -6.90%
2017-11-22 0 0.580 0.560 0.580 0.540 0.580 1,792,000 1,003,960 0.5602 28.22 27.25 28.22 26.28 28.22 36,826 27.262 -1.69%
2017-11-21 0 0.590 0.580 0.590 0.570 0.630 1,716,000 1,010,680 0.5890 28.71 28.22 28.71 27.74 30.66 35,265 28.660 -6.35%
2017-11-20 0 0.630 0.620 0.630 0.600 0.650 4,208,000 2,650,520 0.6299 30.66 30.17 30.66 29.20 31.63 86,476 30.650 0.00%
2017-11-17 0 0.630 0.620 0.630 0.610 0.670 7,888,000 5,026,400 0.6372 30.66 30.17 30.66 29.68 32.60 162,102 31.008 3.28%
2017-11-16 0 0.610 0.600 0.610 0.520 0.610 9,776,000 5,667,200 0.5797 29.68 29.20 29.68 25.30 29.68 200,901 28.209 17.31%
2017-11-15 0 0.520 0.510 0.520 0.500 0.520 888,000 449,120 0.5058 25.30 24.82 25.30 24.33 25.30 18,249 24.611 1.96%
2017-11-14 0 0.510 0.500 0.510 0.495 0.520 2,444,000 1,239,700 0.5072 24.82 24.33 24.82 24.09 25.30 50,225 24.683 -3.77%
2017-11-13 0 0.530 0.530 0.540 0.530 0.540 520,000 276,440 0.5316 25.79 25.79 26.28 25.79 26.28 10,686 25.869 -3.64%
2017-11-10 0 0.550 0.540 0.550 0.520 0.550 4,044,000 2,147,680 0.5311 26.76 26.28 26.76 25.30 26.76 83,106 25.843 3.77%
2017-11-09 0 0.530 0.530 0.540 0.520 0.540 1,260,000 671,840 0.5332 25.79 25.79 26.28 25.30 26.28 25,894 25.946 -1.85%
2017-11-08 0 0.540 0.530 0.540 0.530 0.550 2,012,000 1,082,800 0.5382 26.28 25.79 26.28 25.79 26.76 41,348 26.188 -1.82%
2017-11-07 0 0.550 0.550 0.560 0.540 0.580 880,000 489,680 0.5565 26.76 26.76 27.25 26.28 28.22 18,084 27.077 -5.17%
2017-11-06 0 0.580 0.570 0.580 0.550 0.590 1,708,000 965,160 0.5651 28.22 27.74 28.22 26.76 28.71 35,100 27.497 0.00%
2017-11-03 0 0.580 0.570 0.590 0.520 0.610 5,068,000 2,848,100 0.5620 28.22 27.74 28.71 25.30 29.68 104,150 27.346 9.43%
2017-11-02 0 0.530 0.520 0.530 0.520 0.530 1,028,000 536,880 0.5223 25.79 25.30 25.79 25.30 25.79 21,126 25.413 1.92%
2017-11-01 0 0.520 0.530 0.540 0.520 0.550 4,800,000 2,568,120 0.5350 25.30 25.79 26.28 25.30 26.76 98,642 26.035 -3.70%
2017-10-31 0 0.540 0.530 0.540 0.500 0.580 4,548,000 2,437,200 0.5359 26.28 25.79 26.28 24.33 28.22 93,463 26.076 -3.57%
2017-10-30 0 0.560 0.550 0.560 0.560 0.590 2,448,000 1,388,680 0.5673 27.25 26.76 27.25 27.25 28.71 50,308 27.604 -1.75%
2017-10-27 0 0.570 0.570 0.580 0.570 0.610 2,936,000 1,721,800 0.5864 27.74 27.74 28.22 27.74 29.68 60,336 28.537 -5.00%
2017-10-26 0 0.600 0.590 0.600 0.590 0.650 3,144,000 1,905,120 0.6060 29.20 28.71 29.20 28.71 31.63 64,611 29.486 1.69%
2017-10-25 0 0.590 0.590 0.600 0.580 0.610 1,548,000 929,920 0.6007 28.71 28.71 29.20 28.22 29.68 31,812 29.232 -1.67%
2017-10-24 0 0.600 0.600 0.610 0.600 0.620 2,136,000 1,296,680 0.6071 29.20 29.20 29.68 29.20 30.17 43,896 29.540 -3.23%
2017-10-23 0 0.620 0.610 0.620 0.610 0.640 2,036,000 1,279,480 0.6284 30.17 29.68 30.17 29.68 31.14 41,841 30.580 -1.59%
2017-10-20 0 0.630 0.630 0.640 0.630 0.640 2,456,000 1,566,400 0.6378 30.66 30.66 31.14 30.66 31.14 50,472 31.035 0.00%
2017-10-19 0 0.630 0.630 0.640 0.630 0.660 1,768,000 1,132,040 0.6403 30.66 30.66 31.14 30.66 32.12 36,333 31.157 -1.56%
2017-10-18 0 0.640 0.630 0.650 0.620 0.650 4,748,000 3,025,160 0.6371 31.14 30.66 31.63 30.17 31.63 97,574 31.004 -1.54%
2017-10-17 0 0.650 0.640 0.650 0.640 0.660 3,748,000 2,415,160 0.6444 31.63 31.14 31.63 31.14 32.12 77,023 31.356 0.00%
2017-10-16 0 0.650 0.640 0.660 0.640 0.670 3,452,000 2,245,080 0.6504 31.63 31.14 32.12 31.14 32.60 70,940 31.648 -1.52%
2017-10-13 0 0.660 0.650 0.660 0.640 0.660 4,828,000 3,143,840 0.6512 32.12 31.63 32.12 31.14 32.12 99,218 31.686 1.54%
2017-10-12 0 0.650 0.630 0.650 0.630 0.670 10,320,000 6,748,960 0.6540 31.63 30.66 31.63 30.66 32.60 212,081 31.823 3.17%
2017-10-11 0 0.630 0.630 0.640 0.630 0.650 1,980,000 1,267,600 0.6402 30.66 30.66 31.14 30.66 31.63 40,690 31.153 -3.08%
2017-10-10 0 0.650 0.650 0.680 0.650 0.670 1,692,000 1,110,200 0.6561 31.63 31.63 33.09 31.63 32.60 34,771 31.929 -2.99%
2017-10-09 0 0.670 0.660 0.680 0.660 0.680 1,604,000 1,079,120 0.6728 32.60 32.12 33.09 32.12 33.09 32,963 32.737 1.52%
2017-10-06 0 0.660 0.660 0.670 0.640 0.680 1,400,000 924,880 0.6606 32.12 32.12 32.60 31.14 33.09 28,771 32.147 -2.94%
2017-10-04 0 0.680 0.670 0.680 0.660 0.680 2,252,000 1,522,800 0.6762 33.09 32.60 33.09 32.12 33.09 46,280 32.904 1.49%
2017-10-03 0 0.670 0.670 0.680 0.670 0.700 1,612,000 1,091,920 0.6774 32.60 32.60 33.09 32.60 34.06 33,127 32.961 -4.29%
2017-09-29 0 0.700 0.700 0.710 0.700 0.720 648,000 457,600 0.7062 34.06 34.06 34.55 34.06 35.04 13,317 34.363 -1.41%
2017-09-28 0 0.710 0.710 0.720 0.710 0.730 5,644,000 4,062,160 0.7197 34.55 34.55 35.04 34.55 35.52 115,987 35.023 -2.74%
2017-09-27 0 0.730 0.710 0.730 0.710 0.760 12,036,000 8,802,440 0.7313 35.52 34.55 35.52 34.55 36.98 247,345 35.588 0.00%
2017-09-26 0 0.730 0.730 0.740 0.700 0.760 14,184,000 10,398,280 0.7331 35.52 35.52 36.01 34.06 36.98 291,488 35.673 2.82%
2017-09-25 0 0.710 0.710 0.720 0.680 0.720 4,924,000 3,477,960 0.7063 34.55 34.55 35.04 33.09 35.04 101,190 34.370 0.00%
2017-09-22 0 0.710 0.700 0.720 0.680 0.740 17,450,040 12,240,186 0.7014 34.55 34.06 35.04 33.09 36.01 358,606 34.133 -1.39%
2017-09-21 0 0.720 0.700 0.720 0.620 0.720 10,100,000 6,801,120 0.6734 35.04 34.06 35.04 30.17 35.04 207,560 32.767 10.77%
2017-09-20 0 0.650 0.650 0.660 0.630 0.660 3,732,000 2,407,480 0.6451 31.63 31.63 32.12 30.66 32.12 76,694 31.391 -2.99%
2017-09-19 0 0.670 0.650 0.670 0.660 0.690 2,252,000 1,508,160 0.6697 32.60 31.63 32.60 32.12 33.58 46,280 32.588 -1.47%
2017-09-18 0 0.680 0.670 0.680 0.660 0.700 4,292,000 2,875,480 0.6700 33.09 32.60 33.09 32.12 34.06 88,203 32.601 -1.45%
2017-09-15 0 0.690 0.680 0.690 0.660 0.700 7,408,000 5,057,880 0.6828 33.58 33.09 33.58 32.12 34.06 152,238 33.224 -1.43%
2017-09-14 0 0.700 0.700 0.710 0.700 0.710 3,610,000 2,551,660 0.7068 34.06 34.06 34.55 34.06 34.55 74,187 34.395 0.00%
2017-09-13 0 0.700 0.700 0.710 0.700 0.730 3,768,000 2,658,480 0.7055 34.06 34.06 34.55 34.06 35.52 77,434 34.332 -1.41%
2017-09-12 0 0.710 0.710 0.720 0.700 0.730 13,932,000 9,990,080 0.7171 34.55 34.55 35.04 34.06 35.52 286,309 34.893 -2.74%
2017-09-11 0 0.730 0.720 0.740 0.730 0.740 3,548,000 2,604,720 0.7341 35.52 35.04 36.01 35.52 36.01 72,913 35.724 -1.35%
2017-09-08 0 0.740 0.720 0.730 0.710 0.750 25,568,000 18,710,640 0.7318 36.01 35.04 35.52 34.55 36.50 525,434 35.610 4.23%
2017-09-07 0 0.710 0.710 0.720 0.710 0.740 2,564,000 1,844,920 0.7195 34.55 34.55 35.04 34.55 36.01 52,691 35.014 -1.39%
2017-09-06 0 0.720 0.720 0.730 0.720 0.740 3,308,000 2,389,760 0.7224 35.04 35.04 35.52 35.04 36.01 67,981 35.153 0.00%
2017-09-05 0 0.720 0.720 0.730 0.720 0.750 3,192,000 2,340,800 0.7333 35.04 35.04 35.52 35.04 36.50 65,597 35.685 -1.37%
2017-09-04 0 0.730 0.730 0.740 0.700 0.750 5,564,000 4,057,720 0.7293 35.52 35.52 36.01 34.06 36.50 114,343 35.487 1.39%
2017-09-01 0 0.720 0.720 0.730 0.710 0.750 13,496,000 9,764,440 0.7235 35.04 35.04 35.52 34.55 36.50 277,349 35.206 -2.70%
2017-08-31 0 0.740 0.730 0.740 0.730 0.760 7,276,000 5,384,040 0.7400 36.01 35.52 36.01 35.52 36.98 149,525 36.008 -2.63%
2017-08-30 0 0.760 0.740 0.760 0.740 0.770 8,172,000 6,138,240 0.7511 36.98 36.01 36.98 36.01 37.47 167,938 36.551 -1.30%
2017-08-29 0 0.770 0.760 0.770 0.760 0.800 5,192,000 4,015,160 0.7733 37.47 36.98 37.47 36.98 38.93 106,698 37.631 -2.53%
2017-08-28 0 0.790 0.770 0.790 0.740 0.790 5,596,000 4,270,680 0.7632 38.44 37.47 38.44 36.01 38.44 115,000 37.136 3.95%
2017-08-25 0 0.760 0.740 0.750 0.740 0.770 6,444,000 4,852,920 0.7531 36.98 36.01 36.50 36.01 37.47 132,427 36.646 -1.30%
2017-08-24 0 0.770 0.760 0.770 0.740 0.780 5,336,000 4,091,000 0.7667 37.47 36.98 37.47 36.01 37.96 109,657 37.307 0.00%
2017-08-22 0 0.770 0.760 0.770 0.740 0.790 15,960,000 12,172,640 0.7627 37.47 36.98 37.47 36.01 38.44 327,985 37.113 -3.75%
2017-08-21 0 0.800 0.780 0.800 0.780 0.850 15,282,000 12,399,580 0.8114 38.93 37.96 38.93 37.96 41.36 314,052 39.483 1.27%
2017-08-18 0 0.790 0.780 0.790 0.720 0.800 19,292,000 14,905,160 0.7726 38.44 37.96 38.44 35.04 38.93 396,459 37.596 5.33%
2017-08-17 0 0.750 0.740 0.750 0.700 0.750 13,350,000 9,625,560 0.7210 36.50 36.01 36.50 34.06 36.50 274,349 35.085 1.35%
2017-08-16 0 0.740 0.730 0.740 0.730 0.770 14,620,000 10,857,960 0.7427 36.01 35.52 36.01 35.52 37.47 300,448 36.139 -3.90%
2017-08-15 0 0.770 0.760 0.770 0.760 0.820 23,252,000 18,526,160 0.7968 37.47 36.98 37.47 36.98 39.90 477,839 38.771 -1.28%
2017-08-14 0 0.780 0.770 0.780 0.770 0.810 37,388,000 29,465,320 0.7881 37.96 37.47 37.96 37.47 39.42 768,341 38.349 1.30%
2017-08-11 0 0.770 0.760 0.770 0.750 0.810 28,032,000 21,779,360 0.7769 37.47 36.98 37.47 36.50 39.42 576,070 37.807 -7.23%
2017-08-10 0 0.830 0.820 0.830 0.780 0.850 79,531,960 64,971,689 0.8169 40.39 39.90 40.39 37.96 41.36 1,634,418 39.752 2.47%
2017-08-09 0 0.810 0.800 0.810 0.750 0.910 491,972,000 404,993,920 0.8232 39.42 38.93 39.42 36.50 44.28 10,110,250 40.058

Webb-site Database - Powered By Linux Group

Back to top