Noble Engineering Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08445  2017-09-29    
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 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2026-02-03 0 0.152 0.130 - - - 0 0 - 0.152 0.130 - - - 0 - 0.00%
2026-02-02 0 0.152 0.150 - - - 0 0 - 0.152 0.150 - - - 0 - 0.00%
2026-01-30 0 0.152 - - 0.152 0.152 90,000 13,680 0.1520 0.152 - - 0.152 0.152 90,000 0.1520 0.00%
2026-01-29 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2026-01-28 0 0.152 0.120 0.152 0.152 0.152 110,000 16,720 0.1520 0.152 0.120 0.152 0.152 0.152 110,000 0.1520 0.00%
2026-01-27 0 0.152 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2026-01-26 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2026-01-23 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2026-01-22 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2026-01-21 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2026-01-20 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2026-01-19 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2026-01-16 0 0.152 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2026-01-15 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2026-01-14 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2026-01-13 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2026-01-09 0 0.152 0.120 - - - 0 0 - 0.152 0.120 - - - 0 - 0.00%
2026-01-08 0 0.152 0.152 - 0.152 0.152 40,000 6,080 0.1520 0.152 0.152 - 0.152 0.152 40,000 0.1520 0.00%
2026-01-07 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2026-01-06 0 0.152 0.152 - 0.152 0.152 20,000 3,040 0.1520 0.152 0.152 - 0.152 0.152 20,000 0.1520 0.00%
2026-01-05 0 0.152 - - 0.152 0.152 10,000 1,520 0.1520 0.152 - - 0.152 0.152 10,000 0.1520 0.00%
2025-12-31 0 0.152 - 0.152 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2025-12-30 0 0.152 - 0.152 - - 0 0 - 0.152 - 0.152 - - 0 - -0.65%
2025-12-29 0 0.153 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2025-12-24 0 0.153 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2025-12-23 0 0.153 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2025-12-22 0 0.153 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2025-12-19 0 0.153 0.120 - - - 0 0 - 0.153 0.120 - - - 0 - 0.00%
2025-12-18 0 0.153 - 0.153 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
2025-12-17 0 0.153 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2025-12-16 0 0.153 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2025-12-15 0 0.153 0.120 - - - 0 0 - 0.153 0.120 - - - 0 - 0.00%
2025-12-12 0 0.153 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2025-12-11 0 0.153 - 0.153 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
2025-12-10 0 0.153 - 0.153 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
2025-12-09 0 0.153 0.135 0.153 0.153 0.153 80,000 12,240 0.1530 0.153 0.135 0.153 0.153 0.153 80,000 0.1530 2.00%
2025-12-08 0 0.150 - 0.152 - - 0 0 - 0.150 - 0.152 - - 0 - 0.00%
2025-12-05 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2025-12-04 0 0.150 0.130 0.150 - - 0 0 - 0.150 0.130 0.150 - - 0 - 0.00%
2025-12-03 0 0.150 0.130 0.150 - - 0 0 - 0.150 0.130 0.150 - - 0 - 0.00%
2025-12-02 0 0.150 0.130 0.150 0.150 0.150 10,000 1,500 0.1500 0.150 0.130 0.150 0.150 0.150 10,000 0.1500 0.00%
2025-12-01 0 0.150 0.130 0.150 - - 0 0 - 0.150 0.130 0.150 - - 0 - 0.00%
2025-11-28 0 0.150 0.150 - 0.150 0.150 40,000 6,000 0.1500 0.150 0.150 - 0.150 0.150 40,000 0.1500 0.00%
2025-11-27 0 0.150 0.130 0.150 - - 0 0 - 0.150 0.130 0.150 - - 0 - -8.54%
2025-11-26 0 0.164 - 0.164 - - 0 0 - 0.164 - 0.164 - - 0 - 0.00%
2025-11-25 0 0.164 - 0.164 - - 0 0 - 0.164 - 0.164 - - 0 - 0.00%
2025-11-24 0 0.164 - 0.164 - - 0 0 - 0.164 - 0.164 - - 0 - -3.53%
2025-11-21 0 0.170 - 0.170 0.170 0.170 20,000 3,400 0.1700 0.170 - 0.170 0.170 0.170 20,000 0.1700 0.00%
2025-11-20 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-11-19 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-11-18 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-11-17 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-11-14 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-11-13 0 0.170 - 0.170 0.170 0.170 10,000 1,700 0.1700 0.170 - 0.170 0.170 0.170 10,000 0.1700 0.00%
2025-11-12 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-11-11 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-11-07 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-11-06 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-11-05 0 0.170 - 0.180 - - 0 0 - 0.170 - 0.180 - - 0 - 0.00%
2025-11-04 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-11-03 0 0.170 0.120 0.171 - - 0 0 - 0.170 0.120 0.171 - - 0 - 0.00%
2025-10-31 0 0.170 - 0.180 - - 0 0 - 0.170 - 0.180 - - 0 - 0.00%
2025-10-30 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-10-28 0 0.170 0.120 0.170 - - 0 0 - 0.170 0.120 0.170 - - 0 - 0.00%
2025-10-27 0 0.170 0.121 0.171 - - 0 0 - 0.170 0.121 0.171 - - 0 - 0.00%
2025-10-24 0 0.170 0.121 0.180 - - 0 0 - 0.170 0.121 0.180 - - 0 - 0.00%
2025-10-23 0 0.170 0.165 0.171 - - 0 0 - 0.170 0.165 0.171 - - 0 - 0.00%
2025-10-22 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-10-21 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2025-10-20 0 0.170 0.156 0.170 0.168 0.170 90,000 15,210 0.1690 0.170 0.156 0.170 0.168 0.170 90,000 0.1690 10.39%
2025-10-17 0 0.154 - 0.168 - - 0 0 - 0.154 - 0.168 - - 0 - 0.00%
2025-10-16 0 0.154 - 0.168 - - 0 0 - 0.154 - 0.168 - - 0 - 0.00%
2025-10-15 0 0.154 - 0.168 - - 0 0 - 0.154 - 0.168 - - 0 - 0.00%
2025-10-14 0 0.154 0.150 0.154 - - 0 0 - 0.154 0.150 0.154 - - 0 - -0.65%
2025-10-13 0 0.155 - 0.169 - - 0 0 - 0.155 - 0.169 - - 0 - 0.00%
2025-10-10 0 0.155 0.135 0.169 - - 0 0 - 0.155 0.135 0.169 - - 0 - 0.00%
2025-10-09 0 0.155 0.135 0.169 - - 0 0 - 0.155 0.135 0.169 - - 0 - 0.00%
2025-10-08 0 0.155 0.135 0.169 - - 0 0 - 0.155 0.135 0.169 - - 0 - 0.00%
2025-10-06 0 0.155 0.135 - - - 0 0 - 0.155 0.135 - - - 0 - 0.00%
2025-10-03 0 0.155 0.135 - - - 0 0 - 0.155 0.135 - - - 0 - 0.00%
2025-10-02 0 0.155 0.135 - - - 0 0 - 0.155 0.135 - - - 0 - 0.00%
2025-09-30 0 0.155 0.135 - - - 0 0 - 0.155 0.135 - - - 0 - 0.00%
2025-09-29 0 0.155 0.155 0.177 - - 0 0 - 0.155 0.155 0.177 - - 0 - 2.65%
2025-09-26 0 0.151 0.151 0.167 0.150 0.150 10,000 1,500 0.1500 0.151 0.151 0.167 0.150 0.150 10,000 0.1500 7.86%
2025-09-25 0 0.140 0.140 - - - 0 0 - 0.140 0.140 - - - 0 - 0.00%
2025-09-24 0 0.140 0.135 - - - 0 0 - 0.140 0.135 - - - 0 - 0.00%
2025-09-23 0 0.140 0.140 - 0.140 0.140 10,000 1,400 0.1400 0.140 0.140 - 0.140 0.140 10,000 0.1400 -7.28%
2025-09-22 0 0.151 0.151 0.174 0.151 0.151 10,000 1,510 0.1510 0.151 0.151 0.174 0.151 0.151 10,000 0.1510 -8.48%
2025-09-19 0 0.165 0.153 0.180 0.136 0.175 338,000 52,060 0.1540 0.165 0.153 0.180 0.136 0.175 338,000 0.1540 11.49%
2025-09-18 0 0.148 0.136 0.183 0.148 0.148 10,000 1,480 0.1480 0.148 0.136 0.183 0.148 0.148 10,000 0.1480 -12.94%
2025-09-17 0 0.170 0.170 0.183 0.170 0.170 302,000 51,296 0.1699 0.170 0.170 0.183 0.170 0.170 302,000 0.1699 6.25%
2025-09-16 0 0.160 0.160 0.183 0.160 0.160 10,000 1,600 0.1600 0.160 0.160 0.183 0.160 0.160 10,000 0.1600 0.00%
2025-09-15 0 0.160 0.160 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2025-09-12 0 0.160 0.160 0.182 - - 0 0 - 0.160 0.160 0.182 - - 0 - 0.00%
2025-09-11 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2025-09-10 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2025-09-09 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2025-09-08 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2025-09-05 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2025-09-04 0 0.160 0.160 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2025-09-03 0 0.160 0.160 - 0.160 0.160 10,000 1,600 0.1600 0.160 0.160 - 0.160 0.160 10,000 0.1600 0.00%
2025-09-02 0 0.160 0.160 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2025-09-01 0 0.160 0.160 - 0.160 0.160 10,000 1,600 0.1600 0.160 0.160 - 0.160 0.160 10,000 0.1600 0.00%
2025-08-29 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2025-08-28 0 0.160 0.160 - 0.160 0.160 10,000 1,600 0.1600 0.160 0.160 - 0.160 0.160 10,000 0.1600 -0.62%
2025-08-27 0 0.161 - 0.163 - - 0 0 - 0.161 - 0.163 - - 0 - 0.00%
2025-08-26 0 0.161 0.161 0.170 - - 0 0 - 0.161 0.161 0.170 - - 0 - 0.63%
2025-08-25 0 0.160 0.131 0.198 0.160 0.170 74,000 11,932 0.1612 0.160 0.131 0.198 0.160 0.170 74,000 0.1612 -11.11%
2025-08-22 0 0.180 0.170 0.200 - - 0 0 - 0.180 0.170 0.200 - - 0 - 0.00%
2025-08-21 0 0.180 0.170 0.207 - - 0 0 - 0.180 0.170 0.207 - - 0 - 0.00%
2025-08-20 0 0.180 0.170 0.199 - - 0 0 - 0.180 0.170 0.199 - - 0 - 0.00%
2025-08-19 0 0.180 0.170 - - - 0 0 - 0.180 0.170 - - - 0 - 0.00%
2025-08-18 0 0.180 0.170 - - - 0 0 - 0.180 0.170 - - - 0 - 0.00%
2025-08-15 0 0.180 0.170 - - - 0 0 - 0.180 0.170 - - - 0 - 0.00%
2025-08-14 0 0.180 0.170 - - - 0 0 - 0.180 0.170 - - - 0 - 0.00%
2025-08-13 0 0.180 0.170 0.200 - - 0 0 - 0.180 0.170 0.200 - - 0 - 0.00%
2025-08-12 0 0.180 0.170 - - - 0 0 - 0.180 0.170 - - - 0 - 0.00%
2025-08-11 0 0.180 0.170 - - - 0 0 - 0.180 0.170 - - - 0 - 0.00%
2025-08-08 0 0.180 0.170 - - - 0 0 - 0.180 0.170 - - - 0 - 0.00%
2025-08-07 0 0.180 0.170 0.200 - - 0 0 - 0.180 0.170 0.200 - - 0 - 0.00%
2025-08-06 0 0.180 0.170 0.200 - - 0 0 - 0.180 0.170 0.200 - - 0 - 0.00%
2025-08-05 0 0.180 0.170 - - - 0 0 - 0.180 0.170 - - - 0 - 0.00%
2025-08-04 0 0.180 0.170 - - - 0 0 - 0.180 0.170 - - - 0 - 0.00%
2025-08-01 0 0.180 0.171 0.200 - - 0 0 - 0.180 0.171 0.200 - - 0 - 0.00%
2025-07-31 0 0.180 0.170 0.200 0.180 0.185 20,000 3,650 0.1825 0.180 0.170 0.200 0.180 0.185 20,000 0.1825 -10.00%
2025-07-30 0 0.200 0.182 0.200 0.200 0.200 30,000 6,000 0.2000 0.200 0.182 0.200 0.200 0.200 30,000 0.2000 11.11%
2025-07-29 0 0.180 0.160 0.190 0.180 0.180 10,000 1,800 0.1800 0.180 0.160 0.190 0.180 0.180 10,000 0.1800 -0.55%
2025-07-28 0 0.181 0.181 0.209 0.181 0.249 140,000 30,380 0.2170 0.181 0.181 0.209 0.181 0.249 140,000 0.2170 -27.31%
2025-07-25 0 0.249 0.216 0.249 0.207 0.250 250,000 57,640 0.2306 0.249 0.216 0.249 0.207 0.250 250,000 0.2306 20.87%
2025-07-24 0 0.206 0.206 0.238 0.199 0.206 130,000 26,520 0.2040 0.206 0.206 0.238 0.199 0.206 130,000 0.2040 18.39%
2025-07-23 0 0.174 0.151 0.198 0.150 0.174 140,000 23,320 0.1666 0.174 0.151 0.198 0.150 0.174 140,000 0.1666 31.82%
2025-07-22 0 0.132 0.132 0.150 0.130 0.130 60,000 7,800 0.1300 0.132 0.132 0.150 0.130 0.130 60,000 0.1300 13.79%
2025-07-21 0 0.116 0.116 0.130 - - 0 0 - 0.116 0.116 0.130 - - 0 - 0.00%
2025-07-18 0 0.116 0.116 0.130 - - 0 0 - 0.116 0.116 0.130 - - 0 - 0.00%
2025-07-17 0 0.116 0.116 0.130 - - 0 0 - 0.116 0.116 0.130 - - 0 - 0.00%
2025-07-16 0 0.116 0.116 0.130 - - 0 0 - 0.116 0.116 0.130 - - 0 - 0.00%
2025-07-15 0 0.116 0.116 0.130 - - 0 0 - 0.116 0.116 0.130 - - 0 - 0.00%
2025-07-14 0 0.116 0.116 0.135 0.102 0.110 60,000 6,200 0.1033 0.116 0.116 0.135 0.102 0.110 60,000 0.1033 -3.33%
2025-07-11 0 0.120 0.110 0.130 - - 0 0 - 0.120 0.110 0.130 - - 0 - 0.00%
2025-07-10 0 0.120 0.112 - 0.120 0.125 30,000 3,560 0.1187 0.120 0.112 - 0.120 0.125 30,000 0.1187 -4.00%
2025-07-09 0 0.125 0.125 0.150 0.125 0.125 20,000 2,500 0.1250 0.125 0.125 0.150 0.125 0.125 20,000 0.1250 -2.34%
2025-07-08 0 0.128 0.125 0.128 - - 0 0 - 0.128 0.125 0.128 - - 0 - 0.00%
2025-07-07 0 0.128 0.125 0.148 - - 0 0 - 0.128 0.125 0.148 - - 0 - 0.00%
2025-07-04 0 0.128 0.125 0.128 - - 0 0 - 0.128 0.125 0.128 - - 0 - -0.78%
2025-07-03 0 0.129 0.127 0.150 - - 0 0 - 0.129 0.127 0.150 - - 0 - 0.00%
2025-07-02 0 0.129 0.125 0.129 - - 0 0 - 0.129 0.125 0.129 - - 0 - 0.00%
2025-06-30 0 0.129 0.125 0.150 - - 0 0 - 0.129 0.125 0.150 - - 0 - 0.00%
2025-06-27 0 0.129 0.125 0.150 0.128 0.129 60,000 7,730 0.1288 0.129 0.125 0.150 0.128 0.129 60,000 0.1288 -0.77%
2025-06-26 0 0.130 0.128 0.150 - - 0 0 - 0.130 0.128 0.150 - - 0 - 0.00%
2025-06-25 0 0.130 0.128 0.150 - - 0 0 - 0.130 0.128 0.150 - - 0 - 0.00%
2025-06-24 0 0.130 0.128 0.150 - - 0 0 - 0.130 0.128 0.150 - - 0 - 0.00%
2025-06-23 0 0.130 0.128 0.150 0.130 0.134 200,000 26,050 0.1303 0.130 0.128 0.150 0.130 0.134 200,000 0.1303 -4.41%
2025-06-20 0 0.136 0.134 0.136 - - 0 0 - 0.136 0.134 0.136 - - 0 - 0.00%
2025-06-19 0 0.136 0.134 - - - 0 0 - 0.136 0.134 - - - 0 - 0.00%
2025-06-18 0 0.136 0.136 - - - 0 0 - 0.136 0.136 - - - 0 - 1.49%
2025-06-17 0 0.134 0.134 - - - 0 0 - 0.134 0.134 - - - 0 - 4.69%
2025-06-16 0 0.128 0.128 - - - 0 0 - 0.128 0.128 - - - 0 - 0.00%
2025-06-13 0 0.128 0.128 - - - 0 0 - 0.128 0.128 - - - 0 - 0.00%
2025-06-12 0 0.128 0.128 - - - 0 0 - 0.128 0.128 - - - 0 - 2.40%
2025-06-11 0 0.125 0.125 - - - 0 0 - 0.125 0.125 - - - 0 - 1.63%
2025-06-10 0 0.123 0.123 - - - 0 0 - 0.123 0.123 - - - 0 - 0.00%
2025-06-09 0 0.123 0.123 - - - 0 0 - 0.123 0.123 - - - 0 - 0.82%
2025-06-06 0 0.122 0.122 - - - 0 0 - 0.122 0.122 - - - 0 - 0.00%
2025-06-05 0 0.122 0.122 - - - 0 0 - 0.122 0.122 - - - 0 - 2.52%
2025-06-04 0 0.119 0.119 - 0.111 0.116 580,000 65,140 0.1123 0.119 0.119 - 0.111 0.116 580,000 0.1123 -8.46%
2025-06-03 0 0.130 0.125 0.130 0.130 0.135 590,000 79,300 0.1344 0.130 0.125 0.130 0.130 0.135 590,000 0.1344 -7.14%
2025-06-02 0 0.140 0.135 0.152 - - 0 0 - 0.140 0.135 0.152 - - 0 - 0.00%
2025-05-30 0 0.140 0.135 - - - 0 0 - 0.140 0.135 - - - 0 - 0.00%
2025-05-29 0 0.140 0.135 - - - 0 0 - 0.140 0.135 - - - 0 - 0.00%
2025-05-28 0 0.140 0.135 - - - 10,000 1,380 0.1380 0.140 0.135 - - - 10,000 0.1380 0.00%
2025-05-27 0 0.140 0.138 - - - 0 0 - 0.140 0.138 - - - 0 - 0.00%
2025-05-26 0 0.140 0.138 - - - 0 0 - 0.140 0.138 - - - 0 - 0.00%
2025-05-23 0 0.140 0.135 0.160 - - 0 0 - 0.140 0.135 0.160 - - 0 - 0.00%
2025-05-22 0 0.140 0.135 0.160 - - 0 0 - 0.140 0.135 0.160 - - 0 - 0.00%
2025-05-21 0 0.140 0.135 0.160 - - 20,000 2,760 0.1380 0.140 0.135 0.160 - - 20,000 0.1380 0.00%
2025-05-20 0 0.140 0.140 - 0.140 0.140 10,000 1,400 0.1400 0.140 0.140 - 0.140 0.140 10,000 0.1400 0.00%
2025-05-19 0 0.140 0.140 0.160 - - 0 0 - 0.140 0.140 0.160 - - 0 - 0.00%
2025-05-16 0 0.140 0.140 0.165 0.140 0.140 10,000 1,400 0.1400 0.140 0.140 0.165 0.140 0.140 10,000 0.1400 -9.09%
2025-05-15 0 0.154 0.138 0.170 - - 0 0 - 0.154 0.138 0.170 - - 0 - 0.00%
2025-05-14 0 0.154 0.135 0.175 - - 0 0 - 0.154 0.135 0.175 - - 0 - 0.00%
2025-05-13 0 0.154 0.134 0.190 0.154 0.154 10,000 1,540 0.1540 0.154 0.134 0.190 0.154 0.154 10,000 0.1540 -12.00%
2025-05-12 0 0.175 0.151 0.175 - - 0 0 - 0.175 0.151 0.175 - - 0 - 0.00%
2025-05-09 0 0.175 0.151 0.175 - - 0 0 - 0.175 0.151 0.175 - - 0 - 0.00%
2025-05-08 0 0.175 0.151 0.175 - - 2,000 290 0.1450 0.175 0.151 0.175 - - 2,000 0.1450 0.00%
2025-05-07 0 0.175 0.151 0.198 - - 0 0 - 0.175 0.151 0.198 - - 0 - 0.00%
2025-05-06 0 0.175 - 0.199 - - 0 0 - 0.175 - 0.199 - - 0 - 0.00%
2025-05-02 0 0.175 - 0.199 - - 0 0 - 0.175 - 0.199 - - 0 - 0.00%
2025-04-30 0 0.175 0.151 0.199 - - 0 0 - 0.175 0.151 0.199 - - 0 - 0.00%
2025-04-29 0 0.175 0.151 0.199 - - 0 0 - 0.175 0.151 0.199 - - 0 - 0.00%
2025-04-28 0 0.175 0.151 0.180 - - 0 0 - 0.175 0.151 0.180 - - 0 - 0.00%
2025-04-25 0 0.175 0.151 0.199 - - 0 0 - 0.175 0.151 0.199 - - 0 - 0.00%
2025-04-24 0 0.175 0.151 0.199 - - 0 0 - 0.175 0.151 0.199 - - 0 - 0.00%
2025-04-23 0 0.175 0.156 0.199 - - 0 0 - 0.175 0.156 0.199 - - 0 - 0.00%
2025-04-22 0 0.175 - 0.199 - - 0 0 - 0.175 - 0.199 - - 0 - 0.00%
2025-04-17 0 0.175 - 0.199 - - 0 0 - 0.175 - 0.199 - - 0 - 0.00%
2025-04-16 0 0.175 - 0.199 - - 0 0 - 0.175 - 0.199 - - 0 - 0.00%
2025-04-15 0 0.175 - 0.199 - - 0 0 - 0.175 - 0.199 - - 0 - 0.00%
2025-04-14 0 0.175 - 0.175 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2025-04-11 0 0.175 - 0.199 - - 0 0 - 0.175 - 0.199 - - 0 - 0.00%
2025-04-10 0 0.175 - 0.199 - - 0 0 - 0.175 - 0.199 - - 0 - 0.00%
2025-04-09 0 0.175 - 0.199 - - 0 0 - 0.175 - 0.199 - - 0 - 0.00%
2025-04-08 0 0.175 - 0.199 - - 0 0 - 0.175 - 0.199 - - 0 - 0.00%
2025-04-07 0 0.175 - 0.199 - - 0 0 - 0.175 - 0.199 - - 0 - 0.00%
2025-04-03 0 0.175 0.160 0.185 - - 0 0 - 0.175 0.160 0.185 - - 0 - 0.00%
2025-04-02 0 0.175 0.171 0.185 - - 0 0 - 0.175 0.171 0.185 - - 0 - 0.00%
2025-04-01 0 0.175 0.171 0.185 - - 0 0 - 0.175 0.171 0.185 - - 0 - 0.00%
2025-03-31 0 0.175 0.171 0.180 - - 2,000 326 0.1630 0.175 0.171 0.180 - - 2,000 0.1630 0.00%
2025-03-28 0 0.175 0.171 0.185 - - 0 0 - 0.175 0.171 0.185 - - 0 - 0.00%
2025-03-27 0 0.175 0.171 0.185 - - 0 0 - 0.175 0.171 0.185 - - 0 - 0.00%
2025-03-26 0 0.175 0.171 0.185 0.175 0.175 20,000 3,500 0.1750 0.175 0.171 0.185 0.175 0.175 20,000 0.1750 -12.50%
2025-03-25 0 0.200 0.175 0.230 - - 0 0 - 0.200 0.175 0.230 - - 0 - 0.00%
2025-03-24 0 0.200 0.175 0.230 - - 0 0 - 0.200 0.175 0.230 - - 0 - 0.00%
2025-03-21 0 0.200 0.175 0.230 - - 0 0 - 0.200 0.175 0.230 - - 0 - 0.00%
2025-03-20 0 0.200 0.175 0.230 - - 0 0 - 0.200 0.175 0.230 - - 0 - 0.00%
2025-03-19 0 0.200 0.175 0.230 - - 0 0 - 0.200 0.175 0.230 - - 0 - 0.00%
2025-03-18 0 0.200 0.175 0.200 0.200 0.200 20,000 4,000 0.2000 0.200 0.175 0.200 0.200 0.200 20,000 0.2000 0.00%
2025-03-17 0 0.200 0.175 0.230 - - 0 0 - 0.200 0.175 0.230 - - 0 - 0.00%
2025-03-14 0 0.200 0.175 0.230 - - 0 0 - 0.200 0.175 0.230 - - 0 - 0.00%
2025-03-13 0 0.200 0.175 0.230 - - 0 0 - 0.200 0.175 0.230 - - 0 - 0.00%
2025-03-12 0 0.200 0.175 0.230 - - 0 0 - 0.200 0.175 0.230 - - 0 - 0.00%
2025-03-11 0 0.200 0.175 0.230 - - 0 0 - 0.200 0.175 0.230 - - 0 - 0.00%
2025-03-10 0 0.200 0.175 0.208 - - 0 0 - 0.200 0.175 0.208 - - 0 - 0.00%
2025-03-07 0 0.200 0.175 0.230 - - 0 0 - 0.200 0.175 0.230 - - 0 - 0.00%
2025-03-06 0 0.200 0.175 0.202 - - 0 0 - 0.200 0.175 0.202 - - 0 - 0.00%
2025-03-05 0 0.200 0.172 0.230 - - 0 0 - 0.200 0.172 0.230 - - 0 - 0.00%
2025-03-04 0 0.200 0.170 - - - 0 0 - 0.200 0.170 - - - 0 - 0.00%
2025-03-03 0 0.200 0.170 0.200 0.200 0.200 10,000 2,000 0.2000 0.200 0.170 0.200 0.200 0.200 10,000 0.2000 -3.38%
2025-02-28 0 0.207 0.200 0.210 - - 0 0 - 0.207 0.200 0.210 - - 0 - 0.00%
2025-02-27 0 0.207 0.201 0.220 0.207 0.210 20,000 4,170 0.2085 0.207 0.201 0.220 0.207 0.210 20,000 0.2085 -5.91%
2025-02-26 0 0.220 0.210 0.220 - - 0 0 - 0.220 0.210 0.220 - - 0 - 0.00%
2025-02-25 0 0.220 0.210 0.220 - - 0 0 - 0.220 0.210 0.220 - - 0 - 0.00%
2025-02-24 0 0.220 0.217 0.220 - - 0 0 - 0.220 0.217 0.220 - - 0 - 0.00%
2025-02-21 0 0.220 0.210 0.220 - - 0 0 - 0.220 0.210 0.220 - - 0 - 0.00%
2025-02-20 0 0.220 0.210 0.220 - - 0 0 - 0.220 0.210 0.220 - - 0 - 0.00%
2025-02-19 0 0.220 0.210 0.220 0.220 0.220 30,000 6,600 0.2200 0.220 0.210 0.220 0.220 0.220 30,000 0.2200 0.00%
2025-02-18 0 0.220 0.210 0.260 0.220 0.220 30,000 6,600 0.2200 0.220 0.210 0.260 0.220 0.220 30,000 0.2200 -6.38%
2025-02-17 0 0.235 0.210 0.235 - - 0 0 - 0.235 0.210 0.235 - - 0 - 0.00%
2025-02-14 0 0.235 0.200 0.235 - - 0 0 - 0.235 0.200 0.235 - - 0 - 0.00%
2025-02-13 0 0.235 0.210 0.235 - - 0 0 - 0.235 0.210 0.235 - - 0 - -1.26%
2025-02-12 0 0.238 - 0.260 - - 0 0 - 0.238 - 0.260 - - 0 - 0.00%
2025-02-11 0 0.238 0.210 0.260 - - 0 0 - 0.238 0.210 0.260 - - 0 - 0.00%
2025-02-10 0 0.238 0.210 0.260 - - 0 0 - 0.238 0.210 0.260 - - 0 - 0.00%
2025-02-07 0 0.238 0.210 0.260 - - 0 0 - 0.238 0.210 0.260 - - 0 - 0.00%
2025-02-06 0 0.238 0.210 0.238 - - 0 0 - 0.238 0.210 0.238 - - 0 - 0.00%
2025-02-05 0 0.238 0.210 0.238 - - 0 0 - 0.238 0.210 0.238 - - 0 - 0.00%
2025-02-04 0 0.238 0.210 0.238 - - 0 0 - 0.238 0.210 0.238 - - 0 - 0.00%
2025-02-03 0 0.238 0.210 0.238 - - 0 0 - 0.238 0.210 0.238 - - 0 - 0.00%
2025-01-28 0 0.238 0.210 0.238 - - 0 0 - 0.238 0.210 0.238 - - 0 - 0.00%
2025-01-27 0 0.238 0.210 0.238 - - 0 0 - 0.238 0.210 0.238 - - 0 - 0.00%
2025-01-24 0 0.238 0.210 0.238 - - 0 0 - 0.238 0.210 0.238 - - 0 - 0.00%
2025-01-23 0 0.238 0.205 0.238 - - 0 0 - 0.238 0.205 0.238 - - 0 - 0.00%
2025-01-22 0 0.238 0.200 0.238 0.238 0.238 20,000 4,760 0.2380 0.238 0.200 0.238 0.238 0.238 20,000 0.2380 8.18%
2025-01-21 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2025-01-20 0 0.220 0.220 0.238 - - 0 0 - 0.220 0.220 0.238 - - 0 - 0.00%
2025-01-17 0 0.220 0.220 0.238 - - 0 0 - 0.220 0.220 0.238 - - 0 - 0.00%
2025-01-16 0 0.220 0.200 0.238 - - 0 0 - 0.220 0.200 0.238 - - 0 - 0.00%
2025-01-15 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2025-01-14 0 0.220 0.200 0.238 - - 0 0 - 0.220 0.200 0.238 - - 0 - 0.00%
2025-01-13 0 0.220 0.200 0.238 - - 0 0 - 0.220 0.200 0.238 - - 0 - 0.00%
2025-01-10 0 0.220 0.200 0.238 - - 0 0 - 0.220 0.200 0.238 - - 0 - 0.00%
2025-01-09 0 0.220 0.200 0.238 - - 0 0 - 0.220 0.200 0.238 - - 0 - 0.00%
2025-01-08 0 0.220 0.200 0.238 - - 0 0 - 0.220 0.200 0.238 - - 0 - 0.00%
2025-01-07 0 0.220 0.200 0.238 - - 0 0 - 0.220 0.200 0.238 - - 0 - 0.00%
2025-01-06 0 0.220 0.200 0.238 - - 0 0 - 0.220 0.200 0.238 - - 0 - 0.00%
2025-01-03 0 0.220 0.200 0.238 - - 0 0 - 0.220 0.200 0.238 - - 0 - 0.00%
2025-01-02 0 0.220 0.220 0.238 - - 0 0 - 0.220 0.220 0.238 - - 0 - 0.00%
2024-12-31 0 0.220 0.220 0.238 - - 0 0 - 0.220 0.220 0.238 - - 0 - 10.00%
2024-12-30 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2024-12-27 0 0.200 0.200 - 0.198 0.198 10,000 1,980 0.1980 0.200 0.200 - 0.198 0.198 10,000 0.1980 2.56%
2024-12-24 0 0.195 0.195 - - - 0 0 - 0.195 0.195 - - - 0 - 0.00%
2024-12-23 0 0.195 0.180 - - - 0 0 - 0.195 0.180 - - - 0 - 0.00%
2024-12-20 0 0.195 0.180 - - - 0 0 - 0.195 0.180 - - - 0 - 0.00%
2024-12-19 0 0.195 0.180 - - - 0 0 - 0.195 0.180 - - - 0 - 0.00%
2024-12-18 0 0.195 0.180 0.195 - - 0 0 - 0.195 0.180 0.195 - - 0 - 0.00%
2024-12-17 0 0.195 0.180 - - - 0 0 - 0.195 0.180 - - - 0 - 0.00%
2024-12-16 0 0.195 0.180 - - - 0 0 - 0.195 0.180 - - - 0 - 0.00%
2024-12-13 0 0.195 0.180 0.195 - - 0 0 - 0.195 0.180 0.195 - - 0 - -2.50%
2024-12-12 0 0.200 0.190 - - - 0 0 - 0.200 0.190 - - - 0 - 0.00%
2024-12-11 0 0.200 0.190 - - - 2,000 380 0.1900 0.200 0.190 - - - 2,000 0.1900 0.00%
2024-12-10 0 0.200 0.190 0.200 - - 0 0 - 0.200 0.190 0.200 - - 0 - 0.00%
2024-12-09 0 0.200 0.190 - - - 0 0 - 0.200 0.190 - - - 0 - 0.00%
2024-12-06 0 0.200 0.197 - - - 0 0 - 0.200 0.197 - - - 0 - 0.00%
2024-12-05 0 0.200 0.197 - - - 0 0 - 0.200 0.197 - - - 0 - 0.00%
2024-12-04 0 0.200 0.197 - - - 0 0 - 0.200 0.197 - - - 0 - 0.00%
2024-12-03 0 0.200 0.197 - - - 4,000 748 0.1870 0.200 0.197 - - - 4,000 0.1870 0.00%
2024-12-02 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2024-11-29 0 0.200 0.196 - - - 0 0 - 0.200 0.196 - - - 0 - 0.00%
2024-11-28 0 0.200 0.190 - - - 0 0 - 0.200 0.190 - - - 0 - 0.00%
2024-11-27 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2024-11-26 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2024-11-25 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2024-11-22 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2024-11-21 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2024-11-20 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2024-11-19 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2024-11-18 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2024-11-15 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2024-11-14 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2024-11-13 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2024-11-12 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2024-11-11 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2024-11-08 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2024-11-07 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2024-11-06 0 0.200 0.200 - 0.200 0.200 20,000 4,000 0.2000 0.200 0.200 - 0.200 0.200 20,000 0.2000 0.00%
2024-11-05 0 0.200 0.200 0.201 0.200 0.200 10,000 2,000 0.2000 0.200 0.200 0.201 0.200 0.200 10,000 0.2000 -0.50%
2024-11-04 0 0.201 0.200 0.220 0.201 0.201 100,000 20,100 0.2010 0.201 0.200 0.220 0.201 0.201 100,000 0.2010 -8.64%
2024-11-01 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - -6.78%
2024-10-31 0 0.236 - 0.236 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
2024-10-30 0 0.236 0.200 0.237 - - 0 0 - 0.236 0.200 0.237 - - 0 - 0.00%
2024-10-29 0 0.236 - 0.237 0.236 0.236 100,000 23,600 0.2360 0.236 - 0.237 0.236 0.236 100,000 0.2360 -0.42%
2024-10-28 0 0.237 - 0.237 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
2024-10-25 0 0.237 - 0.237 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
2024-10-24 0 0.237 - 0.237 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
2024-10-23 0 0.237 0.200 0.237 - - 0 0 - 0.237 0.200 0.237 - - 0 - 0.00%
2024-10-22 0 0.237 0.200 0.237 0.200 0.237 230,000 46,930 0.2040 0.237 0.200 0.237 0.200 0.237 230,000 0.2040 13.40%
2024-10-21 0 0.209 0.209 0.222 0.179 0.200 520,000 100,630 0.1935 0.209 0.209 0.222 0.179 0.200 520,000 0.1935 16.76%
2024-10-18 0 0.179 0.156 0.179 0.156 0.179 500,000 78,690 0.1574 0.179 0.156 0.179 0.156 0.179 500,000 0.1574 14.74%
2024-10-17 0 0.156 - 0.156 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
2024-10-16 0 0.156 - 0.156 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
2024-10-15 0 0.156 0.155 0.156 0.155 0.156 40,000 6,220 0.1555 0.156 0.155 0.156 0.155 0.156 40,000 0.1555 0.00%
2024-10-14 0 0.156 - 0.156 0.156 0.156 10,000 1,560 0.1560 0.156 - 0.156 0.156 0.156 10,000 0.1560 0.00%
2024-10-10 0 0.156 0.156 0.180 0.156 0.156 10,000 1,560 0.1560 0.156 0.156 0.180 0.156 0.156 10,000 0.1560 -17.89%
2024-10-09 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -3.06%
2024-10-08 0 0.196 0.180 - - - 0 0 - 0.196 0.180 - - - 0 - 0.00%
2024-10-07 0 0.196 - 0.196 0.196 0.196 106,000 20,700 0.1953 0.196 - 0.196 0.196 0.196 106,000 0.1953 0.51%
2024-10-04 0 0.195 - 0.195 - - 0 0 - 0.195 - 0.195 - - 0 - 0.00%
2024-10-03 0 0.195 - 0.195 - - 0 0 - 0.195 - 0.195 - - 0 - 0.00%
2024-10-02 0 0.195 - 0.195 - - 0 0 - 0.195 - 0.195 - - 0 - -0.51%
2024-09-30 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2024-09-27 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2024-09-26 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2024-09-25 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2024-09-24 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2024-09-23 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2024-09-20 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2024-09-19 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2024-09-17 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2024-09-16 0 0.196 - 0.196 0.196 0.196 10,000 1,960 0.1960 0.196 - 0.196 0.196 0.196 10,000 0.1960 0.00%
2024-09-13 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2024-09-12 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2024-09-11 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2024-09-10 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2024-09-09 0 0.196 - 0.220 - - 0 0 - 0.196 - 0.220 - - 0 - 0.00%
2024-09-05 0 0.196 - 0.220 - - 0 0 - 0.196 - 0.220 - - 0 - 0.00%
2024-09-04 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2024-09-03 0 0.196 - 0.220 - - 0 0 - 0.196 - 0.220 - - 0 - 0.00%
2024-09-02 0 0.196 - 0.220 - - 0 0 - 0.196 - 0.220 - - 0 - 0.00%
2024-08-30 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2024-08-29 0 0.196 - 0.220 - - 0 0 - 0.196 - 0.220 - - 0 - 0.00%
2024-08-28 0 0.196 - 0.220 - - 0 0 - 0.196 - 0.220 - - 0 - 0.00%
2024-08-27 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - -1.51%
2024-08-26 0 0.199 - 0.220 - - 0 0 - 0.199 - 0.220 - - 0 - 0.00%
2024-08-23 0 0.199 - 0.199 0.199 0.199 270,000 53,730 0.1990 0.199 - 0.199 0.199 0.199 270,000 0.1990 0.00%
2024-08-22 0 0.199 0.199 0.220 0.199 0.199 20,000 3,980 0.1990 0.199 0.199 0.220 0.199 0.199 20,000 0.1990 0.00%
2024-08-21 0 0.199 0.199 0.220 - - 0 0 - 0.199 0.199 0.220 - - 0 - 0.00%
2024-08-20 0 0.199 - 0.220 - - 0 0 - 0.199 - 0.220 - - 0 - 0.00%
2024-08-19 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
2024-08-16 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
2024-08-15 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - -0.50%
2024-08-14 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2024-08-13 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2024-08-12 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2024-08-09 0 0.200 - 0.220 0.200 0.200 110,000 22,000 0.2000 0.200 - 0.220 0.200 0.200 110,000 0.2000 0.00%
2024-08-08 0 0.200 0.200 0.220 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2024-08-07 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2024-08-06 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -2.44%
2024-08-05 0 0.205 - - - - 0 0 - 0.205 - - - - 0 - 0.00%
2024-08-02 0 0.205 - - - - 0 0 - 0.205 - - - - 0 - 0.00%
2024-08-01 0 0.205 - - - - 0 0 - 0.205 - - - - 0 - 0.00%
2024-07-31 0 0.205 - 0.210 - - 0 0 - 0.205 - 0.210 - - 0 - 0.00%
2024-07-30 0 0.205 - 0.210 - - 0 0 - 0.205 - 0.210 - - 0 - 0.00%
2024-07-29 0 0.205 - 0.210 - - 0 0 - 0.205 - 0.210 - - 0 - 0.00%
2024-07-26 0 0.205 - 0.205 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
2024-07-25 0 0.205 - 0.205 0.205 0.205 10,000 2,050 0.2050 0.205 - 0.205 0.205 0.205 10,000 0.2050 0.00%
2024-07-24 0 0.205 - 0.205 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
2024-07-23 0 0.205 - 0.205 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
2024-07-22 0 0.205 - 0.205 - - 0 0 - 0.205 - 0.205 - - 0 - -1.91%
2024-07-19 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2024-07-18 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2024-07-17 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2024-07-16 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2024-07-15 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2024-07-12 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2024-07-11 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2024-07-10 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2024-07-09 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2024-07-08 0 0.209 - 0.209 0.209 0.209 20,000 4,180 0.2090 0.209 - 0.209 0.209 0.209 20,000 0.2090 0.00%
2024-07-05 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - -0.48%
2024-07-04 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -0.47%
2024-07-03 0 0.211 - 0.211 0.212 0.212 10,000 2,120 0.2120 0.211 - 0.211 0.212 0.212 10,000 0.2120 -0.47%
2024-07-02 0 0.212 - 0.212 - - 0 0 - 0.212 - 0.212 - - 0 - -0.47%
2024-06-28 0 0.213 - 0.213 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2024-06-27 0 0.213 - 0.213 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2024-06-26 0 0.213 - 0.213 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2024-06-25 0 0.213 - 0.213 - - 0 0 - 0.213 - 0.213 - - 0 - -0.47%
2024-06-24 0 0.214 - 0.214 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2024-06-21 0 0.214 - 0.214 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2024-06-20 0 0.214 - 0.214 - - 0 0 - 0.214 - 0.214 - - 0 - -0.47%
2024-06-19 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2024-06-18 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2024-06-17 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2024-06-14 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2024-06-13 0 0.215 - 0.217 - - 0 0 - 0.215 - 0.217 - - 0 - 0.00%
2024-06-12 0 0.215 - 0.217 - - 0 0 - 0.215 - 0.217 - - 0 - 0.00%
2024-06-11 0 0.215 - 0.217 - - 0 0 - 0.215 - 0.217 - - 0 - 0.00%
2024-06-07 0 0.215 - 0.217 - - 0 0 - 0.215 - 0.217 - - 0 - 0.00%
2024-06-06 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2024-06-05 0 0.215 - 0.217 - - 0 0 - 0.215 - 0.217 - - 0 - 0.00%
2024-06-04 0 0.215 - 0.217 - - 0 0 - 0.215 - 0.217 - - 0 - 0.00%
2024-06-03 0 0.215 - 0.217 - - 0 0 - 0.215 - 0.217 - - 0 - 0.00%
2024-05-31 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2024-05-30 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2024-05-29 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2024-05-28 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2024-05-27 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2024-05-24 0 0.215 0.155 0.215 - - 0 0 - 0.215 0.155 0.215 - - 0 - 0.00%
2024-05-23 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2024-05-22 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2024-05-21 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2024-05-20 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2024-05-17 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2024-05-16 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2024-05-14 0 0.215 - 0.215 0.215 0.215 10,000 2,150 0.2150 0.215 - 0.215 0.215 0.215 10,000 0.2150 0.00%
2024-05-13 0 0.215 0.124 0.215 - - 0 0 - 0.215 0.124 0.215 - - 0 - 0.00%
2024-05-10 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - -1.83%
2024-05-09 0 0.219 - 0.219 0.219 0.219 170,000 37,230 0.2190 0.219 - 0.219 0.219 0.219 170,000 0.2190 -0.45%
2024-05-08 0 0.220 0.205 0.220 0.220 0.220 172,000 37,792 0.2197 0.220 0.205 0.220 0.220 0.220 172,000 0.2197 -24.14%
2024-05-07 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2024-05-06 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2024-05-03 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2024-05-02 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2024-04-30 0 0.290 - 0.290 - - 2,000 520 0.2600 0.290 - 0.290 - - 2,000 0.2600 0.00%
2024-04-29 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2024-04-26 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2024-04-25 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2024-04-24 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2024-04-23 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - -3.33%
2024-04-22 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-04-19 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-04-18 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-04-17 0 0.300 - 0.305 - - 0 0 - 0.300 - 0.305 - - 0 - 0.00%
2024-04-16 0 0.300 - 0.305 - - 0 0 - 0.300 - 0.305 - - 0 - 0.00%
2024-04-15 0 0.300 - 0.305 - - 0 0 - 0.300 - 0.305 - - 0 - 0.00%
2024-04-12 0 0.300 - 0.305 - - 0 0 - 0.300 - 0.305 - - 0 - 0.00%
2024-04-11 0 0.300 - 0.305 - - 0 0 - 0.300 - 0.305 - - 0 - 0.00%
2024-04-10 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-04-09 0 0.300 - 0.305 - - 0 0 - 0.300 - 0.305 - - 0 - 0.00%
2024-04-08 0 0.300 - 0.305 - - 0 0 - 0.300 - 0.305 - - 0 - 0.00%
2024-04-05 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - -1.64%
2024-04-03 0 0.305 0.202 0.305 - - 0 0 - 0.305 0.202 0.305 - - 0 - 0.00%
2024-04-02 0 0.305 0.202 0.305 - - 0 0 - 0.305 0.202 0.305 - - 0 - 0.00%
2024-03-28 0 0.305 0.195 0.305 0.305 0.305 10,000 3,050 0.3050 0.305 0.195 0.305 0.305 0.305 10,000 0.3050 0.00%
2024-03-27 0 0.305 0.305 0.350 - - 0 0 - 0.305 0.305 0.350 - - 0 - 1.67%
2024-03-26 0 0.300 - 0.340 0.300 0.300 10,000 3,000 0.3000 0.300 - 0.340 0.300 0.300 10,000 0.3000 15.38%
2024-03-25 0 0.260 - 0.350 - - 0 0 - 0.260 - 0.350 - - 0 - 0.00%
2024-03-22 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2024-03-21 0 0.260 0.209 0.350 0.201 0.227 60,000 12,900 0.2150 0.260 0.209 0.350 0.201 0.227 60,000 0.2150 0.00%
2024-03-20 0 0.260 - 0.275 - - 0 0 - 0.260 - 0.275 - - 0 - 0.00%
2024-03-19 0 0.260 - 0.275 - - 0 0 - 0.260 - 0.275 - - 0 - 0.00%
2024-03-18 0 0.260 - 0.275 - - 0 0 - 0.260 - 0.275 - - 0 - 0.00%
2024-03-15 0 0.260 - 0.275 - - 0 0 - 0.260 - 0.275 - - 0 - 0.00%
2024-03-14 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2024-03-13 0 0.260 - 0.350 - - 0 0 - 0.260 - 0.350 - - 0 - 0.00%
2024-03-12 0 0.260 - 0.350 - - 0 0 - 0.260 - 0.350 - - 0 - 0.00%
2024-03-11 0 0.260 - 0.350 - - 0 0 - 0.260 - 0.350 - - 0 - 0.00%
2024-03-08 0 0.260 - 0.350 - - 0 0 - 0.260 - 0.350 - - 0 - 0.00%
2024-03-07 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2024-03-06 0 0.260 0.260 0.350 - - 0 0 - 0.260 0.260 0.350 - - 0 - 0.00%
2024-03-05 0 0.260 0.260 0.350 - - 0 0 - 0.260 0.260 0.350 - - 0 - 0.00%
2024-03-04 0 0.260 0.238 0.260 - - 0 0 - 0.260 0.238 0.260 - - 0 - 0.00%
2024-03-01 0 0.260 0.220 0.260 0.260 0.260 20,000 5,200 0.2600 0.260 0.220 0.260 0.260 0.260 20,000 0.2600 -1.89%
2024-02-29 0 0.265 0.265 0.350 - - 0 0 - 0.265 0.265 0.350 - - 0 - 0.00%
2024-02-28 0 0.265 0.265 0.340 - - 2,000 490 0.2450 0.265 0.265 0.340 - - 2,000 0.2450 6.00%
2024-02-27 0 0.250 0.250 0.350 - - 0 0 - 0.250 0.250 0.350 - - 0 - 0.00%
2024-02-26 0 0.250 0.250 0.270 - - 0 0 - 0.250 0.250 0.270 - - 0 - 1.63%
2024-02-23 0 0.246 0.246 0.250 0.243 0.290 140,000 35,380 0.2527 0.246 0.246 0.250 0.243 0.290 140,000 0.2527 -16.61%
2024-02-22 0 0.295 0.295 0.300 - - 0 0 - 0.295 0.295 0.300 - - 0 - 0.00%
2024-02-21 0 0.295 0.250 0.295 0.295 0.295 20,000 5,900 0.2950 0.295 0.250 0.295 0.295 0.295 20,000 0.2950 0.00%
2024-02-20 0 0.295 0.295 0.350 - - 0 0 - 0.295 0.295 0.350 - - 0 - 0.00%
2024-02-19 0 0.295 0.265 0.295 - - 0 0 - 0.295 0.265 0.295 - - 0 - -3.28%
2024-02-16 0 0.305 - 0.305 - - 0 0 - 0.305 - 0.305 - - 0 - -1.61%
2024-02-15 0 0.310 - 0.350 - - 0 0 - 0.310 - 0.350 - - 0 - 0.00%
2024-02-14 0 0.310 - 0.350 - - 0 0 - 0.310 - 0.350 - - 0 - 0.00%
2024-02-09 0 0.310 - 0.350 - - 0 0 - 0.310 - 0.350 - - 0 - 0.00%
2024-02-08 0 0.310 - 0.350 - - 0 0 - 0.310 - 0.350 - - 0 - 0.00%
2024-02-07 0 0.310 - 0.350 - - 0 0 - 0.310 - 0.350 - - 0 - 0.00%
2024-02-06 0 0.310 - 0.350 - - 0 0 - 0.310 - 0.350 - - 0 - 0.00%
2024-02-05 0 0.310 - 0.350 - - 0 0 - 0.310 - 0.350 - - 0 - 0.00%
2024-02-02 0 0.310 0.265 0.320 - - 0 0 - 0.310 0.265 0.320 - - 0 - 0.00%
2024-02-01 0 0.310 - 0.350 - - 0 0 - 0.310 - 0.350 - - 0 - 0.00%
2024-01-31 0 0.310 0.270 0.350 0.310 0.310 30,000 9,300 0.3100 0.310 0.270 0.350 0.310 0.310 30,000 0.3100 -11.43%
2024-01-30 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2024-01-29 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2024-01-26 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2024-01-25 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2024-01-24 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2024-01-23 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2024-01-22 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2024-01-19 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2024-01-18 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2024-01-17 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2024-01-16 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2024-01-15 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2024-01-12 0 0.350 0.315 0.380 - - 0 0 - 0.350 0.315 0.380 - - 0 - 0.00%
2024-01-11 0 0.350 0.315 0.370 - - 0 0 - 0.350 0.315 0.370 - - 0 - 0.00%
2024-01-10 0 0.350 0.315 0.370 - - 0 0 - 0.350 0.315 0.370 - - 0 - 0.00%
2024-01-09 0 0.350 0.315 0.370 - - 0 0 - 0.350 0.315 0.370 - - 0 - 0.00%
2024-01-08 0 0.350 0.315 0.385 - - 0 0 - 0.350 0.315 0.385 - - 0 - 0.00%
2024-01-05 0 0.350 0.315 0.385 - - 0 0 - 0.350 0.315 0.385 - - 0 - 0.00%
2024-01-04 0 0.350 0.315 0.390 - - 0 0 - 0.350 0.315 0.390 - - 0 - 0.00%
2024-01-03 0 0.350 0.315 0.350 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2024-01-02 0 0.350 0.315 0.395 - - 0 0 - 0.350 0.315 0.395 - - 0 - 0.00%
2023-12-29 0 0.350 0.315 0.420 - - 0 0 - 0.350 0.315 0.420 - - 0 - 0.00%
2023-12-28 0 0.350 0.350 0.420 - - 0 0 - 0.350 0.350 0.420 - - 0 - 0.00%
2023-12-27 0 0.350 0.350 - - - 0 0 - 0.350 0.350 - - - 0 - 0.00%
2023-12-22 0 0.350 0.310 0.395 - - 0 0 - 0.350 0.310 0.395 - - 0 - 0.00%
2023-12-21 0 0.350 0.350 0.395 - - 0 0 - 0.350 0.350 0.395 - - 0 - 0.00%
2023-12-20 0 0.350 0.350 0.395 - - 0 0 - 0.350 0.350 0.395 - - 0 - 0.00%
2023-12-19 0 0.350 0.350 0.395 - - 0 0 - 0.350 0.350 0.395 - - 0 - 0.00%
2023-12-18 0 0.350 0.350 0.400 - - 0 0 - 0.350 0.350 0.400 - - 0 - 0.00%
2023-12-15 0 0.350 0.350 0.385 0.350 0.350 30,000 10,500 0.3500 0.350 0.350 0.385 0.350 0.350 30,000 0.3500 -6.67%
2023-12-14 0 0.375 - 0.420 - - 0 0 - 0.375 - 0.420 - - 0 - 0.00%
2023-12-13 0 0.375 0.275 0.420 - - 0 0 - 0.375 0.275 0.420 - - 0 - 0.00%
2023-12-12 0 0.375 0.290 0.420 - - 0 0 - 0.375 0.290 0.420 - - 0 - 0.00%
2023-12-11 0 0.375 0.315 0.410 - - 0 0 - 0.375 0.315 0.410 - - 0 - 0.00%
2023-12-08 0 0.375 0.315 0.420 - - 0 0 - 0.375 0.315 0.420 - - 0 - 0.00%
2023-12-07 0 0.375 0.375 0.420 - - 0 0 - 0.375 0.375 0.420 - - 0 - 0.00%
2023-12-06 0 0.375 0.315 0.420 - - 0 0 - 0.375 0.315 0.420 - - 0 - 0.00%
2023-12-05 0 0.375 0.315 - 0.375 0.375 119,000 44,445 0.3735 0.375 0.315 - 0.375 0.375 119,000 0.3735 0.00%
2023-12-04 0 0.375 0.375 0.420 0.360 0.360 60,000 21,600 0.3600 0.375 0.375 0.420 0.360 0.360 60,000 0.3600 4.17%
2023-12-01 0 0.360 0.360 - - - 0 0 - 0.360 0.360 - - - 0 - 0.00%
2023-11-30 0 0.360 0.360 0.420 - - 0 0 - 0.360 0.360 0.420 - - 0 - 0.00%
2023-11-29 0 0.360 0.360 0.420 0.360 0.360 60,000 21,600 0.3600 0.360 0.360 0.420 0.360 0.360 60,000 0.3600 0.00%
2023-11-28 0 0.360 0.360 0.420 - - 0 0 - 0.360 0.360 0.420 - - 0 - 0.00%
2023-11-27 0 0.360 0.360 0.420 - - 0 0 - 0.360 0.360 0.420 - - 0 - 0.00%
2023-11-24 0 0.360 0.360 0.410 0.355 0.355 130,000 46,150 0.3550 0.360 0.360 0.410 0.355 0.355 130,000 0.3550 2.86%
2023-11-23 0 0.350 0.350 0.410 - - 0 0 - 0.350 0.350 0.410 - - 0 - 6.06%
2023-11-22 0 0.330 0.330 - - - 0 0 - 0.330 0.330 - - - 0 - 0.00%
2023-11-21 0 0.330 0.330 - - - 0 0 - 0.330 0.330 - - - 0 - 0.00%
2023-11-20 0 0.330 0.330 0.440 0.330 0.330 10,000 3,300 0.3300 0.330 0.330 0.440 0.330 0.330 10,000 0.3300 -1.49%
2023-11-17 0 0.335 0.335 - - - 0 0 - 0.335 0.335 - - - 0 - 0.00%
2023-11-16 0 0.335 0.310 - - - 0 0 - 0.335 0.310 - - - 0 - 0.00%
2023-11-15 0 0.335 0.335 - - - 0 0 - 0.335 0.335 - - - 0 - 0.00%
2023-11-14 0 0.335 0.335 - - - 0 0 - 0.335 0.335 - - - 0 - 1.52%
2023-11-13 0 0.330 0.330 0.410 - - 0 0 - 0.330 0.330 0.410 - - 0 - 0.00%
2023-11-10 0 0.330 0.310 0.400 - - 0 0 - 0.330 0.310 0.400 - - 0 - 0.00%
2023-11-09 0 0.330 0.310 0.400 0.330 0.330 14,000 4,500 0.3214 0.330 0.310 0.400 0.330 0.330 14,000 0.3214 -2.94%
2023-11-08 0 0.340 0.320 0.400 0.340 0.350 82,000 28,030 0.3418 0.340 0.320 0.400 0.340 0.350 82,000 0.3418 -10.53%
2023-11-07 0 0.380 0.345 0.420 - - 0 0 - 0.380 0.345 0.420 - - 0 - 0.00%
2023-11-06 0 0.380 0.370 0.390 0.380 0.380 10,000 3,800 0.3800 0.380 0.370 0.390 0.380 0.380 10,000 0.3800 0.00%
2023-11-03 0 0.380 0.340 0.420 0.380 0.380 110,000 41,800 0.3800 0.380 0.340 0.420 0.380 0.380 110,000 0.3800 0.00%
2023-11-02 0 0.380 0.345 0.380 0.380 0.395 60,000 23,200 0.3867 0.380 0.345 0.380 0.380 0.395 60,000 0.3867 -6.17%
2023-11-01 0 0.405 0.345 0.410 - - 0 0 - 0.405 0.345 0.410 - - 0 - 0.00%
2023-10-31 0 0.405 0.345 0.405 - - 0 0 - 0.405 0.345 0.405 - - 0 - 0.00%
2023-10-30 0 0.405 0.350 0.410 - - 0 0 - 0.405 0.350 0.410 - - 0 - 0.00%
2023-10-27 0 0.405 0.340 0.405 - - 0 0 - 0.405 0.340 0.405 - - 0 - -1.22%
2023-10-26 0 0.410 0.340 0.410 - - 2,000 670 0.3350 0.410 0.340 0.410 - - 2,000 0.3350 0.00%
2023-10-25 0 0.410 0.345 0.410 - - 0 0 - 0.410 0.345 0.410 - - 0 - 0.00%
2023-10-24 0 0.410 0.345 0.410 - - 0 0 - 0.410 0.345 0.410 - - 0 - 0.00%
2023-10-20 0 0.410 0.350 0.410 - - 0 0 - 0.410 0.350 0.410 - - 0 - -1.20%
2023-10-19 0 0.415 0.350 0.415 - - 0 0 - 0.415 0.350 0.415 - - 0 - -1.19%
2023-10-18 0 0.420 0.340 0.425 - - 0 0 - 0.420 0.340 0.425 - - 0 - 0.00%
2023-10-17 0 0.420 0.340 0.420 - - 0 0 - 0.420 0.340 0.420 - - 0 - -1.18%
2023-10-16 0 0.425 0.340 0.425 - - 0 0 - 0.425 0.340 0.425 - - 0 - 0.00%
2023-10-13 0 0.425 0.390 0.425 0.425 0.425 10,000 4,250 0.4250 0.425 0.390 0.425 0.425 0.425 10,000 0.4250 -1.16%
2023-10-12 0 0.430 0.345 0.430 - - 0 0 - 0.430 0.345 0.430 - - 0 - 0.00%
2023-10-11 0 0.430 0.315 0.430 - - 0 0 - 0.430 0.315 0.430 - - 0 - -1.15%
2023-10-10 0 0.435 0.330 0.435 - - 0 0 - 0.435 0.330 0.435 - - 0 - -1.14%
2023-10-09 0 0.440 0.320 - - - 0 0 - 0.440 0.320 - - - 0 - 0.00%
2023-10-06 0 0.440 0.320 - - - 0 0 - 0.440 0.320 - - - 0 - 0.00%
2023-10-05 0 0.440 0.290 0.440 - - 0 0 - 0.440 0.290 0.440 - - 0 - -1.12%
2023-10-04 0 0.445 - 0.445 - - 0 0 - 0.445 - 0.445 - - 0 - 0.00%
2023-10-03 0 0.445 0.310 - - - 0 0 - 0.445 0.310 - - - 0 - 0.00%
2023-09-29 0 0.445 0.335 0.445 - - 0 0 - 0.445 0.335 0.445 - - 0 - 0.00%
2023-09-28 0 0.445 - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2023-09-27 0 0.445 - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2023-09-26 0 0.445 0.350 0.550 - - 0 0 - 0.445 0.350 0.550 - - 0 - 0.00%
2023-09-25 0 0.445 - 0.445 - - 0 0 - 0.445 - 0.445 - - 0 - 0.00%
2023-09-22 0 0.445 0.340 0.445 0.445 0.445 10,000 4,450 0.4450 0.445 0.340 0.445 0.445 0.445 10,000 0.4450 0.00%
2023-09-21 0 0.445 0.330 0.550 - - 0 0 - 0.445 0.330 0.550 - - 0 - 0.00%
2023-09-20 0 0.445 0.350 - - - 0 0 - 0.445 0.350 - - - 0 - 0.00%
2023-09-19 0 0.445 0.390 0.445 0.455 0.455 120,000 54,600 0.4550 0.445 0.390 0.445 0.455 0.455 120,000 0.4550 -2.20%
2023-09-18 0 0.455 0.375 0.455 - - 0 0 - 0.455 0.375 0.455 - - 0 - -1.09%
2023-09-15 0 0.460 - 0.460 0.460 0.460 10,000 4,600 0.4600 0.460 - 0.460 0.460 0.460 10,000 0.4600 0.00%
2023-09-14 0 0.460 - 0.460 0.470 0.475 220,000 103,450 0.4702 0.460 - 0.460 0.470 0.475 220,000 0.4702 -2.13%
2023-09-13 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
2023-09-12 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
2023-09-11 0 0.470 0.365 0.470 - - 0 0 - 0.470 0.365 0.470 - - 0 - 0.00%
2023-09-07 0 0.470 0.360 0.475 0.470 0.470 10,000 4,700 0.4700 0.470 0.360 0.475 0.470 0.470 10,000 0.4700 -1.05%
2023-09-06 0 0.475 0.405 - - - 0 0 - 0.475 0.405 - - - 0 - 0.00%
2023-09-05 0 0.475 0.415 - - - 0 0 - 0.475 0.415 - - - 0 - 0.00%
2023-09-04 0 0.475 0.405 0.475 0.475 0.475 200,000 95,000 0.4750 0.475 0.405 0.475 0.475 0.475 200,000 0.4750 0.00%
2023-08-31 0 0.475 0.380 - - - 0 0 - 0.475 0.380 - - - 0 - 0.00%
2023-08-30 0 0.475 0.475 0.520 0.470 0.475 70,000 32,950 0.4707 0.475 0.475 0.520 0.470 0.475 70,000 0.4707 1.06%
2023-08-29 0 0.470 0.460 0.520 0.460 0.470 20,000 9,300 0.4650 0.470 0.460 0.520 0.460 0.470 20,000 0.4650 14.63%
2023-08-28 0 0.410 0.290 0.485 0.410 0.480 260,000 119,200 0.4585 0.410 0.290 0.485 0.410 0.480 260,000 0.4585 -15.46%
2023-08-25 0 0.485 0.470 0.500 0.485 0.495 40,000 19,600 0.4900 0.485 0.470 0.500 0.485 0.495 40,000 0.4900 -3.00%
2023-08-24 0 0.500 0.480 0.530 - - 0 0 - 0.500 0.480 0.530 - - 0 - -7.41%
2023-08-23 0 0.540 0.470 0.570 - - 0 0 - 0.540 0.470 0.570 - - 0 - 0.00%
2023-08-22 0 0.540 0.470 0.570 - - 0 0 - 0.540 0.470 0.570 - - 0 - 0.00%
2023-08-21 0 0.540 0.470 0.550 - - 0 0 - 0.540 0.470 0.550 - - 0 - 0.00%
2023-08-18 0 0.540 0.470 0.540 - - 0 0 - 0.540 0.470 0.540 - - 0 - -1.82%
2023-08-17 0 0.550 0.470 0.570 - - 0 0 - 0.550 0.470 0.570 - - 0 - 0.00%
2023-08-16 0 0.550 0.500 0.560 0.500 0.550 160,000 80,500 0.5031 0.550 0.500 0.560 0.500 0.550 160,000 0.5031 3.77%
2023-08-15 0 0.530 0.470 0.540 - - 0 0 - 0.530 0.470 0.540 - - 0 - 0.00%
2023-08-14 0 0.530 0.480 0.530 0.500 0.530 50,000 25,600 0.5120 0.530 0.480 0.530 0.500 0.530 50,000 0.5120 6.00%
2023-08-11 0 0.500 0.500 0.520 0.485 0.580 680,000 355,450 0.5227 0.500 0.500 0.520 0.485 0.580 680,000 0.5227 -7.41%
2023-08-10 0 0.540 0.520 0.600 0.520 0.650 860,000 492,900 0.5731 0.540 0.520 0.600 0.520 0.650 860,000 0.5731 -14.29%
2023-08-09 0 0.630 0.570 0.640 0.590 0.640 740,000 453,200 0.6124 0.630 0.570 0.640 0.590 0.640 740,000 0.6124 1.61%
2023-08-08 0 0.620 0.560 0.630 0.600 0.670 620,000 390,600 0.6300 0.620 0.560 0.630 0.600 0.670 620,000 0.6300 0.00%
2023-08-07 0 0.620 - 0.620 0.580 0.680 760,000 479,100 0.6304 0.620 - 0.620 0.580 0.680 760,000 0.6304 1.64%
2023-08-04 0 0.610 0.510 0.640 0.570 0.680 910,000 566,400 0.6224 0.610 0.510 0.640 0.570 0.680 910,000 0.6224 -1.61%
2023-08-03 0 0.620 0.620 0.640 0.610 0.750 540,000 345,400 0.6396 0.620 0.620 0.640 0.610 0.750 540,000 0.6396 -3.12%
2023-08-02 0 0.640 0.580 0.640 0.590 0.650 670,000 418,300 0.6243 0.640 0.580 0.640 0.590 0.650 670,000 0.6243 0.00%
2023-08-01 0 0.640 0.610 0.640 0.650 0.660 20,000 13,100 0.6550 0.640 0.610 0.640 0.650 0.660 20,000 0.6550 0.00%
2023-07-31 0 0.640 0.580 0.690 - - 0 0 - 0.640 0.580 0.690 - - 0 - 0.00%
2023-07-28 0 0.640 0.580 0.640 0.610 0.650 130,000 80,900 0.6223 0.640 0.580 0.640 0.610 0.650 130,000 0.6223 1.59%
2023-07-27 0 0.630 0.610 0.630 0.610 0.680 320,000 206,200 0.6444 0.630 0.610 0.630 0.610 0.680 320,000 0.6444 5.00%
2023-07-26 0 0.600 0.580 0.640 0.530 0.640 1,140,000 663,300 0.5818 0.600 0.580 0.640 0.530 0.640 1,140,000 0.5818 46.34%
2023-07-25 0 0.410 - 0.440 - - 0 0 - 0.410 - 0.440 - - 0 - 0.00%
2023-07-24 0 0.410 - 0.410 0.420 0.420 10,000 4,200 0.4200 0.410 - 0.410 0.420 0.420 10,000 0.4200 -2.38%
2023-07-21 0 0.420 0.415 0.450 - - 0 0 - 0.420 0.415 0.450 - - 0 - 0.00%
2023-07-20 0 0.420 0.420 0.425 0.405 0.445 400,000 162,850 0.4071 0.420 0.420 0.425 0.405 0.445 400,000 0.4071 2.44%
2023-07-19 0 0.410 0.360 0.445 0.410 0.410 60,000 24,600 0.4100 0.410 0.360 0.445 0.410 0.410 60,000 0.4100 -2.38%
2023-07-18 0 0.420 0.420 0.450 0.420 0.450 350,000 155,650 0.4447 0.420 0.420 0.450 0.420 0.450 350,000 0.4447 -5.62%
2023-07-14 0 0.445 0.420 0.445 0.445 0.445 20,000 8,900 0.4450 0.445 0.420 0.445 0.445 0.445 20,000 0.4450 4.71%
2023-07-13 0 0.425 0.415 0.455 0.410 0.460 180,000 78,650 0.4369 0.425 0.415 0.455 0.410 0.460 180,000 0.4369 -3.41%
2023-07-12 0 0.440 0.440 0.450 0.380 0.450 1,100,000 476,500 0.4332 0.440 0.440 0.450 0.380 0.450 1,100,000 0.4332 1.15%
2023-07-11 0 0.435 0.435 0.460 0.400 0.740 5,874,000 2,817,600 0.4797 0.435 0.435 0.460 0.400 0.740 5,874,000 0.4797 -42.00%
2023-07-10 0 0.750 0.680 0.760 0.680 0.870 770,000 587,700 0.7632 0.750 0.680 0.760 0.680 0.870 770,000 0.7632 -10.71%
2023-07-07 0 0.840 0.710 0.840 0.660 0.840 500,000 363,900 0.7278 0.840 0.710 0.840 0.660 0.840 500,000 0.7278 -1.18%
2023-07-06 0 0.850 0.780 0.850 - - 0 0 - 0.850 0.780 0.850 - - 0 - -3.41%
2023-07-05 0 0.880 0.770 0.910 0.880 0.910 40,000 35,800 0.8950 0.880 0.770 0.910 0.880 0.910 40,000 0.8950 -10.20%
2023-07-04 0 0.980 - 0.980 - - 0 0 - 0.980 - 0.980 - - 0 - -1.01%
2023-07-03 0 0.990 - 1.000 0.990 0.990 60,000 59,400 0.9900 0.990 - 1.000 0.990 0.990 60,000 0.9900 -1.00%
2023-06-30 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2023-06-29 0 1.000 - 1.000 1.000 1.000 60,000 60,000 1.0000 1.000 - 1.000 1.000 1.000 60,000 1.0000 0.00%
2023-06-28 0 1.000 - 1.000 - - 2,000 1,760 0.8800 1.000 - 1.000 - - 2,000 0.8800 0.00%
2023-06-27 0 1.000 - 1.000 1.000 1.020 300,000 300,400 1.0013 1.000 - 1.000 1.000 1.020 300,000 1.0013 1.01%
2023-06-26 0 0.990 - 0.990 - - 0 0 - 0.990 - 0.990 - - 0 - 0.00%
2023-06-23 0 0.990 - 0.990 - - 0 0 - 0.990 - 0.990 - - 0 - 0.00%
2023-06-21 0 0.990 0.700 0.990 - - 0 0 - 0.990 0.700 0.990 - - 0 - -1.00%
2023-06-20 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2023-06-19 0 1.000 0.670 1.000 - - 0 0 - 1.000 0.670 1.000 - - 0 - 0.00%
2023-06-16 0 1.000 0.920 1.000 - - 0 0 - 1.000 0.920 1.000 - - 0 - 0.00%
2023-06-15 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - -3.85%
2023-06-14 0 1.040 - 1.050 1.000 1.040 360,000 365,400 1.0150 1.040 - 1.050 1.000 1.040 360,000 1.0150 0.00%
2023-06-13 0 1.040 - 1.050 1.010 1.040 40,000 41,300 1.0325 1.040 - 1.050 1.010 1.040 40,000 1.0325 -0.95%
2023-06-12 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - -0.94%
2023-06-09 0 1.060 - 1.060 - - 0 0 - 1.060 - 1.060 - - 0 - -2.75%
2023-06-08 0 1.090 - 1.090 - - 0 0 - 1.090 - 1.090 - - 0 - -0.91%
2023-06-07 0 1.100 0.940 1.100 - - 8,000 7,280 0.9100 1.100 0.940 1.100 - - 8,000 0.9100 0.00%
2023-06-06 0 1.100 - 1.120 - - 0 0 - 1.100 - 1.120 - - 0 - 0.00%
2023-06-05 0 1.100 0.800 1.120 - - 0 0 - 1.100 0.800 1.120 - - 0 - 0.00%
2023-06-02 0 1.100 - 1.120 - - 0 0 - 1.100 - 1.120 - - 0 - 0.00%
2023-06-01 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - -0.90%
2023-05-31 0 1.110 - 1.110 1.120 1.120 230,000 257,600 1.1200 1.110 - 1.110 1.120 1.120 230,000 1.1200 0.00%
2023-05-30 0 1.110 - 1.140 - - 0 0 - 1.110 - 1.140 - - 0 - 0.00%
2023-05-29 0 1.110 - 1.150 - - 0 0 - 1.110 - 1.150 - - 0 - 0.00%
2023-05-25 0 1.110 - 1.140 - - 0 0 - 1.110 - 1.140 - - 0 - 0.00%
2023-05-24 0 1.110 - 1.110 - - 0 0 - 1.110 - 1.110 - - 0 - 0.00%
2023-05-23 0 1.110 0.980 1.150 - - 0 0 - 1.110 0.980 1.150 - - 0 - 0.00%
2023-05-22 0 1.110 - 1.110 - - 0 0 - 1.110 - 1.110 - - 0 - -0.89%
2023-05-19 0 1.120 1.000 1.150 1.120 1.120 250,000 280,000 1.1200 1.120 1.000 1.150 1.120 1.120 250,000 1.1200 0.00%
2023-05-18 0 1.120 0.990 1.150 - - 0 0 - 1.120 0.990 1.150 - - 0 - 0.00%
2023-05-17 0 1.120 0.990 1.150 - - 0 0 - 1.120 0.990 1.150 - - 0 - 0.00%
2023-05-16 0 1.120 - 1.130 1.120 1.120 100,000 112,000 1.1200 1.120 - 1.130 1.120 1.120 100,000 1.1200 1.82%
2023-05-15 0 1.100 0.990 1.130 - - 0 0 - 1.100 0.990 1.130 - - 0 - 0.00%
2023-05-12 0 1.100 - 1.130 1.000 1.110 200,000 220,000 1.1000 1.100 - 1.130 1.000 1.110 200,000 1.1000 -2.65%
2023-05-11 0 1.130 - 1.130 - - 0 0 - 1.130 - 1.130 - - 0 - -0.88%
2023-05-10 0 1.140 1.000 1.150 0.980 1.330 100,000 121,300 1.2130 1.140 1.000 1.150 0.980 1.330 100,000 1.2130 7.55%
2023-05-09 0 1.060 0.980 1.060 - - 0 0 - 1.060 0.980 1.060 - - 0 - 0.00%
2023-05-08 0 1.060 0.980 1.100 - - 0 0 - 1.060 0.980 1.100 - - 0 - 0.00%
2023-05-05 0 1.060 1.050 1.120 1.060 1.110 20,000 21,700 1.0850 1.060 1.050 1.120 1.060 1.110 20,000 1.0850 -2.75%
2023-05-04 0 1.090 1.050 1.110 1.090 1.130 320,000 353,900 1.1059 1.090 1.050 1.110 1.090 1.130 320,000 1.1059 -4.39%
2023-05-03 0 1.140 1.110 1.140 1.140 1.150 50,000 57,200 1.1440 1.140 1.110 1.140 1.140 1.150 50,000 1.1440 2.70%
2023-05-02 0 1.110 1.060 1.120 1.110 1.110 130,000 144,300 1.1100 1.110 1.060 1.120 1.110 1.110 130,000 1.1100 4.72%
2023-04-28 0 1.060 1.060 1.100 1.050 1.060 70,000 73,700 1.0529 1.060 1.060 1.100 1.050 1.060 70,000 1.0529 2.91%
2023-04-27 0 1.030 0.990 1.060 1.030 1.030 20,000 20,600 1.0300 1.030 0.990 1.060 1.030 1.030 20,000 1.0300 3.00%
2023-04-26 0 1.000 0.900 1.100 1.000 1.000 70,000 70,000 1.0000 1.000 0.900 1.100 1.000 1.000 70,000 1.0000 1.01%
2023-04-25 0 0.990 - 1.030 - - 0 0 - 0.990 - 1.030 - - 0 - 0.00%
2023-04-24 0 0.990 - 1.030 - - 0 0 - 0.990 - 1.030 - - 0 - 0.00%
2023-04-21 0 0.990 - 1.050 - - 0 0 - 0.990 - 1.050 - - 0 - 0.00%
2023-04-20 0 0.990 0.550 - - - 0 0 - 0.990 0.550 - - - 0 - 0.00%
2023-04-19 0 0.990 0.530 - - - 0 0 - 0.990 0.530 - - - 0 - 0.00%
2023-04-18 0 0.990 0.550 0.990 - - 0 0 - 0.990 0.550 0.990 - - 0 - 0.00%
2023-04-17 0 0.990 - 1.010 - - 0 0 - 0.990 - 1.010 - - 0 - 0.00%
2023-04-14 0 0.990 - 1.010 - - 0 0 - 0.990 - 1.010 - - 0 - 0.00%
2023-04-13 0 0.990 0.920 1.000 0.990 1.000 40,000 39,800 0.9950 0.990 0.920 1.000 0.990 1.000 40,000 0.9950 2.06%
2023-04-12 0 0.970 0.920 0.970 0.920 1.000 140,000 132,500 0.9464 0.970 0.920 0.970 0.920 1.000 140,000 0.9464 -3.96%
2023-04-11 0 1.010 0.930 1.010 1.010 1.020 270,000 274,800 1.0178 1.010 0.930 1.010 1.010 1.020 270,000 1.0178 4.12%
2023-04-06 0 0.970 0.900 0.970 0.920 1.060 200,000 198,300 0.9915 0.970 0.900 0.970 0.920 1.060 200,000 0.9915 -9.35%
2023-04-04 0 1.070 - 1.070 1.070 1.140 60,000 65,200 1.0867 1.070 - 1.070 1.070 1.140 60,000 1.0867 -6.14%
2023-04-03 0 1.140 1.070 1.180 - - 0 0 - 1.140 1.070 1.180 - - 0 - 0.00%
2023-03-31 0 1.140 1.050 1.200 - - 0 0 - 1.140 1.050 1.200 - - 0 - 0.00%
2023-03-30 0 1.140 1.060 1.140 - - 0 0 - 1.140 1.060 1.140 - - 0 - -0.87%
2023-03-29 0 1.150 1.090 1.160 - - 0 0 - 1.150 1.090 1.160 - - 0 - 0.00%
2023-03-28 0 1.150 1.090 1.200 1.070 1.150 280,000 314,600 1.1236 1.150 1.090 1.200 1.070 1.150 280,000 1.1236 4.55%
2023-03-27 0 1.100 1.110 1.130 1.090 1.090 20,000 21,800 1.0900 1.100 1.110 1.130 1.090 1.090 20,000 1.0900 -2.65%
2023-03-24 0 1.130 1.130 1.190 1.100 1.130 120,000 132,600 1.1050 1.130 1.130 1.190 1.100 1.130 120,000 1.1050 0.00%
2023-03-23 0 1.130 1.120 1.190 1.100 1.130 150,000 167,100 1.1140 1.130 1.120 1.190 1.100 1.130 150,000 1.1140 -5.04%
2023-03-22 0 1.190 1.150 1.190 1.190 1.190 80,000 95,200 1.1900 1.190 1.150 1.190 1.190 1.190 80,000 1.1900 0.00%
2023-03-21 0 1.190 1.160 1.190 1.190 1.190 120,000 142,800 1.1900 1.190 1.160 1.190 1.190 1.190 120,000 1.1900 -0.83%
2023-03-20 0 1.200 1.180 1.200 1.180 1.200 340,000 406,300 1.1950 1.200 1.180 1.200 1.180 1.200 340,000 1.1950 1.69%
2023-03-17 0 1.180 1.190 1.200 1.180 1.200 390,000 464,700 1.1915 1.180 1.190 1.200 1.180 1.200 390,000 1.1915 -1.67%
2023-03-16 0 1.200 1.200 1.250 - - 0 0 - 1.200 1.200 1.250 - - 0 - 0.00%
2023-03-15 0 1.200 1.190 1.240 1.200 1.200 80,000 96,000 1.2000 1.200 1.190 1.240 1.200 1.200 80,000 1.2000 -0.83%
2023-03-14 0 1.210 1.200 1.250 1.200 1.210 300,000 360,600 1.2020 1.210 1.200 1.250 1.200 1.210 300,000 1.2020 -3.20%
2023-03-13 0 1.250 1.210 1.250 1.210 1.250 550,000 683,140 1.2421 1.250 1.210 1.250 1.210 1.250 550,000 1.2421 6.84%
2023-03-10 0 1.170 1.130 1.190 1.100 1.170 20,000 22,700 1.1350 1.170 1.130 1.190 1.100 1.170 20,000 1.1350 0.86%
2023-03-09 0 1.160 1.110 1.240 - - 0 0 - 1.160 1.110 1.240 - - 0 - 0.00%
2023-03-08 0 1.160 1.090 1.170 1.160 1.160 20,000 23,200 1.1600 1.160 1.090 1.170 1.160 1.160 20,000 1.1600 0.00%
2023-03-07 0 1.160 1.120 1.160 1.160 1.280 170,000 210,400 1.2376 1.160 1.120 1.160 1.160 1.280 170,000 1.2376 1.75%
2023-03-06 0 1.140 1.110 1.150 - - 0 0 - 1.140 1.110 1.150 - - 0 - 0.00%
2023-03-03 0 1.140 1.120 1.150 1.140 1.140 60,000 68,400 1.1400 1.140 1.120 1.150 1.140 1.140 60,000 1.1400 0.00%
2023-03-02 0 1.140 1.110 - - - 0 0 - 1.140 1.110 - - - 0 - 0.00%
2023-03-01 0 1.140 1.110 1.180 1.110 1.140 60,000 68,100 1.1350 1.140 1.110 1.180 1.110 1.140 60,000 1.1350 0.00%
2023-02-28 0 1.140 1.110 1.150 1.100 1.140 62,000 69,600 1.1226 1.140 1.110 1.150 1.100 1.140 62,000 1.1226 0.88%
2023-02-27 0 1.130 1.090 1.160 - - 0 0 - 1.130 1.090 1.160 - - 0 - 0.00%
2023-02-24 0 1.130 1.090 1.130 - - 0 0 - 1.130 1.090 1.130 - - 0 - 0.00%
2023-02-23 0 1.130 1.090 1.130 - - 0 0 - 1.130 1.090 1.130 - - 0 - 0.00%
2023-02-22 0 1.130 1.100 1.180 1.080 1.130 130,000 144,800 1.1138 1.130 1.100 1.180 1.080 1.130 130,000 1.1138 0.00%
2023-02-21 0 1.130 1.110 1.130 - - 0 0 - 1.130 1.110 1.130 - - 0 - 0.00%
2023-02-20 0 1.130 1.090 1.130 1.120 1.130 80,000 90,200 1.1275 1.130 1.090 1.130 1.120 1.130 80,000 1.1275 0.89%
2023-02-17 0 1.120 1.090 1.130 1.120 1.120 100,000 112,000 1.1200 1.120 1.090 1.130 1.120 1.120 100,000 1.1200 -0.88%
2023-02-16 0 1.130 1.100 1.130 - - 0 0 - 1.130 1.100 1.130 - - 0 - 0.00%
2023-02-15 0 1.130 1.110 1.130 - - 0 0 - 1.130 1.110 1.130 - - 0 - 0.00%
2023-02-14 0 1.130 1.130 1.150 1.110 1.150 290,000 332,900 1.1479 1.130 1.130 1.150 1.110 1.150 290,000 1.1479 0.00%
2023-02-13 0 1.130 1.110 1.150 1.060 1.130 130,000 142,200 1.0938 1.130 1.110 1.150 1.060 1.130 130,000 1.0938 -2.59%
2023-02-10 0 1.160 1.100 1.200 - - 0 0 - 1.160 1.100 1.200 - - 0 - 0.00%
2023-02-09 0 1.160 1.120 1.160 1.140 1.160 170,000 195,500 1.1500 1.160 1.120 1.160 1.140 1.160 170,000 1.1500 1.75%
2023-02-08 0 1.140 1.130 1.170 1.130 1.200 120,000 140,300 1.1692 1.140 1.130 1.170 1.130 1.200 120,000 1.1692 -0.87%
2023-02-07 0 1.150 1.100 1.220 - - 0 0 - 1.150 1.100 1.220 - - 0 - 0.00%
2023-02-06 0 1.150 1.070 1.230 - - 0 0 - 1.150 1.070 1.230 - - 0 - 0.00%
2023-02-03 0 1.150 1.130 1.220 1.150 1.150 150,000 172,500 1.1500 1.150 1.130 1.220 1.150 1.150 150,000 1.1500 0.00%
2023-02-02 0 1.150 1.150 1.230 1.150 1.150 840,000 966,000 1.1500 1.150 1.150 1.230 1.150 1.150 840,000 1.1500 -2.54%
2023-02-01 0 1.180 1.100 1.180 - - 0 0 - 1.180 1.100 1.180 - - 0 - 0.00%
2023-01-31 0 1.180 1.130 1.210 1.050 1.180 90,000 101,300 1.1256 1.180 1.130 1.210 1.050 1.180 90,000 1.1256 -3.28%
2023-01-30 0 1.220 1.100 1.220 - - 0 0 - 1.220 1.100 1.220 - - 0 - 0.00%
2023-01-27 0 1.220 1.090 1.220 1.220 1.220 110,000 134,200 1.2200 1.220 1.090 1.220 1.220 1.220 110,000 1.2200 -0.81%
2023-01-26 0 1.230 1.130 1.230 1.230 1.230 10,000 12,300 1.2300 1.230 1.130 1.230 1.230 1.230 10,000 1.2300 0.00%
2023-01-20 0 1.230 1.100 1.230 1.230 1.230 10,000 12,300 1.2300 1.230 1.100 1.230 1.230 1.230 10,000 1.2300 0.00%
2023-01-19 0 1.230 1.100 1.230 - - 0 0 - 1.230 1.100 1.230 - - 0 - 0.00%
2023-01-18 0 1.230 1.160 1.230 1.220 1.230 80,000 97,800 1.2225 1.230 1.160 1.230 1.220 1.230 80,000 1.2225 0.82%
2023-01-17 0 1.220 1.120 1.220 1.170 1.220 174,000 207,960 1.1952 1.220 1.120 1.220 1.170 1.220 174,000 1.1952 -0.81%
2023-01-16 0 1.230 1.120 1.230 1.220 1.230 40,000 49,100 1.2275 1.230 1.120 1.230 1.220 1.230 40,000 1.2275 -1.60%
2023-01-13 0 1.250 1.150 1.250 1.250 1.250 50,000 62,500 1.2500 1.250 1.150 1.250 1.250 1.250 50,000 1.2500 0.00%
2023-01-12 0 1.250 1.160 1.250 1.200 1.250 210,000 253,600 1.2076 1.250 1.160 1.250 1.200 1.250 210,000 1.2076 4.17%
2023-01-11 0 1.200 1.120 1.200 - - 0 0 - 1.200 1.120 1.200 - - 0 - 0.00%
2023-01-10 0 1.200 1.130 1.200 1.120 1.200 78,000 91,500 1.1731 1.200 1.130 1.200 1.120 1.200 78,000 1.1731 0.00%
2023-01-09 0 1.200 1.150 1.200 1.150 1.200 210,000 247,700 1.1795 1.200 1.150 1.200 1.150 1.200 210,000 1.1795 0.00%
2023-01-06 0 1.200 1.130 1.200 1.050 1.200 2,354,000 2,700,040 1.1470 1.200 1.130 1.200 1.050 1.200 2,354,000 1.1470 14.29%
2023-01-05 0 1.050 - 1.050 1.090 1.090 200,000 218,000 1.0900 1.050 - 1.050 1.090 1.090 200,000 1.0900 -3.67%
2023-01-04 0 1.090 1.060 1.150 1.070 1.090 70,000 75,400 1.0771 1.090 1.060 1.150 1.070 1.090 70,000 1.0771 0.93%
2023-01-03 0 1.080 1.050 1.080 1.060 1.100 700,000 752,800 1.0754 1.080 1.050 1.080 1.060 1.100 700,000 1.0754 1.89%
2022-12-30 0 1.060 1.000 1.070 1.060 1.080 230,000 246,200 1.0704 1.060 1.000 1.070 1.060 1.080 230,000 1.0704 3.92%
2022-12-29 0 1.020 0.680 1.050 1.020 1.050 60,000 62,300 1.0383 1.020 0.680 1.050 1.020 1.050 60,000 1.0383 -2.86%
2022-12-28 0 1.050 1.040 1.050 - - 0 0 - 1.050 1.040 1.050 - - 0 - -0.94%
2022-12-23 0 1.060 1.010 1.060 - - 0 0 - 1.060 1.010 1.060 - - 0 - 0.00%
2022-12-22 0 1.060 1.020 1.070 1.010 1.060 280,000 295,600 1.0557 1.060 1.020 1.070 1.010 1.060 280,000 1.0557 -0.93%
2022-12-21 0 1.070 1.000 1.070 - - 0 0 - 1.070 1.000 1.070 - - 0 - -1.83%
2022-12-20 0 1.090 1.010 1.100 1.060 1.090 30,000 32,100 1.0700 1.090 1.010 1.100 1.060 1.090 30,000 1.0700 2.83%
2022-12-19 0 1.060 1.060 1.110 1.050 1.130 40,000 43,600 1.0900 1.060 1.060 1.110 1.050 1.130 40,000 1.0900 -5.36%
2022-12-16 0 1.120 1.110 1.140 1.120 1.140 70,000 79,400 1.1343 1.120 1.110 1.140 1.120 1.140 70,000 1.1343 -1.75%
2022-12-15 0 1.140 1.120 1.150 1.120 1.150 100,000 113,800 1.1380 1.140 1.120 1.150 1.120 1.150 100,000 1.1380 -0.87%
2022-12-14 0 1.150 1.120 1.180 1.100 1.150 170,000 192,600 1.1329 1.150 1.120 1.180 1.100 1.150 170,000 1.1329 2.68%
2022-12-13 0 1.120 1.120 1.150 1.120 1.120 50,000 56,000 1.1200 1.120 1.120 1.150 1.120 1.120 50,000 1.1200 0.00%
2022-12-12 0 1.120 1.120 1.160 1.110 1.160 90,000 102,200 1.1356 1.120 1.120 1.160 1.110 1.160 90,000 1.1356 -4.27%
2022-12-09 0 1.170 1.120 1.180 1.120 1.210 180,000 213,800 1.1878 1.170 1.120 1.180 1.120 1.210 180,000 1.1878 -2.50%
2022-12-08 0 1.200 1.120 1.200 1.190 1.210 450,000 540,700 1.2016 1.200 1.120 1.200 1.190 1.210 450,000 1.2016 1.69%
2022-12-07 0 1.180 1.110 1.190 1.100 1.200 60,000 69,000 1.1500 1.180 1.110 1.190 1.100 1.200 60,000 1.1500 -0.84%
2022-12-06 0 1.190 1.150 1.190 1.150 1.200 40,000 47,400 1.1850 1.190 1.150 1.190 1.150 1.200 40,000 1.1850 -0.83%
2022-12-05 0 1.200 1.190 1.220 1.190 1.220 100,000 120,200 1.2020 1.200 1.190 1.220 1.190 1.220 100,000 1.2020 -2.44%
2022-12-02 0 1.230 1.200 1.240 1.200 1.230 180,000 216,800 1.2044 1.230 1.200 1.240 1.200 1.230 180,000 1.2044 -3.15%
2022-12-01 0 1.270 1.230 1.270 1.200 1.270 553,000 692,710 1.2526 1.270 1.230 1.270 1.200 1.270 553,000 1.2526 0.00%
2022-11-30 0 1.270 1.160 1.270 - - 0 0 - 1.270 1.160 1.270 - - 0 - 0.00%
2022-11-29 0 1.270 1.110 1.270 - - 0 0 - 1.270 1.110 1.270 - - 0 - 0.00%
2022-11-28 0 1.270 1.200 1.270 1.270 1.270 50,000 63,500 1.2700 1.270 1.200 1.270 1.270 1.270 50,000 1.2700 -1.55%
2022-11-25 0 1.290 1.200 1.280 - - 0 0 - 1.290 1.200 1.280 - - 0 - 0.00%
2022-11-24 0 1.290 1.250 1.290 1.250 1.290 100,000 126,200 1.2620 1.290 1.250 1.290 1.250 1.290 100,000 1.2620 1.57%
2022-11-23 0 1.270 1.230 1.280 1.240 1.280 120,000 150,600 1.2550 1.270 1.230 1.280 1.240 1.280 120,000 1.2550 0.79%
2022-11-22 0 1.260 1.250 1.280 1.250 1.330 220,000 280,400 1.2745 1.260 1.250 1.280 1.250 1.330 220,000 1.2745 -1.56%
2022-11-21 0 1.280 1.240 1.280 1.230 1.280 1,690,000 2,120,600 1.2548 1.280 1.240 1.280 1.230 1.280 1,690,000 1.2548 0.79%
2022-11-18 0 1.270 1.250 1.280 1.250 1.280 410,000 517,100 1.2612 1.270 1.250 1.280 1.250 1.280 410,000 1.2612 0.00%
2022-11-17 0 1.270 1.240 1.280 1.190 1.270 290,000 358,100 1.2348 1.270 1.240 1.280 1.190 1.270 290,000 1.2348 6.72%
2022-11-16 0 1.190 1.160 1.190 1.140 1.190 160,000 186,500 1.1656 1.190 1.160 1.190 1.140 1.190 160,000 1.1656 0.85%
2022-11-15 0 1.180 1.140 1.180 1.140 1.180 120,000 139,500 1.1625 1.180 1.140 1.180 1.140 1.180 120,000 1.1625 -0.84%
2022-11-14 0 1.190 1.160 1.190 1.160 1.200 280,000 331,600 1.1843 1.190 1.160 1.190 1.160 1.200 280,000 1.1843 -0.83%
2022-11-11 0 1.200 1.190 1.200 1.170 1.200 300,000 355,000 1.1833 1.200 1.190 1.200 1.170 1.200 300,000 1.1833 0.84%
2022-11-10 0 1.190 1.130 1.200 1.180 1.190 128,000 150,640 1.1769 1.190 1.130 1.200 1.180 1.190 128,000 1.1769 1.71%
2022-11-09 0 1.170 1.120 1.200 - - 0 0 - 1.170 1.120 1.200 - - 0 - 0.00%
2022-11-08 0 1.170 1.110 1.180 1.100 1.190 60,000 67,900 1.1317 1.170 1.110 1.180 1.100 1.190 60,000 1.1317 -0.85%
2022-11-07 0 1.180 1.100 1.180 1.180 1.180 120,000 141,600 1.1800 1.180 1.100 1.180 1.180 1.180 120,000 1.1800 2.61%
2022-11-04 0 1.150 0.305 1.210 1.150 1.200 80,000 93,000 1.1625 1.150 0.305 1.210 1.150 1.200 80,000 1.1625 -3.36%
2022-11-03 0 1.190 1.180 1.210 1.190 1.220 30,000 36,100 1.2033 1.190 1.180 1.210 1.190 1.220 30,000 1.2033 -1.65%
2022-11-02 0 1.210 1.200 1.230 - - 0 0 - 1.210 1.200 1.230 - - 0 - 0.00%
2022-11-01 0 1.210 1.190 1.220 1.200 1.240 220,000 267,600 1.2164 1.210 1.190 1.220 1.200 1.240 220,000 1.2164 0.00%
2022-10-31 0 1.210 1.200 1.210 1.210 1.270 170,000 209,600 1.2329 1.210 1.200 1.210 1.210 1.270 170,000 1.2329 0.00%
2022-10-28 0 1.210 1.210 1.250 1.200 1.200 70,000 84,000 1.2000 1.210 1.210 1.250 1.200 1.200 70,000 1.2000 -3.20%
2022-10-27 0 1.250 1.220 1.250 1.240 1.250 130,000 162,100 1.2469 1.250 1.220 1.250 1.240 1.250 130,000 1.2469 2.46%
2022-10-26 0 1.220 1.210 1.270 1.210 1.210 50,000 60,500 1.2100 1.220 1.210 1.270 1.210 1.210 50,000 1.2100 -1.61%
2022-10-25 0 1.240 1.210 1.250 1.240 1.240 280,000 347,200 1.2400 1.240 1.210 1.250 1.240 1.240 280,000 1.2400 2.48%
2022-10-24 0 1.210 1.200 1.210 1.210 1.310 300,000 367,900 1.2263 1.210 1.200 1.210 1.210 1.310 300,000 1.2263 -7.63%
2022-10-21 0 1.310 1.260 1.310 1.310 1.350 70,000 92,100 1.3157 1.310 1.260 1.310 1.310 1.350 70,000 1.3157 -2.96%
2022-10-20 0 1.350 1.250 1.350 - - 0 0 - 1.350 1.250 1.350 - - 0 - -2.17%
2022-10-19 0 1.380 - 1.380 - - 0 0 - 1.380 - 1.380 - - 0 - 0.00%
2022-10-18 0 1.380 1.320 1.380 1.310 1.380 100,000 133,600 1.3360 1.380 1.320 1.380 1.310 1.380 100,000 1.3360 0.00%
2022-10-17 0 1.380 1.340 1.380 1.380 1.390 140,000 193,300 1.3807 1.380 1.340 1.380 1.380 1.390 140,000 1.3807 0.00%
2022-10-14 0 1.380 1.340 1.380 1.360 1.440 470,000 650,800 1.3847 1.380 1.340 1.380 1.360 1.440 470,000 1.3847 0.73%
2022-10-13 0 1.370 1.320 1.370 1.330 1.370 213,000 287,330 1.3490 1.370 1.320 1.370 1.330 1.370 213,000 1.3490 0.00%
2022-10-12 0 1.370 1.350 1.370 1.310 1.380 302,000 404,240 1.3385 1.370 1.350 1.370 1.310 1.380 302,000 1.3385 0.00%
2022-10-11 0 1.370 1.320 1.380 1.310 1.370 170,000 229,700 1.3512 1.370 1.320 1.380 1.310 1.370 170,000 1.3512 3.01%
2022-10-10 0 1.330 1.300 1.350 1.290 1.350 190,000 250,100 1.3163 1.330 1.300 1.350 1.290 1.350 190,000 1.3163 -0.75%
2022-10-07 0 1.340 1.310 1.350 1.300 1.340 150,000 200,000 1.3333 1.340 1.310 1.350 1.300 1.340 150,000 1.3333 0.00%
2022-10-06 0 1.340 1.300 1.350 1.330 1.360 230,000 308,300 1.3404 1.340 1.300 1.350 1.330 1.360 230,000 1.3404 0.75%
2022-10-05 0 1.330 1.310 1.350 1.330 1.350 340,000 453,000 1.3324 1.330 1.310 1.350 1.330 1.350 340,000 1.3324 0.00%
2022-10-03 0 1.330 1.300 1.330 1.230 1.360 624,000 813,640 1.3039 1.330 1.300 1.330 1.230 1.360 624,000 1.3039 6.40%
2022-09-30 0 1.250 1.250 1.280 1.200 1.300 420,000 527,400 1.2557 1.250 1.250 1.280 1.200 1.300 420,000 1.2557 3.31%
2022-09-29 0 1.210 1.210 1.300 1.180 1.260 305,000 380,000 1.2459 1.210 1.210 1.300 1.180 1.260 305,000 1.2459 -3.20%
2022-09-28 0 1.250 1.220 1.300 1.220 1.320 430,000 548,800 1.2763 1.250 1.220 1.300 1.220 1.320 430,000 1.2763 0.00%
2022-09-27 0 1.250 1.250 1.280 1.250 1.250 373,000 466,040 1.2494 1.250 1.250 1.280 1.250 1.250 373,000 1.2494 3.31%
2022-09-26 0 1.210 1.210 1.240 1.180 1.230 208,000 251,440 1.2088 1.210 1.210 1.240 1.180 1.230 208,000 1.2088 1.68%
2022-09-23 0 1.190 1.180 1.220 1.180 1.250 370,000 450,700 1.2181 1.190 1.180 1.220 1.180 1.250 370,000 1.2181 -4.03%
2022-09-22 0 1.240 1.160 1.250 1.160 1.240 70,000 84,200 1.2029 1.240 1.160 1.250 1.160 1.240 70,000 1.2029 -0.80%
2022-09-21 0 1.250 1.200 1.250 1.200 1.300 170,000 205,800 1.2106 1.250 1.200 1.250 1.200 1.300 170,000 1.2106 0.00%
2022-09-20 0 1.250 1.200 1.300 1.200 1.260 360,000 446,000 1.2389 1.250 1.200 1.300 1.200 1.260 360,000 1.2389 4.17%
2022-09-19 0 1.200 - 1.200 1.220 1.250 110,000 136,000 1.2364 1.200 - 1.200 1.220 1.250 110,000 1.2364 -0.83%
2022-09-16 0 1.210 1.210 1.250 1.210 1.320 140,000 178,000 1.2714 1.210 1.210 1.250 1.210 1.320 140,000 1.2714 -6.92%
2022-09-15 0 1.300 1.200 1.300 1.320 1.320 20,000 25,800 1.2900 1.300 1.200 1.300 1.320 1.320 20,000 1.2900 3.17%
2022-09-14 0 1.260 1.250 1.340 1.260 1.270 70,000 88,500 1.2643 1.260 1.250 1.340 1.260 1.270 70,000 1.2643 -7.35%
2022-09-13 0 1.360 1.260 1.360 1.370 1.370 40,000 54,800 1.3700 1.360 1.260 1.360 1.370 1.370 40,000 1.3700 -1.45%
2022-09-09 0 1.380 1.250 1.390 1.250 1.380 145,000 186,250 1.2845 1.380 1.250 1.390 1.250 1.380 145,000 1.2845 2.22%
2022-09-08 0 1.350 1.250 1.360 1.350 1.380 450,000 613,300 1.3629 1.350 1.250 1.360 1.350 1.380 450,000 1.3629 8.00%
2022-09-07 0 1.250 1.210 1.280 1.250 1.300 160,000 203,600 1.2725 1.250 1.210 1.280 1.250 1.300 160,000 1.2725 -8.09%
2022-09-06 0 1.360 1.280 1.360 1.300 1.370 34,000 45,480 1.3376 1.360 1.280 1.360 1.300 1.370 34,000 1.3376 0.74%
2022-09-05 0 1.350 1.280 1.350 1.280 1.380 550,000 725,300 1.3187 1.350 1.280 1.350 1.280 1.380 550,000 1.3187 2.27%
2022-09-02 0 1.320 1.300 1.390 1.250 1.390 276,000 352,680 1.2778 1.320 1.300 1.390 1.250 1.390 276,000 1.2778 5.60%
2022-09-01 0 1.250 1.250 1.420 1.250 1.500 526,000 738,480 1.4040 1.250 1.250 1.420 1.250 1.500 526,000 1.4040 -15.54%
2022-08-31 0 1.480 1.400 1.480 1.400 1.480 170,000 245,000 1.4412 1.480 1.400 1.480 1.400 1.480 170,000 1.4412 0.00%
2022-08-30 0 1.480 1.390 1.480 1.430 1.490 60,000 87,900 1.4650 1.480 1.390 1.480 1.430 1.490 60,000 1.4650 0.00%
2022-08-29 0 1.480 1.470 1.480 1.370 1.490 790,000 1,109,700 1.4047 1.480 1.470 1.480 1.370 1.490 790,000 1.4047 -0.67%
2022-08-26 0 1.490 1.370 1.490 1.490 1.500 40,000 59,800 1.4950 1.490 1.370 1.490 1.490 1.500 40,000 1.4950 0.00%
2022-08-25 0 1.490 1.400 1.500 1.490 1.520 30,000 45,000 1.5000 1.490 1.400 1.500 1.490 1.520 30,000 1.5000 0.00%
2022-08-24 0 1.490 1.410 1.490 1.400 1.550 806,000 1,188,880 1.4750 1.490 1.410 1.490 1.400 1.550 806,000 1.4750 -0.67%
2022-08-23 0 1.500 1.460 1.540 1.500 1.550 374,000 570,860 1.5264 1.500 1.460 1.540 1.500 1.550 374,000 1.5264 -3.85%
2022-08-22 0 1.560 1.470 1.560 1.450 1.600 870,000 1,352,000 1.5540 1.560 1.470 1.560 1.450 1.600 870,000 1.5540 7.59%
2022-08-19 0 1.450 1.410 1.470 1.420 1.450 140,000 201,800 1.4414 1.450 1.410 1.470 1.420 1.450 140,000 1.4414 -2.03%
2022-08-18 0 1.480 1.430 1.480 1.440 1.480 120,000 174,200 1.4517 1.480 1.430 1.480 1.440 1.480 120,000 1.4517 2.07%
2022-08-17 0 1.450 1.410 1.450 1.450 1.490 40,000 58,400 1.4600 1.450 1.410 1.450 1.450 1.490 40,000 1.4600 -2.68%
2022-08-16 0 1.490 1.450 1.490 1.480 1.490 50,000 74,100 1.4820 1.490 1.450 1.490 1.480 1.490 50,000 1.4820 3.47%
2022-08-15 0 1.440 1.440 1.450 1.440 1.510 60,000 88,000 1.4667 1.440 1.440 1.450 1.440 1.510 60,000 1.4667 -1.37%
2022-08-12 0 1.460 1.450 1.460 1.450 1.510 113,000 167,260 1.4802 1.460 1.450 1.460 1.450 1.510 113,000 1.4802 0.69%
2022-08-11 0 1.450 1.400 1.470 1.300 1.460 414,000 575,840 1.3909 1.450 1.400 1.470 1.300 1.460 414,000 1.3909 1.40%
2022-08-10 0 1.430 1.430 1.470 1.420 1.500 250,000 366,100 1.4644 1.430 1.430 1.470 1.420 1.500 250,000 1.4644 -4.67%
2022-08-09 0 1.500 1.420 1.500 1.500 1.500 40,000 60,200 1.5050 1.500 1.420 1.500 1.500 1.500 40,000 1.5050 2.04%
2022-08-08 0 1.470 1.470 1.500 1.460 1.570 110,000 164,900 1.4991 1.470 1.470 1.500 1.460 1.570 110,000 1.4991 -2.65%
2022-08-05 0 1.510 1.460 1.510 1.470 1.520 100,000 149,700 1.4970 1.510 1.460 1.510 1.470 1.520 100,000 1.4970 0.67%
2022-08-04 0 1.500 1.450 1.510 1.420 1.540 150,000 225,500 1.5033 1.500 1.450 1.510 1.420 1.540 150,000 1.5033 0.00%
2022-08-03 0 1.500 1.450 1.500 1.440 1.560 174,000 256,980 1.4769 1.500 1.450 1.500 1.440 1.560 174,000 1.4769 -1.96%
2022-08-02 0 1.530 1.480 1.530 1.470 1.560 240,000 360,500 1.5021 1.530 1.480 1.530 1.470 1.560 240,000 1.5021 2.00%
2022-08-01 0 1.500 1.480 1.520 1.480 1.520 634,000 949,960 1.4984 1.500 1.480 1.520 1.480 1.520 634,000 1.4984 0.67%
2022-07-29 0 1.490 1.460 1.500 1.410 1.600 300,000 467,300 1.5577 1.490 1.460 1.500 1.410 1.600 300,000 1.5577 -0.67%
2022-07-28 0 1.500 1.500 1.550 1.190 1.530 1,118,000 1,572,180 1.4062 1.500 1.500 1.550 1.190 1.530 1,118,000 1.4062 20.00%
2022-07-27 0 1.250 1.240 1.290 1.200 1.250 190,000 233,000 1.2263 1.250 1.240 1.290 1.200 1.250 190,000 1.2263 0.00%
2022-07-26 0 1.250 1.260 1.280 1.180 1.340 420,000 538,100 1.2812 1.250 1.260 1.280 1.180 1.340 420,000 1.2812 5.93%
2022-07-25 0 1.180 1.160 1.230 1.150 1.400 746,000 911,800 1.2223 1.180 1.160 1.230 1.150 1.400 746,000 1.2223 -20.27%
2022-07-22 0 1.480 1.460 1.490 1.430 1.550 490,000 724,200 1.4780 1.480 1.460 1.490 1.430 1.550 490,000 1.4780 3.50%
2022-07-21 0 1.430 1.420 1.490 1.430 1.600 854,000 1,287,300 1.5074 1.430 1.420 1.490 1.430 1.600 854,000 1.5074 -10.06%
2022-07-20 0 1.590 1.580 1.620 1.410 1.740 3,298,000 5,304,140 1.6083 1.590 1.580 1.620 1.410 1.740 3,298,000 1.6083 0.63%
2022-07-19 0 1.580 1.580 1.600 1.330 1.670 4,477,000 7,031,390 1.5706 1.580 1.580 1.600 1.330 1.670 4,477,000 1.5706 18.80%
2022-07-18 0 1.330 1.300 1.340 1.150 1.370 3,150,000 4,057,250 1.2880 1.330 1.300 1.340 1.150 1.370 3,150,000 1.2880 17.70%
2022-07-15 0 1.130 1.100 1.140 0.910 1.130 5,949,000 6,414,760 1.0783 1.130 1.100 1.140 0.910 1.130 5,949,000 1.0783 15.31%
2022-07-14 0 0.980 0.970 1.000 0.970 1.100 3,772,000 3,900,200 1.0340 0.980 0.970 1.000 0.970 1.100 3,772,000 1.0340 1.03%
2022-07-13 0 0.970 0.960 0.980 0.840 0.980 2,633,000 2,440,340 0.9268 0.970 0.960 0.980 0.840 0.980 2,633,000 0.9268 19.75%
2022-07-12 0 0.810 0.800 0.820 0.770 0.810 508,000 405,720 0.7987 0.810 0.800 0.820 0.770 0.810 508,000 0.7987 5.19%
2022-07-11 0 0.770 0.770 0.800 0.750 0.790 549,000 416,170 0.7581 0.770 0.770 0.800 0.750 0.790 549,000 0.7581 0.00%
2022-07-08 0 0.770 0.750 0.770 0.740 0.770 150,000 112,800 0.7520 0.770 0.750 0.770 0.740 0.770 150,000 0.7520 1.32%
2022-07-07 0 0.760 0.760 0.790 0.720 0.810 1,596,000 1,219,960 0.7644 0.760 0.760 0.790 0.720 0.810 1,596,000 0.7644 -8.43%
2022-07-06 0 0.830 0.790 0.830 0.700 0.850 7,080,000 5,702,360 0.8054 0.830 0.790 0.830 0.700 0.850 7,080,000 0.8054 16.90%
2022-07-05 0 0.710 0.710 0.730 0.660 0.730 4,312,000 3,036,650 0.7042 0.710 0.710 0.730 0.660 0.730 4,312,000 0.7042 5.97%
2022-07-04 0 0.670 0.660 0.670 0.530 0.800 10,627,000 7,403,040 0.6966 0.670 0.660 0.670 0.530 0.800 10,627,000 0.6966 34.00%
2022-06-30 0 0.500 0.500 0.540 0.450 0.580 2,712,000 1,345,780 0.4962 0.500 0.500 0.540 0.450 0.580 2,712,000 0.4962 5.26%
2022-06-29 0 0.475 0.460 0.480 0.360 0.630 14,332,600 7,114,438 0.4964 0.475 0.460 0.480 0.360 0.630 14,332,600 0.4964 53.23%
2022-06-28 0 0.310 0.310 0.350 - - 0 0 - 0.310 0.310 0.350 - - 0 - 1.64%
2022-06-27 0 0.305 0.305 0.350 0.305 0.305 230,000 70,600 0.3070 0.305 0.305 0.350 0.305 0.305 230,000 0.3070 -1.61%
2022-06-24 0 0.310 0.300 0.320 - - 0 0 - 0.310 0.300 0.320 - - 0 - 0.00%
2022-06-23 0 0.310 0.310 0.320 0.300 0.310 26,000 7,810 0.3004 0.310 0.310 0.320 0.300 0.310 26,000 0.3004 0.00%
2022-06-22 0 0.310 0.305 0.320 0.310 0.310 80,000 24,800 0.3100 0.310 0.305 0.320 0.310 0.310 80,000 0.3100 3.33%
2022-06-21 0 0.300 0.280 0.320 0.300 0.300 630,000 189,000 0.3000 0.300 0.280 0.320 0.300 0.300 630,000 0.3000 0.00%
2022-06-20 0 0.300 0.300 0.315 - - 0 0 - 0.300 0.300 0.315 - - 0 - 0.00%
2022-06-17 0 0.300 0.285 0.320 - - 0 0 - 0.300 0.285 0.320 - - 0 - 0.00%
2022-06-16 0 0.300 0.300 0.320 0.300 0.320 106,000 33,660 0.3175 0.300 0.300 0.320 0.300 0.320 106,000 0.3175 -3.23%
2022-06-15 0 0.310 0.280 0.320 - - 8,000 2,120 0.2650 0.310 0.280 0.320 - - 8,000 0.2650 0.00%
2022-06-14 0 0.310 0.260 0.350 - - 0 0 - 0.310 0.260 0.350 - - 0 - 0.00%
2022-06-13 0 0.310 0.260 0.350 0.310 0.310 100,000 31,000 0.3100 0.310 0.260 0.350 0.310 0.310 100,000 0.3100 0.00%
2022-06-10 0 0.310 0.280 0.320 - - 0 0 - 0.310 0.280 0.320 - - 0 - 0.00%
2022-06-09 0 0.310 0.237 0.350 - - 0 0 - 0.310 0.237 0.350 - - 0 - 0.00%
2022-06-08 0 0.310 0.310 0.350 0.260 0.310 190,000 56,450 0.2971 0.310 0.310 0.350 0.260 0.310 190,000 0.2971 3.33%
2022-06-07 0 0.300 0.250 0.330 - - 0 0 - 0.300 0.250 0.330 - - 0 - 0.00%
2022-06-06 0 0.300 0.250 0.350 0.300 0.300 10,000 3,000 0.3000 0.300 0.250 0.350 0.300 0.300 10,000 0.3000 0.00%
2022-06-02 0 0.300 0.250 0.340 - - 0 0 - 0.300 0.250 0.340 - - 0 - 0.00%
2022-06-01 0 0.300 0.250 0.350 0.300 0.300 130,000 39,000 0.3000 0.300 0.250 0.350 0.300 0.300 130,000 0.3000 0.00%
2022-05-31 0 0.300 0.250 0.325 - - 0 0 - 0.300 0.250 0.325 - - 0 - 0.00%
2022-05-30 0 0.300 0.265 0.340 0.300 0.300 30,000 9,000 0.3000 0.300 0.265 0.340 0.300 0.300 30,000 0.3000 3.45%
2022-05-27 0 0.290 0.250 0.290 0.300 0.300 160,000 48,000 0.3000 0.290 0.250 0.290 0.300 0.300 160,000 0.3000 -3.33%
2022-05-26 0 0.300 0.250 0.300 0.300 0.300 106,000 31,440 0.2966 0.300 0.250 0.300 0.300 0.300 106,000 0.2966 0.00%
2022-05-25 0 0.300 0.300 0.340 0.300 0.300 190,000 57,000 0.3000 0.300 0.300 0.340 0.300 0.300 190,000 0.3000 0.00%
2022-05-24 0 0.300 0.250 0.300 - - 4,000 960 0.2400 0.300 0.250 0.300 - - 4,000 0.2400 0.00%
2022-05-23 0 0.300 0.250 0.300 0.300 0.300 500,000 150,000 0.3000 0.300 0.250 0.300 0.300 0.300 500,000 0.3000 3.45%
2022-05-20 0 0.290 0.250 0.300 - - 0 0 - 0.290 0.250 0.300 - - 0 - 0.00%
2022-05-19 0 0.290 0.255 0.300 0.285 0.290 20,000 5,750 0.2875 0.290 0.255 0.300 0.285 0.290 20,000 0.2875 13.73%
2022-05-18 0 0.255 0.255 0.300 0.250 0.300 270,000 75,250 0.2787 0.255 0.255 0.300 0.250 0.300 270,000 0.2787 -15.00%
2022-05-17 0 0.300 0.285 0.300 0.295 0.405 6,500,000 2,346,350 0.3610 0.300 0.285 0.300 0.295 0.405 6,500,000 0.3610 -3.23%
2022-05-16 0 0.310 0.238 0.335 0.212 0.320 6,950,000 1,637,310 0.2356 0.310 0.238 0.335 0.212 0.320 6,950,000 0.2356 16.98%
2022-05-13 0 0.265 - 0.275 - - 0 0 - 0.265 - 0.275 - - 0 - 0.00%
2022-05-12 0 0.265 0.210 0.275 - - 0 0 - 0.265 0.210 0.275 - - 0 - 0.00%
2022-05-11 0 0.265 - 0.275 - - 0 0 - 0.265 - 0.275 - - 0 - 0.00%
2022-05-10 0 0.265 - 0.265 0.245 0.265 50,000 12,650 0.2530 0.265 - 0.265 0.245 0.265 50,000 0.2530 3.92%
2022-05-06 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - -1.92%
2022-05-05 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -3.70%
2022-05-04 0 0.270 - 0.270 - - 4,000 1,080 0.2700 0.270 - 0.270 - - 4,000 0.2700 0.00%
2022-05-03 0 0.270 0.210 0.280 - - 0 0 - 0.270 0.210 0.280 - - 0 - 0.00%
2022-04-29 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2022-04-28 0 0.270 - 0.270 0.270 0.270 40,000 10,800 0.2700 0.270 - 0.270 0.270 0.270 40,000 0.2700 3.85%
2022-04-27 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2022-04-26 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2022-04-25 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2022-04-22 0 0.260 0.212 0.260 0.260 0.260 20,000 5,100 0.2550 0.260 0.212 0.260 0.260 0.260 20,000 0.2550 5.26%
2022-04-21 0 0.247 0.212 0.250 - - 0 0 - 0.247 0.212 0.250 - - 0 - 0.00%
2022-04-20 0 0.247 0.202 0.248 0.247 0.247 100,000 24,700 0.2470 0.247 0.202 0.248 0.247 0.247 100,000 0.2470 7.86%
2022-04-19 0 0.229 0.202 0.248 - - 0 0 - 0.229 0.202 0.248 - - 0 - 0.00%
2022-04-14 0 0.229 0.202 0.229 0.220 0.229 1,190,000 272,420 0.2289 0.229 0.202 0.229 0.220 0.229 1,190,000 0.2289 4.57%
2022-04-13 0 0.219 0.202 0.220 - - 0 0 - 0.219 0.202 0.220 - - 0 - 0.00%
2022-04-12 0 0.219 0.209 0.220 0.208 0.219 30,000 6,350 0.2117 0.219 0.209 0.220 0.208 0.219 30,000 0.2117 -0.45%
2022-04-11 0 0.220 0.203 0.220 - - 0 0 - 0.220 0.203 0.220 - - 0 - 0.00%
2022-04-08 0 0.220 0.210 0.220 - - 0 0 - 0.220 0.210 0.220 - - 0 - 0.00%
2022-04-07 0 0.220 0.203 0.220 0.200 0.222 634,000 132,890 0.2096 0.220 0.203 0.220 0.200 0.222 634,000 0.2096 2.33%
2022-04-06 0 0.215 0.202 0.215 0.200 0.227 700,000 144,000 0.2057 0.215 0.202 0.215 0.200 0.227 700,000 0.2057 -5.29%
2022-04-04 0 0.227 0.205 0.227 0.227 0.227 100,000 22,700 0.2270 0.227 0.205 0.227 0.227 0.227 100,000 0.2270 -1.30%
2022-04-01 0 0.230 0.205 0.230 - - 0 0 - 0.230 0.205 0.230 - - 0 - -4.96%
2022-03-31 0 0.242 0.222 0.242 - - 0 0 - 0.242 0.222 0.242 - - 0 - 0.00%
2022-03-30 0 0.242 0.221 0.242 - - 0 0 - 0.242 0.221 0.242 - - 0 - -2.02%
2022-03-29 0 0.247 0.220 0.247 - - 4,000 848 0.2120 0.247 0.220 0.247 - - 4,000 0.2120 0.00%
2022-03-28 0 0.247 0.220 0.248 - - 0 0 - 0.247 0.220 0.248 - - 0 - -0.80%
2022-03-25 0 0.249 0.225 0.250 0.249 0.249 270,000 67,230 0.2490 0.249 0.225 0.250 0.249 0.249 270,000 0.2490 0.00%
2022-03-24 0 0.249 0.225 0.250 - - 0 0 - 0.249 0.225 0.250 - - 0 - 0.00%
2022-03-23 0 0.249 0.225 0.250 - - 0 0 - 0.249 0.225 0.250 - - 0 - 0.00%
2022-03-22 0 0.249 0.228 0.249 0.215 0.255 1,150,000 268,660 0.2336 0.249 0.228 0.249 0.215 0.255 1,150,000 0.2336 -2.35%
2022-03-21 0 0.255 0.221 0.255 0.243 0.255 120,000 29,380 0.2448 0.255 0.221 0.255 0.243 0.255 120,000 0.2448 4.51%
2022-03-18 0 0.244 0.200 0.250 - - 0 0 - 0.244 0.200 0.250 - - 0 - 0.00%
2022-03-17 0 0.244 0.200 0.244 - - 0 0 - 0.244 0.200 0.244 - - 0 - 0.00%
2022-03-16 0 0.244 - 0.244 - - 0 0 - 0.244 - 0.244 - - 0 - 0.00%
2022-03-15 0 0.244 0.200 0.244 - - 0 0 - 0.244 0.200 0.244 - - 0 - -0.41%
2022-03-14 0 0.245 0.210 0.249 0.245 0.245 130,000 31,850 0.2450 0.245 0.210 0.249 0.245 0.245 130,000 0.2450 -2.00%
2022-03-11 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-03-10 0 0.250 0.225 0.250 0.212 0.255 530,000 122,850 0.2318 0.250 0.225 0.250 0.212 0.255 530,000 0.2318 3.73%
2022-03-09 0 0.241 0.212 0.241 0.240 0.260 110,000 27,310 0.2483 0.241 0.212 0.241 0.240 0.260 110,000 0.2483 -12.36%
2022-03-08 0 0.275 0.260 0.270 - - 0 0 - 0.275 0.260 0.270 - - 0 - 0.00%
2022-03-07 0 0.275 0.270 0.285 0.275 0.345 280,000 94,450 0.3373 0.275 0.270 0.285 0.275 0.345 280,000 0.3373 1.85%
2022-03-04 0 0.270 0.265 0.300 - - 0 0 - 0.270 0.265 0.300 - - 0 - 0.00%
2022-03-03 0 0.270 0.265 0.275 0.275 0.275 60,000 16,500 0.2750 0.270 0.265 0.275 0.275 0.275 60,000 0.2750 -3.57%
2022-03-02 0 0.280 0.280 0.320 0.270 0.350 236,000 65,060 0.2757 0.280 0.280 0.320 0.270 0.350 236,000 0.2757 1.82%
2022-03-01 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - -1.79%
2022-02-28 0 0.280 - 0.280 - - 2,000 460 0.2300 0.280 - 0.280 - - 2,000 0.2300 0.00%
2022-02-25 0 0.280 0.232 0.280 0.250 0.280 60,000 15,352 0.2559 0.280 0.232 0.280 0.250 0.280 60,000 0.2559 0.00%
2022-02-24 0 0.280 0.280 0.295 0.280 0.280 200,000 56,000 0.2800 0.280 0.280 0.295 0.280 0.280 200,000 0.2800 -6.67%
2022-02-23 0 0.300 0.300 0.360 0.290 0.290 110,000 31,900 0.2900 0.300 0.300 0.360 0.290 0.290 110,000 0.2900 0.00%
2022-02-22 0 0.300 0.290 0.350 0.280 0.300 230,000 67,550 0.2937 0.300 0.290 0.350 0.280 0.300 230,000 0.2937 0.00%
2022-02-21 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - -1.64%
2022-02-18 0 0.305 0.290 0.305 0.280 0.310 450,000 128,850 0.2863 0.305 0.290 0.305 0.280 0.310 450,000 0.2863 -1.61%
2022-02-17 0 0.310 - 0.330 - - 0 0 - 0.310 - 0.330 - - 0 - 0.00%
2022-02-16 0 0.310 0.280 0.325 - - 0 0 - 0.310 0.280 0.325 - - 0 - 0.00%
2022-02-15 0 0.310 0.280 0.325 0.310 0.330 204,000 63,560 0.3116 0.310 0.280 0.325 0.310 0.330 204,000 0.3116 -6.06%
2022-02-14 0 0.330 0.295 0.360 0.310 0.330 2,920,000 949,250 0.3251 0.330 0.295 0.360 0.310 0.330 2,920,000 0.3251 -1.49%
2022-02-11 0 0.335 0.280 0.335 0.310 0.465 4,880,000 2,140,650 0.4387 0.335 0.280 0.335 0.310 0.465 4,880,000 0.4387 0.00%
2022-02-10 0 0.335 0.280 0.335 0.270 0.335 3,140,000 852,700 0.2716 0.335 0.280 0.335 0.270 0.335 3,140,000 0.2716 11.67%
2022-02-09 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2022-02-08 0 0.300 0.280 0.300 - - 2,000 520 0.2600 0.300 0.280 0.300 - - 2,000 0.2600 0.00%
2022-02-07 0 0.300 0.280 0.310 - - 0 0 - 0.300 0.280 0.310 - - 0 - 0.00%
2022-02-04 0 0.300 0.285 0.310 - - 0 0 - 0.300 0.285 0.310 - - 0 - 0.00%
2022-01-31 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
2022-01-28 0 0.300 0.290 0.315 - - 0 0 - 0.300 0.290 0.315 - - 0 - 0.00%
2022-01-27 0 0.300 0.295 0.325 - - 0 0 - 0.300 0.295 0.325 - - 0 - 0.00%
2022-01-26 0 0.300 0.295 0.320 0.300 0.300 380,000 118,200 0.3111 0.300 0.295 0.320 0.300 0.300 380,000 0.3111 -3.23%
2022-01-25 0 0.310 0.300 0.350 - - 0 0 - 0.310 0.300 0.350 - - 0 - 0.00%
2022-01-24 0 0.310 0.300 0.315 - - 4,000 1,140 0.2850 0.310 0.300 0.315 - - 4,000 0.2850 0.00%
2022-01-21 0 0.310 0.300 0.320 0.310 0.335 150,000 49,350 0.3290 0.310 0.300 0.320 0.310 0.335 150,000 0.3290 -3.12%
2022-01-20 0 0.320 0.315 0.320 0.315 0.335 130,000 42,100 0.3238 0.320 0.315 0.320 0.315 0.335 130,000 0.3238 -3.03%
2022-01-19 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - -1.49%
2022-01-18 0 0.335 0.310 0.335 - - 0 0 - 0.335 0.310 0.335 - - 0 - -1.47%
2022-01-17 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - -1.45%
2022-01-14 0 0.345 0.325 0.345 0.325 0.350 1,800,000 626,700 0.3482 0.345 0.325 0.345 0.325 0.350 1,800,000 0.3482 -1.43%
2022-01-13 0 0.350 0.325 0.350 0.325 0.350 110,000 36,000 0.3273 0.350 0.325 0.350 0.325 0.350 110,000 0.3273 0.00%
2022-01-12 0 0.350 0.325 0.350 - - 0 0 - 0.350 0.325 0.350 - - 0 - 0.00%
2022-01-11 0 0.350 0.300 0.350 0.290 0.360 440,000 149,650 0.3401 0.350 0.300 0.350 0.290 0.360 440,000 0.3401 11.11%
2022-01-10 0 0.315 0.285 0.315 - - 0 0 - 0.315 0.285 0.315 - - 0 - 0.00%
2022-01-07 0 0.315 0.285 0.315 - - 0 0 - 0.315 0.285 0.315 - - 0 - 0.00%
2022-01-06 0 0.315 0.305 0.330 - - 0 0 - 0.315 0.305 0.330 - - 0 - 0.00%
2022-01-05 0 0.315 0.305 0.320 0.315 0.315 90,000 28,350 0.3150 0.315 0.305 0.320 0.315 0.315 90,000 0.3150 -8.70%
2022-01-04 0 0.345 0.315 0.345 0.300 0.345 970,000 313,400 0.3231 0.345 0.315 0.345 0.300 0.345 970,000 0.3231 -2.82%
2022-01-03 0 0.355 0.310 0.355 0.350 0.355 1,050,000 372,500 0.3548 0.355 0.310 0.355 0.350 0.355 1,050,000 0.3548 4.41%
2021-12-31 0 0.340 0.310 0.350 - - 0 0 - 0.340 0.310 0.350 - - 0 - 0.00%
2021-12-30 0 0.340 0.310 0.350 0.335 0.340 220,000 74,700 0.3395 0.340 0.310 0.350 0.335 0.340 220,000 0.3395 0.00%
2021-12-29 0 0.340 0.300 0.350 - - 0 0 - 0.340 0.300 0.350 - - 0 - 0.00%
2021-12-28 0 0.340 0.300 0.345 0.330 0.345 310,000 104,450 0.3369 0.340 0.300 0.345 0.330 0.345 310,000 0.3369 -1.45%
2021-12-24 0 0.345 0.300 0.345 0.345 0.345 10,000 3,450 0.3450 0.345 0.300 0.345 0.345 0.345 10,000 0.3450 13.11%
2021-12-23 0 0.305 0.300 0.320 - - 0 0 - 0.305 0.300 0.320 - - 0 - 0.00%
2021-12-22 0 0.305 0.300 0.330 0.305 0.310 70,000 21,450 0.3064 0.305 0.300 0.330 0.305 0.310 70,000 0.3064 -7.58%
2021-12-21 0 0.330 0.315 0.340 0.305 0.355 342,000 110,840 0.3241 0.330 0.315 0.340 0.305 0.355 342,000 0.3241 -7.04%
2021-12-20 0 0.355 0.275 0.355 - - 0 0 - 0.355 0.275 0.355 - - 0 - 0.00%
2021-12-17 0 0.355 0.305 0.360 - - 0 0 - 0.355 0.305 0.360 - - 0 - 0.00%
2021-12-16 0 0.355 0.310 0.355 0.320 0.355 320,000 105,750 0.3305 0.355 0.310 0.355 0.320 0.355 320,000 0.3305 -2.74%
2021-12-15 0 0.365 0.335 0.365 0.335 0.385 1,260,000 451,700 0.3585 0.365 0.335 0.365 0.335 0.385 1,260,000 0.3585 8.96%
2021-12-14 0 0.335 0.295 0.335 0.320 0.350 200,000 66,400 0.3320 0.335 0.295 0.335 0.320 0.350 200,000 0.3320 -1.47%
2021-12-13 0 0.340 0.320 0.360 0.340 0.340 10,000 3,400 0.3400 0.340 0.320 0.360 0.340 0.340 10,000 0.3400 0.00%
2021-12-10 0 0.340 0.275 0.340 0.310 0.350 270,000 87,350 0.3235 0.340 0.275 0.340 0.310 0.350 270,000 0.3235 13.33%
2021-12-09 0 0.300 0.275 0.315 - - 0 0 - 0.300 0.275 0.315 - - 0 - 0.00%
2021-12-08 0 0.300 0.270 0.315 - - 0 0 - 0.300 0.270 0.315 - - 0 - 0.00%
2021-12-07 0 0.300 0.270 0.300 0.275 0.300 50,000 14,000 0.2800 0.300 0.270 0.300 0.275 0.300 50,000 0.2800 7.14%
2021-12-06 0 0.280 0.280 0.305 - - 0 0 - 0.280 0.280 0.305 - - 0 - 0.00%
2021-12-03 0 0.280 0.270 0.300 - - 0 0 - 0.280 0.270 0.300 - - 0 - 0.00%
2021-12-02 0 0.280 0.280 0.305 - - 0 0 - 0.280 0.280 0.305 - - 0 - 0.00%
2021-12-01 0 0.280 0.265 0.305 - - 0 0 - 0.280 0.265 0.305 - - 0 - 0.00%
2021-11-30 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
2021-11-29 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2021-11-26 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 0.00%
2021-11-25 0 0.280 0.280 0.295 0.280 0.295 400,000 112,450 0.2811 0.280 0.280 0.295 0.280 0.295 400,000 0.2811 0.00%
2021-11-24 0 0.280 0.260 0.290 0.280 0.285 230,000 64,900 0.2822 0.280 0.260 0.290 0.280 0.285 230,000 0.2822 -1.75%
2021-11-23 0 0.285 0.285 0.310 0.280 0.290 230,000 65,800 0.2861 0.285 0.285 0.310 0.280 0.290 230,000 0.2861 -8.06%
2021-11-22 0 0.310 0.290 0.315 - - 0 0 - 0.310 0.290 0.315 - - 0 - 0.00%
2021-11-19 0 0.310 0.290 0.315 0.285 0.320 410,000 119,500 0.2915 0.310 0.290 0.315 0.285 0.320 410,000 0.2915 -1.59%
2021-11-18 0 0.315 0.300 0.315 0.295 0.320 280,000 88,450 0.3159 0.315 0.300 0.315 0.295 0.320 280,000 0.3159 6.78%
2021-11-17 0 0.295 0.285 0.295 - - 0 0 - 0.295 0.285 0.295 - - 0 - 0.00%
2021-11-16 0 0.295 0.285 0.320 0.295 0.300 190,000 56,500 0.2974 0.295 0.285 0.320 0.295 0.300 190,000 0.2974 -4.84%
2021-11-15 0 0.310 0.285 0.320 0.300 0.310 120,000 37,000 0.3083 0.310 0.285 0.320 0.300 0.310 120,000 0.3083 8.77%
2021-11-12 0 0.285 0.285 0.305 0.280 0.285 310,000 87,500 0.2823 0.285 0.285 0.305 0.280 0.285 310,000 0.2823 -5.00%
2021-11-11 0 0.300 0.280 0.295 - - 0 0 - 0.300 0.280 0.295 - - 0 - 0.00%
2021-11-10 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2021-11-09 0 0.300 0.280 0.305 - - 0 0 - 0.300 0.280 0.305 - - 0 - 0.00%
2021-11-08 0 0.300 0.290 0.300 0.300 0.300 140,000 42,000 0.3000 0.300 0.290 0.300 0.300 0.300 140,000 0.3000 -6.25%
2021-11-05 0 0.320 0.300 0.310 0.280 0.320 514,000 153,130 0.2979 0.320 0.300 0.310 0.280 0.320 514,000 0.2979 6.67%
2021-11-04 0 0.300 0.300 0.315 0.280 0.375 2,426,000 824,460 0.3398 0.300 0.300 0.315 0.280 0.375 2,426,000 0.3398 -18.92%
2021-11-03 0 0.370 0.315 0.375 0.310 0.400 452,000 163,080 0.3608 0.370 0.315 0.375 0.310 0.400 452,000 0.3608 15.63%
2021-11-02 0 0.320 0.265 0.320 - - 6,000 1,560 0.2600 0.320 0.265 0.320 - - 6,000 0.2600 0.00%
2021-11-01 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2021-10-29 0 0.320 0.315 0.340 0.310 0.350 740,000 231,250 0.3125 0.320 0.315 0.340 0.310 0.350 740,000 0.3125 -3.03%
2021-10-28 0 0.330 0.310 0.345 - - 0 0 - 0.330 0.310 0.345 - - 0 - 0.00%
2021-10-27 0 0.330 0.310 0.350 - - 0 0 - 0.330 0.310 0.350 - - 0 - 0.00%
2021-10-26 0 0.330 0.330 0.360 0.330 0.335 70,000 23,350 0.3336 0.330 0.330 0.360 0.330 0.335 70,000 0.3336 -1.49%
2021-10-25 0 0.335 0.330 0.360 0.335 0.340 30,000 10,150 0.3383 0.335 0.330 0.360 0.335 0.340 30,000 0.3383 -1.47%
2021-10-22 0 0.340 0.330 0.400 0.330 0.415 60,000 21,050 0.3508 0.340 0.330 0.400 0.330 0.415 60,000 0.3508 -6.85%
2021-10-21 0 0.365 0.330 0.390 - - 0 0 - 0.365 0.330 0.390 - - 0 - 0.00%
2021-10-20 0 0.365 0.335 0.370 - - 0 0 - 0.365 0.335 0.370 - - 0 - -2.67%
2021-10-19 0 0.375 0.335 0.395 - - 0 0 - 0.375 0.335 0.395 - - 0 - 0.00%
2021-10-18 0 0.375 0.340 0.415 - - 0 0 - 0.375 0.340 0.415 - - 0 - 0.00%
2021-10-15 0 0.375 0.335 0.375 0.335 0.400 440,000 159,150 0.3617 0.375 0.335 0.375 0.335 0.400 440,000 0.3617 5.63%
2021-10-12 0 0.355 0.340 0.380 0.355 0.355 20,000 7,100 0.3550 0.355 0.340 0.380 0.355 0.355 20,000 0.3550 2.90%
2021-10-11 0 0.345 0.340 0.395 0.340 0.400 208,000 73,840 0.3550 0.345 0.340 0.395 0.340 0.400 208,000 0.3550 4.55%
2021-10-08 0 0.330 0.315 0.335 0.330 0.345 80,000 26,600 0.3325 0.330 0.315 0.335 0.330 0.345 80,000 0.3325 -5.71%
2021-10-07 0 0.350 0.310 0.350 - - 8,000 2,400 0.3000 0.350 0.310 0.350 - - 8,000 0.3000 -2.78%
2021-10-06 0 0.360 0.310 0.375 - - 0 0 - 0.360 0.310 0.375 - - 0 - 0.00%
2021-10-05 0 0.360 0.310 0.375 - - 0 0 - 0.360 0.310 0.375 - - 0 - 0.00%
2021-10-04 0 0.360 0.310 0.375 - - 4,000 1,160 0.2900 0.360 0.310 0.375 - - 4,000 0.2900 0.00%
2021-09-30 0 0.360 0.330 0.400 - - 0 0 - 0.360 0.330 0.400 - - 0 - 0.00%
2021-09-29 0 0.360 0.310 0.375 - - 0 0 - 0.360 0.310 0.375 - - 0 - 0.00%
2021-09-28 0 0.360 0.310 0.375 0.360 0.360 30,000 10,800 0.3600 0.360 0.310 0.375 0.360 0.360 30,000 0.3600 0.00%
2021-09-27 0 0.360 0.360 0.405 0.360 0.410 242,000 96,280 0.3979 0.360 0.360 0.405 0.360 0.410 242,000 0.3979 -10.00%
2021-09-24 0 0.400 0.370 0.400 0.400 0.420 190,000 76,650 0.4034 0.400 0.370 0.400 0.400 0.420 190,000 0.4034 -6.98%
2021-09-23 0 0.430 0.405 0.430 0.405 0.435 30,000 12,750 0.4250 0.430 0.405 0.430 0.405 0.435 30,000 0.4250 -1.15%
2021-09-21 0 0.435 0.405 0.435 0.435 0.435 20,000 8,700 0.4350 0.435 0.405 0.435 0.435 0.435 20,000 0.4350 6.10%
2021-09-20 0 0.410 0.380 0.410 0.410 0.410 56,000 22,660 0.4046 0.410 0.380 0.410 0.410 0.410 56,000 0.4046 -1.20%
2021-09-17 0 0.415 0.375 0.430 - - 0 0 - 0.415 0.375 0.430 - - 0 - 0.00%
2021-09-16 0 0.415 0.405 0.450 0.415 0.455 478,000 210,060 0.4395 0.415 0.405 0.450 0.415 0.455 478,000 0.4395 -5.68%
2021-09-15 0 0.440 0.415 0.460 0.410 0.440 80,000 34,150 0.4269 0.440 0.415 0.460 0.410 0.440 80,000 0.4269 -2.22%
2021-09-14 0 0.450 0.410 0.465 - - 0 0 - 0.450 0.410 0.465 - - 0 - 0.00%
2021-09-13 0 0.450 0.405 0.455 0.450 0.450 130,000 58,500 0.4500 0.450 0.405 0.455 0.450 0.450 130,000 0.4500 5.88%
2021-09-10 0 0.425 0.420 0.465 0.425 0.430 50,000 21,110 0.4222 0.425 0.420 0.465 0.425 0.430 50,000 0.4222 1.19%
2021-09-09 0 0.420 0.400 0.435 - - 20,000 8,200 0.4100 0.420 0.400 0.435 - - 20,000 0.4100 0.00%
2021-09-08 0 0.420 0.410 0.420 0.420 0.420 120,000 50,400 0.4200 0.420 0.410 0.420 0.420 0.420 120,000 0.4200 0.00%
2021-09-07 0 0.420 0.410 0.440 0.420 0.420 70,000 29,350 0.4193 0.420 0.410 0.440 0.420 0.420 70,000 0.4193 -4.55%
2021-09-06 0 0.440 0.415 0.440 0.440 0.440 890,000 391,600 0.4400 0.440 0.415 0.440 0.440 0.440 890,000 0.4400 0.00%
2021-09-03 0 0.440 0.420 0.440 0.440 0.440 10,000 4,400 0.4400 0.440 0.420 0.440 0.440 0.440 10,000 0.4400 -1.12%
2021-09-02 0 0.445 0.420 0.445 - - 0 0 - 0.445 0.420 0.445 - - 0 - 0.00%
2021-09-01 0 0.445 0.420 0.445 0.410 0.445 170,000 73,650 0.4332 0.445 0.420 0.445 0.410 0.445 170,000 0.4332 0.00%
2021-08-31 0 0.445 0.410 0.445 - - 11,000 4,600 0.4182 0.445 0.410 0.445 - - 11,000 0.4182 0.00%
2021-08-30 0 0.445 0.420 0.445 0.415 0.445 1,106,000 474,510 0.4290 0.445 0.420 0.445 0.415 0.445 1,106,000 0.4290 4.71%
2021-08-27 0 0.425 0.410 0.455 - - 0 0 - 0.425 0.410 0.455 - - 0 - 0.00%
2021-08-26 0 0.425 0.415 0.455 0.425 0.425 30,000 12,750 0.4250 0.425 0.415 0.455 0.425 0.425 30,000 0.4250 0.00%
2021-08-25 0 0.425 0.415 0.480 0.420 0.495 450,000 210,050 0.4668 0.425 0.415 0.480 0.420 0.495 450,000 0.4668 0.00%
2021-08-24 0 0.425 0.410 0.455 0.425 0.460 54,000 23,970 0.4439 0.425 0.410 0.455 0.425 0.460 54,000 0.4439 -7.61%
2021-08-23 0 0.460 0.420 0.460 - - 0 0 - 0.460 0.420 0.460 - - 0 - 0.00%
2021-08-20 0 0.460 0.420 0.460 0.420 0.465 380,000 162,100 0.4266 0.460 0.420 0.460 0.420 0.465 380,000 0.4266 -3.16%
2021-08-19 0 0.475 0.440 0.475 0.475 0.480 550,000 262,450 0.4772 0.475 0.440 0.475 0.475 0.480 550,000 0.4772 0.00%
2021-08-18 0 0.475 0.435 0.475 - - 0 0 - 0.475 0.435 0.475 - - 0 - 0.00%
2021-08-17 0 0.475 0.435 0.475 - - 0 0 - 0.475 0.435 0.475 - - 0 - 0.00%
2021-08-16 0 0.475 0.435 0.475 0.435 0.475 45,000 20,150 0.4478 0.475 0.435 0.475 0.435 0.475 45,000 0.4478 -1.04%
2021-08-13 0 0.480 0.440 0.480 0.490 0.530 40,000 20,400 0.5100 0.480 0.440 0.480 0.490 0.530 40,000 0.5100 0.00%
2021-08-12 0 0.480 0.440 0.480 0.430 0.480 100,000 44,000 0.4400 0.480 0.440 0.480 0.430 0.480 100,000 0.4400 1.05%
2021-08-11 0 0.475 0.415 0.475 0.405 0.475 440,000 188,800 0.4291 0.475 0.415 0.475 0.405 0.475 440,000 0.4291 1.06%
2021-08-10 0 0.470 0.435 0.470 0.370 0.500 794,000 343,920 0.4331 0.470 0.435 0.470 0.370 0.500 794,000 0.4331 11.90%
2021-08-09 0 0.420 0.395 0.420 0.370 0.450 800,000 333,250 0.4166 0.420 0.395 0.420 0.370 0.450 800,000 0.4166 -13.40%
2021-08-06 0 0.485 0.440 0.485 0.410 0.490 228,000 105,730 0.4637 0.485 0.440 0.485 0.410 0.490 228,000 0.4637 -1.02%
2021-08-05 0 0.490 0.255 0.490 0.485 0.490 130,000 63,350 0.4873 0.490 0.255 0.490 0.485 0.490 130,000 0.4873 0.00%
2021-08-04 0 0.490 0.450 0.490 - - 40,000 19,700 0.4925 0.490 0.450 0.490 - - 40,000 0.4925 0.00%
2021-08-03 0 0.490 0.350 0.485 0.500 0.500 62,000 30,720 0.4955 0.490 0.350 0.485 0.500 0.500 62,000 0.4955 1.03%
2021-08-02 0 0.485 0.420 0.485 0.420 0.500 190,000 90,050 0.4739 0.485 0.420 0.485 0.420 0.500 190,000 0.4739 3.19%
2021-07-30 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - -2.08%
2021-07-29 0 0.480 0.430 0.480 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2021-07-28 0 0.480 0.450 0.480 0.475 0.480 150,000 71,850 0.4790 0.480 0.450 0.480 0.475 0.480 150,000 0.4790 4.35%
2021-07-27 0 0.460 0.445 0.460 0.445 0.570 3,168,000 1,602,440 0.5058 0.460 0.445 0.460 0.445 0.570 3,168,000 0.5058 -4.17%
2021-07-26 0 0.480 0.470 0.480 0.430 0.495 1,378,000 605,670 0.4395 0.480 0.470 0.480 0.430 0.495 1,378,000 0.4395 0.00%
2021-07-23 0 0.480 0.440 0.480 0.420 0.530 1,644,000 777,555 0.4730 0.480 0.440 0.480 0.420 0.530 1,644,000 0.4730 14.29%
2021-07-22 0 0.420 0.410 0.425 0.370 0.460 1,837,000 775,450 0.4221 0.420 0.410 0.425 0.370 0.460 1,837,000 0.4221 5.00%
2021-07-21 0 0.400 0.390 0.400 0.325 0.415 820,000 310,100 0.3782 0.400 0.390 0.400 0.325 0.415 820,000 0.3782 8.11%
2021-07-20 0 0.370 0.340 0.370 0.310 0.385 1,238,000 426,610 0.3446 0.370 0.340 0.370 0.310 0.385 1,238,000 0.3446 19.35%
2021-07-19 0 0.310 0.310 0.325 0.300 0.330 410,000 130,550 0.3184 0.310 0.310 0.325 0.300 0.330 410,000 0.3184 5.08%
2021-07-16 0 0.295 0.290 0.330 0.275 0.340 994,000 295,410 0.2972 0.295 0.290 0.330 0.275 0.340 994,000 0.2972 3.51%
2021-07-15 0 0.285 0.280 0.285 0.280 0.325 1,107,000 325,075 0.2937 0.285 0.280 0.285 0.280 0.325 1,107,000 0.2937 0.00%
2021-07-14 0 0.285 0.265 0.285 0.280 0.285 640,000 180,150 0.2815 0.285 0.265 0.285 0.280 0.285 640,000 0.2815 3.64%
2021-07-13 0 0.275 0.270 0.275 0.260 0.280 1,270,000 350,150 0.2757 0.275 0.270 0.275 0.260 0.280 1,270,000 0.2757 5.77%
2021-07-12 0 0.260 0.260 0.270 0.260 0.270 432,000 115,200 0.2667 0.260 0.260 0.270 0.260 0.270 432,000 0.2667 4.00%
2021-07-09 0 0.250 0.250 0.270 0.250 0.255 500,000 125,200 0.2504 0.250 0.250 0.270 0.250 0.255 500,000 0.2504 -1.96%
2021-07-08 0 0.255 0.245 0.255 0.255 0.270 511,000 134,150 0.2625 0.255 0.245 0.255 0.255 0.270 511,000 0.2625 -8.93%
2021-07-07 0 0.280 0.265 0.280 0.265 0.280 1,460,000 393,650 0.2696 0.280 0.265 0.280 0.265 0.280 1,460,000 0.2696 3.70%
2021-07-06 0 0.270 0.270 0.280 0.265 0.265 60,000 15,900 0.2650 0.270 0.270 0.280 0.265 0.265 60,000 0.2650 -3.57%
2021-07-05 0 0.280 0.265 0.280 0.270 0.280 1,500,000 408,500 0.2723 0.280 0.265 0.280 0.270 0.280 1,500,000 0.2723 5.66%
2021-07-02 0 0.265 0.265 0.280 0.260 0.300 882,000 240,840 0.2731 0.265 0.265 0.280 0.260 0.300 882,000 0.2731 0.00%
2021-06-30 0 0.265 0.260 0.290 0.260 0.280 26,000 6,900 0.2654 0.265 0.260 0.290 0.260 0.280 26,000 0.2654 -8.62%
2021-06-29 0 0.290 0.260 0.295 - - 0 0 - 0.290 0.260 0.295 - - 0 - -1.69%
2021-06-28 0 0.295 0.260 0.300 0.295 0.295 200,000 58,700 0.2935 0.295 0.260 0.300 0.295 0.295 200,000 0.2935 1.72%
2021-06-25 0 0.290 0.255 0.290 - - 0 0 - 0.290 0.255 0.290 - - 0 - 0.00%
2021-06-24 0 0.290 0.255 0.290 - - 0 0 - 0.290 0.255 0.290 - - 0 - 0.00%
2021-06-23 0 0.290 0.265 0.290 0.275 0.290 270,000 75,450 0.2794 0.290 0.265 0.290 0.275 0.290 270,000 0.2794 11.54%
2021-06-22 0 0.260 0.255 0.260 0.255 0.265 110,000 28,600 0.2600 0.260 0.255 0.260 0.255 0.265 110,000 0.2600 -10.34%
2021-06-21 0 0.290 0.265 0.290 0.265 0.290 498,000 140,516 0.2822 0.290 0.265 0.290 0.265 0.290 498,000 0.2822 13.73%
2021-06-18 0 0.255 0.250 0.255 0.250 0.255 120,000 30,250 0.2521 0.255 0.250 0.255 0.250 0.255 120,000 0.2521 -8.93%
2021-06-17 0 0.280 0.260 0.280 0.280 0.290 630,000 178,200 0.2829 0.280 0.260 0.280 0.280 0.290 630,000 0.2829 0.00%
2021-06-16 0 0.280 0.255 0.280 0.255 0.280 60,000 15,550 0.2592 0.280 0.255 0.280 0.255 0.280 60,000 0.2592 -1.75%
2021-06-15 0 0.285 0.265 0.285 0.250 0.295 2,813,301 741,577 0.2636 0.285 0.265 0.285 0.250 0.295 2,813,301 0.2636 -3.39%
2021-06-11 0 0.295 0.265 0.295 0.290 0.300 960,000 282,650 0.2944 0.295 0.265 0.295 0.290 0.300 960,000 0.2944 0.00%
2021-06-10 0 0.295 - 0.295 0.295 0.295 108,000 31,400 0.2907 0.295 - 0.295 0.295 0.295 108,000 0.2907 0.00%
2021-06-09 0 0.295 - 0.295 0.295 0.295 50,000 14,750 0.2950 0.295 - 0.295 0.295 0.295 50,000 0.2950 0.00%
2021-06-08 0 0.295 0.255 0.295 0.295 0.295 190,000 56,050 0.2950 0.295 0.255 0.295 0.295 0.295 190,000 0.2950 -1.67%
2021-06-07 0 0.300 0.275 0.300 0.300 0.300 16,000 4,410 0.2756 0.300 0.275 0.300 0.300 0.300 16,000 0.2756 -4.76%
2021-06-04 0 0.315 0.290 0.315 - - 0 0 - 0.315 0.290 0.315 - - 0 - 0.00%
2021-06-03 0 0.315 0.295 0.315 0.295 0.320 360,000 111,200 0.3089 0.315 0.295 0.315 0.295 0.320 360,000 0.3089 5.00%
2021-06-02 0 0.300 0.290 0.300 0.295 0.300 1,440,000 425,000 0.2951 0.300 0.290 0.300 0.295 0.300 1,440,000 0.2951 3.45%
2021-06-01 0 0.290 0.285 0.320 0.290 0.290 24,000 6,880 0.2867 0.290 0.285 0.320 0.290 0.290 24,000 0.2867 -3.33%
2021-05-31 0 0.300 0.300 0.325 0.290 0.300 40,000 11,700 0.2925 0.300 0.300 0.325 0.290 0.300 40,000 0.2925 -9.09%
2021-05-28 0 0.330 0.290 0.335 0.325 0.330 80,000 26,350 0.3294 0.330 0.290 0.335 0.325 0.330 80,000 0.3294 0.00%
2021-05-27 0 0.330 0.305 0.330 0.275 0.345 200,000 64,200 0.3210 0.330 0.305 0.330 0.275 0.345 200,000 0.3210 -1.49%
2021-05-26 0 0.335 0.325 0.340 0.320 0.350 1,036,000 339,720 0.3279 0.335 0.325 0.340 0.320 0.350 1,036,000 0.3279 17.54%
2021-05-25 0 0.285 0.285 0.305 0.285 0.285 90,000 25,650 0.2850 0.285 0.285 0.305 0.285 0.285 90,000 0.2850 -1.72%
2021-05-24 0 0.290 0.285 0.290 0.265 0.290 688,000 192,840 0.2803 0.290 0.285 0.290 0.265 0.290 688,000 0.2803 5.45%
2021-05-21 0 0.275 0.275 0.295 0.265 0.295 1,020,000 295,330 0.2895 0.275 0.275 0.295 0.265 0.295 1,020,000 0.2895 0.00%
2021-05-20 0 0.275 0.260 0.285 0.260 0.275 318,000 84,190 0.2647 0.275 0.260 0.285 0.260 0.275 318,000 0.2647 -1.79%
2021-05-18 0 0.280 0.280 0.290 0.270 0.290 320,000 90,700 0.2834 0.280 0.280 0.290 0.270 0.290 320,000 0.2834 1.82%
2021-05-17 0 0.275 0.255 0.275 0.250 0.275 296,000 78,130 0.2640 0.275 0.255 0.275 0.250 0.275 296,000 0.2640 10.44%
2021-05-14 0 0.249 0.238 0.250 0.238 0.285 318,000 82,008 0.2579 0.249 0.238 0.250 0.238 0.285 318,000 0.2579 5.51%
2021-05-13 0 0.236 0.226 0.290 0.226 0.236 86,000 19,856 0.2309 0.236 0.226 0.290 0.226 0.236 86,000 0.2309 -18.62%
2021-05-12 0 0.290 0.225 0.290 - - 0 0 - 0.290 0.225 0.290 - - 0 - 0.00%
2021-05-11 0 0.290 0.199 0.290 - - 0 0 - 0.290 0.199 0.290 - - 0 - -1.69%
2021-05-10 0 0.295 0.200 0.295 - - 0 0 - 0.295 0.200 0.295 - - 0 - 0.00%
2021-05-07 0 0.295 0.201 0.295 0.290 0.295 100,000 29,410 0.2941 0.295 0.201 0.295 0.290 0.295 100,000 0.2941 1.72%
2021-05-06 0 0.290 0.230 0.290 - - 0 0 - 0.290 0.230 0.290 - - 0 - 0.00%
2021-05-05 0 0.290 0.230 0.295 - - 0 0 - 0.290 0.230 0.295 - - 0 - 0.00%
2021-05-04 0 0.290 0.230 0.290 - - 0 0 - 0.290 0.230 0.290 - - 0 - -3.33%
2021-05-03 0 0.300 0.221 0.300 0.300 0.300 2,000 600 0.3000 0.300 0.221 0.300 0.300 0.300 2,000 0.3000 0.56%
2021-04-30 0 0.340 0.280 0.340 0.340 0.340 12,000 4,080 0.3400 0.298 0.246 0.298 0.298 0.298 13,676 0.2983 -0.00%
2021-04-29 0 0.068 0.064 0.068 0.063 0.068 970,000 63,100 0.0651 0.298 0.281 0.298 0.276 0.298 221,095 0.2854 1.49%
2021-04-28 0 0.067 0.064 0.067 0.062 0.068 2,190,000 141,400 0.0646 0.294 0.281 0.294 0.272 0.298 499,173 0.2833 6.35%
2021-04-27 0 0.063 0.062 0.063 0.061 0.064 760,000 47,870 0.0630 0.276 0.272 0.276 0.268 0.281 173,229 0.2763 -3.08%
2021-04-26 0 0.065 0.062 0.065 0.062 0.069 1,300,000 85,820 0.0660 0.285 0.272 0.285 0.272 0.303 296,313 0.2896 1.56%
2021-04-23 0 0.064 0.064 0.068 0.062 0.066 570,000 36,620 0.0642 0.281 0.281 0.298 0.272 0.290 129,922 0.2819 -3.03%
2021-04-22 0 0.066 0.063 0.067 0.063 0.069 1,140,000 73,030 0.0641 0.290 0.276 0.294 0.276 0.303 259,844 0.2811 3.12%
2021-04-21 0 0.064 0.063 0.065 0.064 0.068 410,000 26,840 0.0655 0.281 0.276 0.285 0.281 0.298 93,453 0.2872 -4.48%
2021-04-20 0 0.067 0.061 0.067 0.070 0.070 10,000 700 0.0700 0.294 0.268 0.294 0.307 0.307 2,279 0.3071 0.00%
2021-04-19 0 0.067 0.061 0.067 0.066 0.067 410,000 27,380 0.0668 0.294 0.268 0.294 0.290 0.294 93,453 0.2930 11.67%
2021-04-16 0 0.060 0.058 0.065 0.060 0.060 460,000 27,600 0.0600 0.263 0.254 0.285 0.263 0.263 104,849 0.2632 -1.64%
2021-04-15 0 0.061 0.058 0.063 0.057 0.061 600,000 34,980 0.0583 0.268 0.254 0.276 0.250 0.268 136,760 0.2558 7.02%
2021-04-14 0 0.057 0.057 0.060 0.057 0.060 180,000 10,340 0.0574 0.250 0.250 0.263 0.250 0.263 41,028 0.2520 0.00%
2021-04-13 0 0.057 0.057 0.060 0.057 0.057 310,000 17,970 0.0580 0.250 0.250 0.263 0.250 0.250 70,659 0.2543 -5.00%
2021-04-12 0 0.060 0.057 0.060 0.054 0.060 160,000 9,130 0.0571 0.263 0.250 0.263 0.237 0.263 36,469 0.2503 11.11%
2021-04-09 0 0.054 0.054 0.058 0.054 0.054 770,000 41,580 0.0540 0.237 0.237 0.254 0.237 0.237 175,508 0.2369 -1.82%
2021-04-08 0 0.055 0.055 0.058 - - 0 0 - 0.241 0.241 0.254 - - 0 - 1.85%
2021-04-07 0 0.054 0.054 0.056 0.053 0.057 160,000 8,620 0.0539 0.237 0.237 0.246 0.233 0.250 36,469 0.2364 -8.47%
2021-04-01 0 0.059 0.056 0.060 0.055 0.060 470,000 26,460 0.0563 0.259 0.246 0.263 0.241 0.263 107,128 0.2470 7.27%
2021-03-31 0 0.055 0.054 0.059 0.054 0.060 2,840,000 157,780 0.0556 0.241 0.237 0.259 0.237 0.263 647,330 0.2437 -8.33%
2021-03-30 0 0.060 0.058 0.062 0.055 0.064 2,590,000 150,500 0.0581 0.263 0.254 0.272 0.241 0.281 590,346 0.2549 13.21%
2021-03-29 0 0.053 0.053 0.055 0.050 0.055 3,290,000 176,500 0.0536 0.233 0.233 0.241 0.219 0.241 749,899 0.2354 10.42%
2021-03-26 0 0.048 0.048 0.051 0.046 0.060 13,230,000 672,930 0.0509 0.211 0.211 0.224 0.202 0.263 3,015,553 0.2232 -15.79%
2021-03-25 0 0.057 0.056 0.062 0.055 0.062 4,070,000 234,710 0.0577 0.250 0.246 0.272 0.241 0.272 927,687 0.2530 -12.31%
2021-03-24 0 0.065 0.062 0.065 0.064 0.065 350,000 22,740 0.0650 0.285 0.272 0.285 0.281 0.285 79,777 0.2850 -8.45%
2021-03-23 0 0.071 0.065 0.074 0.073 0.077 40,000 2,960 0.0740 0.311 0.285 0.325 0.320 0.338 9,117 0.3247 9.23%
2021-03-22 0 0.065 0.065 0.070 0.065 0.065 60,000 3,900 0.0650 0.285 0.285 0.307 0.285 0.285 13,676 0.2852 0.00%
2021-03-19 0 0.065 0.068 0.076 - - 0 0 - 0.285 0.298 0.333 - - 0 - 0.00%
2021-03-18 0 0.065 0.065 0.073 0.065 0.068 890,000 58,150 0.0653 0.285 0.285 0.320 0.285 0.298 202,860 0.2867 -4.41%
2021-03-17 0 0.068 0.068 0.072 0.067 0.068 80,000 5,370 0.0671 0.298 0.298 0.316 0.294 0.298 18,235 0.2945 -5.56%
2021-03-16 0 0.072 0.065 0.074 - - 0 0 - 0.316 0.285 0.325 - - 0 - -2.70%
2021-03-15 0 0.074 0.068 0.076 0.075 0.075 10,000 750 0.0750 0.325 0.298 0.333 0.329 0.329 2,279 0.3290 -2.63%
2021-03-12 0 0.076 0.066 0.077 - - 0 0 - 0.333 0.290 0.338 - - 0 - -1.30%
2021-03-11 0 0.077 0.068 0.077 0.063 0.088 7,130,000 575,400 0.0807 0.338 0.298 0.338 0.276 0.386 1,625,162 0.3541 14.93%
2021-03-10 0 0.067 0.067 0.070 0.066 0.066 280,000 18,480 0.0660 0.294 0.294 0.307 0.290 0.290 63,821 0.2896 3.08%
2021-03-09 0 0.065 0.064 0.066 0.065 0.073 720,000 48,610 0.0675 0.285 0.281 0.290 0.285 0.320 164,112 0.2962 -1.52%
2021-03-08 0 0.066 0.068 0.070 0.065 0.090 3,390,000 243,540 0.0718 0.290 0.298 0.307 0.285 0.395 772,693 0.3152 -21.43%
2021-03-05 0 0.084 0.076 0.084 0.086 0.086 30,000 2,580 0.0860 0.369 0.333 0.369 0.377 0.377 6,838 0.3773 -4.55%
2021-03-04 0 0.088 0.077 0.088 0.088 0.088 10,000 880 0.0880 0.386 0.338 0.386 0.386 0.386 2,279 0.3861 -2.22%
2021-03-03 0 0.090 0.080 0.090 - - 0 0 - 0.395 0.351 0.395 - - 0 - 0.00%
2021-03-02 0 0.090 0.080 0.090 - - 0 0 - 0.395 0.351 0.395 - - 0 - 0.00%
2021-03-01 0 0.090 0.077 0.090 - - 0 0 - 0.395 0.338 0.395 - - 0 - 0.00%
2021-02-26 0 0.090 0.078 0.090 - - 0 0 - 0.395 0.342 0.395 - - 0 - 0.00%
2021-02-25 0 0.090 0.082 0.090 0.090 0.090 5,820,000 523,800 0.0900 0.395 0.360 0.395 0.395 0.395 1,326,570 0.3949 -2.17%
2021-02-24 0 0.092 0.080 0.092 0.092 0.092 110,000 10,120 0.0920 0.404 0.351 0.404 0.404 0.404 25,073 0.4036 -1.08%
2021-02-23 0 0.093 0.085 0.094 0.085 0.093 2,790,000 248,360 0.0890 0.408 0.373 0.412 0.373 0.408 635,933 0.3905 1.09%
2021-02-22 0 0.092 0.082 0.092 0.088 0.094 720,000 66,560 0.0924 0.404 0.360 0.404 0.386 0.412 164,112 0.4056 4.55%
2021-02-19 0 0.088 0.088 0.089 0.070 0.090 8,470,000 672,360 0.0794 0.386 0.386 0.390 0.307 0.395 1,930,592 0.3483 -3.30%
2021-02-18 0 0.091 0.091 0.093 0.088 0.094 1,100,000 97,400 0.0885 0.399 0.399 0.408 0.386 0.412 250,726 0.3885 -4.21%
2021-02-17 0 0.095 0.088 0.095 0.095 0.095 910,000 86,450 0.0950 0.417 0.386 0.417 0.417 0.417 207,419 0.4168 1.06%
2021-02-16 0 0.094 0.088 0.094 - - 0 0 - 0.412 0.386 0.412 - - 0 - -1.05%
2021-02-11 0 0.095 0.083 0.099 0.095 0.095 400,000 38,350 0.0959 0.417 0.364 0.434 0.417 0.417 91,173 0.4206 -1.04%
2021-02-10 0 0.096 0.092 0.097 0.090 0.097 50,000 4,570 0.0914 0.421 0.404 0.426 0.395 0.426 11,397 0.4010 -1.03%
2021-02-09 0 0.097 0.090 0.100 0.097 0.097 40,000 3,880 0.0970 0.426 0.395 0.439 0.426 0.426 9,117 0.4256 0.00%
2021-02-08 0 0.097 0.096 0.105 0.097 0.105 190,000 19,140 0.1007 0.426 0.421 0.461 0.426 0.461 43,307 0.4420 -7.62%
2021-02-05 0 0.105 0.097 0.113 0.095 0.105 860,000 88,510 0.1029 0.461 0.426 0.496 0.417 0.461 196,022 0.4515 5.00%
2021-02-04 0 0.100 0.095 0.108 - - 0 0 - 0.439 0.417 0.474 - - 0 - 0.00%
2021-02-03 0 0.100 0.095 0.102 0.100 0.115 650,000 65,460 0.1007 0.439 0.417 0.447 0.439 0.505 148,156 0.4418 -1.96%
2021-02-02 0 0.102 0.100 0.102 0.101 0.102 3,760,000 383,510 0.1020 0.447 0.439 0.447 0.443 0.447 857,028 0.4475 7.37%
2021-02-01 0 0.095 0.095 0.102 0.095 0.101 630,000 60,110 0.0954 0.417 0.417 0.447 0.417 0.443 143,598 0.4186 -5.94%
2021-01-29 0 0.101 0.097 0.102 0.095 0.102 360,000 35,270 0.0980 0.443 0.426 0.447 0.417 0.447 82,056 0.4298 0.00%
2021-01-28 0 0.101 0.093 0.101 - - 0 0 - 0.443 0.408 0.443 - - 0 - 0.00%
2021-01-27 0 0.101 0.097 0.102 0.095 0.101 3,810,000 364,630 0.0957 0.443 0.426 0.447 0.417 0.443 868,425 0.4199 1.00%
2021-01-26 0 0.100 0.098 0.100 0.093 0.102 650,000 64,130 0.0987 0.439 0.430 0.439 0.408 0.447 148,156 0.4329 0.00%
2021-01-25 0 0.100 0.100 0.103 0.100 0.100 20,000 2,000 0.1000 0.439 0.439 0.452 0.439 0.439 4,559 0.4387 -3.85%
2021-01-22 0 0.104 0.100 0.105 0.093 0.104 7,420,000 713,100 0.0961 0.456 0.439 0.461 0.408 0.456 1,691,263 0.4216 -3.70%
2021-01-21 0 0.108 0.102 0.109 0.109 0.109 1,020,000 111,180 0.1090 0.474 0.447 0.478 0.478 0.478 232,492 0.4782 -0.92%
2021-01-20 0 0.109 0.103 0.109 0.110 0.110 3,900,000 429,000 0.1100 0.478 0.452 0.478 0.483 0.483 888,939 0.4826 -7.63%
2021-01-19 0 0.118 0.102 0.118 0.100 0.118 820,000 89,260 0.1089 0.518 0.447 0.518 0.439 0.518 186,905 0.4776 8.26%
2021-01-18 0 0.109 0.102 0.109 0.119 0.119 10,000 1,190 0.1190 0.478 0.447 0.478 0.522 0.522 2,279 0.5221 0.93%
2021-01-15 0 0.108 0.101 0.116 - - 0 0 - 0.474 0.443 0.509 - - 0 - 0.00%
2021-01-14 0 0.108 0.100 0.110 0.108 0.108 100,000 10,800 0.1080 0.474 0.439 0.483 0.474 0.474 22,793 0.4738 0.00%
2021-01-13 0 0.108 0.108 0.116 0.107 0.110 4,640,000 502,790 0.1084 0.474 0.474 0.509 0.469 0.483 1,057,609 0.4754 0.93%
2021-01-12 0 0.107 0.101 0.108 0.107 0.107 2,250,000 240,750 0.1070 0.469 0.443 0.474 0.469 0.469 512,849 0.4694 -2.73%
2021-01-11 0 0.110 0.100 0.110 0.107 0.110 3,400,000 369,700 0.1087 0.483 0.439 0.483 0.469 0.483 774,972 0.4770 2.80%
2021-01-08 0 0.107 0.102 0.113 0.107 0.107 100,000 10,700 0.1070 0.469 0.447 0.496 0.469 0.469 22,793 0.4694 -1.83%
2021-01-07 0 0.109 0.106 0.109 - - 0 0 - 0.478 0.465 0.478 - - 0 - -4.39%
2021-01-06 0 0.114 0.102 0.114 0.116 0.116 200,000 23,200 0.1160 0.500 0.447 0.500 0.509 0.509 45,587 0.5089 -1.72%
2021-01-05 0 0.116 0.107 0.117 0.100 0.116 2,510,000 256,860 0.1023 0.509 0.469 0.513 0.439 0.509 572,112 0.4490 11.54%
2021-01-04 0 0.104 0.104 0.109 0.103 0.106 1,210,000 128,040 0.1058 0.456 0.456 0.478 0.452 0.465 275,799 0.4643 -11.86%
2020-12-31 0 0.118 0.108 0.118 0.110 0.118 100,000 11,220 0.1122 0.518 0.474 0.518 0.483 0.518 22,793 0.4923 9.26%
2020-12-30 0 0.108 0.108 0.115 0.104 0.113 1,220,000 130,760 0.1072 0.474 0.474 0.505 0.456 0.496 278,078 0.4702 -6.90%
2020-12-29 0 0.116 0.116 0.120 0.099 0.125 1,630,000 189,480 0.1162 0.509 0.509 0.526 0.434 0.548 371,531 0.5100 1.75%
2020-12-28 0 0.114 0.107 0.120 0.104 0.115 4,800,000 515,870 0.1075 0.500 0.469 0.526 0.456 0.505 1,094,078 0.4715 6.54%
2020-12-24 0 0.107 0.112 0.114 0.103 0.107 2,540,000 268,860 0.1059 0.469 0.491 0.500 0.452 0.469 578,950 0.4644 -2.73%
2020-12-23 0 0.110 0.105 0.110 0.104 0.111 180,000 19,220 0.1068 0.483 0.461 0.483 0.456 0.487 41,028 0.4685 -0.90%
2020-12-22 0 0.111 0.106 0.112 0.106 0.111 790,000 85,250 0.1079 0.487 0.465 0.491 0.465 0.487 180,067 0.4734 -6.72%
2020-12-21 0 0.119 0.107 0.120 0.101 0.123 890,000 98,170 0.1103 0.522 0.469 0.526 0.443 0.540 202,860 0.4839 5.31%
2020-12-18 0 0.113 0.108 0.117 0.099 0.118 1,740,000 182,940 0.1051 0.496 0.474 0.513 0.434 0.518 396,603 0.4613 -5.04%
2020-12-17 0 0.119 0.105 0.119 - - 0 0 - 0.522 0.461 0.522 - - 0 - 0.00%
2020-12-16 0 0.119 0.108 0.119 - - 0 0 - 0.522 0.474 0.522 - - 0 - -0.83%
2020-12-15 0 0.120 0.105 0.120 0.104 0.121 730,000 85,490 0.1171 0.526 0.461 0.526 0.456 0.531 166,391 0.5138 4.35%
2020-12-14 0 0.115 0.115 0.121 0.110 0.122 2,430,000 291,000 0.1198 0.505 0.505 0.531 0.483 0.535 553,877 0.5254 -3.36%
2020-12-11 0 0.119 0.112 0.120 0.102 0.119 550,000 61,190 0.1113 0.522 0.491 0.526 0.447 0.522 125,363 0.4881 0.00%
2020-12-10 0 0.119 0.119 0.125 0.094 0.129 8,380,000 901,870 0.1076 0.522 0.522 0.548 0.412 0.566 1,910,078 0.4722 26.60%
2020-12-09 0 0.094 0.090 0.094 0.080 0.095 1,760,000 155,320 0.0883 0.412 0.395 0.412 0.351 0.417 401,162 0.3872 17.50%
2020-12-08 0 0.080 0.070 0.080 0.070 0.080 730,000 58,040 0.0795 0.351 0.307 0.351 0.307 0.351 166,391 0.3488 17.65%
2020-12-07 0 0.068 0.066 0.084 0.066 0.068 70,000 4,740 0.0677 0.298 0.290 0.369 0.290 0.298 15,955 0.2971 -15.00%
2020-12-04 0 0.080 0.070 0.080 0.070 0.080 870,000 61,750 0.0710 0.351 0.307 0.351 0.307 0.351 198,302 0.3114 19.40%
2020-12-03 0 0.067 0.070 0.080 0.065 0.067 1,010,000 67,650 0.0670 0.294 0.307 0.351 0.285 0.294 230,212 0.2939 3.08%
2020-12-02 0 0.065 0.060 0.069 - - 0 0 - 0.285 0.263 0.303 - - 0 - 0.00%
2020-12-01 0 0.065 0.062 0.069 0.060 0.065 1,450,000 90,580 0.0625 0.285 0.272 0.303 0.263 0.285 330,503 0.2741 8.33%
2020-11-30 0 0.060 0.060 0.065 - - 0 0 - 0.263 0.263 0.285 - - 0 - 0.00%
2020-11-27 0 0.060 0.060 0.069 0.060 0.060 510,000 30,600 0.0600 0.263 0.263 0.303 0.263 0.263 116,246 0.2632 -7.69%
2020-11-26 0 0.065 0.064 0.065 0.064 0.068 90,000 5,930 0.0659 0.285 0.281 0.285 0.281 0.298 20,514 0.2891 8.33%
2020-11-25 0 0.060 0.060 0.068 0.060 0.060 20,000 1,200 0.0600 0.263 0.263 0.298 0.263 0.263 4,559 0.2632 -4.76%
2020-11-24 0 0.063 0.060 0.068 - - 0 0 - 0.276 0.263 0.298 - - 0 - 0.00%
2020-11-23 0 0.063 0.063 0.068 0.060 0.063 110,000 6,900 0.0627 0.276 0.276 0.298 0.263 0.276 25,073 0.2752 0.00%
2020-11-20 0 0.063 0.063 0.068 - - 0 0 - 0.276 0.276 0.298 - - 0 - 1.61%
2020-11-19 0 0.062 0.062 0.066 - - 0 0 - 0.272 0.272 0.290 - - 0 - 1.64%
2020-11-18 0 0.061 0.060 0.065 - - 0 0 - 0.268 0.263 0.285 - - 0 - 0.00%
2020-11-17 0 0.061 0.061 0.068 - - 0 0 - 0.268 0.268 0.298 - - 0 - 0.00%
2020-11-16 0 0.061 0.061 0.068 0.060 0.061 700,000 42,630 0.0609 0.268 0.268 0.298 0.263 0.268 159,553 0.2672 5.17%
2020-11-13 0 0.058 0.058 0.062 0.056 0.058 50,000 2,880 0.0576 0.254 0.254 0.272 0.246 0.254 11,397 0.2527 3.57%
2020-11-12 0 0.056 0.054 0.062 - - 0 0 - 0.246 0.237 0.272 - - 0 - 0.00%
2020-11-11 0 0.056 0.056 0.062 0.056 0.058 150,000 8,680 0.0579 0.246 0.246 0.272 0.246 0.254 34,190 0.2539 -6.67%
2020-11-10 0 0.060 0.056 0.062 - - 0 0 - 0.263 0.246 0.272 - - 0 - 0.00%
2020-11-09 0 0.060 0.060 0.065 0.055 0.057 2,810,000 157,800 0.0562 0.263 0.263 0.285 0.241 0.250 640,492 0.2464 7.14%
2020-11-06 0 0.056 0.056 0.068 - - 0 0 - 0.246 0.246 0.298 - - 0 - 0.00%
2020-11-05 0 0.056 0.056 0.060 0.055 0.060 220,000 12,160 0.0553 0.246 0.246 0.263 0.241 0.263 50,145 0.2425 1.82%
2020-11-04 0 0.055 0.051 0.055 - - 0 0 - 0.241 0.224 0.241 - - 0 - 0.00%
2020-11-03 0 0.055 0.051 0.065 - - 0 0 - 0.241 0.224 0.285 - - 0 - 0.00%
2020-11-02 0 0.055 0.050 0.065 - - 0 0 - 0.241 0.219 0.285 - - 0 - 0.00%
2020-10-30 0 0.055 0.055 0.065 0.055 0.055 30,000 1,650 0.0550 0.241 0.241 0.285 0.241 0.241 6,838 0.2413 7.84%
2020-10-29 0 0.051 0.051 0.055 - - 0 0 - 0.224 0.224 0.241 - - 0 - 0.00%
2020-10-28 0 0.051 0.051 0.059 0.051 0.055 560,000 30,140 0.0538 0.224 0.224 0.259 0.224 0.241 127,642 0.2361 -7.27%
2020-10-27 0 0.055 0.055 0.065 - - 0 0 - 0.241 0.241 0.285 - - 0 - 0.00%
2020-10-23 0 0.055 0.055 0.065 - - 0 0 - 0.241 0.241 0.285 - - 0 - 0.00%
2020-10-22 0 0.055 0.055 0.066 - - 0 0 - 0.241 0.241 0.290 - - 0 - 0.00%
2020-10-21 0 0.055 0.055 0.069 - - 0 0 - 0.241 0.241 0.303 - - 0 - 0.00%
2020-10-20 0 0.055 0.055 0.070 - - 0 0 - 0.241 0.241 0.307 - - 0 - 0.00%
2020-10-19 0 0.055 0.055 0.058 0.050 0.056 1,930,000 101,790 0.0527 0.241 0.241 0.254 0.219 0.246 439,911 0.2314 -9.84%
2020-10-16 0 0.061 0.055 0.069 - - 0 0 - 0.268 0.241 0.303 - - 0 - 0.00%
2020-10-15 0 0.061 0.055 0.071 0.061 0.061 500,000 30,500 0.0610 0.268 0.241 0.311 0.268 0.268 113,966 0.2676 1.67%
2020-10-14 0 0.060 0.060 0.067 0.060 0.060 520,000 31,200 0.0600 0.263 0.263 0.294 0.263 0.263 118,525 0.2632 -1.64%
2020-10-12 0 0.061 0.061 0.069 - - 0 0 - 0.268 0.268 0.303 - - 0 - 0.00%
2020-10-09 0 0.061 0.051 0.069 - - 0 0 - 0.268 0.224 0.303 - - 0 - 0.00%
2020-10-08 0 0.061 0.060 0.067 - - 0 0 - 0.268 0.263 0.294 - - 0 - 0.00%
2020-10-07 0 0.061 0.060 0.067 0.060 0.061 220,000 13,220 0.0601 0.268 0.263 0.294 0.263 0.268 50,145 0.2636 -8.96%
2020-10-06 0 0.067 0.060 0.070 0.067 0.070 530,000 36,540 0.0689 0.294 0.263 0.307 0.294 0.307 120,804 0.3025 -1.47%
2020-10-05 0 0.068 0.060 0.068 0.068 0.068 950,000 64,600 0.0680 0.298 0.263 0.298 0.298 0.298 216,536 0.2983 0.00%
2020-09-30 0 0.068 0.055 0.075 - - 0 0 - 0.298 0.241 0.329 - - 0 - 0.00%
2020-09-29 0 0.068 0.068 0.071 0.068 0.070 810,000 55,560 0.0686 0.298 0.298 0.311 0.298 0.307 184,626 0.3009 -2.86%
2020-09-28 0 0.070 0.055 0.070 0.069 0.070 100,000 6,970 0.0697 0.307 0.241 0.307 0.303 0.307 22,793 0.3058 2.94%
2020-09-25 0 0.068 0.068 0.074 - - 0 0 - 0.298 0.298 0.325 - - 0 - 0.00%
2020-09-24 0 0.068 0.065 0.074 - - 0 0 - 0.298 0.285 0.325 - - 0 - 0.00%
2020-09-23 0 0.068 0.065 0.077 - - 0 0 - 0.298 0.285 0.338 - - 0 - 0.00%
2020-09-22 0 0.068 0.068 0.075 0.068 0.068 70,000 4,760 0.0680 0.298 0.298 0.329 0.298 0.298 15,955 0.2983 0.00%
2020-09-21 0 0.068 0.067 0.071 - - 0 0 - 0.298 0.294 0.311 - - 0 - 0.00%
2020-09-18 0 0.068 0.065 0.071 - - 0 0 - 0.298 0.285 0.311 - - 0 - 0.00%
2020-09-17 0 0.068 0.065 0.068 - - 0 0 - 0.298 0.285 0.298 - - 0 - 0.00%
2020-09-16 0 0.068 0.065 0.068 - - 0 0 - 0.298 0.285 0.298 - - 0 - -1.45%
2020-09-15 0 0.069 0.061 0.071 - - 0 0 - 0.303 0.268 0.311 - - 0 - 0.00%
2020-09-14 0 0.069 0.061 0.071 - - 0 0 - 0.303 0.268 0.311 - - 0 - 0.00%
2020-09-11 0 0.069 0.069 0.079 0.069 0.069 10,000 690 0.0690 0.303 0.303 0.347 0.303 0.303 2,279 0.3027 0.00%
2020-09-10 0 0.069 0.069 0.079 0.069 0.069 120,000 8,280 0.0690 0.303 0.303 0.347 0.303 0.303 27,352 0.3027 -1.43%
2020-09-09 0 0.070 0.069 0.080 0.070 0.070 270,000 18,660 0.0691 0.307 0.303 0.351 0.307 0.307 61,542 0.3032 0.00%
2020-09-08 0 0.070 0.070 0.080 - - 0 0 - 0.307 0.307 0.351 - - 0 - 0.00%
2020-09-07 0 0.070 0.070 0.073 0.070 0.072 380,000 27,120 0.0714 0.307 0.307 0.320 0.307 0.316 86,615 0.3131 -2.78%
2020-09-04 0 0.072 0.072 0.078 0.070 0.071 120,000 8,460 0.0705 0.316 0.316 0.342 0.307 0.311 27,352 0.3093 -14.29%
2020-09-03 0 0.084 0.071 0.084 - - 0 0 - 0.369 0.311 0.369 - - 0 - 0.00%
2020-09-02 0 0.084 0.071 0.084 - - 0 0 - 0.369 0.311 0.369 - - 0 - 0.00%
2020-09-01 0 0.084 0.071 0.084 - - 0 0 - 0.369 0.311 0.369 - - 0 - 0.00%
2020-08-31 0 0.084 0.069 0.084 - - 0 0 - 0.369 0.303 0.369 - - 0 - 0.00%
2020-08-28 0 0.084 0.069 0.084 - - 0 0 - 0.369 0.303 0.369 - - 0 - 0.00%
2020-08-27 0 0.084 0.071 0.084 - - 0 0 - 0.369 0.311 0.369 - - 0 - 0.00%
2020-08-26 0 0.084 0.071 0.084 - - 0 0 - 0.369 0.311 0.369 - - 0 - 0.00%
2020-08-25 0 0.084 0.071 0.084 - - 0 0 - 0.369 0.311 0.369 - - 0 - 0.00%
2020-08-24 0 0.084 0.071 0.094 - - 0 0 - 0.369 0.311 0.412 - - 0 - 0.00%
2020-08-21 0 0.084 0.075 0.084 - - 0 0 - 0.369 0.329 0.369 - - 0 - -1.18%
2020-08-20 0 0.085 0.067 0.094 - - 0 0 - 0.373 0.294 0.412 - - 0 - 0.00%
2020-08-19 0 0.085 0.065 0.085 - - 0 0 - 0.373 0.285 0.373 - - 0 - 0.00%
2020-08-18 0 0.085 0.072 0.089 0.085 0.085 2,500,000 212,500 0.0850 0.373 0.316 0.390 0.373 0.373 569,832 0.3729 0.00%
2020-08-17 0 0.085 0.085 0.090 0.070 0.085 2,290,000 162,250 0.0709 0.373 0.373 0.395 0.307 0.373 521,966 0.3108 11.84%
2020-08-14 0 0.076 0.076 0.085 0.075 0.075 150,000 11,250 0.0750 0.333 0.333 0.373 0.329 0.329 34,190 0.3290 1.33%
2020-08-13 0 0.075 0.068 0.075 0.066 0.075 2,110,000 154,740 0.0733 0.329 0.298 0.329 0.290 0.329 480,939 0.3217 0.00%
2020-08-12 0 0.075 0.065 0.075 - - 0 0 - 0.329 0.285 0.329 - - 0 - 0.00%
2020-08-11 0 0.075 0.065 0.075 - - 0 0 - 0.329 0.285 0.329 - - 0 - 0.00%
2020-08-10 0 0.075 0.075 0.080 0.065 0.079 560,000 42,060 0.0751 0.329 0.329 0.351 0.285 0.347 127,642 0.3295 -1.32%
2020-08-07 0 0.076 0.057 0.080 - - 0 0 - 0.333 0.250 0.351 - - 0 - 0.00%
2020-08-06 0 0.076 0.056 0.076 0.076 0.076 2,200,000 167,200 0.0760 0.333 0.246 0.333 0.333 0.333 501,453 0.3334 0.00%
2020-08-05 0 0.076 0.068 0.076 0.065 0.080 160,000 11,110 0.0694 0.333 0.298 0.333 0.285 0.351 36,469 0.3046 16.92%
2020-08-04 0 0.065 0.059 0.069 0.063 0.065 1,860,000 119,910 0.0645 0.285 0.259 0.303 0.276 0.285 423,955 0.2828 10.17%
2020-08-03 0 0.059 0.055 0.059 0.055 0.059 1,890,000 103,990 0.0550 0.259 0.241 0.259 0.241 0.259 430,793 0.2414 0.00%
2020-07-31 0 0.059 0.059 0.065 0.059 0.059 610,000 35,990 0.0590 0.259 0.259 0.285 0.259 0.259 139,039 0.2588 0.00%
2020-07-30 0 0.059 0.055 0.065 0.055 0.060 530,000 30,250 0.0571 0.259 0.241 0.285 0.241 0.263 120,804 0.2504 -1.67%
2020-07-29 0 0.060 0.060 0.075 0.060 0.060 200,000 12,000 0.0600 0.263 0.263 0.329 0.263 0.263 45,587 0.2632 0.00%
2020-07-28 0 0.060 0.059 0.080 - - 0 0 - 0.263 0.259 0.351 - - 0 - 0.00%
2020-07-27 0 0.060 0.058 0.068 0.060 0.060 450,000 27,000 0.0600 0.263 0.254 0.298 0.263 0.263 102,570 0.2632 -10.45%
2020-07-24 0 0.067 0.058 0.080 - - 0 0 - 0.294 0.254 0.351 - - 0 - 0.00%
2020-07-23 0 0.067 0.057 0.071 0.067 0.067 200,000 13,400 0.0670 0.294 0.250 0.311 0.294 0.294 45,587 0.2939 0.00%
2020-07-22 0 0.067 0.067 0.071 - - 0 0 - 0.294 0.294 0.311 - - 0 - 0.00%
2020-07-21 0 0.067 0.058 0.079 - - 0 0 - 0.294 0.254 0.347 - - 0 - 0.00%
2020-07-20 0 0.067 0.057 0.067 - - 0 0 - 0.294 0.250 0.294 - - 0 - 0.00%
2020-07-17 0 0.067 0.067 0.080 - - 0 0 - 0.294 0.294 0.351 - - 0 - 0.00%
2020-07-16 0 0.067 0.059 0.080 - - 0 0 - 0.294 0.259 0.351 - - 0 - 0.00%
2020-07-15 0 0.067 0.067 0.070 0.067 0.070 580,000 39,190 0.0676 0.294 0.294 0.307 0.294 0.307 132,201 0.2964 0.00%
2020-07-14 0 0.067 0.060 0.067 0.070 0.070 120,000 8,400 0.0700 0.294 0.263 0.294 0.307 0.307 27,352 0.3071 17.54%
2020-07-13 0 0.057 0.057 0.067 0.055 0.061 1,080,000 62,570 0.0579 0.250 0.250 0.294 0.241 0.268 246,168 0.2542 -6.56%
2020-07-10 0 0.061 0.061 0.062 0.060 0.066 620,000 38,610 0.0623 0.268 0.268 0.272 0.263 0.290 141,318 0.2732 -14.08%
2020-07-09 0 0.071 0.064 0.091 0.071 0.071 10,000 710 0.0710 0.311 0.281 0.399 0.311 0.311 2,279 0.3115 1.43%
2020-07-08 0 0.070 0.070 0.096 0.070 0.097 700,000 52,550 0.0751 0.307 0.307 0.421 0.307 0.426 159,553 0.3294 -20.45%
2020-07-07 0 0.088 0.067 0.088 0.088 0.088 300,000 26,400 0.0880 0.386 0.294 0.386 0.386 0.386 68,380 0.3861 0.00%
2020-07-06 0 0.088 0.066 0.092 - - 0 0 - 0.386 0.290 0.404 - - 0 - 0.00%
2020-07-03 0 0.088 0.064 0.092 - - 0 0 - 0.386 0.281 0.404 - - 0 - 0.00%
2020-07-02 0 0.088 0.064 0.093 0.087 0.095 480,000 42,860 0.0893 0.386 0.281 0.408 0.382 0.417 109,408 0.3917 1.15%
2020-06-30 0 0.087 0.066 0.087 0.087 0.087 100,000 8,700 0.0870 0.382 0.290 0.382 0.382 0.382 22,793 0.3817 0.00%
2020-06-29 0 0.087 0.067 0.087 - - 0 0 - 0.382 0.294 0.382 - - 0 - -1.14%
2020-06-26 0 0.088 0.070 0.088 - - 0 0 - 0.386 0.307 0.386 - - 0 - 0.00%
2020-06-24 0 0.088 0.063 0.088 0.090 0.090 10,000 900 0.0900 0.386 0.276 0.386 0.395 0.395 2,279 0.3949 33.33%
2020-06-23 0 0.066 0.066 0.095 0.063 0.063 10,000 630 0.0630 0.290 0.290 0.417 0.276 0.276 2,279 0.2764 -10.81%
2020-06-22 0 0.074 0.074 0.080 0.071 0.080 1,140,000 86,910 0.0762 0.325 0.325 0.351 0.311 0.351 259,844 0.3345 -16.85%
2020-06-19 0 0.089 0.070 0.089 0.079 0.098 960,000 84,110 0.0876 0.390 0.307 0.390 0.347 0.430 218,816 0.3844 12.66%
2020-06-18 0 0.079 0.061 0.079 0.070 0.080 150,000 11,660 0.0777 0.347 0.268 0.347 0.307 0.351 34,190 0.3410 12.86%
2020-06-17 0 0.070 0.059 0.070 - - 0 0 - 0.307 0.259 0.307 - - 0 - 0.00%
2020-06-16 0 0.070 0.057 0.079 0.070 0.070 90,000 6,300 0.0700 0.307 0.250 0.347 0.307 0.307 20,514 0.3071 7.69%
2020-06-15 0 0.065 0.060 0.065 0.058 0.065 220,000 13,810 0.0628 0.285 0.263 0.285 0.254 0.285 50,145 0.2754 14.04%
2020-06-12 0 0.057 0.056 0.063 0.057 0.057 60,000 3,420 0.0570 0.250 0.246 0.276 0.250 0.250 13,676 0.2501 -12.31%
2020-06-11 0 0.065 0.056 0.065 0.055 0.066 280,000 16,460 0.0588 0.285 0.246 0.285 0.241 0.290 63,821 0.2579 -4.41%
2020-06-10 0 0.068 0.060 0.068 - - 0 0 - 0.298 0.263 0.298 - - 0 - -1.45%
2020-06-09 0 0.069 0.052 0.075 0.069 0.075 440,000 30,840 0.0701 0.303 0.228 0.329 0.303 0.329 100,291 0.3075 11.29%
2020-06-08 0 0.062 0.052 0.062 0.059 0.062 1,150,000 69,070 0.0601 0.272 0.228 0.272 0.259 0.272 262,123 0.2635 12.73%
2020-06-05 0 0.055 0.055 0.057 0.055 0.056 400,000 22,230 0.0556 0.241 0.241 0.250 0.241 0.246 91,173 0.2438 -8.33%
2020-06-04 0 0.060 0.051 0.060 - - 0 0 - 0.263 0.224 0.263 - - 0 - -4.76%
2020-06-03 0 0.063 0.051 0.063 - - 0 0 - 0.276 0.224 0.276 - - 0 - 0.00%
2020-06-02 0 0.063 0.051 0.063 - - 0 0 - 0.276 0.224 0.276 - - 0 - 0.00%
2020-06-01 0 0.063 0.055 0.063 0.063 0.063 210,000 13,230 0.0630 0.276 0.241 0.276 0.276 0.276 47,866 0.2764 0.00%
2020-05-29 0 0.063 0.063 0.068 0.061 0.090 3,140,000 260,960 0.0831 0.276 0.276 0.298 0.268 0.395 715,709 0.3646 -32.98%
2020-05-28 0 0.094 0.086 0.095 0.051 0.095 4,310,000 348,690 0.0809 0.412 0.377 0.417 0.224 0.417 982,391 0.3549 88.00%
2020-05-27 0 0.050 0.045 0.067 - - 0 0 - 0.219 0.197 0.294 - - 0 - 0.00%
2020-05-26 0 0.050 0.050 0.067 0.050 0.050 600,000 30,000 0.0500 0.219 0.219 0.294 0.219 0.219 136,760 0.2194 0.00%
2020-05-25 0 0.050 0.045 0.050 - - 0 0 - 0.219 0.197 0.219 - - 0 - 0.00%
2020-05-22 0 0.050 0.046 0.050 0.045 0.051 1,190,000 56,120 0.0472 0.219 0.202 0.219 0.197 0.224 271,240 0.2069 -5.66%
2020-05-21 0 0.053 0.053 0.068 - - 0 0 - 0.233 0.233 0.298 - - 0 - 0.00%
2020-05-20 0 0.053 0.052 0.068 0.053 0.053 10,000 530 0.0530 0.233 0.228 0.298 0.233 0.233 2,279 0.2325 1.92%
2020-05-19 0 0.052 0.052 0.060 0.051 0.059 200,000 10,720 0.0536 0.228 0.228 0.263 0.224 0.259 45,587 0.2352 -13.33%
2020-05-18 0 0.060 0.050 0.060 - - 0 0 - 0.263 0.219 0.263 - - 0 - 0.00%
2020-05-15 0 0.060 0.050 0.060 0.060 0.060 10,000 600 0.0600 0.263 0.219 0.263 0.263 0.263 2,279 0.2632 0.00%
2020-05-14 0 0.060 0.051 0.060 - - 0 0 - 0.263 0.224 0.263 - - 0 - 0.00%
2020-05-13 0 0.060 0.051 0.060 - - 0 0 - 0.263 0.224 0.263 - - 0 - 0.00%
2020-05-12 0 0.060 0.055 0.065 0.059 0.060 740,000 44,360 0.0599 0.263 0.241 0.285 0.259 0.263 168,670 0.2630 17.65%
2020-05-11 0 0.051 0.048 0.060 - - 0 0 - 0.224 0.211 0.263 - - 0 - 0.00%
2020-05-08 0 0.051 0.051 0.060 0.050 0.051 170,000 8,660 0.0509 0.224 0.224 0.263 0.219 0.224 38,749 0.2235 0.00%
2020-05-07 0 0.051 0.051 0.054 0.050 0.051 500,000 25,150 0.0503 0.224 0.224 0.237 0.219 0.224 113,966 0.2207 -5.56%
2020-05-06 0 0.054 0.051 0.054 0.054 0.059 520,000 28,580 0.0550 0.237 0.224 0.237 0.237 0.259 118,525 0.2411 -8.47%
2020-05-05 0 0.059 0.059 0.068 - - 0 0 - 0.259 0.259 0.298 - - 0 - 0.00%
2020-05-04 0 0.059 0.059 0.068 - - 0 0 - 0.259 0.259 0.298 - - 0 - 0.00%
2020-04-29 0 0.059 0.059 0.070 0.057 0.059 760,000 44,250 0.0582 0.259 0.259 0.307 0.250 0.259 173,229 0.2554 -6.35%
2020-04-28 0 0.063 0.063 0.079 0.063 0.063 200,000 12,600 0.0630 0.276 0.276 0.347 0.276 0.276 45,587 0.2764 -1.56%
2020-04-27 0 0.064 0.060 0.065 0.057 0.064 370,000 21,390 0.0578 0.281 0.263 0.285 0.250 0.281 84,335 0.2536 -5.88%
2020-04-24 0 0.068 0.057 0.079 0.065 0.065 100,000 6,500 0.0650 0.298 0.250 0.347 0.285 0.285 22,793 0.2852 0.00%
2020-04-23 0 0.068 0.057 0.068 - - 0 0 - 0.298 0.250 0.298 - - 0 - 0.00%
2020-04-22 0 0.068 0.057 0.068 - - 0 0 - 0.298 0.250 0.298 - - 0 - 0.00%
2020-04-21 0 0.068 0.059 0.068 - - 0 0 - 0.298 0.259 0.298 - - 0 - -1.45%
2020-04-20 0 0.069 0.058 0.069 - - 0 0 - 0.303 0.254 0.303 - - 0 - 0.00%
2020-04-17 0 0.069 0.057 0.069 - - 0 0 - 0.303 0.250 0.303 - - 0 - 0.00%
2020-04-16 0 0.069 0.057 0.080 - - 0 0 - 0.303 0.250 0.351 - - 0 - 0.00%
2020-04-15 0 0.069 0.056 0.069 - - 0 0 - 0.303 0.246 0.303 - - 0 - 0.00%
2020-04-14 0 0.069 0.020 0.069 - - 0 0 - 0.303 0.088 0.303 - - 0 - -1.43%
2020-04-09 0 0.070 0.060 0.070 - - 0 0 - 0.307 0.263 0.307 - - 0 - 0.00%
2020-04-08 0 0.070 0.020 0.070 - - 0 0 - 0.307 0.088 0.307 - - 0 - 0.00%
2020-04-07 0 0.070 0.061 0.073 0.058 0.063 570,000 34,330 0.0602 0.307 0.268 0.320 0.254 0.276 129,922 0.2642 -4.11%
2020-04-06 0 0.073 0.059 0.073 - - 0 0 - 0.320 0.259 0.320 - - 0 - 0.00%
2020-04-03 0 0.073 0.055 0.073 - - 0 0 - 0.320 0.241 0.320 - - 0 - 0.00%
2020-04-02 0 0.073 0.055 0.073 - - 0 0 - 0.320 0.241 0.320 - - 0 - 0.00%
2020-04-01 0 0.073 0.055 0.073 0.073 0.073 100,000 7,300 0.0730 0.320 0.241 0.320 0.320 0.320 22,793 0.3203 0.00%
2020-03-31 0 0.073 0.073 0.079 - - 0 0 - 0.320 0.320 0.347 - - 0 - 0.00%
2020-03-30 0 0.073 0.058 0.078 - - 0 0 - 0.320 0.254 0.342 - - 0 - 0.00%
2020-03-27 0 0.073 0.055 0.078 - - 0 0 - 0.320 0.241 0.342 - - 0 - 0.00%
2020-03-26 0 0.073 0.070 0.073 0.073 0.073 100,000 7,300 0.0730 0.320 0.307 0.320 0.320 0.320 22,793 0.3203 21.67%
2020-03-25 0 0.060 0.060 0.075 - - 0 0 - 0.263 0.263 0.329 - - 0 - 0.00%
2020-03-24 0 0.060 0.056 0.070 0.059 0.060 550,000 32,920 0.0599 0.263 0.246 0.307 0.259 0.263 125,363 0.2626 0.00%
2020-03-23 0 0.060 0.054 0.060 0.060 0.063 490,000 30,290 0.0618 0.263 0.237 0.263 0.263 0.276 111,687 0.2712 0.00%
2020-03-20 0 0.060 0.060 0.063 - - 0 0 - 0.263 0.263 0.276 - - 0 - 0.00%
2020-03-19 0 0.060 0.060 0.063 0.060 0.062 400,000 24,340 0.0609 0.263 0.263 0.276 0.263 0.272 91,173 0.2670 -4.76%
2020-03-18 0 0.063 0.063 0.075 0.063 0.063 90,000 5,670 0.0630 0.276 0.276 0.329 0.276 0.276 20,514 0.2764 0.00%
2020-03-17 0 0.063 0.063 0.079 0.060 0.063 260,000 15,900 0.0612 0.276 0.276 0.347 0.263 0.276 59,263 0.2683 0.00%
2020-03-16 0 0.063 0.063 0.080 0.062 0.063 100,000 6,270 0.0627 0.276 0.276 0.351 0.272 0.276 22,793 0.2751 -13.70%
2020-03-13 0 0.073 0.073 0.094 0.071 0.072 190,000 13,670 0.0719 0.320 0.320 0.412 0.311 0.316 43,307 0.3157 -1.35%
2020-03-12 0 0.074 0.072 0.079 0.074 0.080 260,000 20,280 0.0780 0.325 0.316 0.347 0.325 0.351 59,263 0.3422 -10.84%
2020-03-11 0 0.083 0.072 0.094 - - 0 0 - 0.364 0.316 0.412 - - 0 - 0.00%
2020-03-10 0 0.083 0.075 0.083 - - 0 0 - 0.364 0.329 0.364 - - 0 - 0.00%
2020-03-09 0 0.083 0.081 0.090 0.083 0.083 320,000 26,560 0.0830 0.364 0.355 0.395 0.364 0.364 72,939 0.3641 0.00%
2020-03-06 0 0.083 0.083 0.099 - - 0 0 - 0.364 0.364 0.434 - - 0 - 1.22%
2020-03-05 0 0.082 0.082 0.099 - - 0 0 - 0.360 0.360 0.434 - - 0 - 0.00%
2020-03-04 0 0.082 0.080 0.084 - - 0 0 - 0.360 0.351 0.369 - - 0 - 0.00%
2020-03-03 0 0.082 0.082 0.100 - - 0 0 - 0.360 0.360 0.439 - - 0 - 0.00%
2020-03-02 0 0.082 0.082 0.100 0.082 0.082 30,000 2,460 0.0820 0.360 0.360 0.439 0.360 0.360 6,838 0.3598 -6.82%
2020-02-28 0 0.088 0.081 0.105 - - 0 0 - 0.386 0.355 0.461 - - 0 - 0.00%
2020-02-27 0 0.088 0.088 0.089 0.082 0.088 320,000 27,500 0.0859 0.386 0.386 0.390 0.360 0.386 72,939 0.3770 -2.22%
2020-02-26 0 0.090 0.082 0.090 0.090 0.090 220,000 19,800 0.0900 0.395 0.360 0.395 0.395 0.395 50,145 0.3949 0.00%
2020-02-25 0 0.090 0.080 0.090 - - 0 0 - 0.395 0.351 0.395 - - 0 - -1.10%
2020-02-24 0 0.091 0.082 0.091 - - 0 0 - 0.399 0.360 0.399 - - 0 - -1.09%
2020-02-21 0 0.092 0.080 0.092 - - 0 0 - 0.404 0.351 0.404 - - 0 - 0.00%
2020-02-20 0 0.092 0.085 0.092 - - 0 0 - 0.404 0.373 0.404 - - 0 - 0.00%
2020-02-19 0 0.092 0.085 0.092 - - 0 0 - 0.404 0.373 0.404 - - 0 - -2.13%
2020-02-18 0 0.094 0.091 0.094 0.090 0.094 310,000 27,940 0.0901 0.412 0.399 0.412 0.395 0.412 70,659 0.3954 0.00%
2020-02-17 0 0.094 0.080 0.094 - - 0 0 - 0.412 0.351 0.412 - - 0 - 0.00%
2020-02-14 0 0.094 0.085 0.094 0.094 0.094 380,000 35,720 0.0940 0.412 0.373 0.412 0.412 0.412 86,615 0.4124 0.00%
2020-02-13 0 0.094 0.090 0.094 0.095 0.095 280,000 26,600 0.0950 0.412 0.395 0.412 0.417 0.417 63,821 0.4168 0.00%
2020-02-12 0 0.094 0.080 0.099 - - 0 0 - 0.412 0.351 0.434 - - 0 - 0.00%
2020-02-11 0 0.094 0.083 0.099 - - 0 0 - 0.412 0.364 0.434 - - 0 - 0.00%
2020-02-10 0 0.094 0.080 0.104 0.094 0.094 80,000 7,520 0.0940 0.412 0.351 0.456 0.412 0.412 18,235 0.4124 0.00%
2020-02-07 0 0.094 0.094 0.100 0.090 0.094 950,000 89,790 0.0945 0.412 0.412 0.439 0.395 0.412 216,536 0.4147 10.59%
2020-02-06 0 0.085 0.085 0.090 - - 0 0 - 0.373 0.373 0.395 - - 0 - 2.41%
2020-02-05 0 0.083 0.080 0.087 0.083 0.085 510,000 42,670 0.0837 0.364 0.351 0.382 0.364 0.373 116,246 0.3671 -8.79%
2020-02-04 0 0.091 0.082 0.095 - - 0 0 - 0.399 0.360 0.417 - - 0 - 0.00%
2020-02-03 0 0.091 0.082 0.091 - - 0 0 - 0.399 0.360 0.399 - - 0 - 0.00%
2020-01-31 0 0.091 0.081 0.099 0.080 0.091 330,000 28,640 0.0868 0.399 0.355 0.434 0.351 0.399 75,218 0.3808 3.41%
2020-01-30 0 0.088 0.083 0.084 0.082 0.089 220,000 18,980 0.0863 0.386 0.364 0.369 0.360 0.390 50,145 0.3785 -6.38%
2020-01-29 0 0.094 0.094 0.101 0.090 0.094 160,000 14,790 0.0924 0.412 0.412 0.443 0.395 0.412 36,469 0.4055 4.44%
2020-01-24 0 0.090 0.085 0.101 - - 0 0 - 0.395 0.373 0.443 - - 0 - 0.00%
2020-01-23 0 0.090 0.085 0.092 0.090 0.092 370,000 33,730 0.0912 0.395 0.373 0.404 0.395 0.404 84,335 0.4000 -2.17%
2020-01-22 0 0.092 0.092 0.104 0.083 0.099 110,000 10,130 0.0921 0.404 0.404 0.456 0.364 0.434 25,073 0.4040 -12.38%
2020-01-21 0 0.105 0.100 0.105 0.100 0.105 800,000 82,800 0.1035 0.461 0.439 0.461 0.439 0.461 182,346 0.4541 12.90%
2020-01-20 0 0.093 0.093 0.100 - - 0 0 - 0.408 0.408 0.439 - - 0 - 1.09%
2020-01-17 0 0.092 0.081 0.103 0.081 0.093 270,000 23,730 0.0879 0.404 0.355 0.452 0.355 0.408 61,542 0.3856 3.37%
2020-01-16 0 0.089 0.089 0.100 - - 0 0 - 0.390 0.390 0.439 - - 0 - 0.00%
2020-01-15 0 0.089 0.089 0.107 0.083 0.088 20,000 1,710 0.0855 0.390 0.390 0.469 0.364 0.386 4,559 0.3751 -16.82%
2020-01-14 0 0.107 0.080 0.108 - - 0 0 - 0.469 0.351 0.474 - - 0 - 0.00%
2020-01-13 0 0.107 0.080 0.107 - - 0 0 - 0.469 0.351 0.469 - - 0 - -0.93%
2020-01-10 0 0.108 0.090 0.108 - - 80,000 7,200 0.0900 0.474 0.395 0.474 - - 18,235 0.3949 0.00%
2020-01-09 0 0.108 0.090 0.109 - - 0 0 - 0.474 0.395 0.478 - - 0 - 0.00%
2020-01-08 0 0.108 0.090 0.108 - - 0 0 - 0.474 0.395 0.474 - - 0 - 0.00%
2020-01-07 0 0.108 0.084 0.109 - - 0 0 - 0.474 0.369 0.478 - - 0 - 0.00%
2020-01-06 0 0.108 0.084 0.108 - - 0 0 - 0.474 0.369 0.474 - - 0 - 0.00%
2020-01-03 0 0.108 0.087 0.108 - - 0 0 - 0.474 0.382 0.474 - - 0 - 0.00%
2020-01-02 0 0.108 0.085 0.109 0.108 0.108 30,000 3,240 0.1080 0.474 0.373 0.478 0.474 0.474 6,838 0.4738 9.09%
2019-12-31 0 0.099 0.083 0.109 - - 0 0 - 0.434 0.364 0.478 - - 0 - 0.00%
2019-12-30 0 0.099 0.084 0.109 - - 0 0 - 0.434 0.369 0.478 - - 0 - 0.00%
2019-12-27 0 0.099 0.083 0.108 - - 0 0 - 0.434 0.364 0.474 - - 0 - 0.00%
2019-12-24 0 0.099 0.081 0.109 - - 0 0 - 0.434 0.355 0.478 - - 0 - 0.00%
2019-12-23 0 0.099 0.090 0.107 - - 0 0 - 0.434 0.395 0.469 - - 0 - 0.00%
2019-12-20 0 0.099 0.090 0.101 - - 0 0 - 0.434 0.395 0.443 - - 0 - 0.00%
2019-12-19 0 0.099 0.090 0.099 - - 0 0 - 0.434 0.395 0.434 - - 0 - 0.00%
2019-12-18 0 0.099 0.090 0.099 0.099 0.099 50,000 4,950 0.0990 0.434 0.395 0.434 0.434 0.434 11,397 0.4343 0.00%
2019-12-17 0 0.099 0.090 0.108 - - 0 0 - 0.434 0.395 0.474 - - 0 - 0.00%
2019-12-16 0 0.099 0.090 0.099 - - 0 0 - 0.434 0.395 0.434 - - 0 - 0.00%
2019-12-13 0 0.099 0.090 0.102 - - 0 0 - 0.434 0.395 0.447 - - 0 - 0.00%
2019-12-12 0 0.099 0.091 0.102 - - 0 0 - 0.434 0.399 0.447 - - 0 - 0.00%
2019-12-11 0 0.099 0.091 0.099 0.090 0.099 40,000 3,770 0.0943 0.434 0.399 0.434 0.395 0.434 9,117 0.4135 10.00%
2019-12-10 0 0.090 0.090 0.097 0.090 0.090 200,000 18,000 0.0900 0.395 0.395 0.426 0.395 0.395 45,587 0.3949 1.12%
2019-12-09 0 0.089 0.089 0.102 0.083 0.089 280,000 24,440 0.0873 0.390 0.390 0.447 0.364 0.390 63,821 0.3829 -4.30%
2019-12-06 0 0.093 0.093 0.099 - - 0 0 - 0.408 0.408 0.434 - - 0 - 0.00%
2019-12-05 0 0.093 0.093 0.105 0.093 0.093 90,000 8,370 0.0930 0.408 0.408 0.461 0.408 0.408 20,514 0.4080 -6.06%
2019-12-04 0 0.099 0.080 0.099 0.099 0.099 400,000 39,600 0.0990 0.434 0.351 0.434 0.434 0.434 91,173 0.4343 8.79%
2019-12-03 0 0.091 0.091 0.104 0.091 0.094 310,000 28,810 0.0929 0.399 0.399 0.456 0.399 0.412 70,659 0.4077 -4.21%
2019-12-02 0 0.095 0.092 0.109 - - 0 0 - 0.417 0.404 0.478 - - 0 - 0.00%
2019-11-29 0 0.095 0.092 0.104 - - 0 0 - 0.417 0.404 0.456 - - 0 - 0.00%
2019-11-28 0 0.095 0.095 0.104 - - 0 0 - 0.417 0.417 0.456 - - 0 - 0.00%
2019-11-27 0 0.095 0.094 0.106 0.090 0.095 520,000 48,250 0.0928 0.417 0.412 0.465 0.395 0.417 118,525 0.4071 0.00%
2019-11-26 0 0.095 0.095 0.100 0.090 0.095 900,000 83,760 0.0931 0.417 0.417 0.439 0.395 0.417 205,140 0.4083 -5.00%
2019-11-25 0 0.100 0.100 0.102 0.100 0.101 60,000 6,040 0.1007 0.439 0.439 0.447 0.439 0.443 13,676 0.4417 -1.96%
2019-11-22 0 0.102 0.102 0.111 0.099 0.114 500,000 53,080 0.1062 0.447 0.447 0.487 0.434 0.500 113,966 0.4658 2.00%
2019-11-21 0 0.100 0.099 0.114 - - 0 0 - 0.439 0.434 0.500 - - 0 - 0.00%
2019-11-20 0 0.100 0.100 0.114 - - 0 0 - 0.439 0.439 0.500 - - 0 - 0.00%
2019-11-19 0 0.100 0.099 0.114 0.099 0.100 1,340,000 133,080 0.0993 0.439 0.434 0.500 0.434 0.439 305,430 0.4357 0.00%
2019-11-18 0 0.100 0.100 0.115 0.100 0.100 60,000 6,000 0.1000 0.439 0.439 0.505 0.439 0.439 13,676 0.4387 0.00%
2019-11-15 0 0.100 0.099 0.114 0.100 0.100 40,000 4,000 0.1000 0.439 0.434 0.500 0.439 0.439 9,117 0.4387 -0.99%
2019-11-14 0 0.101 0.099 0.106 0.099 0.103 260,000 26,240 0.1009 0.443 0.434 0.465 0.434 0.452 59,263 0.4428 -2.88%
2019-11-13 0 0.104 0.103 0.108 0.103 0.104 1,790,000 184,470 0.1031 0.456 0.452 0.474 0.452 0.456 408,000 0.4521 -3.70%
2019-11-12 0 0.108 0.103 0.108 0.110 0.110 40,000 4,400 0.1100 0.474 0.452 0.474 0.483 0.483 9,117 0.4826 -1.82%
2019-11-11 0 0.110 0.110 0.113 0.101 0.110 2,690,000 283,210 0.1053 0.483 0.483 0.496 0.443 0.483 613,140 0.4619 5.77%
2019-11-08 0 0.104 0.104 0.110 0.104 0.105 60,000 6,290 0.1048 0.456 0.456 0.483 0.456 0.461 13,676 0.4599 0.97%
2019-11-07 0 0.103 0.103 0.116 0.103 0.105 310,000 32,530 0.1049 0.452 0.452 0.509 0.452 0.461 70,659 0.4604 -1.90%
2019-11-06 0 0.105 0.105 0.110 0.105 0.105 300,000 31,500 0.1050 0.461 0.461 0.483 0.461 0.461 68,380 0.4607 0.00%
2019-11-05 0 0.105 0.104 0.115 0.104 0.105 220,000 22,980 0.1045 0.461 0.456 0.505 0.456 0.461 50,145 0.4583 0.96%
2019-11-04 0 0.104 0.104 0.105 0.104 0.106 790,000 82,670 0.1046 0.456 0.456 0.461 0.456 0.465 180,067 0.4591 -5.45%
2019-11-01 0 0.110 0.105 0.110 - - 0 0 - 0.483 0.461 0.483 - - 0 - 0.00%
2019-10-31 0 0.110 0.106 0.115 0.110 0.111 400,000 44,120 0.1103 0.483 0.465 0.505 0.483 0.487 91,173 0.4839 0.00%
2019-10-30 0 0.110 0.110 0.117 0.105 0.110 300,000 32,100 0.1070 0.483 0.483 0.513 0.461 0.483 68,380 0.4694 -0.90%
2019-10-29 0 0.111 0.111 0.116 0.111 0.114 240,000 26,880 0.1120 0.487 0.487 0.509 0.487 0.500 54,704 0.4914 -2.63%
2019-10-28 0 0.114 0.105 0.115 0.114 0.114 80,000 9,120 0.1140 0.500 0.461 0.505 0.500 0.500 18,235 0.5001 1.79%
2019-10-25 0 0.112 0.110 0.112 0.110 0.115 520,000 58,630 0.1128 0.491 0.483 0.491 0.483 0.505 118,525 0.4947 -3.45%
2019-10-24 0 0.116 0.110 0.116 0.110 0.118 130,000 14,460 0.1112 0.509 0.483 0.509 0.483 0.518 29,631 0.4880 5.45%
2019-10-23 0 0.110 0.110 0.118 0.110 0.120 1,260,000 141,370 0.1122 0.483 0.483 0.518 0.483 0.526 287,196 0.4922 -1.79%
2019-10-22 0 0.112 0.112 0.116 0.112 0.118 440,000 51,040 0.1160 0.491 0.491 0.509 0.491 0.518 100,291 0.5089 -5.08%
2019-10-21 0 0.118 0.113 0.119 0.111 0.122 780,000 88,540 0.1135 0.518 0.496 0.522 0.487 0.535 177,788 0.4980 4.42%
2019-10-18 0 0.113 0.113 0.119 0.113 0.120 2,010,000 232,520 0.1157 0.496 0.496 0.522 0.496 0.526 458,145 0.5075 -6.61%
2019-10-17 0 0.121 0.115 0.122 0.114 0.124 210,000 24,720 0.1177 0.531 0.505 0.535 0.500 0.544 47,866 0.5164 3.42%
2019-10-16 0 0.117 0.116 0.120 0.117 0.117 30,000 3,510 0.1170 0.513 0.509 0.526 0.513 0.513 6,838 0.5133 -4.10%
2019-10-15 0 0.122 0.115 0.126 0.117 0.125 570,000 67,030 0.1176 0.535 0.505 0.553 0.513 0.548 129,922 0.5159 -2.40%
2019-10-14 0 0.125 0.117 0.125 0.114 0.130 1,030,000 120,720 0.1172 0.548 0.513 0.548 0.500 0.570 234,771 0.5142 4.17%
2019-10-11 0 0.120 0.120 0.128 0.115 0.121 880,000 103,080 0.1171 0.526 0.526 0.562 0.505 0.531 200,581 0.5139 -0.83%
2019-10-10 0 0.121 0.121 0.125 0.120 0.121 600,000 72,220 0.1204 0.531 0.531 0.548 0.526 0.531 136,760 0.5281 0.83%
2019-10-09 0 0.120 0.116 0.120 0.117 0.130 7,450,000 907,490 0.1218 0.526 0.509 0.526 0.513 0.570 1,698,101 0.5344 -4.00%
2019-10-08 0 0.125 0.125 0.128 0.120 0.132 2,150,000 274,240 0.1276 0.548 0.548 0.562 0.526 0.579 490,056 0.5596 4.17%
2019-10-04 0 0.120 0.117 0.128 0.115 0.128 1,500,000 177,320 0.1182 0.526 0.513 0.562 0.505 0.562 341,899 0.5186 0.84%
2019-10-03 0 0.119 0.120 0.127 0.119 0.130 3,040,000 369,750 0.1216 0.522 0.526 0.557 0.522 0.570 692,916 0.5336 -4.80%
2019-10-02 0 0.125 0.125 0.130 0.123 0.130 330,000 41,270 0.1251 0.548 0.548 0.570 0.540 0.570 75,218 0.5487 2.46%
2019-09-30 0 0.122 0.122 0.126 0.122 0.126 90,000 11,180 0.1242 0.535 0.535 0.553 0.535 0.553 20,514 0.5450 -6.15%
2019-09-27 0 0.130 0.130 0.135 0.126 0.139 1,040,000 134,230 0.1291 0.570 0.570 0.592 0.553 0.610 237,050 0.5663 0.00%
2019-09-26 0 0.130 0.127 0.130 0.124 0.138 2,360,000 304,170 0.1289 0.570 0.557 0.570 0.544 0.605 537,922 0.5655 -3.70%
2019-09-25 0 0.135 0.132 0.135 0.128 0.144 2,660,000 347,350 0.1306 0.592 0.579 0.592 0.562 0.632 606,302 0.5729 0.00%
2019-09-24 0 0.135 0.133 0.137 0.132 0.140 4,540,000 614,550 0.1354 0.592 0.584 0.601 0.579 0.614 1,034,816 0.5939 -2.17%
2019-09-23 0 0.138 0.136 0.139 0.132 0.152 2,380,000 325,790 0.1369 0.605 0.597 0.610 0.579 0.667 542,480 0.6006 -6.76%
2019-09-20 0 0.148 0.141 0.148 0.140 0.155 5,550,000 815,580 0.1470 0.649 0.619 0.649 0.614 0.680 1,265,028 0.6447 -5.13%
2019-09-19 0 0.156 0.151 0.156 0.146 0.175 29,960,000 4,762,570 0.1590 0.684 0.662 0.684 0.641 0.768 6,828,872 0.6974 7.59%
2019-09-18 0 0.145 0.145 0.147 0.130 0.255 90,410,000 19,085,760 0.2111 0.636 0.636 0.645 0.570 1.119 20,607,419 0.9262 -20.77%
2019-09-17 0 0.183 0.180 0.184 0.140 0.187 14,080,000 2,423,750 0.1721 0.803 0.790 0.807 0.614 0.820 3,209,296 0.7552 24.49%
2019-09-16 0 0.147 0.143 0.155 0.121 0.155 26,740,000 3,512,820 0.1314 0.645 0.627 0.680 0.531 0.680 6,094,927 0.5764 2.80%
2019-09-13 0 0.143 0.143 0.153 0.143 0.160 1,210,000 184,670 0.1526 0.627 0.627 0.671 0.627 0.702 275,799 0.6696 -7.14%
2019-09-12 0 0.154 0.154 0.169 0.140 0.152 150,000 22,490 0.1499 0.676 0.676 0.741 0.614 0.667 34,190 0.6578 -2.53%
2019-09-11 0 0.158 0.158 0.180 0.157 0.157 40,000 6,280 0.1570 0.693 0.693 0.790 0.689 0.689 9,117 0.6888 -0.63%
2019-09-10 0 0.159 0.157 0.183 0.156 0.160 800,000 127,660 0.1596 0.698 0.689 0.803 0.684 0.702 182,346 0.7001 1.92%
2019-09-09 0 0.156 0.156 0.163 0.156 0.163 280,000 45,120 0.1611 0.684 0.684 0.715 0.684 0.715 63,821 0.7070 -4.29%
2019-09-06 0 0.163 0.163 0.179 - - 0 0 - 0.715 0.715 0.785 - - 0 - 1.24%
2019-09-05 0 0.161 0.160 0.175 0.160 0.161 500,000 80,470 0.1609 0.706 0.702 0.768 0.702 0.706 113,966 0.7061 -10.56%
2019-09-04 0 0.180 0.160 0.180 0.140 0.200 240,000 42,800 0.1783 0.790 0.702 0.790 0.614 0.877 54,704 0.7824 27.66%
2019-09-03 0 0.141 0.122 0.160 - - 0 0 - 0.619 0.535 0.702 - - 0 - 0.00%
2019-09-02 0 0.141 0.140 0.150 0.141 0.141 10,000 1,410 0.1410 0.619 0.614 0.658 0.619 0.619 2,279 0.6186 -7.24%
2019-08-30 0 0.152 0.131 0.152 - - 0 0 - 0.667 0.575 0.667 - - 0 - 0.00%
2019-08-29 0 0.152 0.144 0.152 0.150 0.152 30,000 4,540 0.1513 0.667 0.632 0.667 0.658 0.667 6,838 0.6639 1.33%
2019-08-28 0 0.150 0.142 0.250 0.140 0.156 1,160,000 171,810 0.1481 0.658 0.623 1.097 0.614 0.684 264,402 0.6498 0.00%
2019-08-27 0 0.150 0.140 0.151 0.140 0.154 810,000 119,130 0.1471 0.658 0.614 0.662 0.614 0.676 184,626 0.6453 0.00%
2019-08-26 0 0.150 0.142 0.156 0.150 0.170 2,050,000 320,720 0.1564 0.658 0.623 0.684 0.658 0.746 467,263 0.6864 1.35%
2019-08-23 0 0.148 0.144 0.152 0.145 0.151 1,310,000 193,220 0.1475 0.649 0.632 0.667 0.636 0.662 298,592 0.6471 -1.99%
2019-08-22 0 0.151 0.145 0.180 0.145 0.151 990,000 147,170 0.1487 0.662 0.636 0.790 0.636 0.662 225,654 0.6522 0.67%
2019-08-21 0 0.150 0.140 0.180 0.150 0.152 360,000 54,220 0.1506 0.658 0.614 0.790 0.658 0.667 82,056 0.6608 -1.32%
2019-08-20 0 0.152 0.152 0.170 0.152 0.155 140,000 21,540 0.1539 0.667 0.667 0.746 0.667 0.680 31,911 0.6750 3.40%
2019-08-19 0 0.147 0.147 - 0.146 0.147 130,000 19,010 0.1462 0.645 0.645 - 0.641 0.645 29,631 0.6416 0.68%
2019-08-16 0 0.146 0.145 0.146 0.144 0.146 140,000 20,290 0.1449 0.641 0.636 0.641 0.632 0.641 31,911 0.6358 1.39%
2019-08-15 0 0.144 0.144 0.147 0.144 0.149 80,000 11,600 0.1450 0.632 0.632 0.645 0.632 0.654 18,235 0.6362 -5.26%
2019-08-14 0 0.152 0.145 0.158 - - 0 0 - 0.667 0.636 0.693 - - 0 - 0.00%
2019-08-13 0 0.152 0.146 0.152 0.152 0.152 300,000 45,600 0.1520 0.667 0.641 0.667 0.667 0.667 68,380 0.6669 -3.18%
2019-08-12 0 0.157 0.150 0.159 0.130 0.159 4,490,000 634,770 0.1414 0.689 0.658 0.698 0.570 0.698 1,023,419 0.6202 0.64%
2019-08-09 0 0.156 0.156 0.162 0.155 0.174 1,410,000 233,210 0.1654 0.684 0.684 0.711 0.680 0.763 321,385 0.7256 -6.02%
2019-08-08 0 0.166 0.145 0.176 0.164 0.179 1,110,000 186,550 0.1681 0.728 0.636 0.772 0.720 0.785 253,006 0.7373 -7.26%
2019-08-07 0 0.179 0.145 0.179 0.179 0.179 90,000 16,110 0.1790 0.785 0.636 0.785 0.785 0.785 20,514 0.7853 -1.65%
2019-08-06 0 0.182 0.182 0.190 0.182 0.185 480,000 88,680 0.1848 0.798 0.798 0.834 0.798 0.812 109,408 0.8105 -3.19%
2019-08-05 0 0.188 0.151 0.188 - - 30,000 5,440 0.1813 0.825 0.662 0.825 - - 6,838 0.7956 -1.05%
2019-08-02 0 0.190 0.180 0.190 0.180 0.190 290,000 53,000 0.1828 0.834 0.790 0.834 0.790 0.834 66,101 0.8018 0.53%
2019-08-01 0 0.189 0.180 0.190 0.189 0.191 200,000 38,000 0.1900 0.829 0.790 0.834 0.829 0.838 45,587 0.8336 -0.53%
2019-07-31 0 0.190 0.190 0.270 - - 0 0 - 0.834 0.834 1.185 - - 0 - 0.00%
2019-07-30 0 0.190 0.190 0.225 0.190 0.193 550,000 105,400 0.1916 0.834 0.834 0.987 0.834 0.847 125,363 0.8408 0.00%
2019-07-29 0 0.190 0.190 0.202 0.184 0.190 50,000 9,380 0.1876 0.834 0.834 0.886 0.807 0.834 11,397 0.8230 -8.21%
2019-07-26 0 0.207 0.169 0.208 - - 0 0 - 0.908 0.741 0.913 - - 0 - 0.00%
2019-07-25 0 0.207 0.200 0.209 - - 0 0 - 0.908 0.877 0.917 - - 0 - 0.00%
2019-07-24 0 0.207 0.205 0.208 0.198 0.217 610,000 123,830 0.2030 0.908 0.899 0.913 0.869 0.952 139,039 0.8906 6.15%
2019-07-23 0 0.195 0.195 0.202 0.195 0.195 10,000 1,950 0.1950 0.856 0.856 0.886 0.856 0.856 2,279 0.8555 -3.47%
2019-07-22 0 0.202 0.202 0.212 0.195 0.212 530,000 109,700 0.2070 0.886 0.886 0.930 0.856 0.930 120,804 0.9081 -3.81%
2019-07-19 0 0.210 0.210 0.228 0.209 0.222 870,000 184,630 0.2122 0.921 0.921 1.000 0.917 0.974 198,302 0.9311 -5.41%
2019-07-18 0 0.222 0.222 0.245 0.222 0.223 320,000 71,130 0.2223 0.974 0.974 1.075 0.974 0.978 72,939 0.9752 0.91%
2019-07-17 0 0.220 0.215 0.221 0.215 0.227 1,500,000 325,860 0.2172 0.965 0.943 0.970 0.943 0.996 341,899 0.9531 2.33%
2019-07-16 0 0.215 0.215 0.223 0.215 0.230 180,000 39,010 0.2167 0.943 0.943 0.978 0.943 1.009 41,028 0.9508 -2.71%
2019-07-15 0 0.221 0.216 0.232 0.215 0.240 1,910,000 442,090 0.2315 0.970 0.948 1.018 0.943 1.053 435,352 1.0155 -9.80%
2019-07-12 0 0.245 0.223 0.245 0.213 0.245 780,000 180,040 0.2308 1.075 0.978 1.075 0.934 1.075 177,788 1.0127 6.06%
2019-07-11 0 0.231 0.213 0.231 0.227 0.260 380,000 89,630 0.2359 1.013 0.934 1.013 0.996 1.141 86,615 1.0348 0.00%
2019-07-10 0 0.231 0.228 0.240 0.227 0.231 1,220,000 281,860 0.2310 1.013 1.000 1.053 0.996 1.013 278,078 1.0136 0.00%
2019-07-09 0 0.231 0.231 0.250 0.229 0.233 1,940,000 450,870 0.2324 1.013 1.013 1.097 1.005 1.022 442,190 1.0196 0.00%
2019-07-08 0 0.231 0.230 0.239 0.231 0.236 380,000 88,880 0.2339 1.013 1.009 1.049 1.013 1.035 86,615 1.0262 -3.75%
2019-07-05 0 0.240 0.240 0.248 0.240 0.241 1,580,000 379,340 0.2401 1.053 1.053 1.088 1.053 1.057 360,134 1.0533 0.00%
2019-07-04 0 0.240 0.240 0.250 0.240 0.242 400,000 96,260 0.2407 1.053 1.053 1.097 1.053 1.062 91,173 1.0558 -5.88%
2019-07-03 0 0.255 0.240 0.255 0.244 0.255 2,150,000 537,380 0.2499 1.119 1.053 1.119 1.070 1.119 490,056 1.0966 2.00%
2019-07-02 0 0.250 0.250 0.265 0.240 0.250 170,000 41,500 0.2441 1.097 1.097 1.163 1.053 1.097 38,749 1.0710 2.04%
2019-06-28 0 0.245 0.240 0.250 0.240 0.245 220,000 53,280 0.2422 1.075 1.053 1.097 1.053 1.075 50,145 1.0625 -2.00%
2019-06-27 0 0.250 0.240 0.250 0.250 0.250 100,000 25,000 0.2500 1.097 1.053 1.097 1.097 1.097 22,793 1.0968 0.00%
2019-06-26 0 0.250 - 0.255 0.250 0.260 2,590,000 671,400 0.2592 1.097 - 1.119 1.097 1.141 590,346 1.1373 -7.41%
2019-06-25 0 0.270 0.260 0.270 0.260 0.270 40,000 10,650 0.2663 1.185 1.141 1.185 1.141 1.185 9,117 1.1681 3.85%
2019-06-24 0 0.260 0.260 0.265 0.260 0.260 900,000 234,000 0.2600 1.141 1.141 1.163 1.141 1.141 205,140 1.1407 0.00%
2019-06-21 0 0.260 0.260 0.275 0.255 0.260 30,000 7,750 0.2583 1.141 1.141 1.206 1.119 1.141 6,838 1.1334 -5.45%
2019-06-20 0 0.275 0.255 0.275 - - 0 0 - 1.206 1.119 1.206 - - 0 - 0.00%
2019-06-19 0 0.275 0.265 0.275 0.265 0.280 300,000 81,500 0.2717 1.206 1.163 1.206 1.163 1.228 68,380 1.1919 3.77%
2019-06-18 0 0.265 0.260 0.270 0.265 0.270 150,000 40,000 0.2667 1.163 1.141 1.185 1.163 1.185 34,190 1.1699 -1.85%
2019-06-17 0 0.270 0.255 0.270 0.255 0.270 160,000 41,300 0.2581 1.185 1.119 1.185 1.119 1.185 36,469 1.1325 8.00%
2019-06-14 0 0.250 0.245 0.255 0.245 0.250 3,290,000 818,420 0.2488 1.097 1.075 1.119 1.075 1.097 749,899 1.0914 -7.41%
2019-06-13 0 0.270 0.255 0.270 - - 0 0 - 1.185 1.119 1.185 - - 0 - -1.82%
2019-06-12 0 0.275 0.260 0.275 0.260 0.280 1,920,000 499,550 0.2602 1.206 1.141 1.206 1.141 1.228 437,631 1.1415 5.77%
2019-06-11 0 0.260 0.255 0.280 - - 0 0 - 1.141 1.119 1.228 - - 0 - 0.00%
2019-06-10 0 0.260 0.250 0.265 0.260 0.270 410,000 109,000 0.2659 1.141 1.097 1.163 1.141 1.185 93,453 1.1664 -1.89%
2019-06-06 0 0.265 0.249 0.265 0.237 0.265 2,520,000 626,580 0.2486 1.163 1.092 1.163 1.040 1.163 574,391 1.0909 11.81%
2019-06-05 0 0.237 0.237 0.242 0.230 0.255 2,040,000 483,910 0.2372 1.040 1.040 1.062 1.009 1.119 464,983 1.0407 -0.84%
2019-06-04 0 0.239 0.231 0.240 0.235 0.240 1,130,000 268,400 0.2375 1.049 1.013 1.053 1.031 1.053 257,564 1.0421 -0.42%
2019-06-03 0 0.240 0.200 0.242 0.240 0.260 1,020,000 248,240 0.2434 1.053 0.877 1.062 1.053 1.141 232,492 1.0677 -3.61%
2019-05-31 0 0.249 0.231 0.249 0.249 0.255 1,170,000 292,330 0.2499 1.092 1.013 1.092 1.092 1.119 266,682 1.0962 -0.40%
2019-05-30 0 0.250 0.243 0.250 0.243 0.250 14,700,000 3,643,210 0.2478 1.097 1.066 1.097 1.066 1.097 3,350,615 1.0873 2.88%
2019-05-29 0 0.243 0.241 0.249 0.243 0.250 2,240,000 555,780 0.2481 1.066 1.057 1.092 1.066 1.097 510,570 1.0885 -6.54%
2019-05-28 0 0.260 0.255 0.260 0.250 0.270 2,990,000 770,100 0.2576 1.141 1.119 1.141 1.097 1.185 681,520 1.1300 -1.89%
2019-05-27 0 0.265 0.265 0.285 0.265 0.270 1,170,000 315,100 0.2693 1.163 1.163 1.250 1.163 1.185 266,682 1.1816 -1.85%
2019-05-24 0 0.270 0.270 0.275 0.255 0.275 6,850,000 1,817,050 0.2653 1.185 1.185 1.206 1.119 1.206 1,561,341 1.1638 -3.57%
2019-05-23 0 0.280 0.280 0.290 0.275 0.285 900,000 253,500 0.2817 1.228 1.228 1.272 1.206 1.250 205,140 1.2357 -5.08%
2019-05-22 0 0.295 0.290 0.310 0.285 0.305 80,000 23,600 0.2950 1.294 1.272 1.360 1.250 1.338 18,235 1.2942 -3.28%
2019-05-21 0 0.305 0.290 0.305 0.305 0.305 40,000 12,200 0.3050 1.338 1.272 1.338 1.338 1.338 9,117 1.3381 1.67%
2019-05-20 0 0.300 0.285 0.300 0.300 0.300 100,000 30,000 0.3000 1.316 1.250 1.316 1.316 1.316 22,793 1.3162 1.69%
2019-05-17 0 0.295 0.290 0.300 0.290 0.310 660,000 195,250 0.2958 1.294 1.272 1.316 1.272 1.360 150,436 1.2979 -1.67%
2019-05-16 0 0.300 0.300 0.310 0.300 0.305 420,000 128,000 0.3048 1.316 1.316 1.360 1.316 1.338 95,732 1.3371 -3.23%
2019-05-15 0 0.310 0.305 0.320 0.305 0.315 870,000 267,750 0.3078 1.360 1.338 1.404 1.338 1.382 198,302 1.3502 1.64%
2019-05-14 0 0.305 0.305 0.315 0.300 0.305 210,000 63,300 0.3014 1.338 1.338 1.382 1.316 1.338 47,866 1.3224 -6.15%
2019-05-10 0 0.325 0.325 0.335 0.310 0.325 890,000 285,400 0.3207 1.426 1.426 1.470 1.360 1.426 202,860 1.4069 4.84%
2019-05-09 0 0.310 0.305 0.310 0.310 0.320 2,080,000 664,000 0.3192 1.360 1.338 1.360 1.360 1.404 474,101 1.4005 -6.06%
2019-05-08 0 0.330 0.310 0.330 0.310 0.330 190,000 59,400 0.3126 1.448 1.360 1.448 1.360 1.448 43,307 1.3716 3.13%
2019-05-07 0 0.320 0.320 0.340 0.310 0.345 5,230,000 1,716,600 0.3282 1.404 1.404 1.492 1.360 1.514 1,192,089 1.4400 3.23%
2019-05-06 0 0.310 0.310 0.350 0.310 0.345 2,230,000 705,250 0.3163 1.360 1.360 1.536 1.360 1.514 508,291 1.3875 -10.14%
2019-05-03 0 0.345 0.345 0.360 0.335 0.345 440,000 149,700 0.3402 1.514 1.514 1.579 1.470 1.514 100,291 1.4927 -4.17%
2019-05-02 0 0.360 0.360 0.375 0.355 0.360 210,000 75,100 0.3576 1.579 1.579 1.645 1.557 1.579 47,866 1.5690 2.86%
2019-04-30 0 0.350 0.340 0.350 0.340 0.360 2,620,000 894,500 0.3414 1.536 1.492 1.536 1.492 1.579 597,184 1.4979 2.94%
2019-04-29 0 0.340 0.340 0.360 0.335 0.360 4,580,000 1,583,250 0.3457 1.492 1.492 1.579 1.470 1.579 1,043,933 1.5166 -6.85%
2019-04-26 0 0.365 0.360 0.370 0.360 0.370 1,370,000 499,300 0.3645 1.601 1.579 1.623 1.579 1.623 312,268 1.5989 -2.67%
2019-04-25 0 0.375 0.365 0.375 0.365 0.375 3,340,000 1,232,200 0.3689 1.645 1.601 1.645 1.601 1.645 761,296 1.6186 -5.06%
2019-04-24 0 0.395 0.365 0.395 - - 0 0 - 1.733 1.601 1.733 - - 0 - 0.00%
2019-04-23 0 0.395 0.360 0.400 0.395 0.405 70,000 27,800 0.3971 1.733 1.579 1.755 1.733 1.777 15,955 1.7424 0.00%
2019-04-18 0 0.395 0.390 0.410 0.385 0.415 570,000 227,350 0.3989 1.733 1.711 1.799 1.689 1.821 129,922 1.7499 -1.25%
2019-04-17 0 0.400 0.400 0.410 0.390 0.410 370,000 148,600 0.4016 1.755 1.755 1.799 1.711 1.799 84,335 1.7620 2.56%
2019-04-16 0 0.390 0.390 0.415 0.390 0.415 790,000 312,350 0.3954 1.711 1.711 1.821 1.711 1.821 180,067 1.7346 -6.02%
2019-04-15 0 0.415 0.400 0.415 0.400 0.415 270,000 110,150 0.4080 1.821 1.755 1.821 1.755 1.821 61,542 1.7898 -1.19%
2019-04-12 0 0.420 0.410 0.420 0.390 0.450 1,910,000 810,800 0.4245 1.843 1.799 1.843 1.711 1.974 435,352 1.8624 0.00%
2019-04-11 0 0.420 0.415 0.425 0.360 0.455 6,940,000 2,805,600 0.4043 1.843 1.821 1.865 1.579 1.996 1,581,855 1.7736 13.51%
2019-04-10 0 0.370 0.350 0.375 0.360 0.380 2,210,000 804,950 0.3642 1.623 1.536 1.645 1.579 1.667 503,732 1.5980 0.00%
2019-04-09 0 0.370 0.360 0.370 0.310 0.430 9,620,000 3,563,700 0.3704 1.623 1.579 1.623 1.360 1.887 2,192,715 1.6252 -13.95%
2019-04-08 0 0.430 0.425 0.440 0.420 0.490 5,620,000 2,478,500 0.4410 1.887 1.865 1.930 1.843 2.150 1,280,983 1.9348 -12.24%
2019-04-04 0 0.490 0.490 0.500 0.440 0.510 6,880,000 3,416,100 0.4965 2.150 2.150 2.194 1.930 2.237 1,568,179 2.1784 -3.92%
2019-04-03 0 0.510 0.500 0.510 0.500 0.530 2,620,000 1,334,900 0.5095 2.237 2.194 2.237 2.194 2.325 597,184 2.2353 -1.92%
2019-04-02 0 0.520 0.510 0.520 0.510 0.540 9,130,000 4,781,500 0.5237 2.281 2.237 2.281 2.237 2.369 2,081,028 2.2977 1.96%
2019-04-01 0 0.510 0.510 0.520 0.510 0.560 2,230,000 1,193,000 0.5350 2.237 2.237 2.281 2.237 2.457 508,291 2.3471 -3.77%
2019-03-29 0 0.530 0.530 0.540 0.510 0.540 7,640,000 3,992,300 0.5226 2.325 2.325 2.369 2.237 2.369 1,741,408 2.2926 3.92%
2019-03-28 0 0.510 0.510 0.520 0.500 0.560 7,820,000 4,073,900 0.5210 2.237 2.237 2.281 2.194 2.457 1,782,436 2.2856 -7.27%
2019-03-27 0 0.550 0.540 0.560 0.540 0.560 860,000 471,000 0.5477 2.413 2.369 2.457 2.369 2.457 196,022 2.4028 1.85%
2019-03-26 0 0.540 0.540 0.550 0.540 0.570 30,060,000 16,660,200 0.5542 2.369 2.369 2.413 2.369 2.501 6,851,665 2.4316 -1.82%
2019-03-25 0 0.550 0.550 0.560 0.550 0.560 5,630,000 3,099,300 0.5505 2.413 2.413 2.457 2.413 2.457 1,283,263 2.4152 -1.79%
2019-03-22 0 0.560 0.550 0.560 0.540 0.570 600,000 332,200 0.5537 2.457 2.413 2.457 2.369 2.501 136,760 2.4291 0.00%
2019-03-21 0 0.560 0.550 0.570 0.550 0.590 3,750,000 2,112,900 0.5634 2.457 2.413 2.501 2.413 2.588 854,749 2.4720 -5.08%
2019-03-20 0 0.590 0.570 0.590 0.520 0.590 8,220,000 4,484,200 0.5455 2.588 2.501 2.588 2.281 2.588 1,873,609 2.3933 9.26%
2019-03-19 0 0.540 0.540 0.550 0.500 0.570 25,960,000 13,420,100 0.5170 2.369 2.369 2.413 2.194 2.501 5,917,140 2.2680 -5.26%
2019-03-18 0 0.570 0.570 0.580 0.570 0.620 4,580,000 2,681,400 0.5855 2.501 2.501 2.545 2.501 2.720 1,043,933 2.5686 -1.72%
2019-03-15 0 0.580 0.570 0.580 0.570 0.590 1,520,000 883,500 0.5813 2.545 2.501 2.545 2.501 2.588 346,458 2.5501 0.00%
2019-03-14 0 0.580 0.570 0.590 0.560 0.600 6,250,000 3,586,000 0.5738 2.545 2.501 2.588 2.457 2.632 1,424,581 2.5172 1.75%
2019-03-13 0 0.570 0.570 0.580 0.560 0.590 5,680,050 3,324,726 0.5853 2.501 2.501 2.545 2.457 2.588 1,294,671 2.5680 1.79%
2019-03-12 0 0.560 0.550 0.570 0.550 0.600 7,380,050 4,259,129 0.5771 2.457 2.413 2.501 2.413 2.632 1,682,157 2.5319 3.70%
2019-03-11 0 0.540 0.530 0.550 0.495 0.550 2,770,000 1,462,450 0.5280 2.369 2.325 2.413 2.172 2.413 631,374 2.3163 -3.57%
2019-03-08 0 0.560 0.550 0.560 0.480 0.650 15,700,000 8,939,500 0.5694 2.457 2.413 2.457 2.106 2.852 3,578,547 2.4981 -6.67%
2019-03-07 0 0.600 0.590 0.600 0.580 0.630 11,500,000 7,079,100 0.6156 2.632 2.588 2.632 2.545 2.764 2,621,229 2.7007 5.26%
2019-03-06 0 0.570 0.560 0.570 0.495 0.620 27,160,000 15,707,400 0.5783 2.501 2.457 2.501 2.172 2.720 6,190,659 2.5373 14.00%
2019-03-05 0 0.500 0.500 0.510 0.415 0.510 23,000,000 10,967,700 0.4769 2.194 2.194 2.237 1.821 2.237 5,242,458 2.0921 21.95%
2019-03-04 0 0.410 0.410 0.415 0.345 0.420 13,700,000 5,492,750 0.4009 1.799 1.799 1.821 1.514 1.843 3,122,682 1.7590 18.84%
2019-03-01 0 0.345 0.330 0.345 0.330 0.345 3,170,000 1,051,100 0.3316 1.514 1.448 1.514 1.448 1.514 722,547 1.4547 6.15%
2019-02-28 0 0.325 0.325 0.335 0.325 0.340 440,000 147,650 0.3356 1.426 1.426 1.470 1.426 1.492 100,291 1.4722 -1.52%
2019-02-27 0 0.330 0.325 0.330 0.330 0.340 4,370,000 1,455,800 0.3331 1.448 1.426 1.448 1.448 1.492 996,067 1.4615 -1.49%
2019-02-26 0 0.335 0.335 0.340 0.315 0.335 17,170,000 5,657,600 0.3295 1.470 1.470 1.492 1.382 1.470 3,913,609 1.4456 6.35%
2019-02-25 0 0.315 0.315 0.320 0.300 0.315 4,370,000 1,375,050 0.3147 1.382 1.382 1.404 1.316 1.382 996,067 1.3805 1.61%
2019-02-22 0 0.310 0.310 0.315 0.310 0.335 1,080,000 343,850 0.3184 1.360 1.360 1.382 1.360 1.470 246,168 1.3968 -7.46%
2019-02-21 0 0.335 0.330 0.340 0.330 0.335 5,640,000 1,861,900 0.3301 1.470 1.448 1.492 1.448 1.470 1,285,542 1.4483 1.52%
2019-02-20 0 0.330 0.325 0.330 0.325 0.340 240,000 78,800 0.3283 1.448 1.426 1.448 1.426 1.492 54,704 1.4405 0.00%
2019-02-19 0 0.330 0.335 0.340 0.320 0.335 1,530,000 493,950 0.3228 1.448 1.470 1.492 1.404 1.470 348,737 1.4164 -2.94%
2019-02-18 0 0.340 0.325 0.340 0.330 0.350 5,670,000 1,882,600 0.3320 1.492 1.426 1.492 1.448 1.536 1,292,380 1.4567 3.03%
2019-02-15 0 0.330 0.320 0.335 0.315 0.360 870,000 286,700 0.3295 1.448 1.404 1.470 1.382 1.579 198,302 1.4458 4.76%
2019-02-14 0 0.315 0.310 0.320 0.300 0.335 5,640,000 1,747,350 0.3098 1.382 1.360 1.404 1.316 1.470 1,285,542 1.3592 -3.08%
2019-02-13 0 0.325 0.325 0.330 0.325 0.360 1,450,000 497,850 0.3433 1.426 1.426 1.448 1.426 1.579 330,503 1.5063 -5.80%
2019-02-12 0 0.345 0.340 0.345 0.315 0.360 6,140,000 2,008,050 0.3270 1.514 1.492 1.514 1.382 1.579 1,399,508 1.4348 11.29%
2019-02-11 0 0.310 0.300 0.310 0.310 0.315 250,000 77,700 0.3108 1.360 1.316 1.360 1.360 1.382 56,983 1.3636 0.00%
2019-02-08 0 0.310 0.305 0.315 0.295 0.320 620,000 192,650 0.3107 1.360 1.338 1.382 1.294 1.404 141,318 1.3632 0.00%
2019-02-04 0 0.310 0.295 0.310 0.315 0.315 100,000 31,500 0.3150 1.360 1.294 1.360 1.382 1.382 22,793 1.3820 5.08%
2019-02-01 0 0.295 0.295 0.305 0.295 0.310 280,000 84,800 0.3029 1.294 1.294 1.338 1.294 1.360 63,821 1.3287 -1.67%
2019-01-31 0 0.300 0.300 0.305 0.280 0.320 11,370,000 3,464,900 0.3047 1.316 1.316 1.338 1.228 1.404 2,591,598 1.3370 3.45%
2019-01-30 0 0.290 0.280 0.295 0.280 0.290 690,000 197,500 0.2862 1.272 1.228 1.294 1.228 1.272 157,274 1.2558 1.75%
2019-01-29 0 0.285 0.285 0.290 0.285 0.290 720,000 206,650 0.2870 1.250 1.250 1.272 1.250 1.272 164,112 1.2592 -5.00%
2019-01-28 0 0.300 0.290 0.300 0.300 0.300 80,000 24,000 0.3000 1.316 1.272 1.316 1.316 1.316 18,235 1.3162 1.69%
2019-01-25 0 0.295 0.285 0.295 0.295 0.295 30,000 8,850 0.2950 1.294 1.250 1.294 1.294 1.294 6,838 1.2942 1.72%
2019-01-24 0 0.290 0.290 0.295 0.285 0.295 4,330,000 1,251,950 0.2891 1.272 1.272 1.294 1.250 1.294 986,950 1.2685 -3.33%
2019-01-23 0 0.300 0.290 0.300 0.290 0.300 80,000 23,700 0.2963 1.316 1.272 1.316 1.272 1.316 18,235 1.2997 0.00%
2019-01-22 0 0.300 0.290 0.300 0.295 0.300 140,000 41,450 0.2961 1.316 1.272 1.316 1.294 1.316 31,911 1.2989 0.00%
2019-01-21 0 0.300 0.295 0.300 0.290 0.300 350,000 103,500 0.2957 1.316 1.294 1.316 1.272 1.316 79,777 1.2974 -1.64%
2019-01-18 0 0.305 0.290 0.305 0.285 0.305 410,000 119,600 0.2917 1.338 1.272 1.338 1.250 1.338 93,453 1.2798 5.17%
2019-01-17 0 0.290 0.285 0.295 0.290 0.305 1,250,000 366,650 0.2933 1.272 1.250 1.294 1.272 1.338 284,916 1.2869 -7.94%
2019-01-16 0 0.315 0.300 0.315 0.315 0.315 40,000 12,600 0.3150 1.382 1.316 1.382 1.382 1.382 9,117 1.3820 0.00%
2019-01-15 0 0.315 0.305 0.310 0.305 0.320 690,000 215,650 0.3125 1.382 1.338 1.360 1.338 1.404 157,274 1.3712 3.28%
2019-01-14 0 0.305 0.305 0.310 0.290 0.335 1,310,000 402,350 0.3071 1.338 1.338 1.360 1.272 1.470 298,592 1.3475 5.17%
2019-01-11 0 0.290 0.280 0.295 0.285 0.315 4,910,000 1,486,250 0.3027 1.272 1.228 1.294 1.250 1.382 1,119,151 1.3280 -9.38%
2019-01-10 0 0.320 0.310 0.320 0.320 0.320 50,000 16,000 0.3200 1.404 1.360 1.404 1.404 1.404 11,397 1.4039 0.00%
2019-01-09 0 0.320 0.315 0.325 0.305 0.340 8,550,000 2,760,750 0.3229 1.404 1.382 1.426 1.338 1.492 1,948,827 1.4166 -3.03%
2019-01-08 0 0.330 0.320 0.330 0.310 0.340 11,980,000 4,014,900 0.3351 1.448 1.404 1.448 1.360 1.492 2,730,637 1.4703 3.13%
2019-01-07 0 0.320 0.315 0.340 0.320 0.350 380,000 129,400 0.3405 1.404 1.382 1.492 1.404 1.536 86,615 1.4940 -1.54%
2019-01-04 0 0.325 0.320 0.335 0.325 0.340 580,000 192,500 0.3319 1.426 1.404 1.470 1.426 1.492 132,201 1.4561 1.56%
2019-01-03 0 0.320 0.320 0.330 0.315 0.340 1,970,000 643,000 0.3264 1.404 1.404 1.448 1.382 1.492 449,028 1.4320 3.23%
2019-01-02 0 0.310 0.310 0.320 0.300 0.335 1,860,000 576,800 0.3101 1.360 1.360 1.404 1.316 1.470 423,955 1.3605 -8.82%
2018-12-31 0 0.340 0.330 0.340 0.300 0.350 4,210,000 1,419,750 0.3372 1.492 1.448 1.492 1.316 1.536 959,598 1.4795 -4.23%
2018-12-28 0 0.355 0.350 0.355 0.345 0.410 6,420,000 2,365,450 0.3685 1.557 1.536 1.557 1.514 1.799 1,463,330 1.6165 -8.97%
2018-12-27 0 0.390 0.385 0.395 0.385 0.395 3,030,000 1,187,250 0.3918 1.711 1.689 1.733 1.689 1.733 690,637 1.7191 0.00%
2018-12-24 0 0.390 0.390 0.395 0.365 0.400 2,000,000 773,700 0.3869 1.711 1.711 1.733 1.601 1.755 455,866 1.6972 2.63%
2018-12-21 0 0.380 0.375 0.410 0.370 0.385 420,000 160,550 0.3823 1.667 1.645 1.799 1.623 1.689 95,732 1.6771 -5.00%
2018-12-20 0 0.400 0.395 0.405 0.400 0.470 5,800,000 2,459,100 0.4240 1.755 1.733 1.777 1.755 2.062 1,322,011 1.8601 -6.98%
2018-12-19 0 0.430 0.430 0.450 0.415 0.450 1,750,000 753,650 0.4307 1.887 1.887 1.974 1.821 1.974 398,883 1.8894 -4.44%
2018-12-18 0 0.450 0.440 0.450 0.420 0.500 11,900,000 5,597,450 0.4704 1.974 1.930 1.974 1.843 2.194 2,712,402 2.0637 7.14%
2018-12-17 0 0.420 0.420 0.430 0.375 0.430 13,700,000 5,609,450 0.4094 1.843 1.843 1.887 1.645 1.887 3,122,682 1.7964 12.00%
2018-12-14 0 0.375 0.365 0.375 0.355 0.380 8,510,000 3,137,050 0.3686 1.645 1.601 1.645 1.557 1.667 1,939,709 1.6173 5.63%
2018-12-13 0 0.355 0.345 0.360 0.350 0.355 1,080,000 381,000 0.3528 1.557 1.514 1.579 1.536 1.557 246,168 1.5477 -2.74%
2018-12-12 0 0.365 0.360 0.365 0.330 0.370 10,110,000 3,697,800 0.3658 1.601 1.579 1.601 1.448 1.623 2,304,402 1.6047 0.00%
2018-12-11 0 0.365 0.360 0.370 0.350 0.370 3,770,000 1,370,600 0.3636 1.601 1.579 1.623 1.536 1.623 859,307 1.5950 1.39%
2018-12-10 0 0.360 0.330 0.365 0.360 0.370 5,650,000 2,089,400 0.3698 1.579 1.448 1.601 1.579 1.623 1,287,821 1.6224 -1.37%
2018-12-07 0 0.365 0.340 0.365 0.360 0.370 2,240,000 828,500 0.3699 1.601 1.492 1.601 1.579 1.623 510,570 1.6227 1.39%
2018-12-06 0 0.360 0.340 0.365 0.325 0.375 7,150,000 2,531,100 0.3540 1.579 1.492 1.601 1.426 1.645 1,629,721 1.5531 2.86%
2018-12-05 0 0.350 0.350 0.370 0.350 0.370 5,390,000 1,960,800 0.3638 1.536 1.536 1.623 1.536 1.623 1,228,559 1.5960 -5.41%
2018-12-04 0 0.370 0.360 0.380 0.370 0.380 5,390,000 2,045,200 0.3794 1.623 1.579 1.667 1.623 1.667 1,228,559 1.6647 0.00%
2018-12-03 0 0.370 0.370 0.375 0.370 0.380 5,450,000 2,037,300 0.3738 1.623 1.623 1.645 1.623 1.667 1,242,235 1.6400 0.00%
2018-11-30 0 0.370 0.365 0.370 0.365 0.395 3,250,000 1,225,950 0.3772 1.623 1.601 1.623 1.601 1.733 740,782 1.6549 -1.33%
2018-11-29 0 0.375 0.375 0.380 0.370 0.415 8,380,000 3,236,500 0.3862 1.645 1.645 1.667 1.623 1.821 1,910,078 1.6944 -5.06%
2018-11-28 0 0.395 0.390 0.395 0.380 0.530 21,215,000 8,822,300 0.4159 1.733 1.711 1.733 1.667 2.325 4,835,598 1.8244 0.00%
2018-11-27 0 0.395 0.390 0.405 0.380 0.420 6,550,000 2,662,150 0.4064 1.733 1.711 1.777 1.667 1.843 1,492,961 1.7831 2.60%
2018-11-26 0 0.385 0.380 0.390 0.350 0.385 440,000 165,150 0.3753 1.689 1.667 1.711 1.536 1.689 100,291 1.6467 4.05%
2018-11-23 0 0.370 0.370 0.400 0.360 0.380 260,000 96,300 0.3704 1.623 1.623 1.755 1.579 1.667 59,263 1.6250 1.37%
2018-11-22 0 0.365 0.365 0.380 0.360 0.380 780,000 284,950 0.3653 1.601 1.601 1.667 1.579 1.667 177,788 1.6028 -3.95%
2018-11-21 0 0.380 0.380 0.400 - - 0 0 - 1.667 1.667 1.755 - - 0 - 0.00%
2018-11-20 0 0.380 0.350 0.405 0.380 0.380 10,000 3,800 0.3800 1.667 1.536 1.777 1.667 1.667 2,279 1.6672 -1.30%
2018-11-19 0 0.385 0.380 0.400 0.385 0.400 1,010,000 391,950 0.3881 1.689 1.667 1.755 1.689 1.755 230,212 1.7026 -3.75%
2018-11-16 0 0.400 0.380 0.415 - - 0 0 - 1.755 1.667 1.821 - - 0 - 0.00%
2018-11-15 0 0.400 0.380 0.415 0.395 0.400 2,560,000 1,023,750 0.3999 1.755 1.667 1.821 1.733 1.755 583,508 1.7545 0.00%
2018-11-14 0 0.400 0.400 0.420 0.390 0.400 2,910,000 1,159,400 0.3984 1.755 1.755 1.843 1.711 1.755 663,285 1.7480 2.56%
2018-11-13 0 0.390 0.390 0.400 0.390 0.410 2,550,000 1,018,000 0.3992 1.711 1.711 1.755 1.711 1.799 581,229 1.7515 -2.50%
2018-11-12 0 0.400 0.390 0.410 0.395 0.405 810,000 323,750 0.3997 1.755 1.711 1.799 1.733 1.777 184,626 1.7535 -1.23%
2018-11-09 0 0.405 0.380 0.420 0.405 0.425 240,000 97,400 0.4058 1.777 1.667 1.843 1.777 1.865 54,704 1.7805 -1.22%
2018-11-08 0 0.410 0.400 0.420 0.405 0.430 3,830,000 1,603,200 0.4186 1.799 1.755 1.843 1.777 1.887 872,983 1.8365 0.00%
2018-11-07 0 0.410 0.400 0.425 0.395 0.420 1,810,000 737,800 0.4076 1.799 1.755 1.865 1.733 1.843 412,559 1.7884 2.50%
2018-11-06 0 0.400 0.390 0.415 0.390 0.400 1,120,000 457,700 0.4087 1.755 1.711 1.821 1.711 1.755 255,285 1.7929 0.00%
2018-11-05 0 0.400 0.400 0.410 0.400 0.420 2,580,000 1,054,200 0.4086 1.755 1.755 1.799 1.755 1.843 588,067 1.7927 -3.61%
2018-11-02 0 0.415 0.415 0.420 0.400 0.425 2,550,000 1,056,250 0.4142 1.821 1.821 1.843 1.755 1.865 581,229 1.8173 -1.19%
2018-11-01 0 0.420 0.395 0.425 0.385 0.420 2,440,000 1,003,800 0.4114 1.843 1.733 1.865 1.689 1.843 556,156 1.8049 -1.18%
2018-10-31 0 0.425 0.385 0.425 - - 0 0 - 1.865 1.689 1.865 - - 0 - 0.00%
2018-10-30 0 0.425 0.400 0.425 0.415 0.425 230,000 97,100 0.4222 1.865 1.755 1.865 1.821 1.865 52,425 1.8522 7.59%
2018-10-29 0 0.395 0.395 0.420 0.395 0.405 100,000 40,050 0.4005 1.733 1.733 1.843 1.733 1.777 22,793 1.7571 -7.06%
2018-10-26 0 0.425 0.340 0.425 0.340 0.425 2,490,000 1,053,700 0.4232 1.865 1.492 1.865 1.492 1.865 567,553 1.8566 0.00%
2018-10-25 0 0.425 0.430 0.440 0.415 0.425 4,960,000 2,088,500 0.4211 1.865 1.887 1.930 1.821 1.865 1,130,547 1.8473 3.66%
2018-10-24 0 0.410 0.395 0.415 0.390 0.415 3,410,000 1,397,300 0.4098 1.799 1.733 1.821 1.711 1.821 777,251 1.7977 7.89%
2018-10-23 0 0.380 0.380 0.405 0.380 0.400 310,000 121,350 0.3915 1.667 1.667 1.777 1.667 1.755 70,659 1.7174 -8.43%
2018-10-22 0 0.415 0.400 0.420 0.370 0.420 2,965,000 1,208,275 0.4075 1.821 1.755 1.843 1.623 1.843 675,821 1.7879 9.21%
2018-10-19 0 0.380 0.380 0.420 0.345 0.420 2,960,000 1,207,700 0.4080 1.667 1.667 1.843 1.514 1.843 674,682 1.7900 -8.43%
2018-10-18 0 0.415 0.400 0.415 0.410 0.435 1,820,000 768,000 0.4220 1.821 1.755 1.821 1.799 1.908 414,838 1.8513 1.22%
2018-10-16 0 0.410 0.400 0.425 0.395 0.430 5,750,000 2,305,300 0.4009 1.799 1.755 1.865 1.733 1.887 1,310,615 1.7589 3.80%
2018-10-15 0 0.395 0.390 0.400 0.395 0.415 1,240,000 498,850 0.4023 1.733 1.711 1.755 1.733 1.821 282,637 1.7650 -1.25%
2018-10-12 0 0.400 0.395 0.415 0.395 0.425 2,430,000 989,100 0.4070 1.755 1.733 1.821 1.733 1.865 553,877 1.7858 -6.98%
2018-10-11 0 0.430 0.410 0.430 0.410 0.440 830,000 353,300 0.4257 1.887 1.799 1.887 1.799 1.930 189,184 1.8675 -3.37%
2018-10-10 0 0.445 0.445 0.460 0.445 0.460 890,000 405,250 0.4553 1.952 1.952 2.018 1.952 2.018 202,860 1.9977 -1.11%
2018-10-09 0 0.450 0.450 0.470 0.440 0.475 2,800,000 1,300,950 0.4646 1.974 1.974 2.062 1.930 2.084 638,212 2.0384 -5.26%
2018-10-08 0 0.475 0.445 0.480 0.430 0.475 4,240,000 2,005,300 0.4729 2.084 1.952 2.106 1.887 2.084 966,436 2.0749 1.06%
2018-10-05 0 0.470 0.470 0.480 0.470 0.485 3,500,000 1,663,200 0.4752 2.062 2.062 2.106 2.062 2.128 797,765 2.0848 -2.08%
2018-10-04 0 0.480 0.455 0.480 0.465 0.485 480,000 228,050 0.4751 2.106 1.996 2.106 2.040 2.128 109,408 2.0844 2.13%
2018-10-03 0 0.470 0.455 0.475 0.445 0.495 5,540,000 2,601,150 0.4695 2.062 1.996 2.084 1.952 2.172 1,262,749 2.0599 -5.05%
2018-10-02 0 0.495 0.455 0.495 0.495 0.500 4,100,000 2,030,000 0.4951 2.172 1.996 2.172 2.172 2.194 934,525 2.1722 -1.00%
2018-09-28 0 0.500 0.455 0.500 0.500 0.500 210,000 105,000 0.5000 2.194 1.996 2.194 2.194 2.194 47,866 2.1936 3.09%
2018-09-27 0 0.485 0.460 0.490 0.450 0.500 3,220,000 1,567,600 0.4868 2.128 2.018 2.150 1.974 2.194 733,944 2.1359 0.00%
2018-09-26 0 0.485 0.485 0.495 0.470 0.510 140,000 69,700 0.4979 2.128 2.128 2.172 2.062 2.237 31,911 2.1842 -4.90%
2018-09-24 0 0.510 0.500 0.520 0.500 0.520 2,920,000 1,489,200 0.5100 2.237 2.194 2.281 2.194 2.281 665,564 2.2375 -1.92%
2018-09-21 0 0.520 0.500 0.520 0.500 0.530 6,400,000 3,280,500 0.5126 2.281 2.194 2.281 2.194 2.325 1,458,771 2.2488 0.00%
2018-09-20 0 0.520 0.510 0.520 0.520 0.520 2,260,000 1,175,100 0.5200 2.281 2.237 2.281 2.281 2.281 515,128 2.2812 -1.89%
2018-09-19 0 0.530 0.510 0.540 0.500 0.530 2,200,000 1,159,300 0.5270 2.325 2.237 2.369 2.194 2.325 501,453 2.3119 1.92%
2018-09-18 0 0.520 0.510 0.530 0.510 0.530 2,990,000 1,565,700 0.5236 2.281 2.237 2.325 2.237 2.325 681,520 2.2974 1.96%
2018-09-17 0 0.510 0.500 0.510 0.500 0.510 580,000 293,200 0.5055 2.237 2.194 2.237 2.194 2.237 132,201 2.2178 -3.77%
2018-09-14 0 0.530 0.510 0.530 0.510 0.530 1,170,000 619,700 0.5297 2.325 2.237 2.325 2.237 2.325 266,682 2.3237 6.00%
2018-09-13 0 0.500 0.475 0.500 0.475 0.500 1,410,000 701,650 0.4976 2.194 2.084 2.194 2.084 2.194 321,385 2.1832 0.00%
2018-09-12 0 0.500 0.470 0.500 0.465 0.510 750,000 363,100 0.4841 2.194 2.062 2.194 2.040 2.237 170,950 2.1240 0.00%
2018-09-11 0 0.500 0.495 0.520 0.500 0.500 210,000 105,000 0.5000 2.194 2.172 2.281 2.194 2.194 47,866 2.1936 -1.96%
2018-09-10 0 0.510 0.500 0.520 0.500 0.520 2,320,000 1,182,100 0.5095 2.237 2.194 2.281 2.194 2.281 528,804 2.2354 -1.92%
2018-09-07 0 0.520 0.510 0.520 0.460 0.520 2,720,000 1,379,900 0.5073 2.281 2.237 2.281 2.018 2.281 619,978 2.2257 4.00%
2018-09-06 0 0.500 0.500 0.510 0.480 0.580 6,760,000 3,576,550 0.5291 2.194 2.194 2.237 2.106 2.545 1,540,827 2.3212 -13.79%
2018-09-05 0 0.580 0.560 0.580 0.530 0.580 4,390,000 2,504,900 0.5706 2.545 2.457 2.545 2.325 2.545 1,000,626 2.5033 3.57%
2018-09-04 0 0.560 0.560 0.600 0.560 0.620 1,990,000 1,164,100 0.5850 2.457 2.457 2.632 2.457 2.720 453,587 2.5664 -6.67%
2018-09-03 0 0.600 0.600 0.610 0.590 0.610 4,160,000 2,506,500 0.6025 2.632 2.632 2.676 2.588 2.676 948,201 2.6434 0.00%
2018-08-31 0 0.600 0.600 0.610 0.520 0.640 15,550,000 9,428,200 0.6063 2.632 2.632 2.676 2.281 2.808 3,544,358 2.6601 -1.64%
2018-08-30 0 0.610 0.600 0.640 0.610 0.670 2,760,000 1,726,100 0.6254 2.676 2.632 2.808 2.676 2.939 629,095 2.7438 -3.17%
2018-08-29 0 0.630 0.630 0.640 0.590 0.670 6,380,000 4,075,900 0.6389 2.764 2.764 2.808 2.588 2.939 1,454,212 2.8028 -1.56%
2018-08-28 0 0.640 0.630 0.650 0.610 0.720 3,190,000 2,035,200 0.6380 2.808 2.764 2.852 2.676 3.159 727,106 2.7990 -12.33%
2018-08-27 0 0.730 0.710 0.760 0.520 0.900 8,410,000 6,066,000 0.7213 3.203 3.115 3.334 2.281 3.949 1,916,916 3.1645 -22.34%
2018-08-24 0 0.940 0.930 0.940 0.940 0.980 2,800,000 2,661,400 0.9505 4.124 4.080 4.124 4.124 4.300 638,212 4.1701 -4.08%
2018-08-23 0 0.980 0.970 0.990 0.980 0.980 920,000 901,600 0.9800 4.300 4.256 4.343 4.300 4.300 209,698 4.2995 0.00%
2018-08-22 0 0.980 0.980 0.990 0.960 0.990 3,050,000 2,988,300 0.9798 4.300 4.300 4.343 4.212 4.343 695,196 4.2985 0.00%
2018-08-21 0 0.980 0.980 0.990 0.960 1.020 780,000 766,500 0.9827 4.300 4.300 4.343 4.212 4.475 177,788 4.3113 -1.01%
2018-08-20 0 0.990 0.990 1.000 0.980 1.030 1,280,000 1,282,000 1.0016 4.343 4.343 4.387 4.300 4.519 291,754 4.3941 -1.98%
2018-08-17 0 1.010 1.000 1.010 1.000 1.040 2,080,000 2,112,100 1.0154 4.431 4.387 4.431 4.387 4.563 474,101 4.4550 1.00%
2018-08-16 0 1.000 0.990 1.000 0.970 1.020 1,370,000 1,366,900 0.9977 4.387 4.343 4.387 4.256 4.475 312,268 4.3773 -3.85%
2018-08-15 0 1.040 1.000 1.040 0.990 1.040 1,380,000 1,403,300 1.0169 4.563 4.387 4.563 4.343 4.563 314,547 4.4613 0.00%
2018-08-14 0 1.040 1.020 1.040 1.020 1.060 1,240,000 1,278,700 1.0312 4.563 4.475 4.563 4.475 4.650 282,637 4.5242 -5.45%
2018-08-13 0 1.100 1.030 1.100 1.000 1.100 950,000 1,007,600 1.0606 4.826 4.519 4.826 4.387 4.826 216,536 4.6533 1.85%
2018-08-10 0 1.080 1.050 1.080 1.040 1.130 1,480,000 1,594,600 1.0774 4.738 4.607 4.738 4.563 4.958 337,341 4.7270 -2.70%
2018-08-09 0 1.110 1.050 1.110 0.960 1.120 4,310,000 4,498,300 1.0437 4.870 4.607 4.870 4.212 4.914 982,391 4.5789 13.27%
2018-08-08 0 0.980 0.960 0.980 0.940 0.980 600,000 575,400 0.9590 4.300 4.212 4.300 4.124 4.300 136,760 4.2074 -2.97%
2018-08-07 0 1.010 0.950 1.010 0.920 1.010 4,570,000 4,298,500 0.9406 4.431 4.168 4.431 4.036 4.431 1,041,654 4.1266 6.32%
2018-08-06 0 0.950 0.950 0.970 0.910 1.020 700,000 692,100 0.9887 4.168 4.168 4.256 3.992 4.475 159,553 4.3377 -5.94%
2018-08-03 0 1.010 0.990 1.020 0.990 1.030 2,390,000 2,371,200 0.9921 4.431 4.343 4.475 4.343 4.519 544,760 4.3527 0.00%
2018-08-02 0 1.010 1.000 1.010 0.940 1.010 1,750,000 1,733,500 0.9906 4.431 4.387 4.431 4.124 4.431 398,883 4.3459 -1.94%
2018-08-01 0 1.030 1.000 1.030 1.000 1.040 3,470,000 3,493,800 1.0069 4.519 4.387 4.519 4.387 4.563 790,927 4.4173 0.98%
2018-07-31 0 1.020 1.020 1.040 0.990 1.050 660,000 673,800 1.0209 4.475 4.475 4.563 4.343 4.607 150,436 4.4790 3.03%
2018-07-30 0 0.990 0.990 1.020 0.950 1.040 1,250,000 1,253,600 1.0029 4.343 4.343 4.475 4.168 4.563 284,916 4.3999 -3.88%
2018-07-27 0 1.030 1.030 1.050 1.000 1.120 2,050,000 2,182,500 1.0646 4.519 4.519 4.607 4.387 4.914 467,263 4.6708 3.00%
2018-07-26 0 1.000 0.990 1.020 1.000 1.030 780,000 788,400 1.0108 4.387 4.343 4.475 4.387 4.519 177,788 4.4345 -2.91%
2018-07-25 0 1.030 1.030 1.060 1.030 1.060 490,000 509,900 1.0406 4.519 4.519 4.650 4.519 4.650 111,687 4.5654 -4.63%
2018-07-24 0 1.080 1.060 1.090 1.000 1.100 2,280,000 2,340,800 1.0267 4.738 4.650 4.782 4.387 4.826 519,687 4.5042 2.86%
2018-07-23 0 1.050 1.030 1.070 1.020 1.160 1,290,000 1,425,000 1.1047 4.607 4.519 4.694 4.475 5.089 294,034 4.8464 -3.67%
2018-07-20 0 1.090 1.040 1.100 0.990 1.100 3,560,000 3,635,300 1.0212 4.782 4.563 4.826 4.343 4.826 811,441 4.4801 11.22%
2018-07-19 0 0.980 0.980 1.000 0.970 1.010 540,000 538,600 0.9974 4.300 4.300 4.387 4.256 4.431 123,084 4.3759 -2.97%
2018-07-18 0 1.010 0.990 1.010 - - 0 0 - 4.431 4.343 4.431 - - 0 - -0.98%
2018-07-17 0 1.020 1.010 1.020 1.020 1.030 60,000 61,500 1.0250 4.475 4.431 4.475 4.475 4.519 13,676 4.4969 0.00%
2018-07-16 0 1.020 1.010 1.040 1.010 1.080 1,650,000 1,730,400 1.0487 4.475 4.431 4.563 4.431 4.738 376,089 4.6010 -1.92%
2018-07-13 0 1.040 1.020 1.040 0.950 1.060 3,490,000 3,485,800 0.9988 4.563 4.475 4.563 4.168 4.650 795,486 4.3820 7.22%
2018-07-12 0 0.970 0.960 0.980 0.940 0.970 550,000 529,800 0.9633 4.256 4.212 4.300 4.124 4.256 125,363 4.2261 0.00%
2018-07-11 0 0.970 0.960 0.980 0.960 0.990 340,000 329,800 0.9700 4.256 4.212 4.300 4.212 4.343 77,497 4.2556 -2.02%
2018-07-10 0 0.990 0.980 1.000 0.970 1.000 1,130,000 1,106,600 0.9793 4.343 4.300 4.387 4.256 4.387 257,564 4.2964 -1.98%
2018-07-09 0 1.010 1.010 1.020 1.000 1.040 1,570,000 1,581,600 1.0074 4.431 4.431 4.475 4.387 4.563 357,855 4.4197 1.00%
2018-07-06 0 1.000 0.990 1.010 0.950 1.040 3,360,000 3,314,600 0.9865 4.387 4.343 4.431 4.168 4.563 765,855 4.3280 2.04%
2018-07-05 0 0.980 0.970 0.980 0.970 1.000 430,000 421,400 0.9800 4.300 4.256 4.300 4.256 4.387 98,011 4.2995 -2.97%
2018-07-04 0 1.010 0.990 1.010 0.970 1.060 540,000 538,000 0.9963 4.431 4.343 4.431 4.256 4.650 123,084 4.3710 1.00%
2018-07-03 0 1.000 0.990 1.000 0.910 1.000 830,000 797,700 0.9611 4.387 4.343 4.387 3.992 4.387 189,184 4.2165 0.00%
2018-06-29 0 1.000 0.990 1.010 0.970 1.010 1,430,000 1,427,800 0.9985 4.387 4.343 4.431 4.256 4.431 325,944 4.3805 0.00%
2018-06-28 0 1.000 0.990 1.000 0.980 1.040 2,390,000 2,407,400 1.0073 4.387 4.343 4.387 4.300 4.563 544,760 4.4192 -2.91%
2018-06-27 0 1.030 1.000 1.030 1.000 1.080 2,790,000 2,935,400 1.0521 4.519 4.387 4.519 4.387 4.738 635,933 4.6159 -3.74%
2018-06-26 0 1.070 1.060 1.080 1.030 1.080 2,530,000 2,685,500 1.0615 4.694 4.650 4.738 4.519 4.738 576,670 4.6569 -2.73%
2018-06-25 0 1.100 1.100 1.110 1.080 1.140 2,010,000 2,230,700 1.1098 4.826 4.826 4.870 4.738 5.001 458,145 4.8690 -0.90%
2018-06-22 0 1.110 1.080 1.130 1.050 1.130 5,370,000 5,937,200 1.1056 4.870 4.738 4.958 4.607 4.958 1,224,000 4.8507 4.72%
2018-06-21 0 1.060 1.050 1.070 1.000 1.080 5,500,000 5,702,500 1.0368 4.650 4.607 4.694 4.387 4.738 1,253,631 4.5488 0.00%
2018-06-20 0 1.060 1.040 1.060 1.030 1.100 2,250,000 2,409,900 1.0711 4.650 4.563 4.650 4.519 4.826 512,849 4.6990 0.00%
2018-06-19 0 1.060 1.060 1.080 0.990 1.170 12,040,000 13,011,600 1.0807 4.650 4.650 4.738 4.343 5.133 2,744,313 4.7413 -1.85%
2018-06-15 0 1.080 1.070 1.090 0.990 1.130 12,510,000 13,242,900 1.0586 4.738 4.694 4.782 4.343 4.958 2,851,441 4.6443 10.20%
2018-06-14 0 0.980 0.970 0.990 0.940 1.060 13,730,000 13,744,300 1.0010 4.300 4.256 4.343 4.124 4.650 3,129,520 4.3918 -3.92%
2018-06-13 0 1.020 1.000 1.020 0.760 1.030 37,190,000 34,464,100 0.9267 4.475 4.387 4.475 3.334 4.519 8,476,827 4.0657 34.21%
2018-06-12 0 0.760 0.750 0.760 0.750 0.760 4,300,000 3,235,300 0.7524 3.334 3.290 3.334 3.290 3.334 980,112 3.3010 1.33%
2018-06-11 0 0.750 0.750 0.760 0.750 0.770 890,000 671,800 0.7548 3.290 3.290 3.334 3.290 3.378 202,860 3.3116 0.00%
2018-06-08 0 0.750 0.740 0.760 0.740 0.760 2,180,000 1,639,400 0.7520 3.290 3.247 3.334 3.247 3.334 496,894 3.2993 1.35%
2018-06-07 0 0.740 0.730 0.740 0.730 0.760 1,010,000 743,200 0.7358 3.247 3.203 3.247 3.203 3.334 230,212 3.2283 1.37%
2018-06-06 0 0.730 0.730 0.740 0.730 0.740 3,820,000 2,818,600 0.7379 3.203 3.203 3.247 3.203 3.247 870,704 3.2372 -2.67%
2018-06-05 0 0.750 0.730 0.750 0.730 0.750 780,000 575,900 0.7383 3.290 3.203 3.290 3.203 3.290 177,788 3.2393 1.35%
2018-06-04 0 0.740 0.730 0.750 0.720 0.740 4,570,000 3,345,900 0.7321 3.247 3.203 3.290 3.159 3.247 1,041,654 3.2121 1.37%
2018-06-01 0 0.730 0.720 0.740 0.710 0.760 13,540,000 9,867,300 0.7288 3.203 3.159 3.247 3.115 3.334 3,086,212 3.1972 -1.35%
2018-05-31 0 0.740 0.740 0.760 0.710 0.790 8,720,000 6,485,300 0.7437 3.247 3.247 3.334 3.115 3.466 1,987,575 3.2629 4.23%
2018-05-30 0 0.710 0.730 0.740 0.700 0.740 2,550,000 1,837,600 0.7206 3.115 3.203 3.247 3.071 3.247 581,229 3.1616 -1.39%
2018-05-29 0 0.720 0.710 0.750 0.720 0.750 6,270,000 4,573,900 0.7295 3.159 3.115 3.290 3.159 3.290 1,429,140 3.2005 0.00%
2018-05-28 0 0.720 0.720 0.730 0.720 0.740 350,000 256,000 0.7314 3.159 3.159 3.203 3.159 3.247 79,777 3.2090 0.00%
2018-05-25 0 0.720 0.710 0.740 0.720 0.740 3,580,000 2,579,400 0.7205 3.159 3.115 3.247 3.159 3.247 816,000 3.1610 -2.70%
2018-05-24 0 0.740 0.720 0.740 0.680 0.740 1,270,000 916,700 0.7218 3.247 3.159 3.247 2.983 3.247 289,475 3.1668 0.00%
2018-05-23 0 0.740 0.730 0.740 0.740 0.780 1,290,000 974,600 0.7555 3.247 3.203 3.247 3.247 3.422 294,034 3.3146 -1.33%
2018-05-21 0 0.750 0.750 0.760 0.730 0.760 1,110,000 831,800 0.7494 3.290 3.290 3.334 3.203 3.334 253,006 3.2877 1.35%
2018-05-18 0 0.740 0.740 0.760 0.740 0.760 150,000 111,700 0.7447 3.247 3.247 3.334 3.247 3.334 34,190 3.2670 -1.33%
2018-05-17 0 0.750 0.740 0.750 0.740 0.770 480,000 362,200 0.7546 3.290 3.247 3.290 3.247 3.378 109,408 3.3105 -1.32%
2018-05-16 0 0.760 0.750 0.760 0.760 0.790 1,000,000 767,100 0.7671 3.334 3.290 3.334 3.334 3.466 227,933 3.3655 0.00%
2018-05-15 0 0.760 0.720 0.760 0.720 0.760 1,180,000 867,800 0.7354 3.334 3.159 3.334 3.159 3.334 268,961 3.2265 2.70%
2018-05-14 0 0.740 0.730 0.750 0.730 0.740 620,000 454,800 0.7335 3.247 3.203 3.290 3.203 3.247 141,318 3.2183 0.00%
2018-05-11 0 0.740 0.730 0.740 0.740 0.740 470,000 347,800 0.7400 3.247 3.203 3.247 3.247 3.247 107,128 3.2466 0.00%
2018-05-10 0 0.740 0.740 0.750 0.740 0.760 320,000 237,700 0.7428 3.247 3.247 3.290 3.247 3.334 72,939 3.2589 -1.33%
2018-05-09 0 0.750 0.740 0.760 0.730 0.750 1,130,000 837,600 0.7412 3.290 3.247 3.334 3.203 3.290 257,564 3.2520 0.00%
2018-05-08 0 0.750 0.730 0.750 0.740 0.770 640,000 482,900 0.7545 3.290 3.203 3.290 3.247 3.378 145,877 3.3103 0.00%
2018-05-07 0 0.750 0.750 0.760 0.730 0.760 2,570,000 1,925,600 0.7493 3.290 3.290 3.334 3.203 3.334 585,788 3.2872 0.00%
2018-05-04 0 0.750 0.750 0.760 0.750 0.790 6,120,000 4,656,600 0.7609 3.290 3.290 3.334 3.290 3.466 1,394,950 3.3382 -2.60%
2018-05-03 0 0.770 0.760 0.770 0.750 0.790 14,220,000 10,811,700 0.7603 3.378 3.334 3.378 3.290 3.466 3,241,207 3.3357 -3.75%
2018-05-02 0 0.800 0.780 0.800 0.710 0.820 29,290,000 23,299,300 0.7955 3.510 3.422 3.510 3.115 3.598 6,676,156 3.4899 6.67%
2018-04-30 0 0.750 0.710 0.750 0.720 0.770 3,860,000 2,875,400 0.7449 3.290 3.115 3.290 3.159 3.378 879,821 3.2682 0.00%
2018-04-27 0 0.750 0.730 0.750 0.730 0.780 9,800,000 7,432,600 0.7584 3.290 3.203 3.290 3.203 3.422 2,233,743 3.3274 -1.32%
2018-04-26 0 0.760 0.720 0.760 0.720 0.760 4,510,000 3,295,500 0.7307 3.334 3.159 3.334 3.159 3.334 1,027,978 3.2058 5.56%
2018-04-25 0 0.720 0.720 0.730 0.720 0.770 350,000 258,200 0.7377 3.159 3.159 3.203 3.159 3.378 79,777 3.2365 -4.00%
2018-04-24 0 0.750 0.720 0.750 0.700 0.760 1,370,000 1,007,600 0.7355 3.290 3.159 3.290 3.071 3.334 312,268 3.2267 2.74%
2018-04-23 0 0.730 0.710 0.720 0.700 0.800 144,030,000 95,176,900 0.6608 3.203 3.115 3.159 3.071 3.510 32,829,184 2.8992 -3.95%
2018-04-20 0 0.760 0.720 0.760 0.720 0.760 890,000 652,900 0.7336 3.334 3.159 3.334 3.159 3.334 202,860 3.2185 1.33%
2018-04-19 0 0.750 0.730 0.770 0.750 0.780 1,060,000 805,800 0.7602 3.290 3.203 3.378 3.290 3.422 241,609 3.3351 -3.85%
2018-04-18 0 0.780 0.770 0.790 0.760 0.790 270,000 208,300 0.7715 3.422 3.378 3.466 3.334 3.466 61,542 3.3847 0.00%
2018-04-17 0 0.780 0.770 0.780 0.780 0.810 750,000 597,000 0.7960 3.422 3.378 3.422 3.422 3.554 170,950 3.4923 -2.50%
2018-04-16 0 0.800 0.770 0.800 0.760 0.800 1,450,000 1,126,500 0.7769 3.510 3.378 3.510 3.334 3.510 330,503 3.4084 5.26%
2018-04-13 0 0.760 0.760 0.780 0.760 0.790 440,000 340,000 0.7727 3.334 3.334 3.422 3.334 3.466 100,291 3.3902 0.00%
2018-04-12 0 0.760 0.760 0.770 0.750 0.800 800,000 610,800 0.7635 3.334 3.334 3.378 3.290 3.510 182,346 3.3497 -1.30%
2018-04-11 0 0.770 0.770 0.780 0.770 0.810 950,000 744,600 0.7838 3.378 3.378 3.422 3.378 3.554 216,536 3.4387 -2.53%
2018-04-10 0 0.790 0.760 0.800 0.750 0.800 2,350,000 1,834,800 0.7808 3.466 3.334 3.510 3.290 3.510 535,642 3.4254 2.60%
2018-04-09 0 0.770 0.770 0.780 0.770 0.800 1,260,000 992,000 0.7873 3.378 3.378 3.422 3.378 3.510 287,196 3.4541 -2.53%
2018-04-06 0 0.790 0.780 0.790 0.740 0.820 2,370,000 1,875,100 0.7912 3.466 3.422 3.466 3.247 3.598 540,201 3.4711 5.33%
2018-04-04 0 0.750 0.740 0.750 0.680 0.750 1,680,000 1,201,100 0.7149 3.290 3.247 3.290 2.983 3.290 382,927 3.1366 7.14%
2018-04-03 0 0.700 0.680 0.700 0.690 0.710 1,700,000 1,183,900 0.6964 3.071 2.983 3.071 3.027 3.115 387,486 3.0553 0.00%
2018-03-29 0 0.700 0.700 0.710 0.700 0.710 630,000 443,900 0.7046 3.071 3.071 3.115 3.071 3.115 143,598 3.0913 -2.78%
2018-03-28 0 0.720 0.710 0.720 0.700 0.720 1,330,000 933,900 0.7022 3.159 3.115 3.159 3.071 3.159 303,151 3.0806 1.41%
2018-03-27 0 0.710 0.690 0.720 0.690 0.730 1,510,000 1,061,600 0.7030 3.115 3.027 3.159 3.027 3.203 344,179 3.0844 0.00%
2018-03-26 0 0.710 0.690 0.710 0.690 0.760 1,610,000 1,125,200 0.6989 3.115 3.027 3.115 3.027 3.334 366,972 3.0662 1.43%
2018-03-23 0 0.700 0.690 0.710 0.690 0.720 3,330,000 2,330,000 0.6997 3.071 3.027 3.115 3.027 3.159 759,017 3.0698 -5.41%
2018-03-22 0 0.740 0.730 0.740 0.710 0.780 3,340,000 2,452,000 0.7341 3.247 3.203 3.247 3.115 3.422 761,296 3.2208 -2.63%
2018-03-21 0 0.760 0.760 0.780 0.750 0.800 4,530,000 3,465,600 0.7650 3.334 3.334 3.422 3.290 3.510 1,032,536 3.3564 -5.00%
2018-03-20 0 0.800 0.790 0.800 0.770 0.830 2,930,000 2,310,500 0.7886 3.510 3.466 3.510 3.378 3.641 667,844 3.4596 -1.23%
2018-03-19 0 0.810 0.810 0.820 0.770 0.860 9,930,000 8,233,700 0.8292 3.554 3.554 3.598 3.378 3.773 2,263,374 3.6378 2.53%
2018-03-16 0 0.790 0.790 0.800 0.650 0.800 19,840,000 14,640,200 0.7379 3.466 3.466 3.510 2.852 3.510 4,522,190 3.2374 16.18%
2018-03-15 0 0.680 0.680 0.700 0.660 0.720 3,330,000 2,309,400 0.6935 2.983 2.983 3.071 2.896 3.159 759,017 3.0426 -6.85%
2018-03-14 0 0.730 0.710 0.730 0.610 0.730 7,660,000 5,196,900 0.6784 3.203 3.115 3.203 2.676 3.203 1,745,966 2.9765 2.82%
2018-03-13 0 0.710 0.700 0.720 0.670 0.780 20,440,000 14,962,400 0.7320 3.115 3.071 3.159 2.939 3.422 4,658,950 3.2115 0.00%
2018-03-12 0 0.710 0.710 0.720 0.670 0.720 15,460,000 10,786,200 0.6977 3.115 3.115 3.159 2.939 3.159 3,523,844 3.0609 5.97%
2018-03-09 0 0.670 0.660 0.670 0.620 0.710 25,590,000 17,260,600 0.6745 2.939 2.896 2.939 2.720 3.115 5,832,804 2.9592 8.06%
2018-03-08 0 0.620 0.620 0.630 0.560 0.640 10,710,000 6,374,400 0.5952 2.720 2.720 2.764 2.457 2.808 2,441,162 2.6112 10.71%
2018-03-07 0 0.560 0.560 0.570 0.530 0.580 3,120,000 1,736,400 0.5565 2.457 2.457 2.501 2.325 2.545 711,151 2.4417 0.00%
2018-03-06 0 0.560 0.550 0.560 0.490 0.600 15,160,000 8,569,100 0.5652 2.457 2.413 2.457 2.150 2.632 3,455,464 2.4799 13.13%
2018-03-05 0 0.495 0.465 0.495 0.470 0.500 510,000 253,200 0.4965 2.172 2.040 2.172 2.062 2.194 116,246 2.1781 0.00%
2018-03-02 0 0.495 0.480 0.495 0.470 0.500 510,000 248,350 0.4870 2.172 2.106 2.172 2.062 2.194 116,246 2.1364 2.06%
2018-03-01 0 0.485 0.475 0.480 0.470 0.495 650,000 310,650 0.4779 2.128 2.084 2.106 2.062 2.172 148,156 2.0968 2.11%
2018-02-28 0 0.475 0.475 0.490 0.475 0.480 800,000 381,200 0.4765 2.084 2.084 2.150 2.084 2.106 182,346 2.0905 -3.06%
2018-02-27 0 0.490 0.470 0.490 0.460 0.495 770,000 362,200 0.4704 2.150 2.062 2.150 2.018 2.172 175,508 2.0637 2.08%
2018-02-26 0 0.480 0.480 0.490 0.445 0.500 930,000 443,750 0.4772 2.106 2.106 2.150 1.952 2.194 211,978 2.0934 -2.04%
2018-02-23 0 0.490 0.480 0.490 0.460 0.500 420,000 204,900 0.4879 2.150 2.106 2.150 2.018 2.194 95,732 2.1404 0.00%
2018-02-22 0 0.490 0.450 0.495 0.490 0.490 210,000 102,900 0.4900 2.150 1.974 2.172 2.150 2.150 47,866 2.1498 0.00%
2018-02-21 0 0.490 0.475 0.490 0.465 0.490 1,510,000 712,550 0.4719 2.150 2.084 2.150 2.040 2.150 344,179 2.0703 1.03%
2018-02-20 0 0.485 0.485 0.490 0.485 0.510 640,000 316,350 0.4943 2.128 2.128 2.150 2.128 2.237 145,877 2.1686 -3.00%
2018-02-15 0 0.500 0.490 0.500 0.490 0.510 990,000 491,950 0.4969 2.194 2.150 2.194 2.150 2.237 225,654 2.1801 2.04%
2018-02-14 0 0.490 0.490 0.495 0.480 0.510 3,480,000 1,724,650 0.4956 2.150 2.150 2.172 2.106 2.237 793,207 2.1743 3.16%
2018-02-13 0 0.475 0.470 0.485 0.465 0.510 3,660,000 1,759,100 0.4806 2.084 2.062 2.128 2.040 2.237 834,235 2.1086 1.06%
2018-02-12 0 0.470 0.475 0.480 0.380 0.500 8,920,000 4,173,300 0.4679 2.062 2.084 2.106 1.667 2.194 2,033,162 2.0526 27.03%
2018-02-09 0 0.370 0.360 0.375 0.360 0.375 2,210,000 808,300 0.3657 1.623 1.579 1.645 1.579 1.645 503,732 1.6046 -1.33%
2018-02-08 0 0.375 0.365 0.375 0.365 0.375 580,000 213,850 0.3687 1.645 1.601 1.645 1.601 1.645 132,201 1.6176 -1.32%
2018-02-07 0 0.380 0.375 0.380 0.375 0.380 190,000 71,750 0.3776 1.667 1.645 1.667 1.645 1.667 43,307 1.6568 -1.30%
2018-02-06 0 0.385 0.355 0.385 0.350 0.390 1,010,000 375,000 0.3713 1.689 1.557 1.689 1.536 1.711 230,212 1.6289 4.05%
2018-02-05 0 0.370 0.360 0.370 0.370 0.375 460,000 171,500 0.3728 1.623 1.579 1.623 1.623 1.645 104,849 1.6357 -2.63%
2018-02-02 0 0.380 0.375 0.380 0.370 0.385 110,000 42,200 0.3836 1.667 1.645 1.667 1.623 1.689 25,073 1.6831 5.56%
2018-02-01 0 0.360 0.355 0.365 0.345 0.365 650,000 233,400 0.3591 1.579 1.557 1.601 1.514 1.601 148,156 1.5754 -1.37%
2018-01-31 0 0.365 0.365 0.375 0.365 0.380 2,790,000 1,039,750 0.3727 1.601 1.601 1.645 1.601 1.667 635,933 1.6350 -2.67%
2018-01-30 0 0.375 0.365 0.380 0.365 0.375 130,000 48,550 0.3735 1.645 1.601 1.667 1.601 1.645 29,631 1.6385 -1.32%
2018-01-29 0 0.380 0.380 0.385 0.360 0.380 530,000 198,800 0.3751 1.667 1.667 1.689 1.579 1.667 120,804 1.6456 0.00%
2018-01-26 0 0.380 0.375 0.380 0.375 0.390 160,000 61,700 0.3856 1.667 1.645 1.667 1.645 1.711 36,469 1.6918 0.00%
2018-01-25 0 0.380 0.370 0.390 0.370 0.385 1,420,000 536,850 0.3781 1.667 1.623 1.711 1.623 1.689 323,665 1.6587 2.70%
2018-01-24 0 0.370 0.370 0.375 0.350 0.390 420,000 157,550 0.3751 1.623 1.623 1.645 1.536 1.711 95,732 1.6457 -2.63%
2018-01-23 0 0.380 0.355 0.380 0.350 0.380 500,000 183,300 0.3666 1.667 1.557 1.667 1.536 1.667 113,966 1.6084 8.57%
2018-01-22 0 0.350 0.350 0.360 0.350 0.365 1,050,000 370,550 0.3529 1.536 1.536 1.579 1.536 1.601 239,330 1.5483 -4.11%
2018-01-19 0 0.365 0.355 0.370 0.350 0.370 290,000 104,100 0.3590 1.601 1.557 1.623 1.536 1.623 66,101 1.5749 -1.35%
2018-01-18 0 0.370 0.370 0.390 0.350 0.380 1,480,000 535,450 0.3618 1.623 1.623 1.711 1.536 1.667 337,341 1.5873 0.00%
2018-01-17 0 0.370 0.365 0.375 0.345 0.385 490,000 181,150 0.3697 1.623 1.601 1.645 1.514 1.689 111,687 1.6219 -3.90%
2018-01-16 0 0.385 0.370 0.390 0.380 0.385 480,000 184,700 0.3848 1.689 1.623 1.711 1.667 1.689 109,408 1.6882 -1.28%
2018-01-15 0 0.390 0.380 0.390 0.390 0.390 130,000 50,700 0.3900 1.711 1.667 1.711 1.711 1.711 29,631 1.7110 0.00%
2018-01-12 0 0.390 0.380 0.395 0.390 0.395 60,000 23,650 0.3942 1.711 1.667 1.733 1.711 1.733 13,676 1.7293 -2.50%
2018-01-11 0 0.400 0.390 0.400 0.400 0.400 370,000 147,600 0.3989 1.755 1.711 1.755 1.755 1.755 84,335 1.7502 0.00%
2018-01-10 0 0.400 0.395 0.400 0.380 0.400 420,000 166,800 0.3971 1.755 1.733 1.755 1.667 1.755 95,732 1.7424 -2.44%
2018-01-09 0 0.410 0.410 0.425 0.400 0.410 610,000 249,250 0.4086 1.799 1.799 1.865 1.755 1.799 139,039 1.7927 -1.20%
2018-01-08 0 0.415 0.415 0.420 0.415 0.415 370,000 153,550 0.4150 1.821 1.821 1.843 1.821 1.821 84,335 1.8207 -1.19%
2018-01-05 0 0.420 0.420 0.425 0.420 0.420 70,000 29,400 0.4200 1.843 1.843 1.865 1.843 1.843 15,955 1.8426 1.20%
2018-01-04 0 0.415 0.405 0.420 0.405 0.420 220,000 90,900 0.4132 1.821 1.777 1.843 1.777 1.843 50,145 1.8127 2.47%
2018-01-03 0 0.405 0.405 0.415 0.405 0.420 260,000 106,050 0.4079 1.777 1.777 1.821 1.777 1.843 59,263 1.7895 -3.57%
2018-01-02 0 0.420 0.405 0.420 0.400 0.420 390,000 159,500 0.4090 1.843 1.777 1.843 1.755 1.843 88,894 1.7943 5.00%
2017-12-29 0 0.400 0.390 0.400 0.390 0.400 330,000 130,400 0.3952 1.755 1.711 1.755 1.711 1.755 75,218 1.7336 0.00%
2017-12-28 0 0.400 0.400 0.420 0.400 0.400 130,000 52,000 0.4000 1.755 1.755 1.843 1.755 1.755 29,631 1.7549 0.00%
2017-12-27 0 0.400 0.400 0.420 0.395 0.405 260,000 104,050 0.4002 1.755 1.755 1.843 1.733 1.777 59,263 1.7557 -2.44%
2017-12-22 0 0.410 0.405 0.415 0.410 0.410 230,000 94,300 0.4100 1.799 1.777 1.821 1.799 1.799 52,425 1.7988 0.00%
2017-12-21 0 0.410 0.410 0.415 0.405 0.415 560,000 228,050 0.4072 1.799 1.799 1.821 1.777 1.821 127,642 1.7866 2.50%
2017-12-20 0 0.400 0.400 0.410 0.400 0.415 1,230,000 502,200 0.4083 1.755 1.755 1.799 1.755 1.821 280,358 1.7913 -3.61%
2017-12-19 0 0.415 0.415 0.420 0.380 0.425 3,170,000 1,317,350 0.4156 1.821 1.821 1.843 1.667 1.865 722,547 1.8232 -4.60%
2017-12-18 0 0.435 0.435 0.445 0.425 0.450 1,410,000 613,250 0.4349 1.908 1.908 1.952 1.865 1.974 321,385 1.9081 -6.45%
2017-12-15 0 0.465 0.470 0.480 0.435 0.470 1,550,000 696,150 0.4491 2.040 2.062 2.106 1.908 2.062 353,296 1.9704 5.68%
2017-12-14 0 0.440 0.440 0.450 0.410 0.440 550,000 239,000 0.4345 1.930 1.930 1.974 1.799 1.930 125,363 1.9065 -1.12%
2017-12-13 0 0.445 0.445 0.450 0.425 0.455 1,050,000 470,750 0.4483 1.952 1.952 1.974 1.865 1.996 239,330 1.9670 4.71%
2017-12-12 0 0.425 0.415 0.425 0.415 0.435 230,000 97,700 0.4248 1.865 1.821 1.865 1.821 1.908 52,425 1.8636 1.19%
2017-12-11 0 0.420 0.420 0.445 0.415 0.420 1,080,000 451,700 0.4182 1.843 1.843 1.952 1.821 1.843 246,168 1.8349 -1.18%
2017-12-08 0 0.425 0.425 0.440 0.420 0.440 490,000 206,400 0.4212 1.865 1.865 1.930 1.843 1.930 111,687 1.8480 -4.49%
2017-12-07 0 0.445 0.445 0.450 0.420 0.460 1,040,000 456,300 0.4388 1.952 1.952 1.974 1.843 2.018 237,050 1.9249 4.71%
2017-12-06 0 0.425 0.420 0.425 0.400 0.440 1,950,000 815,850 0.4184 1.865 1.843 1.865 1.755 1.930 444,469 1.8356 -3.41%
2017-12-05 0 0.440 0.440 0.460 0.440 0.460 1,150,000 508,900 0.4425 1.930 1.930 2.018 1.930 2.018 262,123 1.9415 -2.22%
2017-12-04 0 0.450 0.445 0.450 0.450 0.455 880,000 396,350 0.4504 1.974 1.952 1.974 1.974 1.996 200,581 1.9760 -2.17%
2017-12-01 0 0.460 0.455 0.475 0.455 0.495 310,000 144,750 0.4669 2.018 1.996 2.084 1.996 2.172 70,659 2.0486 1.10%
2017-11-30 0 0.455 0.455 0.470 0.455 0.465 630,000 289,850 0.4601 1.996 1.996 2.062 1.996 2.040 143,598 2.0185 -2.15%
2017-11-29 0 0.465 0.465 0.475 0.455 0.490 530,000 243,250 0.4590 2.040 2.040 2.084 1.996 2.150 120,804 2.0136 0.00%
2017-11-28 0 0.465 0.465 0.470 0.450 0.480 920,000 424,650 0.4616 2.040 2.040 2.062 1.974 2.106 209,698 2.0251 -1.06%
2017-11-27 0 0.470 0.470 0.490 0.465 0.470 260,000 122,150 0.4698 2.062 2.062 2.150 2.040 2.062 59,263 2.0612 1.08%
2017-11-24 0 0.465 0.465 0.480 0.465 0.470 140,000 65,750 0.4696 2.040 2.040 2.106 2.040 2.062 31,911 2.0604 -4.12%
2017-11-23 0 0.485 0.470 0.485 0.470 0.490 190,000 90,450 0.4761 2.128 2.062 2.128 2.062 2.150 43,307 2.0886 3.19%
2017-11-22 0 0.470 0.470 0.480 0.470 0.480 390,000 185,000 0.4744 2.062 2.062 2.106 2.062 2.106 88,894 2.0811 0.00%
2017-11-21 0 0.470 0.470 0.480 0.470 0.490 990,000 472,750 0.4775 2.062 2.062 2.106 2.062 2.150 225,654 2.0950 -3.09%
2017-11-20 0 0.485 0.480 0.485 0.465 0.485 1,260,000 597,850 0.4745 2.128 2.106 2.128 2.040 2.128 287,196 2.0817 1.04%
2017-11-17 0 0.480 0.480 0.495 0.480 0.485 270,000 129,900 0.4811 2.106 2.106 2.172 2.106 2.128 61,542 2.1108 0.00%
2017-11-16 0 0.480 0.480 0.485 0.475 0.490 1,770,000 850,000 0.4802 2.106 2.106 2.128 2.084 2.150 403,441 2.1069 -2.04%
2017-11-15 0 0.490 0.480 0.490 0.485 0.510 1,590,000 782,400 0.4921 2.150 2.106 2.150 2.128 2.237 362,413 2.1589 -2.00%
2017-11-14 0 0.500 0.500 0.510 0.495 0.510 1,130,000 566,100 0.5010 2.194 2.194 2.237 2.172 2.237 257,564 2.1979 -1.96%
2017-11-13 0 0.510 0.500 0.510 0.485 0.520 3,400,000 1,722,900 0.5067 2.237 2.194 2.237 2.128 2.281 774,972 2.2232 0.00%
2017-11-10 0 0.510 0.500 0.520 0.500 0.550 8,150,000 4,193,700 0.5146 2.237 2.194 2.281 2.194 2.413 1,857,654 2.2575 -7.27%
2017-11-09 0 0.550 0.550 0.560 0.540 0.590 10,890,000 6,187,100 0.5681 2.413 2.413 2.457 2.369 2.588 2,482,190 2.4926 1.85%
2017-11-08 0 0.540 0.530 0.540 0.480 0.580 13,110,000 7,023,650 0.5357 2.369 2.325 2.369 2.106 2.545 2,988,201 2.3505 11.34%
2017-11-07 0 0.485 0.480 0.485 0.465 0.510 2,960,000 1,442,750 0.4874 2.128 2.106 2.128 2.040 2.237 674,682 2.1384 2.11%
2017-11-06 0 0.475 0.470 0.480 0.440 0.490 2,100,000 976,250 0.4649 2.084 2.062 2.106 1.930 2.150 478,659 2.0396 0.00%
2017-11-03 0 0.475 0.460 0.475 0.455 0.475 120,000 55,400 0.4617 2.084 2.018 2.084 1.996 2.084 27,352 2.0254 4.40%
2017-11-02 0 0.455 0.455 0.470 0.450 0.470 860,000 395,800 0.4602 1.996 1.996 2.062 1.974 2.062 196,022 2.0192 -3.19%
2017-11-01 0 0.470 0.465 0.470 0.465 0.495 1,220,000 581,550 0.4767 2.062 2.040 2.062 2.040 2.172 278,078 2.0913 -4.08%
2017-10-31 0 0.490 0.490 0.495 0.445 0.510 23,980,000 11,598,150 0.4837 2.150 2.150 2.172 1.952 2.237 5,465,832 2.1219 11.36%
2017-10-30 0 0.440 0.440 0.450 0.430 0.480 3,390,000 1,518,200 0.4478 1.930 1.930 1.974 1.887 2.106 772,693 1.9648 -6.38%
2017-10-27 0 0.470 0.465 0.470 0.460 0.520 1,750,000 848,800 0.4850 2.062 2.040 2.062 2.018 2.281 398,883 2.1279 -7.84%
2017-10-26 0 0.510 0.500 0.520 0.425 0.520 9,140,000 4,447,950 0.4866 2.237 2.194 2.281 1.865 2.281 2,083,307 2.1350 20.00%
2017-10-25 0 0.425 0.425 0.430 0.400 0.435 1,080,000 458,600 0.4246 1.865 1.865 1.887 1.755 1.908 246,168 1.8630 -2.30%
2017-10-24 0 0.435 0.435 0.440 0.420 0.465 810,000 353,900 0.4369 1.908 1.908 1.930 1.843 2.040 184,626 1.9169 0.00%
2017-10-23 0 0.435 0.430 0.435 0.425 0.450 910,000 394,050 0.4330 1.908 1.887 1.908 1.865 1.974 207,419 1.8998 -3.33%
2017-10-20 0 0.450 0.445 0.455 0.435 0.470 3,450,000 1,530,500 0.4436 1.974 1.952 1.996 1.908 2.062 786,369 1.9463 0.00%
2017-10-19 0 0.450 0.445 0.455 0.450 0.490 12,170,000 5,800,800 0.4766 1.974 1.952 1.996 1.974 2.150 2,773,944 2.0912 -7.22%
2017-10-18 0 0.485 0.485 0.490 0.470 0.570 4,220,000 2,132,950 0.5054 2.128 2.128 2.150 2.062 2.501 961,877 2.2175 3.19%
2017-10-17 0 0.470 0.470 0.480 0.465 0.480 1,470,000 691,800 0.4706 2.062 2.062 2.106 2.040 2.106 335,061 2.0647 0.00%
2017-10-16 0 0.470 0.470 0.480 0.470 0.490 2,680,000 1,283,750 0.4790 2.062 2.062 2.106 2.062 2.150 610,860 2.1015 0.00%
2017-10-13 0 0.470 0.470 0.475 0.450 0.510 13,250,000 6,309,300 0.4762 2.062 2.062 2.084 1.974 2.237 3,020,112 2.0891 -7.84%
2017-10-12 0 0.510 0.510 0.520 0.490 0.550 6,290,000 3,235,650 0.5144 2.237 2.237 2.281 2.150 2.413 1,433,698 2.2569 -7.27%
2017-10-11 0 0.550 0.540 0.550 0.540 0.570 5,240,000 2,898,200 0.5531 2.413 2.369 2.413 2.369 2.501 1,194,369 2.4266 -1.79%
2017-10-10 0 0.560 0.560 0.570 0.550 0.590 7,350,000 4,126,700 0.5615 2.457 2.457 2.501 2.413 2.588 1,675,307 2.4632 0.00%
2017-10-09 0 0.560 0.560 0.570 0.550 0.630 13,580,000 7,816,400 0.5756 2.457 2.457 2.501 2.413 2.764 3,095,330 2.5252 -1.75%
2017-10-06 0 0.570 0.570 0.580 0.540 0.600 20,230,000 11,551,100 0.5710 2.501 2.501 2.545 2.369 2.632 4,611,084 2.5051 3.64%
2017-10-04 0 0.550 0.550 0.560 0.540 0.860 85,060,000 59,122,100 0.6951 2.413 2.413 2.457 2.369 3.773 19,387,978 3.0494 -14.06%
2017-10-03 0 0.640 0.630 0.640 0.550 0.690 90,250,000 53,897,300 0.5972 2.808 2.764 2.808 2.413 3.027 20,570,950 2.6201 16.36%
2017-09-29 0 0.550 0.550 0.560 0.540 0.650 94,690,000 55,147,300 0.5824 2.413 2.413 2.457 2.369 2.852 21,582,972 2.5551

Webb-site Database - Powered By Linux Group

Back to top