Geotech Holdings Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01707  2017-10-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.039 0.035 0.039 0.035 0.039 288,000 10,272 0.0357 0.039 0.035 0.039 0.035 0.039 288,000 0.0357 0.00%
2026-02-02 0 0.039 0.035 0.040 0.034 0.040 1,232,000 43,600 0.0354 0.039 0.035 0.040 0.034 0.040 1,232,000 0.0354 -7.14%
2026-01-30 0 0.042 0.039 0.042 0.038 0.045 712,000 27,944 0.0392 0.042 0.039 0.042 0.038 0.045 712,000 0.0392 -6.67%
2026-01-29 0 0.045 0.041 0.045 0.045 0.045 48,000 2,160 0.0450 0.045 0.041 0.045 0.045 0.045 48,000 0.0450 0.00%
2026-01-28 0 0.045 0.042 0.046 0.040 0.045 160,000 6,960 0.0435 0.045 0.042 0.046 0.040 0.045 160,000 0.0435 9.76%
2026-01-27 0 0.041 0.040 0.044 0.041 0.041 64,000 2,624 0.0410 0.041 0.040 0.044 0.041 0.041 64,000 0.0410 0.00%
2026-01-26 0 0.041 0.041 0.044 0.041 0.044 296,000 12,552 0.0424 0.041 0.041 0.044 0.041 0.044 296,000 0.0424 -6.82%
2026-01-23 0 0.044 0.043 0.048 0.040 0.057 2,168,000 103,488 0.0477 0.044 0.043 0.048 0.040 0.057 2,168,000 0.0477 10.00%
2026-01-22 0 0.040 0.039 0.043 0.040 0.040 376,000 15,040 0.0400 0.040 0.039 0.043 0.040 0.040 376,000 0.0400 0.00%
2026-01-21 0 0.040 0.040 0.044 0.040 0.044 1,104,000 45,808 0.0415 0.040 0.040 0.044 0.040 0.044 1,104,000 0.0415 -11.11%
2026-01-20 0 0.045 0.042 0.049 0.045 0.045 48,000 2,160 0.0450 0.045 0.042 0.049 0.045 0.045 48,000 0.0450 0.00%
2026-01-19 0 0.045 0.043 0.045 0.044 0.050 608,000 27,888 0.0459 0.045 0.043 0.045 0.044 0.050 608,000 0.0459 2.27%
2026-01-16 0 0.044 0.044 0.048 0.043 0.047 1,600,000 71,600 0.0448 0.044 0.044 0.048 0.043 0.047 1,600,000 0.0448 -6.38%
2026-01-15 0 0.047 0.046 0.049 0.047 0.063 2,848,000 139,776 0.0491 0.047 0.046 0.049 0.047 0.063 2,848,000 0.0491 -9.62%
2026-01-14 0 0.052 0.052 0.054 0.050 0.056 2,504,000 134,072 0.0535 0.052 0.052 0.054 0.050 0.056 2,504,000 0.0535 -7.14%
2026-01-13 0 0.056 0.056 0.058 0.051 0.065 1,992,000 114,264 0.0574 0.056 0.056 0.058 0.051 0.065 1,992,000 0.0574 -11.11%
2026-01-09 0 0.063 0.063 0.067 0.057 0.119 47,760,000 3,521,816 0.0737 0.063 0.063 0.067 0.057 0.119 47,760,000 0.0737 -7.35%
2026-01-08 0 0.068 0.062 0.068 0.036 0.077 21,152,000 1,107,640 0.0524 0.068 0.062 0.068 0.036 0.077 21,152,000 0.0524 94.29%
2026-01-07 0 0.035 0.032 0.035 - - 0 0 - 0.035 0.032 0.035 - - 0 - 0.00%
2026-01-06 0 0.035 0.032 0.035 - - 0 0 - 0.035 0.032 0.035 - - 0 - 0.00%
2026-01-05 0 0.035 0.032 0.035 - - 0 0 - 0.035 0.032 0.035 - - 0 - 0.00%
2025-12-31 0 0.035 0.032 0.036 - - 0 0 - 0.035 0.032 0.036 - - 0 - 0.00%
2025-12-30 0 0.035 0.033 0.035 0.032 0.035 56,000 1,912 0.0341 0.035 0.033 0.035 0.032 0.035 56,000 0.0341 -2.78%
2025-12-29 0 0.036 0.031 0.037 0.035 0.036 496,000 17,712 0.0357 0.036 0.031 0.037 0.035 0.036 496,000 0.0357 2.86%
2025-12-24 0 0.035 0.030 0.035 - - 0 0 - 0.035 0.030 0.035 - - 0 - 0.00%
2025-12-23 0 0.035 0.031 0.035 - - 0 0 - 0.035 0.031 0.035 - - 0 - 0.00%
2025-12-22 0 0.035 0.032 0.035 0.035 0.035 176,000 6,160 0.0350 0.035 0.032 0.035 0.035 0.035 176,000 0.0350 12.90%
2025-12-19 0 0.031 0.031 0.035 - - 0 0 - 0.031 0.031 0.035 - - 0 - 0.00%
2025-12-18 0 0.031 0.030 0.035 0.031 0.031 56,000 1,736 0.0310 0.031 0.030 0.035 0.031 0.031 56,000 0.0310 0.00%
2025-12-17 0 0.031 0.031 0.035 0.031 0.031 64,000 1,984 0.0310 0.031 0.031 0.035 0.031 0.031 64,000 0.0310 0.00%
2025-12-16 0 0.031 0.031 0.035 0.031 0.031 88,000 2,728 0.0310 0.031 0.031 0.035 0.031 0.031 88,000 0.0310 -8.82%
2025-12-15 0 0.034 0.032 0.036 0.034 0.035 168,000 5,776 0.0344 0.034 0.032 0.036 0.034 0.035 168,000 0.0344 0.00%
2025-12-12 0 0.034 0.031 0.035 - - 0 0 - 0.034 0.031 0.035 - - 0 - 0.00%
2025-12-11 0 0.034 0.031 0.035 - - 0 0 - 0.034 0.031 0.035 - - 0 - 0.00%
2025-12-10 0 0.034 0.033 0.035 0.034 0.034 88,000 2,992 0.0340 0.034 0.033 0.035 0.034 0.034 88,000 0.0340 6.25%
2025-12-09 0 0.032 0.032 0.034 0.031 0.033 1,592,000 50,248 0.0316 0.032 0.032 0.034 0.031 0.033 1,592,000 0.0316 -11.11%
2025-12-08 0 0.036 0.034 0.036 - - 0 0 - 0.036 0.034 0.036 - - 0 - 0.00%
2025-12-05 0 0.036 0.034 0.036 0.033 0.036 176,000 5,872 0.0334 0.036 0.034 0.036 0.033 0.036 176,000 0.0334 -5.26%
2025-12-04 0 0.038 0.034 0.038 - - 0 0 - 0.038 0.034 0.038 - - 0 - 0.00%
2025-12-03 0 0.038 0.034 0.038 - - 0 0 - 0.038 0.034 0.038 - - 0 - 0.00%
2025-12-02 0 0.038 0.034 0.038 0.033 0.038 1,008,000 36,096 0.0358 0.038 0.034 0.038 0.033 0.038 1,008,000 0.0358 18.75%
2025-12-01 0 0.032 0.032 0.036 0.032 0.033 312,000 10,080 0.0323 0.032 0.032 0.036 0.032 0.033 312,000 0.0323 -3.03%
2025-11-28 0 0.033 0.033 0.036 0.032 0.052 8,056,000 300,856 0.0373 0.033 0.033 0.036 0.032 0.052 8,056,000 0.0373 6.45%
2025-11-27 0 0.031 0.031 0.034 0.031 0.034 2,320,000 73,480 0.0317 0.031 0.031 0.034 0.031 0.034 2,320,000 0.0317 -11.43%
2025-11-26 0 0.035 0.035 0.036 0.035 0.037 120,000 4,312 0.0359 0.035 0.035 0.036 0.035 0.037 120,000 0.0359 -7.89%
2025-11-25 0 0.038 0.035 0.038 0.039 0.039 8,000 312 0.0390 0.038 0.035 0.038 0.039 0.039 8,000 0.0390 5.56%
2025-11-24 0 0.036 0.036 0.039 0.035 0.035 16,000 560 0.0350 0.036 0.036 0.039 0.035 0.035 16,000 0.0350 0.00%
2025-11-21 0 0.036 0.036 0.037 0.036 0.036 152,000 5,472 0.0360 0.036 0.036 0.037 0.036 0.036 152,000 0.0360 0.00%
2025-11-20 0 0.036 0.036 0.039 0.036 0.038 72,000 2,632 0.0366 0.036 0.036 0.039 0.036 0.038 72,000 0.0366 -2.70%
2025-11-19 0 0.037 0.036 0.038 0.035 0.036 864,000 31,136 0.0360 0.037 0.036 0.038 0.035 0.036 864,000 0.0360 5.71%
2025-11-18 0 0.035 0.035 0.038 0.035 0.040 1,264,000 45,856 0.0363 0.035 0.035 0.038 0.035 0.040 1,264,000 0.0363 -12.50%
2025-11-17 0 0.040 0.037 0.040 0.037 0.040 144,000 5,632 0.0391 0.040 0.037 0.040 0.037 0.040 144,000 0.0391 -2.44%
2025-11-14 0 0.041 0.039 0.041 0.037 0.041 224,000 8,640 0.0386 0.041 0.039 0.041 0.037 0.041 224,000 0.0386 -4.65%
2025-11-13 0 0.043 0.040 0.043 0.034 0.043 1,848,000 70,504 0.0382 0.043 0.040 0.043 0.034 0.043 1,848,000 0.0382 2.38%
2025-11-12 0 0.042 0.043 0.047 0.041 0.047 1,584,000 73,664 0.0465 0.042 0.043 0.047 0.041 0.047 1,584,000 0.0465 -10.64%
2025-11-11 0 0.047 0.044 0.047 0.037 0.057 18,456,000 879,736 0.0477 0.047 0.044 0.047 0.037 0.057 18,456,000 0.0477 20.51%
2025-11-10 0 0.039 0.038 0.042 0.037 0.045 3,624,000 146,968 0.0406 0.039 0.038 0.042 0.037 0.045 3,624,000 0.0406 5.41%
2025-11-07 0 0.037 0.035 0.037 0.034 0.038 4,640,000 164,320 0.0354 0.037 0.035 0.037 0.034 0.038 4,640,000 0.0354 5.71%
2025-11-06 0 0.035 0.035 0.036 0.034 0.041 6,016,000 215,736 0.0359 0.035 0.035 0.036 0.034 0.041 6,016,000 0.0359 -10.26%
2025-11-05 0 0.039 0.038 0.039 0.038 0.051 2,584,000 104,496 0.0404 0.039 0.038 0.039 0.038 0.051 2,584,000 0.0404 -18.75%
2025-11-04 0 0.048 0.047 0.050 0.047 0.059 1,168,000 57,832 0.0495 0.048 0.047 0.050 0.047 0.059 1,168,000 0.0495 -22.58%
2025-11-03 0 0.062 0.053 0.062 0.059 0.063 200,000 12,488 0.0624 0.062 0.053 0.062 0.059 0.063 200,000 0.0624 3.33%
2025-10-31 0 0.060 0.060 0.062 0.053 0.060 200,000 11,408 0.0570 0.060 0.060 0.062 0.053 0.060 200,000 0.0570 17.65%
2025-10-30 0 0.051 0.050 0.058 0.050 0.051 640,000 32,472 0.0507 0.051 0.050 0.058 0.050 0.051 640,000 0.0507 2.00%
2025-10-28 0 0.050 0.045 0.050 0.049 0.055 1,616,000 80,328 0.0497 0.050 0.045 0.050 0.049 0.055 1,616,000 0.0497 -9.09%
2025-10-27 0 0.055 0.055 0.070 0.055 0.062 320,000 18,928 0.0592 0.055 0.055 0.070 0.055 0.062 320,000 0.0592 -19.12%
2025-10-24 0 0.068 0.068 0.069 0.068 0.068 64,000 4,352 0.0680 0.068 0.068 0.069 0.068 0.068 64,000 0.0680 4.62%
2025-10-23 0 0.065 0.065 0.069 0.064 0.064 16,000 1,024 0.0640 0.065 0.065 0.069 0.064 0.064 16,000 0.0640 0.00%
2025-10-22 0 0.065 0.065 0.071 0.065 0.070 168,000 11,264 0.0670 0.065 0.065 0.071 0.065 0.070 168,000 0.0670 -7.14%
2025-10-21 0 0.070 0.066 0.070 0.063 0.070 968,000 64,928 0.0671 0.070 0.066 0.070 0.063 0.070 968,000 0.0671 14.75%
2025-10-20 0 0.061 0.060 0.062 0.056 0.064 912,000 54,136 0.0594 0.061 0.060 0.062 0.056 0.064 912,000 0.0594 10.91%
2025-10-17 0 0.055 0.051 0.055 0.049 0.057 2,592,000 134,656 0.0520 0.055 0.051 0.055 0.049 0.057 2,592,000 0.0520 -5.17%
2025-10-16 0 0.058 0.058 0.060 0.057 0.081 2,408,000 155,528 0.0646 0.058 0.058 0.060 0.057 0.081 2,408,000 0.0646 -25.64%
2025-10-15 0 0.078 0.078 0.083 0.074 0.090 1,808,000 139,616 0.0772 0.078 0.078 0.083 0.074 0.090 1,808,000 0.0772 -17.02%
2025-10-14 0 0.094 0.085 0.098 0.085 0.099 384,000 33,120 0.0863 0.094 0.085 0.098 0.085 0.099 384,000 0.0863 0.00%
2025-10-13 0 0.094 0.081 0.094 0.085 0.095 160,000 13,704 0.0857 0.094 0.081 0.094 0.085 0.095 160,000 0.0857 1.08%
2025-10-10 0 0.093 0.081 0.093 0.090 0.093 160,000 14,856 0.0929 0.093 0.081 0.093 0.090 0.093 160,000 0.0929 0.00%
2025-10-09 0 0.093 0.085 0.096 0.093 0.094 248,000 23,184 0.0935 0.093 0.085 0.096 0.093 0.094 248,000 0.0935 -4.12%
2025-10-08 0 0.097 0.088 0.098 0.092 0.097 208,000 19,472 0.0936 0.097 0.088 0.098 0.092 0.097 208,000 0.0936 2.11%
2025-10-06 0 0.095 0.093 0.095 0.093 0.105 2,080,000 201,408 0.0968 0.095 0.093 0.095 0.093 0.105 2,080,000 0.0968 -15.18%
2025-10-03 0 0.112 0.105 0.123 - - 0 0 - 0.112 0.105 0.123 - - 0 - 0.00%
2025-10-02 0 0.112 0.103 0.139 0.112 0.120 224,000 25,648 0.1145 0.112 0.103 0.139 0.112 0.120 224,000 0.1145 -6.67%
2025-09-30 0 0.120 0.120 0.139 0.120 0.125 72,000 8,784 0.1220 0.120 0.120 0.139 0.120 0.125 72,000 0.1220 -13.67%
2025-09-29 0 0.139 0.121 0.139 - - 0 0 - 0.139 0.121 0.139 - - 0 - -4.14%
2025-09-26 0 0.145 0.121 0.145 - - 0 0 - 0.145 0.121 0.145 - - 0 - 0.00%
2025-09-25 0 0.145 0.121 0.145 - - 0 0 - 0.145 0.121 0.145 - - 0 - 0.00%
2025-09-24 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2025-09-23 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2025-09-22 0 0.145 0.121 0.145 0.144 0.145 24,000 3,464 0.1443 0.145 0.121 0.145 0.144 0.145 24,000 0.1443 0.69%
2025-09-19 0 0.144 0.121 0.144 - - 0 0 - 0.144 0.121 0.144 - - 0 - 0.00%
2025-09-18 0 0.144 0.121 0.144 0.143 0.144 24,000 3,440 0.1433 0.144 0.121 0.144 0.143 0.144 24,000 0.1433 0.00%
2025-09-17 0 0.144 0.129 0.137 0.129 0.150 320,000 44,448 0.1389 0.144 0.129 0.137 0.129 0.150 320,000 0.1389 8.27%
2025-09-16 0 0.133 0.123 0.133 - - 0 0 - 0.133 0.123 0.133 - - 0 - -0.75%
2025-09-15 0 0.134 0.134 0.148 0.134 0.140 344,000 46,992 0.1366 0.134 0.134 0.148 0.134 0.140 344,000 0.1366 4.69%
2025-09-12 0 0.128 0.128 0.134 0.125 0.155 2,736,000 365,816 0.1337 0.128 0.128 0.134 0.125 0.155 2,736,000 0.1337 10.34%
2025-09-11 0 0.116 0.115 0.119 0.106 0.119 112,000 12,720 0.1136 0.116 0.115 0.119 0.106 0.119 112,000 0.1136 1.75%
2025-09-10 0 0.114 0.110 0.117 0.110 0.117 136,000 15,656 0.1151 0.114 0.110 0.117 0.110 0.117 136,000 0.1151 -8.80%
2025-09-09 0 0.125 0.116 0.128 0.108 0.125 896,000 103,256 0.1152 0.125 0.116 0.128 0.108 0.125 896,000 0.1152 15.74%
2025-09-08 0 0.108 0.102 0.108 0.100 0.113 12,920,000 1,311,144 0.1015 0.108 0.102 0.108 0.100 0.113 12,920,000 0.1015 4.85%
2025-09-05 0 0.103 0.092 0.105 0.103 0.103 80,000 8,240 0.1030 0.103 0.092 0.105 0.103 0.103 80,000 0.1030 -1.90%
2025-09-04 0 0.105 0.092 0.105 - - 0 0 - 0.105 0.092 0.105 - - 0 - -2.78%
2025-09-03 0 0.108 0.092 0.108 - - 0 0 - 0.108 0.092 0.108 - - 0 - -0.92%
2025-09-02 0 0.109 0.092 0.109 - - 0 0 - 0.109 0.092 0.109 - - 0 - 0.00%
2025-09-01 0 0.109 0.092 0.109 0.110 0.110 8,000 880 0.1100 0.109 0.092 0.109 0.110 0.110 8,000 0.1100 9.00%
2025-08-29 0 0.100 0.092 0.105 0.100 0.100 128,000 12,800 0.1000 0.100 0.092 0.105 0.100 0.100 128,000 0.1000 0.00%
2025-08-28 0 0.100 0.092 0.100 - - 0 0 - 0.100 0.092 0.100 - - 0 - 0.00%
2025-08-27 0 0.100 0.092 0.100 0.099 0.104 216,000 21,624 0.1001 0.100 0.092 0.100 0.099 0.104 216,000 0.1001 5.26%
2025-08-26 0 0.095 0.095 0.098 - - 0 0 - 0.095 0.095 0.098 - - 0 - 0.00%
2025-08-25 0 0.095 0.092 0.095 0.113 0.113 8,000 904 0.1130 0.095 0.092 0.095 0.113 0.113 8,000 0.1130 -8.65%
2025-08-22 0 0.104 0.092 0.104 - - 0 0 - 0.104 0.092 0.104 - - 0 - 0.00%
2025-08-21 0 0.104 0.092 0.104 - - 0 0 - 0.104 0.092 0.104 - - 0 - 0.00%
2025-08-20 0 0.104 0.092 0.104 - - 0 0 - 0.104 0.092 0.104 - - 0 - 0.00%
2025-08-19 0 0.104 0.092 0.104 0.105 0.105 8,000 840 0.1050 0.104 0.092 0.104 0.105 0.105 8,000 0.1050 6.12%
2025-08-18 0 0.098 0.092 0.105 - - 0 0 - 0.098 0.092 0.105 - - 0 - 0.00%
2025-08-15 0 0.098 0.092 0.100 - - 0 0 - 0.098 0.092 0.100 - - 0 - 0.00%
2025-08-14 0 0.098 0.092 0.100 - - 0 0 - 0.098 0.092 0.100 - - 0 - 0.00%
2025-08-13 0 0.098 0.092 0.100 - - 0 0 - 0.098 0.092 0.100 - - 0 - 0.00%
2025-08-12 0 0.098 0.092 0.106 0.098 0.100 352,000 34,640 0.0984 0.098 0.092 0.106 0.098 0.100 352,000 0.0984 -1.01%
2025-08-11 0 0.099 0.092 0.102 - - 0 0 - 0.099 0.092 0.102 - - 0 - 0.00%
2025-08-08 0 0.099 0.092 0.105 - - 0 0 - 0.099 0.092 0.105 - - 0 - 0.00%
2025-08-07 0 0.099 0.093 0.104 - - 0 0 - 0.099 0.093 0.104 - - 0 - 0.00%
2025-08-06 0 0.099 0.093 0.106 - - 0 0 - 0.099 0.093 0.106 - - 0 - 0.00%
2025-08-05 0 0.099 0.093 0.099 0.099 0.099 80,000 7,920 0.0990 0.099 0.093 0.099 0.099 0.099 80,000 0.0990 0.00%
2025-08-04 0 0.099 0.099 0.106 - - 0 0 - 0.099 0.099 0.106 - - 0 - 0.00%
2025-08-01 0 0.099 0.093 0.100 0.099 0.099 80,000 7,920 0.0990 0.099 0.093 0.100 0.099 0.099 80,000 0.0990 1.02%
2025-07-31 0 0.098 0.093 0.098 0.100 0.100 24,000 2,400 0.1000 0.098 0.093 0.098 0.100 0.100 24,000 0.1000 3.16%
2025-07-30 0 0.095 0.094 0.106 0.092 0.106 280,000 26,464 0.0945 0.095 0.094 0.106 0.092 0.106 280,000 0.0945 -11.21%
2025-07-29 0 0.107 0.088 0.107 - - 0 0 - 0.107 0.088 0.107 - - 0 - 0.00%
2025-07-28 0 0.107 0.088 0.108 - - 0 0 - 0.107 0.088 0.108 - - 0 - 0.00%
2025-07-25 0 0.107 0.088 0.110 - - 0 0 - 0.107 0.088 0.110 - - 0 - 0.00%
2025-07-24 0 0.107 0.088 0.107 0.107 0.107 48,000 5,136 0.1070 0.107 0.088 0.107 0.107 0.107 48,000 0.1070 0.00%
2025-07-23 0 0.107 0.088 0.107 - - 0 0 - 0.107 0.088 0.107 - - 0 - -2.73%
2025-07-22 0 0.110 0.088 0.110 0.110 0.110 8,000 880 0.1100 0.110 0.088 0.110 0.110 0.110 8,000 0.1100 2.80%
2025-07-21 0 0.107 0.088 0.107 0.107 0.107 16,000 1,712 0.1070 0.107 0.088 0.107 0.107 0.107 16,000 0.1070 0.00%
2025-07-18 0 0.107 0.088 0.110 - - 0 0 - 0.107 0.088 0.110 - - 0 - 0.00%
2025-07-17 0 0.107 0.088 0.107 - - 0 0 - 0.107 0.088 0.107 - - 0 - -0.93%
2025-07-16 0 0.108 0.092 0.108 0.110 0.110 8,000 880 0.1100 0.108 0.092 0.108 0.110 0.110 8,000 0.1100 2.86%
2025-07-15 0 0.105 0.097 0.105 0.100 0.109 472,000 49,328 0.1045 0.105 0.097 0.105 0.100 0.109 472,000 0.1045 8.25%
2025-07-14 0 0.097 0.076 0.110 0.097 0.097 8,000 776 0.0970 0.097 0.076 0.110 0.097 0.097 8,000 0.0970 0.00%
2025-07-11 0 0.097 0.085 0.110 0.097 0.097 16,000 1,552 0.0970 0.097 0.085 0.110 0.097 0.097 16,000 0.0970 11.49%
2025-07-10 0 0.087 0.087 0.103 0.087 0.093 120,000 11,040 0.0920 0.087 0.087 0.103 0.087 0.093 120,000 0.0920 -18.69%
2025-07-09 0 0.107 0.076 0.108 - - 0 0 - 0.107 0.076 0.108 - - 0 - 0.00%
2025-07-08 0 0.107 0.091 0.108 0.107 0.107 216,000 23,160 0.1072 0.107 0.091 0.108 0.107 0.107 216,000 0.1072 11.46%
2025-07-07 0 0.096 0.082 0.108 - - 0 0 - 0.096 0.082 0.108 - - 0 - 0.00%
2025-07-04 0 0.096 0.082 0.097 0.096 0.096 168,000 16,128 0.0960 0.096 0.082 0.097 0.096 0.096 168,000 0.0960 -4.00%
2025-07-03 0 0.100 0.082 0.100 - - 0 0 - 0.100 0.082 0.100 - - 0 - 0.00%
2025-07-02 0 0.100 0.082 0.100 0.100 0.100 8,000 800 0.1000 0.100 0.082 0.100 0.100 0.100 8,000 0.1000 1.01%
2025-06-30 0 0.099 0.082 0.099 0.100 0.100 40,000 4,000 0.1000 0.099 0.082 0.099 0.100 0.100 40,000 0.1000 3.12%
2025-06-27 0 0.096 0.082 0.104 0.092 0.096 32,000 3,008 0.0940 0.096 0.082 0.104 0.092 0.096 32,000 0.0940 12.94%
2025-06-26 0 0.085 0.085 0.096 0.085 0.092 296,000 26,504 0.0895 0.085 0.085 0.096 0.085 0.092 296,000 0.0895 -15.00%
2025-06-25 0 0.100 0.090 0.100 - - 0 0 - 0.100 0.090 0.100 - - 0 - -2.91%
2025-06-24 0 0.103 0.092 0.105 0.103 0.105 488,000 50,744 0.1040 0.103 0.092 0.105 0.103 0.105 488,000 0.1040 -4.63%
2025-06-23 0 0.108 0.092 0.108 0.108 0.108 8,000 864 0.1080 0.108 0.092 0.108 0.108 0.108 8,000 0.1080 0.00%
2025-06-20 0 0.108 0.093 0.110 0.093 0.108 184,000 17,352 0.0943 0.108 0.093 0.110 0.093 0.108 184,000 0.0943 -1.82%
2025-06-19 0 0.110 0.090 0.111 - - 0 0 - 0.110 0.090 0.111 - - 0 - -0.90%
2025-06-18 0 0.111 0.090 0.112 - - 0 0 - 0.111 0.090 0.112 - - 0 - -0.89%
2025-06-17 0 0.112 0.095 0.117 0.108 0.112 240,000 26,512 0.1105 0.112 0.095 0.117 0.108 0.112 240,000 0.1105 2.75%
2025-06-16 0 0.109 0.090 0.109 0.111 0.111 8,000 888 0.1110 0.109 0.090 0.109 0.111 0.111 8,000 0.1110 2.83%
2025-06-13 0 0.106 0.108 0.118 0.105 0.105 8,000 840 0.1050 0.106 0.108 0.118 0.105 0.105 8,000 0.1050 0.95%
2025-06-12 0 0.105 0.096 0.117 0.100 0.105 80,000 8,240 0.1030 0.105 0.096 0.117 0.100 0.105 80,000 0.1030 5.00%
2025-06-11 0 0.100 0.095 0.100 0.100 0.100 136,000 13,360 0.0982 0.100 0.095 0.100 0.100 0.100 136,000 0.0982 0.00%
2025-06-10 0 0.100 0.099 0.103 - - 0 0 - 0.100 0.099 0.103 - - 0 - 0.00%
2025-06-09 0 0.100 0.099 0.108 0.100 0.108 48,000 4,928 0.1027 0.100 0.099 0.108 0.100 0.108 48,000 0.1027 -7.41%
2025-06-06 0 0.108 0.100 0.116 - - 0 0 - 0.108 0.100 0.116 - - 0 - 0.00%
2025-06-05 0 0.108 0.100 0.117 - - 0 0 - 0.108 0.100 0.117 - - 0 - 0.00%
2025-06-04 0 0.108 0.100 0.116 - - 0 0 - 0.108 0.100 0.116 - - 0 - 0.00%
2025-06-03 0 0.108 0.100 0.116 - - 0 0 - 0.108 0.100 0.116 - - 0 - 0.00%
2025-06-02 0 0.108 0.100 0.112 - - 0 0 - 0.108 0.100 0.112 - - 0 - 0.00%
2025-05-30 0 0.108 0.099 0.108 0.098 0.108 208,000 20,984 0.1009 0.108 0.099 0.108 0.098 0.108 208,000 0.1009 3.85%
2025-05-29 0 0.104 0.104 0.111 0.101 0.103 16,000 1,632 0.1020 0.104 0.104 0.111 0.101 0.103 16,000 0.1020 4.00%
2025-05-28 0 0.100 0.096 0.104 0.096 0.100 32,000 3,104 0.0970 0.100 0.096 0.104 0.096 0.100 32,000 0.0970 2.04%
2025-05-27 0 0.098 0.095 0.104 0.096 0.117 1,008,000 104,800 0.1040 0.098 0.095 0.104 0.096 0.117 1,008,000 0.1040 -19.01%
2025-05-26 0 0.121 0.117 0.131 0.117 0.131 776,000 94,296 0.1215 0.121 0.117 0.131 0.117 0.131 776,000 0.1215 -18.79%
2025-05-23 0 0.149 0.135 0.149 - - 0 0 - 0.149 0.135 0.149 - - 0 - 0.00%
2025-05-22 0 0.149 0.135 0.149 - - 16,000 2,160 0.1350 0.149 0.135 0.149 - - 16,000 0.1350 -0.67%
2025-05-21 0 0.150 0.138 0.150 0.147 0.150 840,000 125,072 0.1489 0.150 0.138 0.150 0.147 0.150 840,000 0.1489 0.00%
2025-05-20 0 0.150 0.140 0.157 0.130 0.160 11,128,000 1,576,976 0.1417 0.150 0.140 0.157 0.130 0.160 11,128,000 0.1417 11.94%
2025-05-19 0 0.134 0.128 0.134 0.120 0.140 10,528,000 1,369,144 0.1300 0.134 0.128 0.134 0.120 0.140 10,528,000 0.1300 3.08%
2025-05-16 0 0.130 0.120 0.130 0.125 0.130 6,040,000 765,200 0.1267 0.130 0.120 0.130 0.125 0.130 6,040,000 0.1267 -2.26%
2025-05-15 0 0.133 0.118 0.133 0.109 0.137 9,968,000 1,224,008 0.1228 0.133 0.118 0.133 0.109 0.137 9,968,000 0.1228 20.91%
2025-05-14 0 0.110 0.106 0.110 0.095 0.125 9,296,000 1,019,096 0.1096 0.110 0.106 0.110 0.095 0.125 9,296,000 0.1096 -3.51%
2025-05-13 0 0.114 0.105 0.123 0.090 0.130 8,456,000 925,888 0.1095 0.114 0.105 0.123 0.090 0.130 8,456,000 0.1095 12.87%
2025-05-12 0 0.101 0.080 0.115 0.100 0.101 1,064,000 106,600 0.1002 0.101 0.080 0.115 0.100 0.101 1,064,000 0.1002 -0.98%
2025-05-09 0 0.102 - 0.114 - - 0 0 - 0.102 - 0.114 - - 0 - 0.00%
2025-05-08 0 0.102 - 0.102 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2025-05-07 0 0.102 - 0.102 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2025-05-06 0 0.102 - 0.102 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2025-05-02 0 0.102 - 0.116 - - 0 0 - 0.102 - 0.116 - - 0 - 0.00%
2025-04-30 0 0.102 - 0.116 - - 0 0 - 0.102 - 0.116 - - 0 - 0.00%
2025-04-29 0 0.102 - 0.116 - - 0 0 - 0.102 - 0.116 - - 0 - 0.00%
2025-04-28 0 0.102 - 0.116 - - 0 0 - 0.102 - 0.116 - - 0 - 0.00%
2025-04-25 0 0.102 - 0.116 - - 0 0 - 0.102 - 0.116 - - 0 - 0.00%
2025-04-24 0 0.102 - 0.116 - - 0 0 - 0.102 - 0.116 - - 0 - 0.00%
2025-04-23 0 0.102 0.080 0.116 - - 0 0 - 0.102 0.080 0.116 - - 0 - 0.00%
2025-04-22 0 0.102 - 0.116 - - 0 0 - 0.102 - 0.116 - - 0 - 0.00%
2025-04-17 0 0.102 - 0.116 - - 0 0 - 0.102 - 0.116 - - 0 - 0.00%
2025-04-16 0 0.102 - 0.116 - - 0 0 - 0.102 - 0.116 - - 0 - 0.00%
2025-04-15 0 0.102 - 0.118 - - 0 0 - 0.102 - 0.118 - - 0 - 0.00%
2025-04-14 0 0.102 0.080 0.118 - - 0 0 - 0.102 0.080 0.118 - - 0 - 0.00%
2025-04-11 0 0.102 - 0.117 - - 0 0 - 0.102 - 0.117 - - 0 - 0.00%
2025-04-10 0 0.102 - 0.120 - - 0 0 - 0.102 - 0.120 - - 0 - 0.00%
2025-04-09 0 0.102 - 0.102 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2025-04-08 0 0.102 - 0.122 - - 0 0 - 0.102 - 0.122 - - 0 - 0.00%
2025-04-07 0 0.102 - 0.109 - - 0 0 - 0.102 - 0.109 - - 0 - 0.00%
2025-04-03 0 0.102 - 0.102 0.102 0.102 40,000 4,080 0.1020 0.102 - 0.102 0.102 0.102 40,000 0.1020 0.00%
2025-04-02 0 0.102 - 0.102 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2025-04-01 0 0.102 - 0.102 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2025-03-31 0 0.102 - 0.102 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2025-03-28 0 0.102 - 0.102 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2025-03-27 0 0.102 - 0.102 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2025-03-26 0 0.102 - 0.110 - - 0 0 - 0.102 - 0.110 - - 0 - 0.00%
2025-03-25 0 0.102 - 0.102 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2025-03-24 0 0.102 - 0.102 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
2025-03-21 0 0.102 0.085 0.103 - - 0 0 - 0.102 0.085 0.103 - - 0 - 0.00%
2025-03-20 0 0.102 - 0.102 - - 0 0 - 0.102 - 0.102 - - 0 - -0.97%
2025-03-19 0 0.103 0.090 0.103 - - 0 0 - 0.103 0.090 0.103 - - 0 - 0.00%
2025-03-18 0 0.103 0.080 0.105 0.103 0.103 24,000 2,432 0.1013 0.103 0.080 0.105 0.103 0.103 24,000 0.1013 24.10%
2025-03-17 0 0.083 0.074 0.098 - - 0 0 - 0.083 0.074 0.098 - - 0 - 0.00%
2025-03-14 0 0.083 0.074 0.098 - - 0 0 - 0.083 0.074 0.098 - - 0 - 0.00%
2025-03-13 0 0.083 0.074 0.098 0.083 0.083 248,000 20,584 0.0830 0.083 0.074 0.098 0.083 0.083 248,000 0.0830 1.22%
2025-03-12 0 0.082 0.074 0.083 - - 0 0 - 0.082 0.074 0.083 - - 0 - 0.00%
2025-03-11 0 0.082 0.074 0.083 0.076 0.082 72,000 5,568 0.0773 0.082 0.074 0.083 0.076 0.082 72,000 0.0773 0.00%
2025-03-10 0 0.082 0.068 0.083 - - 0 0 - 0.082 0.068 0.083 - - 0 - 0.00%
2025-03-07 0 0.082 0.068 0.083 - - 0 0 - 0.082 0.068 0.083 - - 0 - 0.00%
2025-03-06 0 0.082 0.068 0.083 - - 0 0 - 0.082 0.068 0.083 - - 0 - 0.00%
2025-03-05 0 0.082 0.071 0.083 - - 0 0 - 0.082 0.071 0.083 - - 0 - 0.00%
2025-03-04 0 0.082 0.068 0.083 - - 0 0 - 0.082 0.068 0.083 - - 0 - 0.00%
2025-03-03 0 0.082 0.076 0.083 - - 0 0 - 0.082 0.076 0.083 - - 0 - 0.00%
2025-02-28 0 0.082 0.082 0.098 0.082 0.083 264,000 21,664 0.0821 0.082 0.082 0.098 0.082 0.083 264,000 0.0821 0.00%
2025-02-27 0 0.082 0.074 0.082 0.082 0.082 200,000 16,400 0.0820 0.082 0.074 0.082 0.082 0.082 200,000 0.0820 0.00%
2025-02-26 0 0.082 0.074 0.082 - - 0 0 - 0.082 0.074 0.082 - - 0 - 0.00%
2025-02-25 0 0.082 0.075 0.082 - - 0 0 - 0.082 0.075 0.082 - - 0 - 0.00%
2025-02-24 0 0.082 0.075 0.082 - - 0 0 - 0.082 0.075 0.082 - - 0 - -2.38%
2025-02-21 0 0.084 0.075 0.084 - - 0 0 - 0.084 0.075 0.084 - - 0 - 0.00%
2025-02-20 0 0.084 0.075 0.084 - - 0 0 - 0.084 0.075 0.084 - - 0 - 0.00%
2025-02-19 0 0.084 0.075 0.084 0.075 0.084 48,000 3,936 0.0820 0.084 0.075 0.084 0.075 0.084 48,000 0.0820 -1.18%
2025-02-18 0 0.085 0.081 0.099 - - 0 0 - 0.085 0.081 0.099 - - 0 - 0.00%
2025-02-17 0 0.085 0.081 0.099 - - 0 0 - 0.085 0.081 0.099 - - 0 - 0.00%
2025-02-14 0 0.085 0.085 0.115 0.082 0.082 24,000 1,968 0.0820 0.085 0.085 0.115 0.082 0.082 24,000 0.0820 -12.37%
2025-02-13 0 0.097 0.077 0.115 - - 0 0 - 0.097 0.077 0.115 - - 0 - 0.00%
2025-02-12 0 0.097 0.077 0.115 - - 0 0 - 0.097 0.077 0.115 - - 0 - 0.00%
2025-02-11 0 0.097 0.077 0.115 - - 0 0 - 0.097 0.077 0.115 - - 0 - 0.00%
2025-02-10 0 0.097 0.079 0.115 - - 0 0 - 0.097 0.079 0.115 - - 0 - 0.00%
2025-02-07 0 0.097 0.078 0.115 - - 0 0 - 0.097 0.078 0.115 - - 0 - 0.00%
2025-02-06 0 0.097 0.077 0.110 - - 0 0 - 0.097 0.077 0.110 - - 0 - 0.00%
2025-02-05 0 0.097 0.077 0.100 - - 0 0 - 0.097 0.077 0.100 - - 0 - 0.00%
2025-02-04 0 0.097 0.085 0.115 - - 0 0 - 0.097 0.085 0.115 - - 0 - 0.00%
2025-02-03 0 0.097 0.085 0.115 - - 0 0 - 0.097 0.085 0.115 - - 0 - 0.00%
2025-01-28 0 0.097 0.085 0.095 - - 0 0 - 0.097 0.085 0.095 - - 0 - 0.00%
2025-01-27 0 0.097 0.085 0.100 0.097 0.097 72,000 6,984 0.0970 0.097 0.085 0.100 0.097 0.097 72,000 0.0970 0.00%
2025-01-24 0 0.097 0.085 0.115 - - 0 0 - 0.097 0.085 0.115 - - 0 - 0.00%
2025-01-23 0 0.097 0.085 0.114 - - 0 0 - 0.097 0.085 0.114 - - 0 - 0.00%
2025-01-22 0 0.097 0.085 0.100 - - 0 0 - 0.097 0.085 0.100 - - 0 - 0.00%
2025-01-21 0 0.097 0.085 0.115 - - 0 0 - 0.097 0.085 0.115 - - 0 - 0.00%
2025-01-20 0 0.097 0.085 0.113 - - 0 0 - 0.097 0.085 0.113 - - 0 - 0.00%
2025-01-17 0 0.097 0.085 0.100 - - 0 0 - 0.097 0.085 0.100 - - 0 - 0.00%
2025-01-16 0 0.097 0.085 0.105 - - 0 0 - 0.097 0.085 0.105 - - 0 - 0.00%
2025-01-15 0 0.097 0.085 0.100 - - 0 0 - 0.097 0.085 0.100 - - 0 - 0.00%
2025-01-14 0 0.097 0.085 0.115 - - 0 0 - 0.097 0.085 0.115 - - 0 - 0.00%
2025-01-13 0 0.097 0.097 0.111 0.087 0.100 400,000 39,200 0.0980 0.097 0.097 0.111 0.087 0.100 400,000 0.0980 -2.02%
2025-01-10 0 0.099 0.085 0.100 - - 0 0 - 0.099 0.085 0.100 - - 0 - 0.00%
2025-01-09 0 0.099 0.085 0.115 0.093 0.099 88,000 8,664 0.0985 0.099 0.085 0.115 0.093 0.099 88,000 0.0985 -1.00%
2025-01-08 0 0.100 0.100 0.118 - - 0 0 - 0.100 0.100 0.118 - - 0 - 0.00%
2025-01-07 0 0.100 0.093 0.100 - - 0 0 - 0.100 0.093 0.100 - - 0 - 0.00%
2025-01-06 0 0.100 0.094 0.124 0.100 0.102 264,000 26,592 0.1007 0.100 0.094 0.124 0.100 0.102 264,000 0.1007 7.53%
2025-01-03 0 0.093 0.093 0.102 - - 0 0 - 0.093 0.093 0.102 - - 0 - 0.00%
2025-01-02 0 0.093 0.093 0.104 0.093 0.093 96,000 8,928 0.0930 0.093 0.093 0.104 0.093 0.093 96,000 0.0930 -13.08%
2024-12-31 0 0.107 0.091 0.124 - - 0 0 - 0.107 0.091 0.124 - - 0 - 0.00%
2024-12-30 0 0.107 0.100 0.115 - - 0 0 - 0.107 0.100 0.115 - - 0 - 0.00%
2024-12-27 0 0.107 0.091 0.124 - - 0 0 - 0.107 0.091 0.124 - - 0 - 0.00%
2024-12-24 0 0.107 0.091 0.124 0.104 0.107 56,000 5,848 0.1044 0.107 0.091 0.124 0.104 0.107 56,000 0.1044 2.88%
2024-12-23 0 0.104 0.104 0.108 0.104 0.105 88,000 9,208 0.1046 0.104 0.104 0.108 0.104 0.105 88,000 0.1046 -0.95%
2024-12-20 0 0.105 0.105 0.110 0.105 0.105 144,000 15,120 0.1050 0.105 0.105 0.110 0.105 0.105 144,000 0.1050 -4.55%
2024-12-19 0 0.110 0.105 0.120 0.110 0.110 8,000 880 0.1100 0.110 0.105 0.120 0.110 0.110 8,000 0.1100 0.00%
2024-12-18 0 0.110 0.110 0.122 0.110 0.110 48,000 5,280 0.1100 0.110 0.110 0.122 0.110 0.110 48,000 0.1100 -11.29%
2024-12-17 0 0.124 0.111 0.124 0.105 0.126 1,576,000 171,992 0.1091 0.124 0.111 0.124 0.105 0.126 1,576,000 0.1091 4.20%
2024-12-16 0 0.119 0.104 0.120 0.111 0.125 3,896,000 465,448 0.1195 0.119 0.104 0.120 0.111 0.125 3,896,000 0.1195 -4.03%
2024-12-13 0 0.124 0.118 0.124 0.116 0.138 15,792,000 1,971,576 0.1248 0.124 0.118 0.124 0.116 0.138 15,792,000 0.1248 0.00%
2024-12-12 0 0.124 0.121 0.128 0.110 0.140 17,016,000 2,161,936 0.1271 0.124 0.121 0.128 0.110 0.140 17,016,000 0.1271 0.00%
2024-12-11 0 0.124 0.114 0.124 0.114 0.141 16,808,000 2,078,552 0.1237 0.124 0.114 0.124 0.114 0.141 16,808,000 0.1237 -2.36%
2024-12-10 0 0.127 0.125 0.129 0.106 0.129 17,168,000 2,006,568 0.1169 0.127 0.125 0.129 0.106 0.129 17,168,000 0.1169 17.59%
2024-12-09 0 0.108 0.098 0.108 0.096 0.110 15,872,000 1,628,504 0.1026 0.108 0.098 0.108 0.096 0.110 15,872,000 0.1026 1.89%
2024-12-06 0 0.106 0.100 0.106 0.091 0.109 11,704,000 1,203,688 0.1028 0.106 0.100 0.106 0.091 0.109 11,704,000 0.1028 2.91%
2024-12-05 0 0.103 0.095 0.103 0.080 0.120 11,368,000 1,039,512 0.0914 0.103 0.095 0.103 0.080 0.120 11,368,000 0.0914 8.42%
2024-12-04 0 0.095 0.090 0.096 0.075 0.097 11,992,000 1,020,936 0.0851 0.095 0.090 0.096 0.075 0.097 11,992,000 0.0851 21.79%
2024-12-03 0 0.078 0.078 0.083 0.077 0.084 2,336,000 186,744 0.0799 0.078 0.078 0.083 0.077 0.084 2,336,000 0.0799 -10.34%
2024-12-02 0 0.087 0.076 0.087 0.076 0.108 504,000 40,216 0.0798 0.087 0.076 0.087 0.076 0.108 504,000 0.0798 14.47%
2024-11-29 0 0.076 0.072 0.076 0.072 0.089 472,000 37,536 0.0795 0.076 0.072 0.076 0.072 0.089 472,000 0.0795 7.04%
2024-11-28 0 0.071 0.065 0.071 - - 0 0 - 0.071 0.065 0.071 - - 0 - 0.00%
2024-11-27 0 0.071 0.067 0.071 0.065 0.071 736,000 49,384 0.0671 0.071 0.067 0.071 0.065 0.071 736,000 0.0671 -1.39%
2024-11-26 0 0.072 0.065 0.072 - - 0 0 - 0.072 0.065 0.072 - - 0 - 0.00%
2024-11-25 0 0.072 0.067 0.072 - - 0 0 - 0.072 0.067 0.072 - - 0 - 0.00%
2024-11-22 0 0.072 0.067 0.072 - - 0 0 - 0.072 0.067 0.072 - - 0 - 0.00%
2024-11-21 0 0.072 0.067 0.072 - - 0 0 - 0.072 0.067 0.072 - - 0 - -1.37%
2024-11-20 0 0.073 0.067 0.073 0.067 0.073 80,000 5,608 0.0701 0.073 0.067 0.073 0.067 0.073 80,000 0.0701 10.61%
2024-11-19 0 0.066 0.066 0.071 0.065 0.068 288,000 19,152 0.0665 0.066 0.066 0.071 0.065 0.068 288,000 0.0665 -2.94%
2024-11-18 0 0.068 0.068 0.072 0.068 0.068 24,000 1,632 0.0680 0.068 0.068 0.072 0.068 0.068 24,000 0.0680 0.00%
2024-11-15 0 0.068 0.068 0.076 0.065 0.074 184,000 12,240 0.0665 0.068 0.068 0.076 0.065 0.074 184,000 0.0665 -1.45%
2024-11-14 0 0.069 0.069 0.076 0.065 0.070 560,000 38,744 0.0692 0.069 0.069 0.076 0.065 0.070 560,000 0.0692 -12.66%
2024-11-13 0 0.079 0.072 0.079 0.067 0.079 392,000 28,816 0.0735 0.079 0.072 0.079 0.067 0.079 392,000 0.0735 19.70%
2024-11-12 0 0.066 0.066 0.072 0.066 0.088 176,000 12,920 0.0734 0.066 0.066 0.072 0.066 0.088 176,000 0.0734 -25.84%
2024-11-11 0 0.089 0.084 0.092 0.089 0.095 248,000 22,872 0.0922 0.089 0.084 0.092 0.089 0.095 248,000 0.0922 -3.26%
2024-11-08 0 0.092 0.092 0.099 0.065 0.155 34,480,000 3,114,200 0.0903 0.092 0.092 0.099 0.065 0.155 34,480,000 0.0903 33.33%
2024-11-07 0 0.069 0.063 0.070 0.068 0.069 440,000 30,296 0.0689 0.069 0.063 0.070 0.068 0.069 440,000 0.0689 -1.43%
2024-11-06 0 0.070 0.062 0.072 0.060 0.070 568,000 35,912 0.0632 0.070 0.062 0.072 0.060 0.070 568,000 0.0632 14.75%
2024-11-05 0 0.061 0.061 0.063 - - 0 0 - 0.061 0.061 0.063 - - 0 - 0.00%
2024-11-04 0 0.061 0.061 0.068 0.061 0.063 128,000 8,048 0.0629 0.061 0.061 0.068 0.061 0.063 128,000 0.0629 -3.17%
2024-11-01 0 0.063 0.061 0.063 - - 0 0 - 0.063 0.061 0.063 - - 0 - -1.56%
2024-10-31 0 0.064 0.060 0.064 - - 0 0 - 0.064 0.060 0.064 - - 0 - 0.00%
2024-10-30 0 0.064 0.062 0.064 - - 0 0 - 0.064 0.062 0.064 - - 0 - 0.00%
2024-10-29 0 0.064 0.060 0.066 - - 0 0 - 0.064 0.060 0.066 - - 0 - 0.00%
2024-10-28 0 0.064 0.064 0.066 - - 0 0 - 0.064 0.064 0.066 - - 0 - 0.00%
2024-10-25 0 0.064 0.064 0.067 - - 0 0 - 0.064 0.064 0.067 - - 0 - 1.59%
2024-10-24 0 0.063 0.062 0.065 0.062 0.067 376,000 24,080 0.0640 0.063 0.062 0.065 0.062 0.067 376,000 0.0640 -7.35%
2024-10-23 0 0.068 0.066 0.068 - - 0 0 - 0.068 0.066 0.068 - - 0 - -2.86%
2024-10-22 0 0.070 0.066 0.074 - - 0 0 - 0.070 0.066 0.074 - - 0 - 0.00%
2024-10-21 0 0.070 0.067 0.075 0.070 0.070 24,000 1,680 0.0700 0.070 0.067 0.075 0.070 0.070 24,000 0.0700 1.45%
2024-10-18 0 0.069 0.070 0.072 0.066 0.071 360,000 25,520 0.0709 0.069 0.070 0.072 0.066 0.071 360,000 0.0709 -2.82%
2024-10-17 0 0.071 0.071 0.073 0.071 0.071 96,000 6,816 0.0710 0.071 0.071 0.073 0.071 0.071 96,000 0.0710 -1.39%
2024-10-16 0 0.072 0.068 0.073 - - 0 0 - 0.072 0.068 0.073 - - 0 - 0.00%
2024-10-15 0 0.072 0.072 0.078 0.072 0.080 192,000 14,656 0.0763 0.072 0.072 0.078 0.072 0.080 192,000 0.0763 -10.00%
2024-10-14 0 0.080 0.072 0.085 0.071 0.080 296,000 22,408 0.0757 0.080 0.072 0.085 0.071 0.080 296,000 0.0757 15.94%
2024-10-10 0 0.069 0.066 0.070 - - 0 0 - 0.069 0.066 0.070 - - 0 - 0.00%
2024-10-09 0 0.069 0.069 0.072 - - 0 0 - 0.069 0.069 0.072 - - 0 - 0.00%
2024-10-08 0 0.069 0.069 0.071 0.065 0.069 304,000 20,280 0.0667 0.069 0.069 0.071 0.065 0.069 304,000 0.0667 -1.43%
2024-10-07 0 0.070 0.070 0.074 0.067 0.068 128,000 8,696 0.0679 0.070 0.070 0.074 0.067 0.068 128,000 0.0679 0.00%
2024-10-04 0 0.070 0.070 0.073 0.066 0.072 264,000 18,296 0.0693 0.070 0.070 0.073 0.066 0.072 264,000 0.0693 -2.78%
2024-10-03 0 0.072 0.066 0.072 - - 0 0 - 0.072 0.066 0.072 - - 0 - 0.00%
2024-10-02 0 0.072 0.064 0.072 0.063 0.073 624,000 43,176 0.0692 0.072 0.064 0.072 0.063 0.073 624,000 0.0692 4.35%
2024-09-30 0 0.069 0.064 0.069 0.070 0.070 160,000 11,200 0.0700 0.069 0.064 0.069 0.070 0.070 160,000 0.0700 -2.82%
2024-09-27 0 0.071 0.064 0.071 - - 0 0 - 0.071 0.064 0.071 - - 0 - 0.00%
2024-09-26 0 0.071 0.064 0.071 0.071 0.071 32,000 2,272 0.0710 0.071 0.064 0.071 0.071 0.071 32,000 0.0710 0.00%
2024-09-25 0 0.071 0.066 0.072 - - 0 0 - 0.071 0.066 0.072 - - 0 - 0.00%
2024-09-24 0 0.071 0.063 0.072 - - 0 0 - 0.071 0.063 0.072 - - 0 - 0.00%
2024-09-23 0 0.071 0.063 0.071 0.062 0.072 1,200,000 85,192 0.0710 0.071 0.063 0.071 0.062 0.072 1,200,000 0.0710 10.94%
2024-09-20 0 0.064 0.064 0.073 - - 0 0 - 0.064 0.064 0.073 - - 0 - 1.59%
2024-09-19 0 0.063 0.063 0.072 0.061 0.062 72,000 4,400 0.0611 0.063 0.063 0.072 0.061 0.062 72,000 0.0611 -16.00%
2024-09-17 0 0.075 0.061 0.075 - - 0 0 - 0.075 0.061 0.075 - - 0 - 0.00%
2024-09-16 0 0.075 0.062 0.077 - - 0 0 - 0.075 0.062 0.077 - - 0 - 0.00%
2024-09-13 0 0.075 0.062 0.077 - - 0 0 - 0.075 0.062 0.077 - - 0 - 0.00%
2024-09-12 0 0.075 0.064 0.078 - - 0 0 - 0.075 0.064 0.078 - - 0 - 0.00%
2024-09-11 0 0.075 0.062 0.078 0.075 0.075 16,000 1,200 0.0750 0.075 0.062 0.078 0.075 0.075 16,000 0.0750 7.14%
2024-09-10 0 0.070 0.061 0.072 0.059 0.070 120,000 8,040 0.0670 0.070 0.061 0.072 0.059 0.070 120,000 0.0670 4.48%
2024-09-09 0 0.067 0.058 0.068 - - 0 0 - 0.067 0.058 0.068 - - 0 - 0.00%
2024-09-05 0 0.067 0.057 0.067 - - 0 0 - 0.067 0.057 0.067 - - 0 - 0.00%
2024-09-04 0 0.067 0.059 0.067 - - 0 0 - 0.067 0.059 0.067 - - 0 - 0.00%
2024-09-03 0 0.067 0.060 0.067 0.057 0.067 112,000 7,360 0.0657 0.067 0.060 0.067 0.057 0.067 112,000 0.0657 17.54%
2024-09-02 0 0.057 0.057 0.063 0.057 0.060 184,000 10,912 0.0593 0.057 0.057 0.063 0.057 0.060 184,000 0.0593 -10.94%
2024-08-30 0 0.064 0.061 0.072 - - 0 0 - 0.064 0.061 0.072 - - 0 - 0.00%
2024-08-29 0 0.064 0.064 0.070 0.060 0.064 456,000 28,904 0.0634 0.064 0.064 0.070 0.060 0.064 456,000 0.0634 0.00%
2024-08-28 0 0.064 0.064 0.076 - - 0 0 - 0.064 0.064 0.076 - - 0 - 0.00%
2024-08-27 0 0.064 0.064 0.076 0.064 0.064 16,000 1,024 0.0640 0.064 0.064 0.076 0.064 0.064 16,000 0.0640 -11.11%
2024-08-26 0 0.072 0.064 0.080 - - 0 0 - 0.072 0.064 0.080 - - 0 - 0.00%
2024-08-23 0 0.072 0.065 0.085 - - 0 0 - 0.072 0.065 0.085 - - 0 - 0.00%
2024-08-22 0 0.072 0.064 0.090 - - 0 0 - 0.072 0.064 0.090 - - 0 - 0.00%
2024-08-21 0 0.072 0.064 0.090 - - 0 0 - 0.072 0.064 0.090 - - 0 - 0.00%
2024-08-20 0 0.072 0.064 0.085 - - 0 0 - 0.072 0.064 0.085 - - 0 - 0.00%
2024-08-19 0 0.072 0.064 0.098 - - 0 0 - 0.072 0.064 0.098 - - 0 - 0.00%
2024-08-16 0 0.072 0.064 0.098 - - 0 0 - 0.072 0.064 0.098 - - 0 - 0.00%
2024-08-15 0 0.072 0.065 0.083 - - 0 0 - 0.072 0.065 0.083 - - 0 - 0.00%
2024-08-14 0 0.072 0.072 0.082 0.072 0.072 56,000 4,032 0.0720 0.072 0.072 0.082 0.072 0.072 56,000 0.0720 0.00%
2024-08-13 0 0.072 0.072 0.073 0.072 0.073 152,000 11,040 0.0726 0.072 0.072 0.073 0.072 0.073 152,000 0.0726 0.00%
2024-08-12 0 0.072 0.072 0.080 - - 0 0 - 0.072 0.072 0.080 - - 0 - 0.00%
2024-08-09 0 0.072 0.065 0.080 0.072 0.072 24,000 1,720 0.0717 0.072 0.065 0.080 0.072 0.072 24,000 0.0717 1.41%
2024-08-08 0 0.071 0.065 0.080 - - 0 0 - 0.071 0.065 0.080 - - 0 - 0.00%
2024-08-07 0 0.071 0.069 0.080 - - 0 0 - 0.071 0.069 0.080 - - 0 - 0.00%
2024-08-06 0 0.071 0.070 0.073 0.070 0.079 424,000 30,384 0.0717 0.071 0.070 0.073 0.070 0.079 424,000 0.0717 -20.22%
2024-08-05 0 0.089 0.070 0.089 - - 0 0 - 0.089 0.070 0.089 - - 0 - -1.11%
2024-08-02 0 0.090 0.069 0.090 - - 0 0 - 0.090 0.069 0.090 - - 0 - 0.00%
2024-08-01 0 0.090 0.080 0.090 0.095 0.095 8,000 760 0.0950 0.090 0.080 0.090 0.095 0.095 8,000 0.0950 5.88%
2024-07-31 0 0.085 0.074 0.085 0.062 0.086 56,000 4,200 0.0750 0.085 0.074 0.085 0.062 0.086 56,000 0.0750 13.33%
2024-07-30 0 0.075 0.072 0.079 0.075 0.098 168,000 13,936 0.0830 0.075 0.072 0.079 0.075 0.098 168,000 0.0830 -11.76%
2024-07-29 0 0.085 0.085 0.092 0.085 0.180 7,560,000 1,185,616 0.1568 0.085 0.085 0.092 0.085 0.180 7,560,000 0.1568 -22.02%
2024-07-26 0 0.109 0.070 0.109 0.076 0.109 1,440,000 125,880 0.0874 0.109 0.070 0.109 0.076 0.109 1,440,000 0.0874 32.93%
2024-07-25 0 0.082 0.078 0.082 0.075 0.114 4,792,000 454,848 0.0949 0.082 0.078 0.082 0.075 0.114 4,792,000 0.0949 17.14%
2024-07-24 0 0.070 0.060 0.077 0.069 0.071 120,000 8,488 0.0707 0.070 0.060 0.077 0.069 0.071 120,000 0.0707 -1.41%
2024-07-23 0 0.071 0.063 0.071 - - 0 0 - 0.071 0.063 0.071 - - 0 - 0.00%
2024-07-22 0 0.071 0.063 0.071 - - 0 0 - 0.071 0.063 0.071 - - 0 - 0.00%
2024-07-19 0 0.071 0.070 0.077 - - 0 0 - 0.071 0.070 0.077 - - 0 - 0.00%
2024-07-18 0 0.071 0.070 0.077 0.070 0.071 104,000 7,288 0.0701 0.071 0.070 0.077 0.070 0.071 104,000 0.0701 1.43%
2024-07-17 0 0.070 0.070 0.075 - - 0 0 - 0.070 0.070 0.075 - - 0 - 0.00%
2024-07-16 0 0.070 0.070 0.077 0.070 0.075 144,000 10,256 0.0712 0.070 0.070 0.077 0.070 0.075 144,000 0.0712 0.00%
2024-07-15 0 0.070 0.070 0.079 - - 0 0 - 0.070 0.070 0.079 - - 0 - 0.00%
2024-07-12 0 0.070 0.070 0.076 - - 0 0 - 0.070 0.070 0.076 - - 0 - 0.00%
2024-07-11 0 0.070 0.069 0.076 0.070 0.077 152,000 11,384 0.0749 0.070 0.069 0.076 0.070 0.077 152,000 0.0749 4.48%
2024-07-10 0 0.067 0.066 0.077 0.067 0.067 48,000 3,216 0.0670 0.067 0.066 0.077 0.067 0.067 48,000 0.0670 -1.47%
2024-07-09 0 0.068 0.066 0.075 - - 0 0 - 0.068 0.066 0.075 - - 0 - 0.00%
2024-07-08 0 0.068 0.066 0.073 - - 0 0 - 0.068 0.066 0.073 - - 0 - 0.00%
2024-07-05 0 0.068 0.066 0.071 0.065 0.071 240,000 16,512 0.0688 0.068 0.066 0.071 0.065 0.071 240,000 0.0688 -6.85%
2024-07-04 0 0.073 0.065 0.076 0.063 0.075 128,000 8,672 0.0678 0.073 0.065 0.076 0.063 0.075 128,000 0.0678 0.00%
2024-07-03 0 0.073 0.066 0.073 0.065 0.073 112,000 7,904 0.0706 0.073 0.066 0.073 0.065 0.073 112,000 0.0706 12.31%
2024-07-02 0 0.065 0.064 0.074 0.061 0.082 360,000 24,568 0.0682 0.065 0.064 0.074 0.061 0.082 360,000 0.0682 -12.16%
2024-06-28 0 0.074 0.069 0.082 0.068 0.075 152,000 10,856 0.0714 0.074 0.069 0.082 0.068 0.075 152,000 0.0714 -1.33%
2024-06-27 0 0.075 0.075 0.084 0.075 0.096 792,000 63,816 0.0806 0.075 0.075 0.084 0.075 0.096 792,000 0.0806 -10.71%
2024-06-26 0 0.084 0.074 0.080 0.075 0.095 1,778,000 147,012 0.0827 0.084 0.074 0.080 0.075 0.095 1,778,000 0.0827 31.25%
2024-06-25 0 0.064 0.067 0.073 0.063 0.063 72,000 4,616 0.0641 0.064 0.067 0.073 0.063 0.063 72,000 0.0641 -12.33%
2024-06-24 0 0.073 0.070 0.073 - - 0 0 - 0.073 0.070 0.073 - - 0 - -1.35%
2024-06-21 0 0.074 0.074 0.085 0.073 0.083 928,000 69,688 0.0751 0.074 0.074 0.085 0.073 0.083 928,000 0.0751 -17.78%
2024-06-20 0 0.090 0.081 0.091 0.079 0.096 1,512,000 126,968 0.0840 0.090 0.081 0.091 0.079 0.096 1,512,000 0.0840 -4.26%
2024-06-19 0 0.094 0.094 0.097 0.093 0.149 8,392,000 907,520 0.1081 0.094 0.094 0.097 0.093 0.149 8,392,000 0.1081 -32.37%
2024-06-18 0 0.139 0.132 0.139 0.063 0.210 43,344,000 5,539,946 0.1278 0.139 0.132 0.139 0.063 0.210 43,344,000 0.1278 139.66%
2024-06-17 0 0.058 0.052 0.065 0.053 0.058 64,000 3,472 0.0543 0.058 0.052 0.065 0.053 0.058 64,000 0.0543 -12.12%
2024-06-14 0 0.066 0.058 0.069 - - 0 0 - 0.066 0.058 0.069 - - 0 - 0.00%
2024-06-13 0 0.066 0.058 0.076 - - 0 0 - 0.066 0.058 0.076 - - 0 - 0.00%
2024-06-12 0 0.066 0.060 0.080 - - 0 0 - 0.066 0.060 0.080 - - 0 - 0.00%
2024-06-11 0 0.066 0.059 0.079 - - 0 0 - 0.066 0.059 0.079 - - 0 - 0.00%
2024-06-07 0 0.066 0.060 0.078 - - 0 0 - 0.066 0.060 0.078 - - 0 - 0.00%
2024-06-06 0 0.066 0.058 0.080 - - 0 0 - 0.066 0.058 0.080 - - 0 - 0.00%
2024-06-05 0 0.066 0.066 0.078 - - 0 0 - 0.066 0.066 0.078 - - 0 - 0.00%
2024-06-04 0 0.066 0.059 0.080 - - 0 0 - 0.066 0.059 0.080 - - 0 - 0.00%
2024-06-03 0 0.066 0.059 0.080 - - 0 0 - 0.066 0.059 0.080 - - 0 - 0.00%
2024-05-31 0 0.066 0.058 0.079 - - 0 0 - 0.066 0.058 0.079 - - 0 - 0.00%
2024-05-30 0 0.066 0.060 0.077 - - 0 0 - 0.066 0.060 0.077 - - 0 - 0.00%
2024-05-29 0 0.066 0.066 0.073 0.058 0.067 248,000 16,192 0.0653 0.066 0.066 0.073 0.058 0.067 248,000 0.0653 13.79%
2024-05-28 0 0.058 0.053 0.073 - - 0 0 - 0.058 0.053 0.073 - - 0 - 0.00%
2024-05-27 0 0.058 0.053 0.074 - - 0 0 - 0.058 0.053 0.074 - - 0 - 0.00%
2024-05-24 0 0.058 0.053 0.058 - - 0 0 - 0.058 0.053 0.058 - - 0 - 0.00%
2024-05-23 0 0.058 0.053 0.075 - - 0 0 - 0.058 0.053 0.075 - - 0 - 0.00%
2024-05-22 0 0.058 0.053 0.075 - - 0 0 - 0.058 0.053 0.075 - - 0 - 0.00%
2024-05-21 0 0.058 0.058 0.074 - - 0 0 - 0.058 0.058 0.074 - - 0 - 1.75%
2024-05-20 0 0.057 0.058 0.073 0.050 0.057 200,000 10,832 0.0542 0.057 0.058 0.073 0.050 0.057 200,000 0.0542 -12.31%
2024-05-17 0 0.065 0.057 0.079 - - 0 0 - 0.065 0.057 0.079 - - 0 - 0.00%
2024-05-16 0 0.065 0.066 0.080 0.064 0.065 168,000 10,912 0.0650 0.065 0.066 0.080 0.064 0.065 168,000 0.0650 0.00%
2024-05-14 0 0.065 0.066 0.080 - - 0 0 - 0.065 0.066 0.080 - - 0 - 0.00%
2024-05-13 0 0.065 0.055 0.080 - - 0 0 - 0.065 0.055 0.080 - - 0 - 0.00%
2024-05-10 0 0.065 0.063 0.079 0.063 0.065 56,000 3,584 0.0640 0.065 0.063 0.079 0.063 0.065 56,000 0.0640 -1.52%
2024-05-09 0 0.066 0.064 0.080 0.062 0.067 64,000 4,152 0.0649 0.066 0.064 0.080 0.062 0.067 64,000 0.0649 -1.49%
2024-05-08 0 0.067 0.067 0.074 0.067 0.073 272,000 19,144 0.0704 0.067 0.067 0.074 0.067 0.073 272,000 0.0704 -11.84%
2024-05-07 0 0.076 0.076 0.088 0.075 0.109 1,144,000 94,920 0.0830 0.076 0.076 0.088 0.075 0.109 1,144,000 0.0830 -25.49%
2024-05-06 0 0.102 0.102 0.110 0.101 0.120 224,000 23,400 0.1045 0.102 0.102 0.110 0.101 0.120 224,000 0.1045 -15.00%
2024-05-03 0 0.120 0.120 0.129 0.099 0.140 18,336,000 2,087,592 0.1139 0.120 0.120 0.129 0.099 0.140 18,336,000 0.1139 33.33%
2024-05-02 0 0.090 0.085 0.096 0.070 0.110 14,152,000 1,302,416 0.0920 0.090 0.085 0.096 0.070 0.110 14,152,000 0.0920 12.50%
2024-04-30 0 0.080 0.070 0.079 0.049 0.080 920,000 52,712 0.0573 0.080 0.070 0.079 0.049 0.080 920,000 0.0573 48.15%
2024-04-29 0 0.054 0.047 0.054 0.055 0.057 24,000 1,336 0.0557 0.054 0.047 0.054 0.055 0.057 24,000 0.0557 -5.26%
2024-04-26 0 0.057 0.055 0.067 - - 0 0 - 0.057 0.055 0.067 - - 0 - 0.00%
2024-04-25 0 0.057 0.055 0.067 - - 0 0 - 0.057 0.055 0.067 - - 0 - 0.00%
2024-04-24 0 0.057 0.055 0.069 - - 0 0 - 0.057 0.055 0.069 - - 0 - 0.00%
2024-04-23 0 0.057 0.055 0.069 - - 0 0 - 0.057 0.055 0.069 - - 0 - 0.00%
2024-04-22 0 0.057 0.055 0.069 - - 0 0 - 0.057 0.055 0.069 - - 0 - 0.00%
2024-04-19 0 0.057 0.055 0.071 - - 0 0 - 0.057 0.055 0.071 - - 0 - 0.00%
2024-04-18 0 0.057 0.055 0.071 0.057 0.057 8,000 456 0.0570 0.057 0.055 0.071 0.057 0.057 8,000 0.0570 -5.00%
2024-04-17 0 0.060 0.057 0.073 - - 0 0 - 0.060 0.057 0.073 - - 0 - 0.00%
2024-04-16 0 0.060 0.057 0.060 - - 0 0 - 0.060 0.057 0.060 - - 0 - -6.25%
2024-04-15 0 0.064 0.057 0.073 - - 0 0 - 0.064 0.057 0.073 - - 0 - 0.00%
2024-04-12 0 0.064 0.057 0.073 - - 0 0 - 0.064 0.057 0.073 - - 0 - 0.00%
2024-04-11 0 0.064 0.064 0.068 0.056 0.060 96,000 5,728 0.0597 0.064 0.064 0.068 0.056 0.060 96,000 0.0597 -9.86%
2024-04-10 0 0.071 0.056 0.071 - - 0 0 - 0.071 0.056 0.071 - - 0 - 0.00%
2024-04-09 0 0.071 0.056 0.071 - - 0 0 - 0.071 0.056 0.071 - - 0 - 0.00%
2024-04-08 0 0.071 0.056 0.081 - - 0 0 - 0.071 0.056 0.081 - - 0 - 0.00%
2024-04-05 0 0.071 0.064 0.081 0.071 0.072 104,000 7,392 0.0711 0.071 0.064 0.081 0.071 0.072 104,000 0.0711 -15.48%
2024-04-03 0 0.084 0.071 0.099 - - 0 0 - 0.084 0.071 0.099 - - 0 - 0.00%
2024-04-02 0 0.084 0.071 0.093 - - 0 0 - 0.084 0.071 0.093 - - 0 - 0.00%
2024-03-28 0 0.084 0.071 0.084 - - 0 0 - 0.084 0.071 0.084 - - 0 - 0.00%
2024-03-27 0 0.084 0.071 0.099 - - 0 0 - 0.084 0.071 0.099 - - 0 - 0.00%
2024-03-26 0 0.084 0.071 0.084 - - 0 0 - 0.084 0.071 0.084 - - 0 - 0.00%
2024-03-25 0 0.084 0.071 0.099 - - 0 0 - 0.084 0.071 0.099 - - 0 - 0.00%
2024-03-22 0 0.084 0.071 0.084 - - 0 0 - 0.084 0.071 0.084 - - 0 - 0.00%
2024-03-21 0 0.084 0.071 0.084 - - 0 0 - 0.084 0.071 0.084 - - 0 - 0.00%
2024-03-20 0 0.084 0.071 0.095 - - 0 0 - 0.084 0.071 0.095 - - 0 - 0.00%
2024-03-19 0 0.084 0.071 0.095 - - 0 0 - 0.084 0.071 0.095 - - 0 - 0.00%
2024-03-18 0 0.084 0.080 0.095 0.084 0.085 24,000 2,032 0.0847 0.084 0.080 0.095 0.084 0.085 24,000 0.0847 -16.00%
2024-03-15 0 0.100 0.084 0.110 - - 0 0 - 0.100 0.084 0.110 - - 0 - 0.00%
2024-03-14 0 0.100 0.084 0.110 - - 0 0 - 0.100 0.084 0.110 - - 0 - 0.00%
2024-03-13 0 0.100 0.084 0.110 - - 0 0 - 0.100 0.084 0.110 - - 0 - 0.00%
2024-03-12 0 0.100 0.084 0.110 - - 0 0 - 0.100 0.084 0.110 - - 0 - 0.00%
2024-03-11 0 0.100 0.084 0.110 - - 0 0 - 0.100 0.084 0.110 - - 0 - 0.00%
2024-03-08 0 0.100 0.084 0.110 - - 0 0 - 0.100 0.084 0.110 - - 0 - 0.00%
2024-03-07 0 0.100 0.084 0.105 0.100 0.100 408,000 40,800 0.1000 0.100 0.084 0.105 0.100 0.100 408,000 0.1000 4.17%
2024-03-06 0 0.096 0.083 0.096 - - 0 0 - 0.096 0.083 0.096 - - 0 - 0.00%
2024-03-05 0 0.096 0.083 0.096 0.098 0.098 8,000 784 0.0980 0.096 0.083 0.096 0.098 0.098 8,000 0.0980 15.66%
2024-03-04 0 0.083 0.076 0.083 - - 0 0 - 0.083 0.076 0.083 - - 0 - 0.00%
2024-03-01 0 0.083 0.076 0.098 - - 0 0 - 0.083 0.076 0.098 - - 0 - 0.00%
2024-02-29 0 0.083 0.076 0.098 - - 0 0 - 0.083 0.076 0.098 - - 0 - 0.00%
2024-02-28 0 0.083 0.071 0.098 - - 0 0 - 0.083 0.071 0.098 - - 0 - 0.00%
2024-02-27 0 0.083 0.076 0.098 - - 0 0 - 0.083 0.076 0.098 - - 0 - 0.00%
2024-02-26 0 0.083 0.076 0.098 - - 0 0 - 0.083 0.076 0.098 - - 0 - 0.00%
2024-02-23 0 0.083 0.076 0.098 - - 0 0 - 0.083 0.076 0.098 - - 0 - 0.00%
2024-02-22 0 0.083 0.076 0.098 - - 0 0 - 0.083 0.076 0.098 - - 0 - 0.00%
2024-02-21 0 0.083 0.076 0.098 - - 0 0 - 0.083 0.076 0.098 - - 0 - 0.00%
2024-02-20 0 0.083 0.076 0.098 - - 0 0 - 0.083 0.076 0.098 - - 0 - 0.00%
2024-02-19 0 0.083 0.076 0.098 - - 0 0 - 0.083 0.076 0.098 - - 0 - 0.00%
2024-02-16 0 0.083 0.076 0.098 - - 0 0 - 0.083 0.076 0.098 - - 0 - 0.00%
2024-02-15 0 0.083 0.076 0.098 - - 0 0 - 0.083 0.076 0.098 - - 0 - 0.00%
2024-02-14 0 0.083 0.076 0.098 - - 0 0 - 0.083 0.076 0.098 - - 0 - 0.00%
2024-02-09 0 0.083 0.076 0.098 - - 0 0 - 0.083 0.076 0.098 - - 0 - 0.00%
2024-02-08 0 0.083 0.076 0.098 - - 0 0 - 0.083 0.076 0.098 - - 0 - 0.00%
2024-02-07 0 0.083 0.071 0.098 - - 0 0 - 0.083 0.071 0.098 - - 0 - 0.00%
2024-02-06 0 0.083 0.076 0.098 - - 0 0 - 0.083 0.076 0.098 - - 0 - 0.00%
2024-02-05 0 0.083 0.076 0.098 - - 0 0 - 0.083 0.076 0.098 - - 0 - 0.00%
2024-02-02 0 0.083 0.076 0.098 - - 0 0 - 0.083 0.076 0.098 - - 0 - 0.00%
2024-02-01 0 0.083 0.071 0.098 - - 0 0 - 0.083 0.071 0.098 - - 0 - 0.00%
2024-01-31 0 0.083 0.076 0.098 - - 0 0 - 0.083 0.076 0.098 - - 0 - 0.00%
2024-01-30 0 0.083 0.076 0.098 - - 0 0 - 0.083 0.076 0.098 - - 0 - 0.00%
2024-01-29 0 0.083 0.076 0.098 - - 0 0 - 0.083 0.076 0.098 - - 0 - 0.00%
2024-01-26 0 0.083 0.076 0.098 - - 0 0 - 0.083 0.076 0.098 - - 0 - 0.00%
2024-01-25 0 0.083 0.076 0.098 - - 0 0 - 0.083 0.076 0.098 - - 0 - 0.00%
2024-01-24 0 0.083 0.076 0.098 0.083 0.083 16,000 1,328 0.0830 0.083 0.076 0.098 0.083 0.083 16,000 0.0830 -8.79%
2024-01-23 0 0.091 0.083 0.099 - - 0 0 - 0.091 0.083 0.099 - - 0 - 0.00%
2024-01-22 0 0.091 0.083 0.099 - - 0 0 - 0.091 0.083 0.099 - - 0 - 0.00%
2024-01-19 0 0.091 0.083 0.099 - - 0 0 - 0.091 0.083 0.099 - - 0 - 0.00%
2024-01-18 0 0.091 0.083 0.100 0.082 0.105 632,000 55,824 0.0883 0.091 0.083 0.100 0.082 0.105 632,000 0.0883 -7.14%
2024-01-17 0 0.098 0.089 0.105 - - 0 0 - 0.098 0.089 0.105 - - 0 - 0.00%
2024-01-16 0 0.098 0.089 0.105 - - 0 0 - 0.098 0.089 0.105 - - 0 - 0.00%
2024-01-15 0 0.098 0.089 0.098 - - 0 0 - 0.098 0.089 0.098 - - 0 - 0.00%
2024-01-12 0 0.098 0.092 0.120 0.098 0.099 48,000 4,688 0.0977 0.098 0.092 0.120 0.098 0.099 48,000 0.0977 -9.26%
2024-01-11 0 0.108 0.099 0.127 - - 0 0 - 0.108 0.099 0.127 - - 0 - 0.00%
2024-01-10 0 0.108 0.099 0.127 - - 0 0 - 0.108 0.099 0.127 - - 0 - 0.00%
2024-01-09 0 0.108 0.099 0.127 - - 0 0 - 0.108 0.099 0.127 - - 0 - 0.00%
2024-01-08 0 0.108 0.108 0.137 0.105 0.121 24,000 2,776 0.1157 0.108 0.108 0.137 0.105 0.121 24,000 0.1157 -19.40%
2024-01-05 0 0.134 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
2024-01-04 0 0.134 0.125 0.145 0.132 0.140 248,000 33,368 0.1345 0.134 0.125 0.145 0.132 0.140 248,000 0.1345 -10.67%
2024-01-03 0 0.150 0.145 0.165 0.150 0.160 24,000 3,760 0.1567 0.150 0.145 0.165 0.150 0.160 24,000 0.1567 -11.24%
2024-01-02 0 0.169 0.160 0.173 - - 0 0 - 0.169 0.160 0.173 - - 0 - 0.00%
2023-12-29 0 0.169 0.160 0.173 - - 0 0 - 0.169 0.160 0.173 - - 0 - 0.00%
2023-12-28 0 0.169 0.160 0.170 0.062 0.170 40,000 5,704 0.1426 0.169 0.160 0.170 0.062 0.170 40,000 0.1426 0.00%
2023-12-27 0 0.169 0.064 0.169 0.169 0.170 96,000 16,304 0.1698 0.169 0.064 0.169 0.169 0.170 96,000 0.1698 -2.87%
2023-12-22 0 0.174 0.170 0.185 - - 0 0 - 0.174 0.170 0.185 - - 0 - 0.00%
2023-12-21 0 0.174 0.170 0.186 - - 0 0 - 0.174 0.170 0.186 - - 0 - 0.00%
2023-12-20 0 0.174 0.170 0.187 - - 0 0 - 0.174 0.170 0.187 - - 0 - 0.00%
2023-12-19 0 0.174 0.170 0.187 - - 0 0 - 0.174 0.170 0.187 - - 0 - 0.00%
2023-12-18 0 0.174 0.170 0.186 - - 0 0 - 0.174 0.170 0.186 - - 0 - 0.00%
2023-12-15 0 0.174 0.174 0.181 0.172 0.197 2,688,000 518,144 0.1928 0.174 0.174 0.181 0.172 0.197 2,688,000 0.1928 -7.94%
2023-12-14 0 0.189 0.172 0.189 - - 0 0 - 0.189 0.172 0.189 - - 0 - 0.00%
2023-12-13 0 0.189 0.171 0.189 0.169 0.189 376,000 65,032 0.1730 0.189 0.171 0.189 0.169 0.189 376,000 0.1730 2.72%
2023-12-12 0 0.184 0.171 0.184 0.170 0.184 288,000 50,112 0.1740 0.184 0.171 0.184 0.170 0.184 288,000 0.1740 -3.16%
2023-12-11 0 0.190 0.171 0.190 - - 0 0 - 0.190 0.171 0.190 - - 0 - -1.55%
2023-12-08 0 0.193 0.173 0.196 - - 0 0 - 0.193 0.173 0.196 - - 0 - 0.00%
2023-12-07 0 0.193 0.180 0.193 0.170 0.193 1,096,000 193,568 0.1766 0.193 0.180 0.193 0.170 0.193 1,096,000 0.1766 -0.52%
2023-12-06 0 0.194 0.173 0.209 - - 0 0 - 0.194 0.173 0.209 - - 0 - 0.00%
2023-12-05 0 0.194 0.173 0.209 - - 0 0 - 0.194 0.173 0.209 - - 0 - 0.00%
2023-12-04 0 0.194 0.173 0.209 - - 0 0 - 0.194 0.173 0.209 - - 0 - 0.00%
2023-12-01 0 0.194 0.173 0.209 - - 0 0 - 0.194 0.173 0.209 - - 0 - 0.00%
2023-11-30 0 0.194 0.173 0.203 - - 0 0 - 0.194 0.173 0.203 - - 0 - 0.00%
2023-11-29 0 0.194 0.194 0.204 0.176 0.180 32,000 5,696 0.1780 0.194 0.194 0.204 0.176 0.180 32,000 0.1780 -5.37%
2023-11-28 0 0.205 0.178 - 0.204 0.205 104,000 21,272 0.2045 0.205 0.178 - 0.204 0.205 104,000 0.2045 -1.91%
2023-11-27 0 0.209 0.178 0.209 - - 0 0 - 0.209 0.178 0.209 - - 0 - 0.00%
2023-11-24 0 0.209 0.179 0.209 - - 0 0 - 0.209 0.179 0.209 - - 0 - -0.48%
2023-11-23 0 0.210 0.179 0.210 - - 0 0 - 0.210 0.179 0.210 - - 0 - 0.00%
2023-11-22 0 0.210 0.185 0.211 0.201 0.210 88,000 17,976 0.2043 0.210 0.185 0.211 0.201 0.210 88,000 0.2043 5.00%
2023-11-21 0 0.200 0.173 - - - 0 0 - 0.200 0.173 - - - 0 - 0.00%
2023-11-20 0 0.200 0.173 0.200 - - 0 0 - 0.200 0.173 0.200 - - 0 - 0.00%
2023-11-17 0 0.200 0.173 0.200 - - 0 0 - 0.200 0.173 0.200 - - 0 - 0.00%
2023-11-16 0 0.200 0.178 0.200 - - 0 0 - 0.200 0.178 0.200 - - 0 - 0.00%
2023-11-15 0 0.200 0.173 0.200 - - 0 0 - 0.200 0.173 0.200 - - 0 - 0.00%
2023-11-14 0 0.200 0.173 0.200 - - 0 0 - 0.200 0.173 0.200 - - 0 - -0.50%
2023-11-13 0 0.201 0.173 0.201 - - 0 0 - 0.201 0.173 0.201 - - 0 - 0.00%
2023-11-10 0 0.201 0.173 0.201 - - 0 0 - 0.201 0.173 0.201 - - 0 - 0.00%
2023-11-09 0 0.201 0.173 0.201 - - 0 0 - 0.201 0.173 0.201 - - 0 - 0.00%
2023-11-08 0 0.201 0.173 0.201 - - 0 0 - 0.201 0.173 0.201 - - 0 - 0.00%
2023-11-07 0 0.201 0.173 0.201 - - 0 0 - 0.201 0.173 0.201 - - 0 - 0.00%
2023-11-06 0 0.201 0.173 0.201 - - 0 0 - 0.201 0.173 0.201 - - 0 - 0.00%
2023-11-03 0 0.201 0.181 - - - 0 0 - 0.201 0.181 - - - 0 - 0.00%
2023-11-02 0 0.201 0.181 - - - 0 0 - 0.201 0.181 - - - 0 - 0.00%
2023-11-01 0 0.201 0.172 0.201 0.180 0.201 432,000 80,640 0.1867 0.201 0.172 0.201 0.180 0.201 432,000 0.1867 4.15%
2023-10-31 0 0.193 0.170 0.196 - - 0 0 - 0.193 0.170 0.196 - - 0 - 0.00%
2023-10-30 0 0.193 0.170 0.196 - - 0 0 - 0.193 0.170 0.196 - - 0 - 0.00%
2023-10-27 0 0.193 0.170 0.196 - - 0 0 - 0.193 0.170 0.196 - - 0 - 0.00%
2023-10-26 0 0.193 0.170 0.196 - - 0 0 - 0.193 0.170 0.196 - - 0 - 0.00%
2023-10-25 0 0.193 0.170 0.196 - - 0 0 - 0.193 0.170 0.196 - - 0 - 0.00%
2023-10-24 0 0.193 0.170 0.196 - - 0 0 - 0.193 0.170 0.196 - - 0 - 0.00%
2023-10-20 0 0.193 0.170 0.198 - - 0 0 - 0.193 0.170 0.198 - - 0 - 0.00%
2023-10-19 0 0.193 0.170 0.198 - - 0 0 - 0.193 0.170 0.198 - - 0 - 0.00%
2023-10-18 0 0.193 0.170 0.199 - - 0 0 - 0.193 0.170 0.199 - - 0 - 0.00%
2023-10-17 0 0.193 0.170 0.199 - - 0 0 - 0.193 0.170 0.199 - - 0 - 0.00%
2023-10-16 0 0.193 0.170 0.194 0.180 0.193 96,000 17,552 0.1828 0.193 0.170 0.194 0.180 0.193 96,000 0.1828 -10.23%
2023-10-13 0 0.215 0.183 0.215 - - 0 0 - 0.215 0.183 0.215 - - 0 - 0.00%
2023-10-12 0 0.215 0.187 0.215 - - 0 0 - 0.215 0.187 0.215 - - 0 - -1.83%
2023-10-11 0 0.219 - - - - 0 0 - 0.219 - - - - 0 - 0.00%
2023-10-10 0 0.219 0.182 - 0.170 0.219 32,000 6,472 0.2023 0.219 0.182 - 0.170 0.219 32,000 0.2023 9.50%
2023-10-09 0 0.200 0.170 - - - 0 0 - 0.200 0.170 - - - 0 - 0.00%
2023-10-06 0 0.200 0.170 - - - 0 0 - 0.200 0.170 - - - 0 - 0.00%
2023-10-05 0 0.200 0.170 - - - 0 0 - 0.200 0.170 - - - 0 - 0.00%
2023-10-04 0 0.200 0.170 - - - 0 0 - 0.200 0.170 - - - 0 - 0.00%
2023-10-03 0 0.200 0.170 - - - 0 0 - 0.200 0.170 - - - 0 - 0.00%
2023-09-29 0 0.200 0.170 0.210 - - 0 0 - 0.200 0.170 0.210 - - 0 - 0.00%
2023-09-28 0 0.200 0.170 0.210 - - 0 0 - 0.200 0.170 0.210 - - 0 - 0.00%
2023-09-27 0 0.200 0.172 0.210 - - 0 0 - 0.200 0.172 0.210 - - 0 - 0.00%
2023-09-26 0 0.200 0.170 0.210 - - 0 0 - 0.200 0.170 0.210 - - 0 - 0.00%
2023-09-25 0 0.200 0.170 0.210 - - 0 0 - 0.200 0.170 0.210 - - 0 - 0.00%
2023-09-22 0 0.200 0.170 0.210 - - 0 0 - 0.200 0.170 0.210 - - 0 - 0.00%
2023-09-21 0 0.200 0.170 0.210 0.200 0.200 48,000 9,600 0.2000 0.200 0.170 0.210 0.200 0.200 48,000 0.2000 0.00%
2023-09-20 0 0.200 0.170 0.210 - - 0 0 - 0.200 0.170 0.210 - - 0 - 0.00%
2023-09-19 0 0.200 0.170 0.210 - - 0 0 - 0.200 0.170 0.210 - - 0 - 0.00%
2023-09-18 0 0.200 0.180 0.209 0.171 0.200 152,000 27,912 0.1836 0.200 0.180 0.209 0.171 0.200 152,000 0.1836 8.11%
2023-09-15 0 0.185 0.185 0.199 0.181 0.210 2,576,000 537,032 0.2085 0.185 0.185 0.199 0.181 0.210 2,576,000 0.2085 -6.57%
2023-09-14 0 0.198 0.195 0.199 0.198 0.215 3,704,000 763,024 0.2060 0.198 0.195 0.199 0.198 0.215 3,704,000 0.2060 -9.17%
2023-09-13 0 0.218 0.194 0.218 - - 0 0 - 0.218 0.194 0.218 - - 0 - 0.00%
2023-09-12 0 0.218 0.192 0.217 0.165 0.218 1,392,000 262,672 0.1887 0.218 0.192 0.217 0.165 0.218 1,392,000 0.1887 6.34%
2023-09-11 0 0.205 0.200 - - - 0 0 - 0.205 0.200 - - - 0 - 0.00%
2023-09-07 0 0.205 0.205 0.215 0.205 0.248 2,424,000 554,264 0.2287 0.205 0.205 0.215 0.205 0.248 2,424,000 0.2287 -17.67%
2023-09-06 0 0.249 0.225 0.249 0.220 0.290 2,104,000 571,864 0.2718 0.249 0.225 0.249 0.220 0.290 2,104,000 0.2718 -7.78%
2023-09-05 0 0.270 - 0.295 - - 0 0 - 0.270 - 0.295 - - 0 - 0.00%
2023-09-04 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-08-31 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-08-30 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-08-29 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-08-28 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-08-25 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-08-24 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2023-08-23 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-08-22 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-08-21 0 0.270 - 0.290 - - 0 0 - 0.270 - 0.290 - - 0 - 0.00%
2023-08-18 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-08-17 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-08-16 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-08-15 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-08-14 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-08-11 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-08-10 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-08-09 0 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2023-08-08 0 0.270 - 0.290 - - 0 0 - 0.270 - 0.290 - - 0 - 0.00%
2023-08-07 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
2023-08-04 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
2023-08-03 0 0.270 0.216 0.280 - - 0 0 - 0.270 0.216 0.280 - - 0 - 0.00%
2023-08-02 0 0.270 - 0.290 - - 0 0 - 0.270 - 0.290 - - 0 - 0.00%
2023-08-01 0 0.270 - 0.285 - - 0 0 - 0.270 - 0.285 - - 0 - 0.00%
2023-07-31 0 0.270 - 0.285 - - 0 0 - 0.270 - 0.285 - - 0 - 0.00%
2023-07-28 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
2023-07-27 0 0.270 - 0.280 0.250 0.270 200,000 51,600 0.2580 0.270 - 0.280 0.250 0.270 200,000 0.2580 3.85%
2023-07-26 0 0.260 - 0.295 - - 0 0 - 0.260 - 0.295 - - 0 - 0.00%
2023-07-25 0 0.260 - 0.280 - - 0 0 - 0.260 - 0.280 - - 0 - 0.00%
2023-07-24 0 0.260 - 0.280 - - 0 0 - 0.260 - 0.280 - - 0 - 0.00%
2023-07-21 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2023-07-20 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2023-07-19 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2023-07-18 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2023-07-14 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-07-13 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2023-07-12 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-07-11 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-07-10 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2023-07-07 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2023-07-06 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2023-07-05 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2023-07-04 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2023-07-03 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2023-06-30 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2023-06-29 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-06-28 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2023-06-27 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2023-06-26 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2023-06-23 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2023-06-21 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-06-20 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-06-19 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-06-16 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-06-15 0 0.260 0.220 0.260 - - 0 0 - 0.260 0.220 0.260 - - 0 - 0.00%
2023-06-14 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2023-06-13 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2023-06-12 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2023-06-09 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2023-06-08 0 0.260 - 0.260 0.240 0.285 600,000 148,008 0.2467 0.260 - 0.260 0.240 0.285 600,000 0.2467 0.00%
2023-06-07 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-06-06 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2023-06-05 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2023-06-02 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -1.89%
2023-06-01 0 0.265 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-05-31 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2023-05-30 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2023-05-29 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2023-05-25 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2023-05-24 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2023-05-23 0 0.265 - 0.300 - - 0 0 - 0.265 - 0.300 - - 0 - 0.00%
2023-05-22 0 0.265 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2023-05-19 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2023-05-18 0 0.265 - 0.265 0.210 0.265 160,000 39,040 0.2440 0.265 - 0.265 0.210 0.265 160,000 0.2440 15.22%
2023-05-17 0 0.230 0.156 0.230 - - 0 0 - 0.230 0.156 0.230 - - 0 - -8.00%
2023-05-16 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-05-15 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-05-12 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-05-11 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-05-10 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-05-09 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-05-08 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-05-05 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-05-04 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-05-03 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-05-02 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-04-28 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-04-27 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-04-26 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-04-25 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2023-04-24 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2023-04-21 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2023-04-20 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2023-04-19 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2023-04-18 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-04-17 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-04-14 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-04-13 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-04-12 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-04-11 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-04-06 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2023-04-04 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-04-03 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-31 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2023-03-30 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-03-29 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-03-28 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2023-03-27 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-03-24 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2023-03-23 0 0.250 - 0.320 - - 0 0 - 0.250 - 0.320 - - 0 - 0.00%
2023-03-22 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2023-03-21 0 0.250 0.250 0.300 0.200 0.250 136,000 30,800 0.2265 0.250 0.250 0.300 0.200 0.250 136,000 0.2265 -20.63%
2023-03-20 0 0.315 0.202 0.315 0.230 0.395 88,000 25,320 0.2877 0.315 0.202 0.315 0.230 0.395 88,000 0.2877 43.18%
2023-03-17 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2023-03-16 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2023-03-15 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2023-03-14 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2023-03-13 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2023-03-10 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2023-03-09 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2023-03-08 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2023-03-07 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2023-03-06 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2023-03-03 0 0.220 - 0.225 - - 0 0 - 0.220 - 0.225 - - 0 - 0.00%
2023-03-02 0 0.220 - 0.225 0.200 0.200 360,000 72,000 0.2000 0.220 - 0.225 0.200 0.200 360,000 0.2000 0.00%
2023-03-01 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -2.22%
2023-02-28 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-02-27 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-02-24 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-02-23 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-02-22 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-02-21 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-02-20 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-02-17 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-02-16 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-02-15 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-02-14 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-02-13 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-02-10 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2023-02-09 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2023-02-08 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2023-02-07 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-02-06 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-02-03 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-02-02 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-02-01 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-01-31 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-01-30 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-01-27 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-01-26 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-01-20 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-01-19 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-01-18 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-01-17 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-01-16 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-01-13 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-01-12 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-01-11 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-01-10 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2023-01-09 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2023-01-06 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2023-01-05 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2023-01-04 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2023-01-03 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2022-12-30 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2022-12-29 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2022-12-28 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2022-12-23 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2022-12-22 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2022-12-21 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2022-12-20 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2022-12-19 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2022-12-16 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2022-12-15 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2022-12-14 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2022-12-13 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2022-12-12 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2022-12-09 0 0.225 - 0.270 - - 0 0 - 0.225 - 0.270 - - 0 - 0.00%
2022-12-08 0 0.225 - 0.270 - - 0 0 - 0.225 - 0.270 - - 0 - 0.00%
2022-12-07 0 0.225 - 0.270 - - 0 0 - 0.225 - 0.270 - - 0 - 0.00%
2022-12-06 0 0.225 - 0.270 - - 0 0 - 0.225 - 0.270 - - 0 - 0.00%
2022-12-05 0 0.225 0.180 - - - 0 0 - 0.225 0.180 - - - 0 - 0.00%
2022-12-02 0 0.225 0.180 - - - 0 0 - 0.225 0.180 - - - 0 - 0.00%
2022-12-01 0 0.225 0.180 - - - 0 0 - 0.225 0.180 - - - 0 - 0.00%
2022-11-30 0 0.225 0.180 - - - 0 0 - 0.225 0.180 - - - 0 - 0.00%
2022-11-29 0 0.225 0.180 0.225 - - 0 0 - 0.225 0.180 0.225 - - 0 - 0.00%
2022-11-28 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - -2.17%
2022-11-25 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2022-11-24 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2022-11-23 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2022-11-22 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2022-11-21 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2022-11-18 0 0.230 - 0.260 - - 0 0 - 0.230 - 0.260 - - 0 - 0.00%
2022-11-17 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2022-11-16 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2022-11-15 0 0.230 0.200 0.230 0.178 0.230 256,000 53,072 0.2073 0.230 0.200 0.230 0.178 0.230 256,000 0.2073 0.00%
2022-11-14 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2022-11-11 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-11-10 0 0.230 0.110 0.230 - - 0 0 - 0.230 0.110 0.230 - - 0 - 0.00%
2022-11-09 0 0.230 0.102 0.230 - - 0 0 - 0.230 0.102 0.230 - - 0 - 0.00%
2022-11-08 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-11-07 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-11-04 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2022-11-03 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2022-11-02 0 0.230 0.200 - 0.200 0.230 760,000 162,784 0.2142 0.230 0.200 - 0.200 0.230 760,000 0.2142 0.00%
2022-11-01 0 0.230 - 0.440 - - 0 0 - 0.230 - 0.440 - - 0 - 0.00%
2022-10-31 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2022-10-28 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2022-10-27 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -3.77%
2022-10-26 0 0.239 - - - - 0 0 - 0.239 - - - - 0 - 0.00%
2022-10-25 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2022-10-24 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2022-10-21 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2022-10-20 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2022-10-19 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2022-10-18 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2022-10-17 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2022-10-14 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2022-10-13 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - -1.24%
2022-10-12 0 0.242 - 0.242 - - 0 0 - 0.242 - 0.242 - - 0 - -3.20%
2022-10-11 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-10-10 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2022-10-07 0 0.250 0.110 0.250 - - 0 0 - 0.250 0.110 0.250 - - 0 - 0.00%
2022-10-06 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-10-05 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-10-03 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2022-09-30 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-09-29 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -9.09%
2022-09-28 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-09-27 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-09-26 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-09-23 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-09-22 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-09-21 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-09-20 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-09-19 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-09-16 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-09-15 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-09-14 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-09-13 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-09-09 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-09-08 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-09-07 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-09-06 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-09-05 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2022-09-02 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-09-01 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-08-31 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-08-30 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-08-29 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2022-08-26 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2022-08-25 0 0.275 - 1.500 - - 0 0 - 0.275 - 1.500 - - 0 - 0.00%
2022-08-24 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2022-08-23 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-08-22 0 0.275 0.230 0.275 - - 0 0 - 0.275 0.230 0.275 - - 0 - 0.00%
2022-08-19 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2022-08-18 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2022-08-17 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-08-16 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-08-15 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2022-08-12 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2022-08-11 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2022-08-10 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2022-08-09 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2022-08-08 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2022-08-05 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2022-08-04 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2022-08-03 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2022-08-02 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2022-08-01 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2022-07-29 0 0.275 - - 0.255 0.275 160,000 42,400 0.2650 0.275 - - 0.255 0.275 160,000 0.2650 16.03%
2022-07-28 0 0.237 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2022-07-27 0 0.237 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2022-07-26 0 0.237 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2022-07-25 0 0.237 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2022-07-22 0 0.237 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2022-07-21 0 0.237 - 0.237 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
2022-07-20 0 0.237 - 0.237 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
2022-07-19 0 0.237 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2022-07-18 0 0.237 - 0.300 - - 0 0 - 0.237 - 0.300 - - 0 - 0.00%
2022-07-15 0 0.237 - 0.237 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
2022-07-14 0 0.237 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2022-07-13 0 0.237 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2022-07-12 0 0.237 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2022-07-11 0 0.237 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2022-07-08 0 0.237 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2022-07-07 0 0.237 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2022-07-06 0 0.237 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2022-07-05 0 0.237 - 0.237 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
2022-07-04 0 0.237 - 0.280 - - 0 0 - 0.237 - 0.280 - - 0 - 0.00%
2022-06-30 0 0.237 - 0.280 - - 0 0 - 0.237 - 0.280 - - 0 - 0.00%
2022-06-29 0 0.237 - 0.237 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
2022-06-28 0 0.237 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2022-06-27 0 0.237 - - - - 0 0 - 0.237 - - - - 0 - 0.00%
2022-06-24 0 0.237 - 0.237 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
2022-06-23 0 0.237 - 0.237 - - 0 0 - 0.237 - 0.237 - - 0 - -0.42%
2022-06-22 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - -0.83%
2022-06-21 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -2.04%
2022-06-20 0 0.245 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
2022-06-17 0 0.245 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
2022-06-16 0 0.245 0.140 - 0.244 0.245 64,000 15,672 0.2449 0.245 0.140 - 0.244 0.245 64,000 0.2449 7.46%
2022-06-15 0 0.228 - 0.245 - - 0 0 - 0.228 - 0.245 - - 0 - 0.00%
2022-06-14 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2022-06-13 0 0.228 - 0.245 - - 0 0 - 0.228 - 0.245 - - 0 - 0.00%
2022-06-10 0 0.228 0.190 0.228 0.202 0.230 56,000 11,744 0.2097 0.228 0.190 0.228 0.202 0.230 56,000 0.2097 14.57%
2022-06-09 0 0.199 0.190 0.202 - - 0 0 - 0.199 0.190 0.202 - - 0 - -1.49%
2022-06-08 0 0.202 0.180 0.202 0.180 0.206 552,000 101,424 0.1837 0.202 0.180 0.202 0.180 0.206 552,000 0.1837 18.82%
2022-06-07 0 0.170 0.160 0.170 0.170 0.170 64,000 10,880 0.1700 0.170 0.160 0.170 0.170 0.170 64,000 0.1700 -8.11%
2022-06-06 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2022-06-02 0 0.185 0.138 0.206 - - 0 0 - 0.185 0.138 0.206 - - 0 - 0.00%
2022-06-01 0 0.185 0.185 0.206 0.166 0.186 136,000 24,896 0.1831 0.185 0.185 0.206 0.166 0.186 136,000 0.1831 -5.61%
2022-05-31 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2022-05-30 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2022-05-27 0 0.196 - 0.205 - - 0 0 - 0.196 - 0.205 - - 0 - 0.00%
2022-05-26 0 0.196 - 0.200 - - 0 0 - 0.196 - 0.200 - - 0 - 0.00%
2022-05-25 0 0.196 - 0.206 - - 0 0 - 0.196 - 0.206 - - 0 - 0.00%
2022-05-24 0 0.196 - 0.205 - - 0 0 - 0.196 - 0.205 - - 0 - 0.00%
2022-05-23 0 0.196 - 0.206 - - 0 0 - 0.196 - 0.206 - - 0 - 0.00%
2022-05-20 0 0.196 - 0.205 - - 0 0 - 0.196 - 0.205 - - 0 - 0.00%
2022-05-19 0 0.196 - 0.206 - - 0 0 - 0.196 - 0.206 - - 0 - 0.00%
2022-05-18 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - -1.01%
2022-05-17 0 0.198 - 0.206 - - 0 0 - 0.198 - 0.206 - - 0 - 0.00%
2022-05-16 0 0.198 - 0.206 - - 0 0 - 0.198 - 0.206 - - 0 - 0.00%
2022-05-13 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2022-05-12 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2022-05-11 0 0.198 - 0.205 - - 0 0 - 0.198 - 0.205 - - 0 - 0.00%
2022-05-10 0 0.198 - 0.206 - - 0 0 - 0.198 - 0.206 - - 0 - 0.00%
2022-05-06 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2022-05-05 0 0.198 - 0.205 - - 0 0 - 0.198 - 0.205 - - 0 - 0.00%
2022-05-04 0 0.198 - 0.210 - - 0 0 - 0.198 - 0.210 - - 0 - 0.00%
2022-05-03 0 0.198 - 0.450 - - 0 0 - 0.198 - 0.450 - - 0 - 0.00%
2022-04-29 0 0.198 - 0.400 - - 0 0 - 0.198 - 0.400 - - 0 - 0.00%
2022-04-28 0 0.198 0.198 0.260 0.198 0.200 136,000 27,040 0.1988 0.198 0.198 0.260 0.198 0.200 136,000 0.1988 -10.00%
2022-04-27 0 0.220 - 0.330 - - 0 0 - 0.220 - 0.330 - - 0 - 0.00%
2022-04-26 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-04-25 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-04-22 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-04-21 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-04-20 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-04-19 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-04-14 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - -2.22%
2022-04-13 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2022-04-12 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - -2.60%
2022-04-11 0 0.231 - 0.231 - - 0 0 - 0.231 - 0.231 - - 0 - -3.35%
2022-04-08 0 0.239 0.221 0.300 0.239 0.385 1,360,000 406,528 0.2989 0.239 0.221 0.300 0.239 0.385 1,360,000 0.2989 2.58%
2022-04-07 0 0.233 - 0.260 - - 0 0 - 0.233 - 0.260 - - 0 - 0.00%
2022-04-06 0 0.233 0.142 0.233 0.239 0.239 40,000 9,560 0.2390 0.233 0.142 0.233 0.239 0.239 40,000 0.2390 5.91%
2022-04-04 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2022-04-01 0 0.220 - 0.239 - - 0 0 - 0.220 - 0.239 - - 0 - 0.00%
2022-03-31 0 0.220 - 0.239 - - 0 0 - 0.220 - 0.239 - - 0 - 0.00%
2022-03-30 0 0.220 - 0.239 - - 0 0 - 0.220 - 0.239 - - 0 - 0.00%
2022-03-29 0 0.220 - 0.239 - - 0 0 - 0.220 - 0.239 - - 0 - 0.00%
2022-03-28 0 0.220 - 0.239 - - 0 0 - 0.220 - 0.239 - - 0 - 0.00%
2022-03-25 0 0.220 - 0.239 - - 0 0 - 0.220 - 0.239 - - 0 - 0.00%
2022-03-24 0 0.220 - 0.239 - - 0 0 - 0.220 - 0.239 - - 0 - 0.00%
2022-03-23 0 0.220 0.053 0.220 - - 0 0 - 0.220 0.053 0.220 - - 0 - 0.00%
2022-03-22 0 0.220 - 0.239 - - 0 0 - 0.220 - 0.239 - - 0 - 0.00%
2022-03-21 0 0.220 - 0.239 - - 0 0 - 0.220 - 0.239 - - 0 - 0.00%
2022-03-18 0 0.220 0.220 0.239 - - 0 0 - 0.220 0.220 0.239 - - 0 - 0.00%
2022-03-17 0 0.220 0.220 0.233 0.210 0.220 32,000 6,880 0.2150 0.220 0.220 0.233 0.210 0.220 32,000 0.2150 -9.84%
2022-03-16 0 0.244 - 0.244 - - 0 0 - 0.244 - 0.244 - - 0 - 0.00%
2022-03-15 0 0.244 0.120 0.247 0.244 0.244 16,000 3,816 0.2385 0.244 0.120 0.247 0.244 0.244 16,000 0.2385 -12.86%
2022-03-14 0 0.280 0.244 0.280 - - 0 0 - 0.280 0.244 0.280 - - 0 - 0.00%
2022-03-11 0 0.280 0.244 0.280 - - 0 0 - 0.280 0.244 0.280 - - 0 - 0.00%
2022-03-10 0 0.280 0.244 0.280 - - 0 0 - 0.280 0.244 0.280 - - 0 - 0.00%
2022-03-09 0 0.280 0.244 0.280 - - 0 0 - 0.280 0.244 0.280 - - 0 - 0.00%
2022-03-08 0 0.280 0.244 0.280 - - 0 0 - 0.280 0.244 0.280 - - 0 - 0.00%
2022-03-07 0 0.280 0.244 0.280 - - 0 0 - 0.280 0.244 0.280 - - 0 - 0.00%
2022-03-04 0 0.280 0.243 0.280 0.240 0.285 32,000 8,400 0.2625 0.280 0.243 0.280 0.240 0.285 32,000 0.2625 7.69%
2022-03-03 0 0.260 - 0.290 0.250 0.250 8,000 2,000 0.2500 0.260 - 0.290 0.250 0.250 8,000 0.2500 0.00%
2022-03-02 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2022-03-01 0 0.260 0.260 0.290 0.260 0.305 72,000 20,360 0.2828 0.260 0.260 0.290 0.260 0.305 72,000 0.2828 -14.75%
2022-02-28 0 0.305 0.285 0.305 - - 0 0 - 0.305 0.285 0.305 - - 0 - 0.00%
2022-02-25 0 0.305 0.285 0.305 - - 0 0 - 0.305 0.285 0.305 - - 0 - 0.00%
2022-02-24 0 0.305 0.285 0.350 - - 0 0 - 0.305 0.285 0.350 - - 0 - 0.00%
2022-02-23 0 0.305 0.285 0.305 - - 0 0 - 0.305 0.285 0.305 - - 0 - 0.00%
2022-02-22 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2022-02-21 0 0.305 0.290 0.340 - - 0 0 - 0.305 0.290 0.340 - - 0 - 0.00%
2022-02-18 0 0.305 0.290 0.410 - - 0 0 - 0.305 0.290 0.410 - - 0 - 0.00%
2022-02-17 0 0.305 0.290 0.410 - - 0 0 - 0.305 0.290 0.410 - - 0 - 0.00%
2022-02-16 0 0.305 0.290 0.410 - - 0 0 - 0.305 0.290 0.410 - - 0 - 0.00%
2022-02-15 0 0.305 0.300 0.410 - - 0 0 - 0.305 0.300 0.410 - - 0 - 0.00%
2022-02-14 0 0.305 0.300 0.320 0.305 0.305 40,000 12,200 0.3050 0.305 0.300 0.320 0.305 0.305 40,000 0.3050 -4.69%
2022-02-11 0 0.320 0.300 0.385 - - 0 0 - 0.320 0.300 0.385 - - 0 - 0.00%
2022-02-10 0 0.320 0.300 0.390 - - 0 0 - 0.320 0.300 0.390 - - 0 - 0.00%
2022-02-09 0 0.320 0.300 0.350 - - 0 0 - 0.320 0.300 0.350 - - 0 - 0.00%
2022-02-08 0 0.320 0.300 0.390 - - 0 0 - 0.320 0.300 0.390 - - 0 - 0.00%
2022-02-07 0 0.320 0.320 0.330 0.305 0.305 32,000 9,760 0.3050 0.320 0.320 0.330 0.305 0.305 32,000 0.3050 -3.03%
2022-02-04 0 0.330 0.300 0.330 0.330 0.330 16,000 5,280 0.3300 0.330 0.300 0.330 0.330 0.330 16,000 0.3300 0.00%
2022-01-31 0 0.330 0.330 0.390 - - 0 0 - 0.330 0.330 0.390 - - 0 - 0.00%
2022-01-28 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2022-01-27 0 0.330 0.300 0.330 0.300 0.340 96,000 30,560 0.3183 0.330 0.300 0.330 0.300 0.340 96,000 0.3183 -2.94%
2022-01-26 0 0.340 0.295 0.390 - - 0 0 - 0.340 0.295 0.390 - - 0 - 0.00%
2022-01-25 0 0.340 0.295 0.390 - - 0 0 - 0.340 0.295 0.390 - - 0 - 0.00%
2022-01-24 0 0.340 0.295 0.390 - - 0 0 - 0.340 0.295 0.390 - - 0 - 0.00%
2022-01-21 0 0.340 0.300 0.355 - - 0 0 - 0.340 0.300 0.355 - - 0 - 0.00%
2022-01-20 0 0.340 0.295 0.380 - - 0 0 - 0.340 0.295 0.380 - - 0 - 0.00%
2022-01-19 0 0.340 0.295 0.380 - - 0 0 - 0.340 0.295 0.380 - - 0 - 0.00%
2022-01-18 0 0.340 0.295 0.390 - - 0 0 - 0.340 0.295 0.390 - - 0 - 0.00%
2022-01-17 0 0.340 0.295 0.370 - - 0 0 - 0.340 0.295 0.370 - - 0 - 0.00%
2022-01-14 0 0.340 0.295 0.360 - - 0 0 - 0.340 0.295 0.360 - - 0 - 0.00%
2022-01-13 0 0.340 0.295 0.340 0.300 0.340 112,000 34,120 0.3046 0.340 0.295 0.340 0.300 0.340 112,000 0.3046 15.25%
2022-01-12 0 0.295 0.270 0.340 - - 0 0 - 0.295 0.270 0.340 - - 0 - 0.00%
2022-01-11 0 0.295 0.295 0.330 - - 0 0 - 0.295 0.295 0.330 - - 0 - 0.00%
2022-01-10 0 0.295 0.270 0.330 - - 0 0 - 0.295 0.270 0.330 - - 0 - 0.00%
2022-01-07 0 0.295 0.290 0.340 0.295 0.305 40,000 12,080 0.3020 0.295 0.290 0.340 0.295 0.305 40,000 0.3020 -15.71%
2022-01-06 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - 0.00%
2022-01-05 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - 0.00%
2022-01-04 0 0.350 0.315 0.350 0.350 0.365 24,000 8,520 0.3550 0.350 0.315 0.350 0.350 0.365 24,000 0.3550 -1.41%
2022-01-03 0 0.355 0.300 0.385 - - 0 0 - 0.355 0.300 0.385 - - 0 - 0.00%
2021-12-31 0 0.355 0.300 0.365 - - 0 0 - 0.355 0.300 0.365 - - 0 - 0.00%
2021-12-30 0 0.355 0.300 0.365 - - 0 0 - 0.355 0.300 0.365 - - 0 - 0.00%
2021-12-29 0 0.355 0.300 0.355 - - 0 0 - 0.355 0.300 0.355 - - 0 - 0.00%
2021-12-28 0 0.355 0.305 0.385 - - 0 0 - 0.355 0.305 0.385 - - 0 - 0.00%
2021-12-24 0 0.355 0.300 0.385 - - 0 0 - 0.355 0.300 0.385 - - 0 - 0.00%
2021-12-23 0 0.355 0.305 0.355 0.295 0.360 272,000 87,240 0.3207 0.355 0.305 0.355 0.295 0.360 272,000 0.3207 24.56%
2021-12-22 0 0.285 0.285 0.300 - - 24,000 7,200 0.3000 0.285 0.285 0.300 - - 24,000 0.3000 0.00%
2021-12-21 0 0.285 0.260 0.345 - - 0 0 - 0.285 0.260 0.345 - - 0 - 0.00%
2021-12-20 0 0.285 0.260 0.340 - - 0 0 - 0.285 0.260 0.340 - - 0 - 0.00%
2021-12-17 0 0.285 0.285 0.350 - - 0 0 - 0.285 0.285 0.350 - - 0 - 0.00%
2021-12-16 0 0.285 0.285 0.375 0.280 0.285 16,000 4,520 0.2825 0.285 0.285 0.375 0.280 0.285 16,000 0.2825 -16.18%
2021-12-15 0 0.340 0.265 0.340 - - 80,000 27,200 0.3400 0.340 0.265 0.340 - - 80,000 0.3400 -1.45%
2021-12-14 0 0.345 0.265 0.345 - - 0 0 - 0.345 0.265 0.345 - - 0 - -4.17%
2021-12-13 0 0.360 0.265 0.360 - - 0 0 - 0.360 0.265 0.360 - - 0 - -2.70%
2021-12-10 0 0.370 0.265 0.370 - - 0 0 - 0.370 0.265 0.370 - - 0 - 0.00%
2021-12-09 0 0.370 0.265 0.370 0.300 0.380 16,000 5,440 0.3400 0.370 0.265 0.370 0.300 0.380 16,000 0.3400 4.23%
2021-12-08 0 0.355 0.275 0.375 - - 0 0 - 0.355 0.275 0.375 - - 0 - 0.00%
2021-12-07 0 0.355 0.265 0.380 - - 0 0 - 0.355 0.265 0.380 - - 0 - 0.00%
2021-12-06 0 0.355 0.265 0.375 - - 0 0 - 0.355 0.265 0.375 - - 0 - 0.00%
2021-12-03 0 0.355 0.265 0.380 - - 0 0 - 0.355 0.265 0.380 - - 0 - 0.00%
2021-12-02 0 0.355 0.275 0.390 - - 0 0 - 0.355 0.275 0.390 - - 0 - 0.00%
2021-12-01 0 0.355 0.265 0.355 - - 0 0 - 0.355 0.265 0.355 - - 0 - 0.00%
2021-11-30 0 0.355 0.265 0.355 0.300 0.400 168,000 59,040 0.3514 0.355 0.265 0.355 0.300 0.400 168,000 0.3514 16.39%
2021-11-29 0 0.305 0.265 0.305 - - 0 0 - 0.305 0.265 0.305 - - 0 - 0.00%
2021-11-26 0 0.305 0.305 0.400 0.305 0.305 72,000 21,960 0.3050 0.305 0.305 0.400 0.305 0.305 72,000 0.3050 0.00%
2021-11-25 0 0.305 0.295 0.305 0.305 0.305 80,000 24,400 0.3050 0.305 0.295 0.305 0.305 0.305 80,000 0.3050 0.00%
2021-11-24 0 0.305 0.300 0.340 0.305 0.370 184,000 65,200 0.3543 0.305 0.300 0.340 0.305 0.370 184,000 0.3543 -12.86%
2021-11-23 0 0.350 0.295 0.350 0.380 0.380 88,000 33,440 0.3800 0.350 0.295 0.350 0.380 0.380 88,000 0.3800 18.64%
2021-11-22 0 0.295 0.260 0.400 - - 0 0 - 0.295 0.260 0.400 - - 0 - 0.00%
2021-11-19 0 0.295 0.270 0.380 - - 0 0 - 0.295 0.270 0.380 - - 0 - 0.00%
2021-11-18 0 0.295 0.270 - - - 0 0 - 0.295 0.270 - - - 0 - 0.00%
2021-11-17 0 0.295 0.295 0.400 0.255 0.300 664,000 181,520 0.2734 0.295 0.295 0.400 0.255 0.300 664,000 0.2734 1.72%
2021-11-16 0 0.290 0.260 0.375 - - 0 0 - 0.290 0.260 0.375 - - 0 - 0.00%
2021-11-15 0 0.290 0.290 0.385 - - 0 0 - 0.290 0.290 0.385 - - 0 - 0.00%
2021-11-12 0 0.290 0.290 0.395 - - 0 0 - 0.290 0.290 0.395 - - 0 - 0.00%
2021-11-11 0 0.290 0.285 0.380 0.280 0.290 16,000 4,560 0.2850 0.290 0.285 0.380 0.280 0.290 16,000 0.2850 -21.62%
2021-11-10 0 0.370 0.260 0.380 - - 0 0 - 0.370 0.260 0.380 - - 0 - 0.00%
2021-11-09 0 0.370 0.260 0.375 - - 0 0 - 0.370 0.260 0.375 - - 0 - 0.00%
2021-11-08 0 0.370 0.260 0.375 - - 0 0 - 0.370 0.260 0.375 - - 0 - 0.00%
2021-11-05 0 0.370 0.260 0.370 - - 0 0 - 0.370 0.260 0.370 - - 0 - 0.00%
2021-11-04 0 0.370 0.260 0.370 - - 0 0 - 0.370 0.260 0.370 - - 0 - 0.00%
2021-11-03 0 0.370 0.260 0.375 0.370 0.370 16,000 5,920 0.3700 0.370 0.260 0.375 0.370 0.370 16,000 0.3700 23.33%
2021-11-02 0 0.300 0.300 0.370 - - 0 0 - 0.300 0.300 0.370 - - 0 - 0.00%
2021-11-01 0 0.300 0.290 0.370 0.275 0.300 16,000 4,600 0.2875 0.300 0.290 0.370 0.275 0.300 16,000 0.2875 -18.92%
2021-10-29 0 0.370 0.260 0.370 - - 0 0 - 0.370 0.260 0.370 - - 0 - 0.00%
2021-10-28 0 0.370 0.260 0.370 - - 0 0 - 0.370 0.260 0.370 - - 0 - -1.33%
2021-10-27 0 0.375 0.280 0.375 0.365 0.380 136,000 50,720 0.3729 0.375 0.280 0.375 0.365 0.380 136,000 0.3729 1.35%
2021-10-26 0 0.370 0.260 0.370 - - 0 0 - 0.370 0.260 0.370 - - 0 - 0.00%
2021-10-25 0 0.370 0.260 0.370 - - 0 0 - 0.370 0.260 0.370 - - 0 - 0.00%
2021-10-22 0 0.370 0.260 0.370 - - 0 0 - 0.370 0.260 0.370 - - 0 - 0.00%
2021-10-21 0 0.370 0.260 0.375 - - 0 0 - 0.370 0.260 0.375 - - 0 - 0.00%
2021-10-20 0 0.370 0.260 0.370 - - 0 0 - 0.370 0.260 0.370 - - 0 - 0.00%
2021-10-19 0 0.370 0.260 0.375 - - 0 0 - 0.370 0.260 0.375 - - 0 - 0.00%
2021-10-18 0 0.370 0.260 0.380 - - 0 0 - 0.370 0.260 0.380 - - 0 - 0.00%
2021-10-15 0 0.370 0.260 0.370 - - 0 0 - 0.370 0.260 0.370 - - 0 - 0.00%
2021-10-12 0 0.370 0.260 0.370 - - 0 0 - 0.370 0.260 0.370 - - 0 - -2.63%
2021-10-11 0 0.380 0.255 0.380 - - 0 0 - 0.380 0.255 0.380 - - 0 - 0.00%
2021-10-08 0 0.380 0.260 0.380 - - 0 0 - 0.380 0.260 0.380 - - 0 - 0.00%
2021-10-07 0 0.380 0.260 0.380 - - 0 0 - 0.380 0.260 0.380 - - 0 - 0.00%
2021-10-06 0 0.380 0.260 0.385 0.250 0.380 88,000 25,800 0.2932 0.380 0.260 0.385 0.250 0.380 88,000 0.2932 26.67%
2021-10-05 0 0.300 0.270 0.365 0.300 0.300 16,000 4,800 0.3000 0.300 0.270 0.365 0.300 0.300 16,000 0.3000 11.11%
2021-10-04 0 0.270 0.265 0.300 0.235 0.385 1,176,000 311,552 0.2649 0.270 0.265 0.300 0.235 0.385 1,176,000 0.2649 -11.48%
2021-09-30 0 0.305 0.275 0.385 - - 0 0 - 0.305 0.275 0.385 - - 0 - 0.00%
2021-09-29 0 0.305 0.275 0.330 - - 0 0 - 0.305 0.275 0.330 - - 0 - 0.00%
2021-09-28 0 0.305 0.300 0.375 - - 0 0 - 0.305 0.300 0.375 - - 0 - 0.00%
2021-09-27 0 0.305 0.300 0.385 - - 0 0 - 0.305 0.300 0.385 - - 0 - 0.00%
2021-09-24 0 0.305 0.300 0.365 - - 0 0 - 0.305 0.300 0.365 - - 0 - 0.00%
2021-09-23 0 0.305 0.305 0.340 0.300 0.340 32,000 10,240 0.3200 0.305 0.305 0.340 0.300 0.340 32,000 0.3200 -10.29%
2021-09-21 0 0.340 0.300 0.360 0.340 0.340 104,000 35,360 0.3400 0.340 0.300 0.360 0.340 0.340 104,000 0.3400 -5.56%
2021-09-20 0 0.360 0.320 0.360 - - 0 0 - 0.360 0.320 0.360 - - 0 - -7.69%
2021-09-17 0 0.390 0.340 0.390 0.340 0.480 16,000 6,560 0.4100 0.390 0.340 0.390 0.340 0.480 16,000 0.4100 14.71%
2021-09-16 0 0.340 0.310 0.400 0.310 0.340 16,000 5,200 0.3250 0.340 0.310 0.400 0.310 0.340 16,000 0.3250 0.00%
2021-09-15 0 0.340 0.315 0.385 0.340 0.340 16,000 5,440 0.3400 0.340 0.315 0.385 0.340 0.340 16,000 0.3400 -12.82%
2021-09-14 0 0.390 0.250 0.400 - - 0 0 - 0.390 0.250 0.400 - - 0 - 0.00%
2021-09-13 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - -2.50%
2021-09-10 0 0.400 0.325 0.400 0.370 0.450 616,000 235,320 0.3820 0.400 0.325 0.400 0.370 0.450 616,000 0.3820 9.59%
2021-09-09 0 0.365 - 0.365 0.330 0.380 368,000 137,720 0.3742 0.365 - 0.365 0.330 0.380 368,000 0.3742 10.61%
2021-09-08 0 0.330 0.285 0.330 - - 0 0 - 0.330 0.285 0.330 - - 0 - 0.00%
2021-09-07 0 0.330 0.330 0.350 0.330 0.330 24,000 7,920 0.3300 0.330 0.330 0.350 0.330 0.330 24,000 0.3300 0.00%
2021-09-06 0 0.330 0.285 0.330 0.330 0.330 8,000 2,640 0.3300 0.330 0.285 0.330 0.330 0.330 8,000 0.3300 8.20%
2021-09-03 0 0.305 0.305 0.360 0.300 0.305 16,000 4,840 0.3025 0.305 0.305 0.360 0.300 0.305 16,000 0.3025 -10.29%
2021-09-02 0 0.340 0.260 0.340 0.340 0.340 320,000 83,840 0.2620 0.340 0.260 0.340 0.340 0.340 320,000 0.2620 0.00%
2021-09-01 0 0.340 - 0.360 - - 0 0 - 0.340 - 0.360 - - 0 - 0.00%
2021-08-31 0 0.340 - 0.360 - - 0 0 - 0.340 - 0.360 - - 0 - 0.00%
2021-08-30 0 0.340 - 0.360 - - 0 0 - 0.340 - 0.360 - - 0 - 0.00%
2021-08-27 0 0.340 - 0.360 0.340 0.340 320,000 108,800 0.3400 0.340 - 0.360 0.340 0.340 320,000 0.3400 0.00%
2021-08-26 0 0.340 - 0.350 - - 0 0 - 0.340 - 0.350 - - 0 - 0.00%
2021-08-25 0 0.340 - 0.360 0.330 0.340 400,000 133,160 0.3329 0.340 - 0.360 0.330 0.340 400,000 0.3329 3.03%
2021-08-24 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2021-08-23 0 0.330 0.320 0.360 - - 0 0 - 0.330 0.320 0.360 - - 0 - 0.00%
2021-08-20 0 0.330 0.330 0.360 0.330 0.330 240,000 79,200 0.3300 0.330 0.330 0.360 0.330 0.330 240,000 0.3300 0.00%
2021-08-19 0 0.330 0.330 0.360 0.330 0.330 200,000 66,000 0.3300 0.330 0.330 0.360 0.330 0.330 200,000 0.3300 -8.33%
2021-08-18 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2021-08-17 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2021-08-16 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2021-08-13 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2021-08-12 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2021-08-11 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2021-08-10 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - -1.37%
2021-08-09 0 0.365 0.310 0.365 - - 0 0 - 0.365 0.310 0.365 - - 0 - 0.00%
2021-08-06 0 0.365 0.310 0.365 - - 0 0 - 0.365 0.310 0.365 - - 0 - 0.00%
2021-08-05 0 0.365 0.310 0.365 - - 0 0 - 0.365 0.310 0.365 - - 0 - 0.00%
2021-08-04 0 0.365 0.325 0.365 - - 0 0 - 0.365 0.325 0.365 - - 0 - 0.00%
2021-08-03 0 0.365 0.325 0.365 - - 0 0 - 0.365 0.325 0.365 - - 0 - 0.00%
2021-08-02 0 0.365 0.325 0.365 0.350 0.375 408,000 151,240 0.3707 0.365 0.325 0.365 0.350 0.375 408,000 0.3707 0.00%
2021-07-30 0 0.365 0.325 0.370 - - 0 0 - 0.365 0.325 0.370 - - 0 - 0.00%
2021-07-29 0 0.365 0.325 0.365 0.325 0.365 408,000 148,600 0.3642 0.365 0.325 0.365 0.325 0.365 408,000 0.3642 10.61%
2021-07-28 0 0.330 0.330 0.370 - - 0 0 - 0.330 0.330 0.370 - - 0 - 0.00%
2021-07-27 0 0.330 0.325 0.370 - - 0 0 - 0.330 0.325 0.370 - - 0 - 0.00%
2021-07-26 0 0.330 0.325 0.370 0.330 0.330 120,000 39,600 0.3300 0.330 0.325 0.370 0.330 0.330 120,000 0.3300 -9.59%
2021-07-23 0 0.365 0.325 0.370 - - 0 0 - 0.365 0.325 0.370 - - 0 - 0.00%
2021-07-22 0 0.365 0.325 0.365 - - 0 0 - 0.365 0.325 0.365 - - 0 - 0.00%
2021-07-21 0 0.365 0.325 0.365 - - 0 0 - 0.365 0.325 0.365 - - 0 - 0.00%
2021-07-20 0 0.365 0.325 0.365 - - 0 0 - 0.365 0.325 0.365 - - 0 - -1.35%
2021-07-19 0 0.370 0.330 0.380 - - 0 0 - 0.370 0.330 0.380 - - 0 - 0.00%
2021-07-16 0 0.370 0.335 0.370 - - 0 0 - 0.370 0.335 0.370 - - 0 - 0.00%
2021-07-15 0 0.370 0.325 0.370 0.370 0.375 712,000 264,640 0.3717 0.370 0.325 0.370 0.370 0.375 712,000 0.3717 13.85%
2021-07-14 0 0.325 0.325 0.370 - - 0 0 - 0.325 0.325 0.370 - - 0 - 0.00%
2021-07-13 0 0.325 0.325 0.370 - - 0 0 - 0.325 0.325 0.370 - - 0 - 0.00%
2021-07-12 0 0.325 0.325 0.370 0.320 0.325 56,000 18,160 0.3243 0.325 0.325 0.370 0.320 0.325 56,000 0.3243 -12.16%
2021-07-09 0 0.370 0.315 0.380 - - 0 0 - 0.370 0.315 0.380 - - 0 - 0.00%
2021-07-08 0 0.370 0.320 0.370 - - 0 0 - 0.370 0.320 0.370 - - 0 - -2.63%
2021-07-07 0 0.380 0.320 0.380 0.365 0.380 376,000 137,360 0.3653 0.380 0.320 0.380 0.365 0.380 376,000 0.3653 1.33%
2021-07-06 0 0.375 0.330 0.375 - - 0 0 - 0.375 0.330 0.375 - - 0 - -1.32%
2021-07-05 0 0.380 0.320 0.380 - - 0 0 - 0.380 0.320 0.380 - - 0 - 0.00%
2021-07-02 0 0.380 0.300 0.380 0.350 0.385 728,000 273,520 0.3757 0.380 0.300 0.380 0.350 0.385 728,000 0.3757 8.57%
2021-06-30 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - 0.00%
2021-06-29 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - 0.00%
2021-06-28 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - 0.00%
2021-06-25 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - 0.00%
2021-06-24 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - 0.00%
2021-06-23 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2021-06-22 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2021-06-21 0 0.350 0.305 0.350 0.350 0.350 176,000 61,600 0.3500 0.350 0.305 0.350 0.350 0.350 176,000 0.3500 -2.78%
2021-06-18 0 0.360 0.280 0.360 0.345 0.370 80,000 28,320 0.3540 0.360 0.280 0.360 0.345 0.370 80,000 0.3540 16.13%
2021-06-17 0 0.310 0.270 0.375 - - 0 0 - 0.310 0.270 0.375 - - 0 - 0.00%
2021-06-16 0 0.310 0.280 0.315 0.275 0.280 16,000 4,440 0.2775 0.310 0.280 0.315 0.275 0.280 16,000 0.2775 -3.12%
2021-06-15 0 0.320 0.275 0.380 - - 0 0 - 0.320 0.275 0.380 - - 0 - 0.00%
2021-06-11 0 0.320 0.300 0.380 0.300 0.305 192,000 57,680 0.3004 0.320 0.300 0.380 0.300 0.305 192,000 0.3004 0.00%
2021-06-10 0 0.320 0.300 0.330 0.320 0.320 16,000 5,120 0.3200 0.320 0.300 0.330 0.320 0.320 16,000 0.3200 0.00%
2021-06-09 0 0.320 0.300 0.380 - - 0 0 - 0.320 0.300 0.380 - - 0 - 0.00%
2021-06-08 0 0.320 0.300 0.380 - - 0 0 - 0.320 0.300 0.380 - - 0 - 0.00%
2021-06-07 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2021-06-04 0 0.320 0.305 0.380 - - 0 0 - 0.320 0.305 0.380 - - 0 - 0.00%
2021-06-03 0 0.320 0.305 0.360 - - 0 0 - 0.320 0.305 0.360 - - 0 - 0.00%
2021-06-02 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - -1.54%
2021-06-01 0 0.325 0.305 0.330 - - 0 0 - 0.325 0.305 0.330 - - 0 - -1.52%
2021-05-31 0 0.330 0.315 0.335 - - 0 0 - 0.330 0.315 0.335 - - 0 - -1.49%
2021-05-28 0 0.335 0.305 0.340 - - 0 0 - 0.335 0.305 0.340 - - 0 - -1.47%
2021-05-27 0 0.340 0.310 0.370 - - 0 0 - 0.340 0.310 0.370 - - 0 - 0.00%
2021-05-26 0 0.340 0.310 0.340 0.340 0.340 8,000 2,720 0.3400 0.340 0.310 0.340 0.340 0.340 8,000 0.3400 0.00%
2021-05-25 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - -2.86%
2021-05-24 0 0.350 0.330 0.385 - - 0 0 - 0.350 0.330 0.385 - - 0 - 0.00%
2021-05-21 0 0.350 0.335 0.370 0.325 0.350 88,000 28,800 0.3273 0.350 0.335 0.370 0.325 0.350 88,000 0.3273 -5.41%
2021-05-20 0 0.370 0.305 0.370 - - 0 0 - 0.370 0.305 0.370 - - 0 - -1.33%
2021-05-18 0 0.375 0.305 0.375 - - 0 0 - 0.375 0.305 0.375 - - 0 - 0.00%
2021-05-17 0 0.375 0.315 0.375 - - 0 0 - 0.375 0.315 0.375 - - 0 - 0.00%
2021-05-14 0 0.375 0.305 0.375 - - 0 0 - 0.375 0.305 0.375 - - 0 - -1.32%
2021-05-13 0 0.380 0.305 0.380 - - 0 0 - 0.380 0.305 0.380 - - 0 - 0.00%
2021-05-12 0 0.380 0.315 0.380 - - 0 0 - 0.380 0.315 0.380 - - 0 - 0.00%
2021-05-11 0 0.380 0.315 0.380 0.370 0.380 208,000 77,040 0.3704 0.380 0.315 0.380 0.370 0.380 208,000 0.3704 1.33%
2021-05-10 0 0.375 0.315 0.385 - - 0 0 - 0.375 0.315 0.385 - - 0 - 0.00%
2021-05-07 0 0.375 0.315 0.380 0.375 0.375 1,000,000 375,000 0.3750 0.375 0.315 0.380 0.375 0.375 1,000,000 0.3750 -1.32%
2021-05-06 0 0.380 0.315 0.390 0.380 0.380 2,080,000 790,400 0.3800 0.380 0.315 0.390 0.380 0.380 2,080,000 0.3800 0.00%
2021-05-05 0 0.380 0.315 0.380 - - 0 0 - 0.380 0.315 0.380 - - 0 - 0.00%
2021-05-04 0 0.380 0.315 0.380 - - 0 0 - 0.380 0.315 0.380 - - 0 - 0.00%
2021-05-03 0 0.380 0.315 0.385 0.380 0.385 408,000 155,080 0.3801 0.380 0.315 0.385 0.380 0.385 408,000 0.3801 2.70%
2021-04-30 0 0.370 0.350 0.375 - - 0 0 - 0.370 0.350 0.375 - - 0 - 0.00%
2021-04-29 0 0.370 0.355 0.390 - - 0 0 - 0.370 0.355 0.390 - - 0 - 0.00%
2021-04-28 0 0.370 0.360 0.380 0.365 0.380 1,880,000 696,560 0.3705 0.370 0.360 0.380 0.365 0.380 1,880,000 0.3705 1.37%
2021-04-27 0 0.365 0.365 0.370 0.360 0.370 1,000,000 363,600 0.3636 0.365 0.365 0.370 0.360 0.370 1,000,000 0.3636 2.82%
2021-04-26 0 0.355 0.320 0.355 - - 0 0 - 0.355 0.320 0.355 - - 0 - -1.39%
2021-04-23 0 0.360 0.310 0.360 0.360 0.360 80,000 28,800 0.3600 0.360 0.310 0.360 0.360 0.360 80,000 0.3600 2.86%
2021-04-22 0 0.350 0.350 0.390 0.345 0.350 400,000 139,760 0.3494 0.350 0.350 0.390 0.345 0.350 400,000 0.3494 6.06%
2021-04-21 0 0.330 0.320 0.370 - - 0 0 - 0.330 0.320 0.370 - - 0 - 0.00%
2021-04-20 0 0.330 0.330 0.380 0.330 0.360 1,200,000 405,800 0.3382 0.330 0.330 0.380 0.330 0.360 1,200,000 0.3382 0.00%
2021-04-19 0 0.330 0.325 0.390 0.320 0.330 760,000 250,880 0.3301 0.330 0.325 0.390 0.320 0.330 760,000 0.3301 -7.04%
2021-04-16 0 0.355 0.315 0.360 0.350 0.365 1,016,000 361,720 0.3560 0.355 0.315 0.360 0.350 0.365 1,016,000 0.3560 -2.74%
2021-04-15 0 0.365 0.320 0.370 0.365 0.370 608,000 221,960 0.3651 0.365 0.320 0.370 0.365 0.370 608,000 0.3651 0.00%
2021-04-14 0 0.365 0.310 0.380 - - 0 0 - 0.365 0.310 0.380 - - 0 - 0.00%
2021-04-13 0 0.365 0.320 0.375 - - 0 0 - 0.365 0.320 0.375 - - 0 - 0.00%
2021-04-12 0 0.365 0.315 0.365 0.370 0.370 800,000 296,000 0.3700 0.365 0.315 0.365 0.370 0.370 800,000 0.3700 -2.67%
2021-04-09 0 0.375 0.315 0.375 0.380 0.380 8,000 3,040 0.3800 0.375 0.315 0.375 0.380 0.380 8,000 0.3800 15.38%
2021-04-08 0 0.325 0.295 0.385 - - 0 0 - 0.325 0.295 0.385 - - 0 - 0.00%
2021-04-07 0 0.325 0.305 0.385 - - 0 0 - 0.325 0.305 0.385 - - 0 - 0.00%
2021-04-01 0 0.325 0.260 0.390 - - 0 0 - 0.325 0.260 0.390 - - 0 - 0.00%
2021-03-31 0 0.325 0.325 0.380 0.325 0.325 152,000 49,400 0.3250 0.325 0.325 0.380 0.325 0.325 152,000 0.3250 0.00%
2021-03-30 0 0.325 0.295 0.380 - - 0 0 - 0.325 0.295 0.380 - - 0 - 0.00%
2021-03-29 0 0.325 0.310 0.390 - - 0 0 - 0.325 0.310 0.390 - - 0 - 0.00%
2021-03-26 0 0.325 0.315 0.390 - - 0 0 - 0.325 0.315 0.390 - - 0 - 0.00%
2021-03-25 0 0.325 0.320 0.350 - - 0 0 - 0.325 0.320 0.350 - - 0 - 3.17%
2021-03-24 0 0.315 0.315 0.350 0.315 0.350 344,000 120,120 0.3492 0.315 0.315 0.350 0.315 0.350 344,000 0.3492 -8.70%
2021-03-23 0 0.345 0.340 0.350 - - 0 0 - 0.345 0.340 0.350 - - 0 - 0.00%
2021-03-22 0 0.345 0.320 0.390 - - 0 0 - 0.345 0.320 0.390 - - 0 - 0.00%
2021-03-19 0 0.345 0.330 0.380 - - 0 0 - 0.345 0.330 0.380 - - 0 - 0.00%
2021-03-18 0 0.345 0.335 0.360 0.345 0.360 216,000 77,520 0.3589 0.345 0.335 0.360 0.345 0.360 216,000 0.3589 0.00%
2021-03-17 0 0.345 0.340 0.355 0.345 0.350 208,000 72,080 0.3465 0.345 0.340 0.355 0.345 0.350 208,000 0.3465 -1.43%
2021-03-16 0 0.350 0.340 0.350 0.335 0.355 616,000 216,840 0.3520 0.350 0.340 0.350 0.335 0.355 616,000 0.3520 6.06%
2021-03-15 0 0.330 0.330 0.350 0.330 0.350 80,000 27,520 0.3440 0.330 0.330 0.350 0.330 0.350 80,000 0.3440 0.00%
2021-03-12 0 0.330 0.330 0.355 0.330 0.355 112,000 39,360 0.3514 0.330 0.330 0.355 0.330 0.355 112,000 0.3514 -1.49%
2021-03-11 0 0.335 0.335 0.350 0.320 0.350 64,000 21,440 0.3350 0.335 0.335 0.350 0.320 0.350 64,000 0.3350 -2.90%
2021-03-10 0 0.345 0.315 0.380 0.340 0.345 312,000 107,080 0.3432 0.345 0.315 0.380 0.340 0.345 312,000 0.3432 1.47%
2021-03-09 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - -1.45%
2021-03-08 0 0.345 0.305 0.345 0.345 0.345 1,808,000 623,760 0.3450 0.345 0.305 0.345 0.345 0.345 1,808,000 0.3450 7.81%
2021-03-05 0 0.320 0.320 0.350 0.305 0.355 448,000 149,000 0.3326 0.320 0.320 0.350 0.305 0.355 448,000 0.3326 1.59%
2021-03-04 0 0.315 0.315 0.350 0.315 0.320 96,000 30,280 0.3154 0.315 0.315 0.350 0.315 0.320 96,000 0.3154 -1.56%
2021-03-03 0 0.320 0.305 0.340 0.305 0.330 304,000 98,360 0.3236 0.320 0.305 0.340 0.305 0.330 304,000 0.3236 0.00%
2021-03-02 0 0.320 0.320 0.340 0.320 0.350 208,000 70,480 0.3388 0.320 0.320 0.340 0.320 0.350 208,000 0.3388 -4.48%
2021-03-01 0 0.335 0.320 0.335 0.335 0.335 8,000 2,680 0.3350 0.335 0.320 0.335 0.335 0.335 8,000 0.3350 0.00%
2021-02-26 0 0.335 0.320 0.335 0.335 0.335 24,000 8,040 0.3350 0.335 0.320 0.335 0.335 0.335 24,000 0.3350 0.00%
2021-02-25 0 0.335 0.325 0.340 0.325 0.335 352,000 117,600 0.3341 0.335 0.325 0.340 0.325 0.335 352,000 0.3341 0.00%
2021-02-24 0 0.335 0.335 0.340 0.335 0.340 400,000 134,720 0.3368 0.335 0.335 0.340 0.335 0.340 400,000 0.3368 -1.47%
2021-02-23 0 0.340 0.330 0.340 0.325 0.345 2,256,000 739,200 0.3277 0.340 0.330 0.340 0.325 0.345 2,256,000 0.3277 0.00%
2021-02-22 0 0.340 0.340 0.350 0.340 0.350 88,000 30,240 0.3436 0.340 0.340 0.350 0.340 0.350 88,000 0.3436 -5.56%
2021-02-19 0 0.360 0.350 0.360 0.350 0.360 96,000 34,480 0.3592 0.360 0.350 0.360 0.350 0.360 96,000 0.3592 0.00%
2021-02-18 0 0.360 0.360 0.365 0.360 0.365 248,000 89,680 0.3616 0.360 0.360 0.365 0.360 0.365 248,000 0.3616 -1.37%
2021-02-17 0 0.365 0.365 0.380 0.360 0.400 1,168,000 445,120 0.3811 0.365 0.365 0.380 0.360 0.400 1,168,000 0.3811 -5.19%
2021-02-16 0 0.385 0.380 0.390 0.370 0.410 6,064,000 2,355,600 0.3885 0.385 0.380 0.390 0.370 0.410 6,064,000 0.3885 -50.64%
2021-02-11 0 0.780 0.300 0.750 0.315 0.800 72,000 29,160 0.4050 0.780 0.300 0.750 0.315 0.800 72,000 0.4050 147.62%
2021-02-10 0 0.315 0.300 0.315 0.315 0.315 1,088,000 342,720 0.3150 0.315 0.300 0.315 0.315 0.315 1,088,000 0.3150 0.00%
2021-02-09 0 0.315 0.305 0.325 0.315 0.325 120,000 37,960 0.3163 0.315 0.305 0.325 0.315 0.325 120,000 0.3163 1.61%
2021-02-08 0 0.310 0.300 0.350 - - 0 0 - 0.310 0.300 0.350 - - 0 - 0.00%
2021-02-05 0 0.310 0.310 0.330 0.300 0.310 340,000 103,800 0.3053 0.310 0.310 0.330 0.300 0.310 340,000 0.3053 -7.46%
2021-02-04 0 0.335 0.270 0.335 0.300 0.335 264,000 81,920 0.3103 0.335 0.270 0.335 0.300 0.335 264,000 0.3103 8.06%
2021-02-03 0 0.310 0.270 0.365 - - 0 0 - 0.310 0.270 0.365 - - 0 - 0.00%
2021-02-02 0 0.310 0.280 0.340 - - 0 0 - 0.310 0.280 0.340 - - 0 - 0.00%
2021-02-01 0 0.310 0.270 0.365 - - 0 0 - 0.310 0.270 0.365 - - 0 - 0.00%
2021-01-29 0 0.310 0.270 0.365 - - 0 0 - 0.310 0.270 0.365 - - 0 - 0.00%
2021-01-28 0 0.310 0.270 0.365 - - 0 0 - 0.310 0.270 0.365 - - 0 - 0.00%
2021-01-27 0 0.310 0.270 0.340 - - 0 0 - 0.310 0.270 0.340 - - 0 - 0.00%
2021-01-26 0 0.310 0.300 0.340 0.310 0.315 384,000 119,080 0.3101 0.310 0.300 0.340 0.310 0.315 384,000 0.3101 -4.62%
2021-01-25 0 0.325 0.325 0.390 0.305 0.330 1,320,000 426,920 0.3234 0.325 0.325 0.390 0.305 0.330 1,320,000 0.3234 -4.41%
2021-01-22 0 0.340 0.290 0.360 - - 0 0 - 0.340 0.290 0.360 - - 0 - 0.00%
2021-01-21 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - 0.00%
2021-01-20 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - -2.86%
2021-01-19 0 0.350 0.325 0.350 0.350 0.350 168,000 58,800 0.3500 0.350 0.325 0.350 0.350 0.350 168,000 0.3500 1.45%
2021-01-18 0 0.345 0.330 0.350 - - 0 0 - 0.345 0.330 0.350 - - 0 - 0.00%
2021-01-15 0 0.345 0.335 0.380 0.330 0.345 248,000 82,640 0.3332 0.345 0.335 0.380 0.330 0.345 248,000 0.3332 -4.17%
2021-01-14 0 0.360 0.335 0.360 0.370 0.370 240,000 88,800 0.3700 0.360 0.335 0.360 0.370 0.370 240,000 0.3700 -2.70%
2021-01-13 0 0.370 0.335 0.370 0.370 0.370 280,000 103,600 0.3700 0.370 0.335 0.370 0.370 0.370 280,000 0.3700 -2.63%
2021-01-12 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2021-01-11 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2021-01-08 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2021-01-07 0 0.380 0.335 0.400 - - 0 0 - 0.380 0.335 0.400 - - 0 - 0.00%
2021-01-06 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2021-01-05 0 0.380 0.335 0.390 0.380 0.380 72,000 27,360 0.3800 0.380 0.335 0.390 0.380 0.380 72,000 0.3800 0.00%
2021-01-04 0 0.380 0.330 0.380 0.395 0.395 8,000 3,160 0.3950 0.380 0.330 0.380 0.395 0.395 8,000 0.3950 8.57%
2020-12-31 0 0.350 0.330 0.400 0.350 0.350 40,000 14,000 0.3500 0.350 0.330 0.400 0.350 0.350 40,000 0.3500 -12.50%
2020-12-30 0 0.400 0.330 0.400 0.350 0.400 200,000 71,760 0.3588 0.400 0.330 0.400 0.350 0.400 200,000 0.3588 19.40%
2020-12-29 0 0.335 0.310 0.350 0.335 0.335 8,000 2,680 0.3350 0.335 0.310 0.350 0.335 0.335 8,000 0.3350 -4.29%
2020-12-28 0 0.350 0.335 0.350 0.350 0.350 16,000 5,600 0.3500 0.350 0.335 0.350 0.350 0.350 16,000 0.3500 0.00%
2020-12-24 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2020-12-23 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2020-12-22 0 0.350 0.330 - - - 0 0 - 0.350 0.330 - - - 0 - 0.00%
2020-12-21 0 0.350 0.330 - - - 0 0 - 0.350 0.330 - - - 0 - 0.00%
2020-12-18 0 0.350 0.330 0.360 0.330 0.350 144,000 49,560 0.3442 0.350 0.330 0.360 0.330 0.350 144,000 0.3442 0.00%
2020-12-17 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2020-12-16 0 0.350 0.330 0.355 0.330 0.355 456,000 152,400 0.3342 0.350 0.330 0.355 0.330 0.355 456,000 0.3342 -1.41%
2020-12-15 0 0.355 0.315 0.360 - - 0 0 - 0.355 0.315 0.360 - - 0 - 0.00%
2020-12-14 0 0.355 0.310 0.360 - - 0 0 - 0.355 0.310 0.360 - - 0 - 0.00%
2020-12-11 0 0.355 0.310 0.360 - - 0 0 - 0.355 0.310 0.360 - - 0 - 0.00%
2020-12-10 0 0.355 0.310 0.355 - - 0 0 - 0.355 0.310 0.355 - - 0 - 0.00%
2020-12-09 0 0.355 0.320 0.355 0.350 0.355 1,000,000 352,000 0.3520 0.355 0.320 0.355 0.350 0.355 1,000,000 0.3520 4.41%
2020-12-08 0 0.340 0.300 0.360 0.340 0.340 24,000 8,160 0.3400 0.340 0.300 0.360 0.340 0.340 24,000 0.3400 -2.86%
2020-12-07 0 0.350 0.300 0.360 - - 0 0 - 0.350 0.300 0.360 - - 0 - 0.00%
2020-12-04 0 0.350 0.300 0.360 - - 0 0 - 0.350 0.300 0.360 - - 0 - 0.00%
2020-12-03 0 0.350 0.290 0.350 0.340 0.350 208,000 70,800 0.3404 0.350 0.290 0.350 0.340 0.350 208,000 0.3404 2.94%
2020-12-02 0 0.340 0.330 0.350 0.340 0.340 408,000 138,720 0.3400 0.340 0.330 0.350 0.340 0.340 408,000 0.3400 -2.86%
2020-12-01 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - 0.00%
2020-11-30 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - -2.78%
2020-11-27 0 0.360 0.320 0.360 0.340 0.360 112,000 38,240 0.3414 0.360 0.320 0.360 0.340 0.360 112,000 0.3414 4.35%
2020-11-26 0 0.345 0.320 0.360 - - 0 0 - 0.345 0.320 0.360 - - 0 - 0.00%
2020-11-25 0 0.345 0.340 0.360 - - 0 0 - 0.345 0.340 0.360 - - 0 - 0.00%
2020-11-24 0 0.345 0.300 0.360 - - 0 0 - 0.345 0.300 0.360 - - 0 - 0.00%
2020-11-23 0 0.345 - 0.345 0.330 0.345 872,000 296,600 0.3401 0.345 - 0.345 0.330 0.345 872,000 0.3401 0.00%
2020-11-20 0 0.345 0.300 0.345 0.345 0.345 200,000 69,000 0.3450 0.345 0.300 0.345 0.345 0.345 200,000 0.3450 -1.43%
2020-11-19 0 0.350 0.300 0.350 0.350 0.350 200,000 70,000 0.3500 0.350 0.300 0.350 0.350 0.350 200,000 0.3500 0.00%
2020-11-18 0 0.350 0.345 0.350 - - 0 0 - 0.350 0.345 0.350 - - 0 - 0.00%
2020-11-17 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2020-11-16 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - 0.00%
2020-11-13 0 0.350 0.300 0.355 0.345 0.350 248,000 85,600 0.3452 0.350 0.300 0.355 0.345 0.350 248,000 0.3452 0.00%
2020-11-12 0 0.350 0.300 0.355 - - 0 0 - 0.350 0.300 0.355 - - 0 - 0.00%
2020-11-11 0 0.350 0.340 0.355 0.345 0.355 1,840,000 640,080 0.3479 0.350 0.340 0.355 0.345 0.355 1,840,000 0.3479 0.00%
2020-11-10 0 0.350 0.340 0.355 0.350 0.350 412,000 144,140 0.3499 0.350 0.340 0.355 0.350 0.350 412,000 0.3499 0.00%
2020-11-09 0 0.350 0.340 0.355 0.350 0.350 528,000 184,800 0.3500 0.350 0.340 0.355 0.350 0.350 528,000 0.3500 -2.78%
2020-11-06 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2020-11-05 0 0.360 0.345 0.360 0.355 0.360 464,000 164,800 0.3552 0.360 0.345 0.360 0.355 0.360 464,000 0.3552 1.41%
2020-11-04 0 0.355 0.350 0.355 0.350 0.355 1,496,000 528,440 0.3532 0.355 0.350 0.355 0.350 0.355 1,496,000 0.3532 -1.39%
2020-11-03 0 0.360 0.345 0.360 0.350 0.360 256,000 89,960 0.3514 0.360 0.345 0.360 0.350 0.360 256,000 0.3514 0.00%
2020-11-02 0 0.360 0.345 0.360 - - 0 0 - 0.360 0.345 0.360 - - 0 - 0.00%
2020-10-30 0 0.360 0.345 0.370 0.360 0.360 344,000 123,840 0.3600 0.360 0.345 0.370 0.360 0.360 344,000 0.3600 0.00%
2020-10-29 0 0.360 0.310 0.365 0.360 0.360 760,000 273,600 0.3600 0.360 0.310 0.365 0.360 0.360 760,000 0.3600 1.41%
2020-10-28 0 0.355 0.310 0.370 - - 0 0 - 0.355 0.310 0.370 - - 0 - 0.00%
2020-10-27 0 0.355 0.355 0.370 0.350 0.350 200,000 70,000 0.3500 0.355 0.355 0.370 0.350 0.350 200,000 0.3500 -4.05%
2020-10-23 0 0.370 0.320 0.370 - - 0 0 - 0.370 0.320 0.370 - - 0 - 0.00%
2020-10-22 0 0.370 0.320 0.370 - - 0 0 - 0.370 0.320 0.370 - - 0 - 0.00%
2020-10-21 0 0.370 0.360 0.370 0.370 0.370 160,000 59,200 0.3700 0.370 0.360 0.370 0.370 0.370 160,000 0.3700 1.37%
2020-10-20 0 0.365 0.365 0.380 0.365 0.365 80,000 29,200 0.3650 0.365 0.365 0.380 0.365 0.365 80,000 0.3650 -2.67%
2020-10-19 0 0.375 0.375 0.385 0.375 0.375 200,000 75,000 0.3750 0.375 0.375 0.385 0.375 0.375 200,000 0.3750 2.74%
2020-10-16 0 0.365 0.330 0.370 0.365 0.370 240,000 87,640 0.3652 0.365 0.330 0.370 0.365 0.370 240,000 0.3652 0.00%
2020-10-15 0 0.365 0.355 0.365 - - 0 0 - 0.365 0.355 0.365 - - 0 - -1.35%
2020-10-14 0 0.370 0.360 0.370 0.355 0.370 424,000 150,640 0.3553 0.370 0.360 0.370 0.355 0.370 424,000 0.3553 1.37%
2020-10-12 0 0.365 0.355 0.425 0.355 0.365 1,280,000 454,960 0.3554 0.365 0.355 0.425 0.355 0.365 1,280,000 0.3554 2.82%
2020-10-09 0 0.355 0.350 0.360 - - 0 0 - 0.355 0.350 0.360 - - 0 - 0.00%
2020-10-08 0 0.355 0.350 0.365 - - 0 0 - 0.355 0.350 0.365 - - 0 - 0.00%
2020-10-07 0 0.355 0.350 0.355 - - 0 0 - 0.355 0.350 0.355 - - 0 - -1.39%
2020-10-06 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2020-10-05 0 0.360 0.350 0.360 0.350 0.360 248,000 86,880 0.3503 0.360 0.350 0.360 0.350 0.360 248,000 0.3503 0.00%
2020-09-30 0 0.360 0.280 0.365 0.360 0.360 1,208,000 434,880 0.3600 0.360 0.280 0.365 0.360 0.360 1,208,000 0.3600 0.00%
2020-09-29 0 0.360 0.280 0.370 0.360 0.360 768,000 276,480 0.3600 0.360 0.280 0.370 0.360 0.360 768,000 0.3600 0.00%
2020-09-28 0 0.360 0.360 0.365 0.360 0.370 1,288,000 467,760 0.3632 0.360 0.360 0.365 0.360 0.370 1,288,000 0.3632 -2.70%
2020-09-25 0 0.370 0.290 0.370 0.370 0.370 200,000 74,000 0.3700 0.370 0.290 0.370 0.370 0.370 200,000 0.3700 0.00%
2020-09-24 0 0.370 0.290 0.370 0.370 0.370 200,000 74,000 0.3700 0.370 0.290 0.370 0.370 0.370 200,000 0.3700 0.00%
2020-09-23 0 0.370 0.290 0.370 0.370 0.370 200,000 74,000 0.3700 0.370 0.290 0.370 0.370 0.370 200,000 0.3700 -1.33%
2020-09-22 0 0.375 0.290 0.375 0.375 0.375 24,000 9,000 0.3750 0.375 0.290 0.375 0.375 0.375 24,000 0.3750 2.74%
2020-09-21 0 0.365 0.290 0.370 0.365 0.370 360,000 132,400 0.3678 0.365 0.290 0.370 0.365 0.370 360,000 0.3678 0.00%
2020-09-18 0 0.365 0.290 0.375 0.365 0.370 384,000 141,880 0.3695 0.365 0.290 0.375 0.365 0.370 384,000 0.3695 -1.35%
2020-09-17 0 0.370 0.290 0.370 0.365 0.370 480,000 177,200 0.3692 0.370 0.290 0.370 0.365 0.370 480,000 0.3692 0.00%
2020-09-16 0 0.370 0.290 0.380 0.370 0.370 24,000 8,880 0.3700 0.370 0.290 0.380 0.370 0.370 24,000 0.3700 0.00%
2020-09-15 0 0.370 0.290 0.380 0.370 0.370 80,000 29,600 0.3700 0.370 0.290 0.380 0.370 0.370 80,000 0.3700 0.00%
2020-09-14 0 0.370 0.290 0.375 0.370 0.370 56,000 20,720 0.3700 0.370 0.290 0.375 0.370 0.370 56,000 0.3700 0.00%
2020-09-11 0 0.370 - 0.390 - - 0 0 - 0.370 - 0.390 - - 0 - 0.00%
2020-09-10 0 0.370 0.370 0.385 - - 0 0 - 0.370 0.370 0.385 - - 0 - 0.00%
2020-09-09 0 0.370 0.290 0.385 0.370 0.375 216,000 80,920 0.3746 0.370 0.290 0.385 0.370 0.375 216,000 0.3746 0.00%
2020-09-08 0 0.370 0.370 0.375 0.370 0.375 2,176,000 811,120 0.3728 0.370 0.370 0.375 0.370 0.375 2,176,000 0.3728 -2.63%
2020-09-07 0 0.380 0.300 0.380 0.375 0.380 464,000 175,000 0.3772 0.380 0.300 0.380 0.375 0.380 464,000 0.3772 1.33%
2020-09-04 0 0.375 0.300 0.380 - - 0 0 - 0.375 0.300 0.380 - - 0 - 0.00%
2020-09-03 0 0.375 0.300 0.375 - - 0 0 - 0.375 0.300 0.375 - - 0 - 0.00%
2020-09-02 0 0.375 0.300 0.385 0.375 0.380 1,072,000 403,040 0.3760 0.375 0.300 0.385 0.375 0.380 1,072,000 0.3760 -1.32%
2020-09-01 0 0.380 0.300 0.380 - - 0 0 - 0.380 0.300 0.380 - - 0 - 0.00%
2020-08-31 0 0.380 - 0.385 0.380 0.390 232,000 88,280 0.3805 0.380 - 0.385 0.380 0.390 232,000 0.3805 0.00%
2020-08-28 0 0.380 0.300 0.385 0.380 0.380 952,000 361,760 0.3800 0.380 0.300 0.385 0.380 0.380 952,000 0.3800 0.00%
2020-08-27 0 0.380 0.380 0.385 0.380 0.380 248,000 94,240 0.3800 0.380 0.380 0.385 0.380 0.380 248,000 0.3800 0.00%
2020-08-26 0 0.380 0.380 0.390 0.380 0.380 128,000 48,640 0.3800 0.380 0.380 0.390 0.380 0.380 128,000 0.3800 -1.30%
2020-08-25 0 0.385 0.380 0.390 0.380 0.390 160,000 61,520 0.3845 0.385 0.380 0.390 0.380 0.390 160,000 0.3845 1.32%
2020-08-24 0 0.380 0.380 0.385 0.380 0.380 1,048,000 398,240 0.3800 0.380 0.380 0.385 0.380 0.380 1,048,000 0.3800 -2.56%
2020-08-21 0 0.390 0.380 0.390 0.380 0.390 616,000 234,240 0.3803 0.390 0.380 0.390 0.380 0.390 616,000 0.3803 2.63%
2020-08-20 0 0.380 0.380 0.385 0.380 0.385 2,768,000 1,064,840 0.3847 0.380 0.380 0.385 0.380 0.385 2,768,000 0.3847 0.00%
2020-08-19 0 0.380 0.380 0.390 0.380 0.380 80,000 30,400 0.3800 0.380 0.380 0.390 0.380 0.380 80,000 0.3800 0.00%
2020-08-18 0 0.380 0.380 0.385 0.380 0.380 192,000 72,960 0.3800 0.380 0.380 0.385 0.380 0.380 192,000 0.3800 0.00%
2020-08-17 0 0.380 0.380 0.385 0.380 0.390 200,000 76,240 0.3812 0.380 0.380 0.385 0.380 0.390 200,000 0.3812 -1.30%
2020-08-14 0 0.385 0.380 0.390 - - 0 0 - 0.385 0.380 0.390 - - 0 - 0.00%
2020-08-13 0 0.385 0.380 0.385 0.380 0.385 256,000 97,360 0.3803 0.385 0.380 0.385 0.380 0.385 256,000 0.3803 1.32%
2020-08-12 0 0.380 0.380 0.390 0.380 0.390 752,000 286,920 0.3815 0.380 0.380 0.390 0.380 0.390 752,000 0.3815 0.00%
2020-08-11 0 0.380 0.380 0.385 0.380 0.385 336,000 128,800 0.3833 0.380 0.380 0.385 0.380 0.385 336,000 0.3833 0.00%
2020-08-10 0 0.380 0.380 0.390 0.380 0.390 688,000 262,840 0.3820 0.380 0.380 0.390 0.380 0.390 688,000 0.3820 -1.30%
2020-08-07 0 0.385 0.380 0.385 0.385 0.390 232,000 89,360 0.3852 0.385 0.380 0.385 0.385 0.390 232,000 0.3852 1.32%
2020-08-06 0 0.380 0.380 0.385 0.380 0.385 600,000 229,040 0.3817 0.380 0.380 0.385 0.380 0.385 600,000 0.3817 0.00%
2020-08-05 0 0.380 0.375 0.385 0.380 0.385 512,000 195,080 0.3810 0.380 0.375 0.385 0.380 0.385 512,000 0.3810 0.00%
2020-08-04 0 0.380 0.375 0.390 0.380 0.385 640,000 243,760 0.3809 0.380 0.375 0.390 0.380 0.385 640,000 0.3809 -1.30%
2020-08-03 0 0.385 0.385 0.405 0.385 0.390 440,000 169,440 0.3851 0.385 0.385 0.405 0.385 0.390 440,000 0.3851 0.00%
2020-07-31 0 0.385 0.385 0.410 0.385 0.385 928,000 357,280 0.3850 0.385 0.385 0.410 0.385 0.385 928,000 0.3850 0.00%
2020-07-30 0 0.385 0.380 0.405 - - 0 0 - 0.385 0.380 0.405 - - 0 - 0.00%
2020-07-29 0 0.385 0.380 0.385 0.385 0.385 208,000 80,080 0.3850 0.385 0.380 0.385 0.385 0.385 208,000 0.3850 1.32%
2020-07-28 0 0.380 0.380 0.385 0.380 0.385 264,000 101,400 0.3841 0.380 0.380 0.385 0.380 0.385 264,000 0.3841 -1.30%
2020-07-27 0 0.385 0.385 0.390 0.385 0.390 272,000 105,120 0.3865 0.385 0.385 0.390 0.385 0.390 272,000 0.3865 0.00%
2020-07-24 0 0.385 0.380 0.385 0.385 0.385 216,000 83,160 0.3850 0.385 0.380 0.385 0.385 0.385 216,000 0.3850 0.00%
2020-07-23 0 0.385 0.380 0.385 0.385 0.385 216,000 83,160 0.3850 0.385 0.380 0.385 0.385 0.385 216,000 0.3850 1.32%
2020-07-22 0 0.380 0.380 0.385 0.380 0.385 1,000,000 383,560 0.3836 0.380 0.380 0.385 0.380 0.385 1,000,000 0.3836 -1.30%
2020-07-21 0 0.385 0.385 0.390 0.385 0.385 48,000 18,480 0.3850 0.385 0.385 0.390 0.385 0.385 48,000 0.3850 -1.28%
2020-07-20 0 0.390 0.385 0.390 0.390 0.390 32,000 12,480 0.3900 0.390 0.385 0.390 0.390 0.390 32,000 0.3900 1.30%
2020-07-17 0 0.385 0.385 0.390 0.385 0.390 296,000 114,640 0.3873 0.385 0.385 0.390 0.385 0.390 296,000 0.3873 -1.28%
2020-07-16 0 0.390 0.385 0.390 0.390 0.390 24,000 9,360 0.3900 0.390 0.385 0.390 0.390 0.390 24,000 0.3900 0.00%
2020-07-15 0 0.390 0.385 0.390 0.385 0.395 2,896,000 1,125,000 0.3885 0.390 0.385 0.390 0.385 0.395 2,896,000 0.3885 0.00%
2020-07-14 0 0.390 0.385 0.390 0.390 0.395 480,000 187,320 0.3903 0.390 0.385 0.390 0.390 0.395 480,000 0.3903 0.00%
2020-07-13 0 0.390 0.390 0.395 0.390 0.395 840,000 327,720 0.3901 0.390 0.390 0.395 0.390 0.395 840,000 0.3901 1.30%
2020-07-10 0 0.385 0.385 0.390 0.385 0.390 832,000 322,480 0.3876 0.385 0.385 0.390 0.385 0.390 832,000 0.3876 0.00%
2020-07-09 0 0.385 0.385 0.390 0.385 0.390 2,336,000 907,120 0.3883 0.385 0.385 0.390 0.385 0.390 2,336,000 0.3883 -1.28%
2020-07-08 0 0.390 0.390 0.395 0.390 0.395 904,000 354,680 0.3923 0.390 0.390 0.395 0.390 0.395 904,000 0.3923 -1.27%
2020-07-07 0 0.395 0.395 0.400 0.395 0.400 2,056,000 812,240 0.3951 0.395 0.395 0.400 0.395 0.400 2,056,000 0.3951 0.00%
2020-07-06 0 0.395 0.395 0.400 0.390 0.400 3,352,000 1,323,440 0.3948 0.395 0.395 0.400 0.390 0.400 3,352,000 0.3948 1.28%
2020-07-03 0 0.390 0.390 0.395 0.390 0.395 1,752,000 686,400 0.3918 0.390 0.390 0.395 0.390 0.395 1,752,000 0.3918 0.00%
2020-07-02 0 0.390 0.390 0.400 0.390 0.395 1,544,000 606,240 0.3926 0.390 0.390 0.400 0.390 0.395 1,544,000 0.3926 0.00%
2020-06-30 0 0.390 0.390 0.395 0.390 0.395 656,000 256,040 0.3903 0.390 0.390 0.395 0.390 0.395 656,000 0.3903 0.00%
2020-06-29 0 0.390 0.390 0.395 0.390 0.395 1,368,000 535,200 0.3912 0.390 0.390 0.395 0.390 0.395 1,368,000 0.3912 -1.27%
2020-06-26 0 0.395 0.390 0.395 0.390 0.395 1,760,000 688,480 0.3912 0.395 0.390 0.395 0.390 0.395 1,760,000 0.3912 0.00%
2020-06-24 0 0.395 0.390 0.400 0.390 0.400 2,464,000 971,440 0.3943 0.395 0.390 0.400 0.390 0.400 2,464,000 0.3943 0.00%
2020-06-23 0 0.395 0.390 0.395 0.395 0.395 480,000 189,600 0.3950 0.395 0.390 0.395 0.395 0.395 480,000 0.3950 0.00%
2020-06-22 0 0.395 0.390 0.400 0.390 0.395 1,144,000 447,760 0.3914 0.395 0.390 0.400 0.390 0.395 1,144,000 0.3914 1.28%
2020-06-19 0 0.390 0.390 0.395 0.390 0.395 384,000 150,960 0.3931 0.390 0.390 0.395 0.390 0.395 384,000 0.3931 -1.27%
2020-06-18 0 0.395 0.390 0.395 0.395 0.395 232,000 91,640 0.3950 0.395 0.390 0.395 0.395 0.395 232,000 0.3950 1.28%
2020-06-17 0 0.390 0.390 0.395 0.390 0.395 1,144,000 447,320 0.3910 0.390 0.390 0.395 0.390 0.395 1,144,000 0.3910 -1.27%
2020-06-16 0 0.395 0.395 0.400 0.390 0.395 568,000 224,240 0.3948 0.395 0.395 0.400 0.390 0.395 568,000 0.3948 0.00%
2020-06-15 0 0.395 0.390 0.395 0.390 0.395 1,232,000 482,800 0.3919 0.395 0.390 0.395 0.390 0.395 1,232,000 0.3919 1.28%
2020-06-12 0 0.390 0.390 0.395 0.390 0.405 1,216,000 477,000 0.3923 0.390 0.390 0.395 0.390 0.405 1,216,000 0.3923 -1.27%
2020-06-11 0 0.395 0.390 0.395 0.395 0.395 576,000 227,520 0.3950 0.395 0.390 0.395 0.395 0.395 576,000 0.3950 1.28%
2020-06-10 0 0.390 0.390 0.395 0.390 0.400 1,112,000 439,040 0.3948 0.390 0.390 0.395 0.390 0.400 1,112,000 0.3948 -2.50%
2020-06-09 0 0.400 0.395 0.400 - - 0 0 - 0.400 0.395 0.400 - - 0 - 0.00%
2020-06-08 0 0.400 0.390 0.400 0.390 0.400 1,552,000 608,880 0.3923 0.400 0.390 0.400 0.390 0.400 1,552,000 0.3923 0.00%
2020-06-05 0 0.400 0.395 0.400 0.400 0.400 144,000 57,200 0.3972 0.400 0.395 0.400 0.400 0.400 144,000 0.3972 1.27%
2020-06-04 0 0.395 0.390 0.400 0.395 0.400 600,000 237,840 0.3964 0.395 0.390 0.400 0.395 0.400 600,000 0.3964 0.00%
2020-06-03 0 0.395 0.395 0.400 0.395 0.400 688,000 272,160 0.3956 0.395 0.395 0.400 0.395 0.400 688,000 0.3956 0.00%
2020-06-02 0 0.395 0.395 0.400 0.395 0.400 840,000 332,280 0.3956 0.395 0.395 0.400 0.395 0.400 840,000 0.3956 0.00%
2020-06-01 0 0.395 0.390 0.400 0.390 0.400 2,456,000 963,800 0.3924 0.395 0.390 0.400 0.390 0.400 2,456,000 0.3924 0.00%
2020-05-29 0 0.395 0.395 0.400 0.390 0.400 6,560,000 2,578,120 0.3930 0.395 0.395 0.400 0.390 0.400 6,560,000 0.3930 0.00%
2020-05-28 0 0.395 0.390 0.400 0.395 0.400 4,048,000 1,599,240 0.3951 0.395 0.390 0.400 0.395 0.400 4,048,000 0.3951 0.00%
2020-05-27 0 0.395 0.395 0.400 0.395 0.405 5,888,000 2,326,600 0.3951 0.395 0.395 0.400 0.395 0.405 5,888,000 0.3951 -2.47%
2020-05-26 0 0.405 0.395 0.405 0.390 0.410 5,696,000 2,249,320 0.3949 0.405 0.395 0.405 0.390 0.410 5,696,000 0.3949 0.00%
2020-05-25 0 0.405 0.395 0.405 0.385 0.405 6,776,000 2,658,240 0.3923 0.405 0.395 0.405 0.385 0.405 6,776,000 0.3923 3.85%
2020-05-22 0 0.390 0.390 0.400 0.390 0.410 808,000 320,080 0.3961 0.390 0.390 0.400 0.390 0.410 808,000 0.3961 -1.27%
2020-05-21 0 0.395 0.395 0.400 0.395 0.405 816,000 324,920 0.3982 0.395 0.395 0.400 0.395 0.405 816,000 0.3982 0.00%
2020-05-20 0 0.395 0.395 0.405 0.395 0.405 336,000 134,160 0.3993 0.395 0.395 0.405 0.395 0.405 336,000 0.3993 0.00%
2020-05-19 0 0.395 0.395 0.405 0.395 0.405 128,000 51,040 0.3988 0.395 0.395 0.405 0.395 0.405 128,000 0.3988 1.28%
2020-05-18 0 0.390 0.395 0.405 0.390 0.405 128,000 50,560 0.3950 0.390 0.395 0.405 0.390 0.405 128,000 0.3950 1.30%
2020-05-15 0 0.385 0.385 0.395 0.385 0.405 7,344,000 2,924,040 0.3982 0.385 0.385 0.395 0.385 0.405 7,344,000 0.3982 -1.28%
2020-05-14 0 0.390 0.390 0.400 0.390 0.410 5,576,000 2,211,280 0.3966 0.390 0.390 0.400 0.390 0.410 5,576,000 0.3966 -2.50%
2020-05-13 0 0.400 0.400 0.410 0.400 0.410 192,000 77,600 0.4042 0.400 0.400 0.410 0.400 0.410 192,000 0.4042 -1.23%
2020-05-12 0 0.405 0.405 0.410 - - 0 0 - 0.405 0.405 0.410 - - 0 - 0.00%
2020-05-11 0 0.405 0.405 0.410 0.405 0.410 376,000 153,040 0.4070 0.405 0.405 0.410 0.405 0.410 376,000 0.4070 1.25%
2020-05-08 0 0.400 0.400 0.410 0.400 0.410 336,000 137,640 0.4096 0.400 0.400 0.410 0.400 0.410 336,000 0.4096 0.00%
2020-05-07 0 0.400 0.400 0.410 0.400 0.410 64,000 25,960 0.4056 0.400 0.400 0.410 0.400 0.410 64,000 0.4056 0.00%
2020-05-06 0 0.400 0.400 0.410 0.400 0.415 496,000 200,720 0.4047 0.400 0.400 0.410 0.400 0.415 496,000 0.4047 -3.61%
2020-05-05 0 0.415 0.405 0.415 0.410 0.415 56,000 23,040 0.4114 0.415 0.405 0.415 0.410 0.415 56,000 0.4114 1.22%
2020-05-04 0 0.410 0.410 0.415 0.405 0.425 96,000 40,000 0.4167 0.410 0.410 0.415 0.405 0.425 96,000 0.4167 0.00%
2020-04-29 0 0.410 0.410 0.415 0.410 0.415 208,000 85,400 0.4106 0.410 0.410 0.415 0.410 0.415 208,000 0.4106 1.23%
2020-04-28 0 0.405 0.405 0.410 0.405 0.410 336,000 137,680 0.4098 0.405 0.405 0.410 0.405 0.410 336,000 0.4098 -2.41%
2020-04-27 0 0.415 0.410 0.415 0.410 0.415 440,000 180,640 0.4105 0.415 0.410 0.415 0.410 0.415 440,000 0.4105 1.22%
2020-04-24 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2020-04-23 0 0.410 0.405 0.410 0.400 0.410 2,672,000 1,091,480 0.4085 0.410 0.405 0.410 0.400 0.410 2,672,000 0.4085 2.50%
2020-04-22 0 0.400 0.400 0.415 0.400 0.415 720,000 292,800 0.4067 0.400 0.400 0.415 0.400 0.415 720,000 0.4067 0.00%
2020-04-21 0 0.400 0.400 0.405 0.400 0.410 992,000 404,000 0.4073 0.400 0.400 0.405 0.400 0.410 992,000 0.4073 0.00%
2020-04-20 0 0.400 0.400 0.410 0.400 0.410 608,000 245,480 0.4038 0.400 0.400 0.410 0.400 0.410 608,000 0.4038 0.00%
2020-04-17 0 0.400 0.400 0.410 0.400 0.410 616,000 247,040 0.4010 0.400 0.400 0.410 0.400 0.410 616,000 0.4010 0.00%
2020-04-16 0 0.400 0.400 0.405 0.395 0.410 1,632,000 660,040 0.4044 0.400 0.400 0.405 0.395 0.410 1,632,000 0.4044 1.27%
2020-04-15 0 0.395 0.395 0.405 0.395 0.405 456,000 182,280 0.3997 0.395 0.395 0.405 0.395 0.405 456,000 0.3997 -1.25%
2020-04-14 0 0.400 0.395 0.400 0.395 0.405 960,000 382,080 0.3980 0.400 0.395 0.400 0.395 0.405 960,000 0.3980 0.00%
2020-04-09 0 0.400 0.400 0.410 0.400 0.410 304,000 122,720 0.4037 0.400 0.400 0.410 0.400 0.410 304,000 0.4037 1.27%
2020-04-08 0 0.395 0.395 0.400 0.395 0.410 568,000 225,320 0.3967 0.395 0.395 0.400 0.395 0.410 568,000 0.3967 -2.47%
2020-04-07 0 0.405 0.405 0.410 0.400 0.410 360,000 145,800 0.4050 0.405 0.405 0.410 0.400 0.410 360,000 0.4050 -1.22%
2020-04-06 0 0.410 0.395 0.415 0.400 0.410 288,000 117,760 0.4089 0.410 0.395 0.415 0.400 0.410 288,000 0.4089 1.23%
2020-04-03 0 0.405 0.395 0.405 - - 0 0 - 0.405 0.395 0.405 - - 0 - 0.00%
2020-04-02 0 0.405 0.395 0.410 0.400 0.405 280,000 112,040 0.4001 0.405 0.395 0.410 0.400 0.405 280,000 0.4001 2.53%
2020-04-01 0 0.395 0.395 0.400 0.395 0.400 912,000 360,400 0.3952 0.395 0.395 0.400 0.395 0.400 912,000 0.3952 0.00%
2020-03-31 0 0.395 0.395 0.405 0.395 0.405 504,000 201,240 0.3993 0.395 0.395 0.405 0.395 0.405 504,000 0.3993 0.00%
2020-03-30 0 0.395 0.395 0.400 0.365 0.405 1,760,000 694,520 0.3946 0.395 0.395 0.400 0.365 0.405 1,760,000 0.3946 0.00%
2020-03-27 0 0.395 0.395 0.410 0.395 0.410 584,000 232,360 0.3979 0.395 0.395 0.410 0.395 0.410 584,000 0.3979 -3.66%
2020-03-26 0 0.410 0.400 0.410 0.395 0.410 40,000 16,040 0.4010 0.410 0.400 0.410 0.395 0.410 40,000 0.4010 2.50%
2020-03-25 0 0.400 0.400 0.410 0.395 0.410 280,000 112,800 0.4029 0.400 0.400 0.410 0.395 0.410 280,000 0.4029 1.27%
2020-03-24 0 0.395 0.400 0.405 0.395 0.405 376,000 151,960 0.4041 0.395 0.400 0.405 0.395 0.405 376,000 0.4041 0.00%
2020-03-23 0 0.395 0.395 0.405 0.390 0.405 520,000 207,400 0.3988 0.395 0.395 0.405 0.390 0.405 520,000 0.3988 0.00%
2020-03-20 0 0.395 0.395 0.410 0.395 0.405 784,000 311,680 0.3976 0.395 0.395 0.410 0.395 0.405 784,000 0.3976 0.00%
2020-03-19 0 0.395 0.395 0.405 0.390 0.405 1,672,000 665,840 0.3982 0.395 0.395 0.405 0.390 0.405 1,672,000 0.3982 0.00%
2020-03-18 0 0.395 0.395 0.410 0.395 0.405 416,000 167,680 0.4031 0.395 0.395 0.410 0.395 0.405 416,000 0.4031 1.28%
2020-03-17 0 0.390 0.390 0.410 0.390 0.410 256,000 101,680 0.3972 0.390 0.390 0.410 0.390 0.410 256,000 0.3972 0.00%
2020-03-16 0 0.390 0.390 0.420 0.390 0.400 2,072,000 826,000 0.3986 0.390 0.390 0.420 0.390 0.400 2,072,000 0.3986 -1.27%
2020-03-13 0 0.395 0.390 0.400 0.380 0.400 2,824,000 1,112,840 0.3941 0.395 0.390 0.400 0.380 0.400 2,824,000 0.3941 -1.25%
2020-03-12 0 0.400 0.390 0.405 0.385 0.400 1,424,000 560,080 0.3933 0.400 0.390 0.405 0.385 0.400 1,424,000 0.3933 0.00%
2020-03-11 0 0.400 0.395 0.405 0.400 0.405 368,000 147,320 0.4003 0.400 0.395 0.405 0.400 0.405 368,000 0.4003 0.00%
2020-03-10 0 0.400 0.390 0.405 0.385 0.405 280,000 111,800 0.3993 0.400 0.390 0.405 0.385 0.405 280,000 0.3993 2.56%
2020-03-09 0 0.390 0.390 0.400 0.390 0.410 1,240,000 486,560 0.3924 0.390 0.390 0.400 0.390 0.410 1,240,000 0.3924 -2.50%
2020-03-06 0 0.400 0.400 0.415 0.400 0.420 872,000 357,480 0.4100 0.400 0.400 0.415 0.400 0.420 872,000 0.4100 -1.23%
2020-03-05 0 0.405 0.405 0.410 0.390 0.410 1,920,000 774,920 0.4036 0.405 0.405 0.410 0.390 0.410 1,920,000 0.4036 2.53%
2020-03-04 0 0.395 0.395 0.400 0.395 0.405 712,000 285,120 0.4004 0.395 0.395 0.400 0.395 0.405 712,000 0.4004 -1.25%
2020-03-03 0 0.400 0.395 0.405 0.390 0.405 1,008,000 405,280 0.4021 0.400 0.395 0.405 0.390 0.405 1,008,000 0.4021 2.56%
2020-03-02 0 0.390 0.390 0.395 0.390 0.405 6,936,000 2,741,520 0.3953 0.390 0.390 0.395 0.390 0.405 6,936,000 0.3953 0.00%
2020-02-28 0 0.390 0.390 0.395 0.390 0.410 1,368,000 549,600 0.4018 0.390 0.390 0.395 0.390 0.410 1,368,000 0.4018 -1.27%
2020-02-27 0 0.395 0.390 0.395 0.390 0.400 712,000 281,520 0.3954 0.395 0.390 0.395 0.390 0.400 712,000 0.3954 1.28%
2020-02-26 0 0.390 0.390 0.395 0.385 0.400 720,000 281,600 0.3911 0.390 0.390 0.395 0.385 0.400 720,000 0.3911 1.30%
2020-02-25 0 0.385 0.380 0.385 0.385 0.395 1,000,000 392,720 0.3927 0.385 0.380 0.385 0.385 0.395 1,000,000 0.3927 0.00%
2020-02-24 0 0.385 0.385 0.395 0.380 0.400 552,000 215,960 0.3912 0.385 0.385 0.395 0.380 0.400 552,000 0.3912 0.00%
2020-02-21 0 0.385 0.385 0.395 0.385 0.395 488,000 189,280 0.3879 0.385 0.385 0.395 0.385 0.395 488,000 0.3879 0.00%
2020-02-20 0 0.385 0.385 0.390 0.385 0.395 104,000 40,800 0.3923 0.385 0.385 0.390 0.385 0.395 104,000 0.3923 0.00%
2020-02-19 0 0.385 0.385 0.390 0.385 0.390 408,000 159,080 0.3899 0.385 0.385 0.390 0.385 0.390 408,000 0.3899 2.67%
2020-02-18 0 0.375 0.380 0.385 0.365 0.395 1,120,000 427,800 0.3820 0.375 0.380 0.385 0.365 0.395 1,120,000 0.3820 2.74%
2020-02-17 0 0.365 0.360 0.380 0.355 0.410 3,056,000 1,170,160 0.3829 0.365 0.360 0.380 0.355 0.410 3,056,000 0.3829 -7.59%
2020-02-14 0 0.395 0.390 0.395 0.390 0.405 840,000 334,160 0.3978 0.395 0.390 0.395 0.390 0.405 840,000 0.3978 1.28%
2020-02-13 0 0.390 0.380 0.390 0.380 0.405 1,592,000 631,280 0.3965 0.390 0.380 0.390 0.380 0.405 1,592,000 0.3965 0.00%
2020-02-12 0 0.390 0.380 0.390 0.380 0.395 1,152,000 447,880 0.3888 0.390 0.380 0.390 0.380 0.395 1,152,000 0.3888 0.00%
2020-02-11 0 0.390 0.375 0.390 0.385 0.395 608,000 236,360 0.3888 0.390 0.375 0.390 0.385 0.395 608,000 0.3888 0.00%
2020-02-10 0 0.390 0.370 0.390 0.390 0.390 8,000 3,120 0.3900 0.390 0.370 0.390 0.390 0.390 8,000 0.3900 1.30%
2020-02-07 0 0.385 0.385 0.390 0.370 0.415 200,000 76,720 0.3836 0.385 0.385 0.390 0.370 0.415 200,000 0.3836 4.05%
2020-02-06 0 0.370 0.370 0.375 0.360 0.380 264,000 99,000 0.3750 0.370 0.370 0.375 0.360 0.380 264,000 0.3750 2.78%
2020-02-05 0 0.360 0.355 0.360 0.360 0.410 1,328,000 518,840 0.3907 0.360 0.355 0.360 0.360 0.410 1,328,000 0.3907 -4.00%
2020-02-04 0 0.375 0.370 0.400 0.370 0.400 1,040,000 408,360 0.3927 0.375 0.370 0.400 0.370 0.400 1,040,000 0.3927 -6.25%
2020-02-03 0 0.400 - 0.400 0.400 0.400 104,000 41,600 0.4000 0.400 - 0.400 0.400 0.400 104,000 0.4000 5.26%
2020-01-31 0 0.380 0.300 0.380 - - 0 0 - 0.380 0.300 0.380 - - 0 - 0.00%
2020-01-30 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2020-01-29 0 0.380 0.330 0.380 0.380 0.380 8,000 3,040 0.3800 0.380 0.330 0.380 0.380 0.380 8,000 0.3800 0.00%
2020-01-24 0 0.380 0.290 0.380 0.380 0.380 8,000 3,040 0.3800 0.380 0.290 0.380 0.380 0.380 8,000 0.3800 1.33%
2020-01-23 0 0.375 0.375 0.390 - - 0 0 - 0.375 0.375 0.390 - - 0 - 1.35%
2020-01-22 0 0.370 0.370 0.390 0.355 0.370 160,000 58,040 0.3628 0.370 0.370 0.390 0.355 0.370 160,000 0.3628 0.00%
2020-01-21 0 0.370 0.365 0.400 - - 0 0 - 0.370 0.365 0.400 - - 0 - 0.00%
2020-01-20 0 0.370 0.365 0.380 0.370 0.390 48,000 18,160 0.3783 0.370 0.365 0.380 0.370 0.390 48,000 0.3783 -2.63%
2020-01-17 0 0.380 0.380 0.390 - - 0 0 - 0.380 0.380 0.390 - - 0 - 4.11%
2020-01-16 0 0.365 0.365 0.390 0.365 0.380 568,000 213,960 0.3767 0.365 0.365 0.390 0.365 0.380 568,000 0.3767 -1.35%
2020-01-15 0 0.370 0.370 0.380 0.350 0.370 1,472,000 537,840 0.3654 0.370 0.370 0.380 0.350 0.370 1,472,000 0.3654 -3.90%
2020-01-14 0 0.385 0.360 0.390 - - 0 0 - 0.385 0.360 0.390 - - 0 - 0.00%
2020-01-13 0 0.385 0.365 0.385 0.395 0.395 8,000 3,160 0.3950 0.385 0.365 0.385 0.395 0.395 8,000 0.3950 6.94%
2020-01-10 0 0.360 0.360 0.390 0.350 0.350 16,000 5,600 0.3500 0.360 0.360 0.390 0.350 0.350 16,000 0.3500 -5.26%
2020-01-09 0 0.380 0.365 0.380 0.370 0.390 56,000 21,280 0.3800 0.380 0.365 0.380 0.370 0.390 56,000 0.3800 -1.30%
2020-01-08 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - -1.28%
2020-01-07 0 0.390 0.360 0.400 0.390 0.400 56,000 22,000 0.3929 0.390 0.360 0.400 0.390 0.400 56,000 0.3929 0.00%
2020-01-06 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - 0.00%
2020-01-03 0 0.390 0.360 0.390 0.380 0.390 120,000 46,720 0.3893 0.390 0.360 0.390 0.380 0.390 120,000 0.3893 0.00%
2020-01-02 0 0.390 0.365 0.390 0.390 0.390 8,000 3,120 0.3900 0.390 0.365 0.390 0.390 0.390 8,000 0.3900 -2.50%
2019-12-31 0 0.400 0.380 0.400 0.400 0.400 8,000 3,200 0.4000 0.400 0.380 0.400 0.400 0.400 8,000 0.4000 8.11%
2019-12-30 0 0.370 0.370 0.395 0.355 0.395 1,240,000 474,160 0.3824 0.370 0.370 0.395 0.355 0.395 1,240,000 0.3824 2.78%
2019-12-27 0 0.360 0.355 0.370 0.350 0.385 472,000 174,960 0.3707 0.360 0.355 0.370 0.350 0.385 472,000 0.3707 -5.26%
2019-12-24 0 0.380 0.360 0.380 0.380 0.385 16,000 6,120 0.3825 0.380 0.360 0.380 0.380 0.385 16,000 0.3825 2.70%
2019-12-23 0 0.370 0.345 0.370 0.370 0.370 8,000 2,960 0.3700 0.370 0.345 0.370 0.370 0.370 8,000 0.3700 5.71%
2019-12-20 0 0.350 0.350 0.370 0.350 0.380 88,000 31,200 0.3545 0.350 0.350 0.370 0.350 0.380 88,000 0.3545 -5.41%
2019-12-19 0 0.370 0.355 0.380 0.350 0.380 232,000 85,240 0.3674 0.370 0.355 0.380 0.350 0.380 232,000 0.3674 5.71%
2019-12-18 0 0.350 0.350 0.370 0.345 0.375 248,000 89,360 0.3603 0.350 0.350 0.370 0.345 0.375 248,000 0.3603 -5.41%
2019-12-17 0 0.370 0.345 0.370 0.375 0.375 328,000 123,000 0.3750 0.370 0.345 0.370 0.375 0.375 328,000 0.3750 7.25%
2019-12-16 0 0.345 0.325 0.345 0.350 0.350 304,000 106,400 0.3500 0.345 0.325 0.345 0.350 0.350 304,000 0.3500 -9.21%
2019-12-13 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2019-12-12 0 0.380 0.345 0.380 0.400 0.400 8,000 3,200 0.4000 0.380 0.345 0.380 0.400 0.400 8,000 0.4000 10.14%
2019-12-11 0 0.345 0.345 0.360 0.340 0.355 272,000 94,880 0.3488 0.345 0.345 0.360 0.340 0.355 272,000 0.3488 -1.43%
2019-12-10 0 0.350 0.345 0.370 - - 0 0 - 0.350 0.345 0.370 - - 0 - 0.00%
2019-12-09 0 0.350 0.350 0.370 - - 0 0 - 0.350 0.350 0.370 - - 0 - 2.94%
2019-12-06 0 0.340 0.340 0.370 0.340 0.345 336,000 115,880 0.3449 0.340 0.340 0.370 0.340 0.345 336,000 0.3449 -8.11%
2019-12-05 0 0.370 0.345 0.370 - - 0 0 - 0.370 0.345 0.370 - - 0 - -1.33%
2019-12-04 0 0.375 0.345 0.375 - - 0 0 - 0.375 0.345 0.375 - - 0 - 0.00%
2019-12-03 0 0.375 0.345 0.375 - - 0 0 - 0.375 0.345 0.375 - - 0 - 0.00%
2019-12-02 0 0.375 0.345 0.380 - - 0 0 - 0.375 0.345 0.380 - - 0 - 0.00%
2019-11-29 0 0.375 0.345 0.380 - - 0 0 - 0.375 0.345 0.380 - - 0 - 0.00%
2019-11-28 0 0.375 0.345 0.380 - - 0 0 - 0.375 0.345 0.380 - - 0 - 0.00%
2019-11-27 0 0.375 0.345 0.405 - - 0 0 - 0.375 0.345 0.405 - - 0 - 0.00%
2019-11-26 0 0.375 0.345 0.375 - - 0 0 - 0.375 0.345 0.375 - - 0 - -1.32%
2019-11-25 0 0.380 0.360 0.410 - - 0 0 - 0.380 0.360 0.410 - - 0 - 0.00%
2019-11-22 0 0.380 0.380 0.400 0.345 0.345 16,000 5,520 0.3450 0.380 0.380 0.400 0.345 0.345 16,000 0.3450 0.00%
2019-11-21 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - -1.30%
2019-11-20 0 0.385 0.385 0.405 - - 0 0 - 0.385 0.385 0.405 - - 0 - 6.94%
2019-11-19 0 0.360 0.350 0.430 - - 0 0 - 0.360 0.350 0.430 - - 0 - 0.00%
2019-11-18 0 0.360 0.340 0.375 0.360 0.360 136,000 48,960 0.3600 0.360 0.340 0.375 0.360 0.360 136,000 0.3600 -4.00%
2019-11-15 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - -1.32%
2019-11-14 0 0.380 0.360 0.405 - - 0 0 - 0.380 0.360 0.405 - - 0 - 0.00%
2019-11-13 0 0.380 0.360 0.405 - - 0 0 - 0.380 0.360 0.405 - - 0 - 0.00%
2019-11-12 0 0.380 0.365 0.405 - - 0 0 - 0.380 0.365 0.405 - - 0 - 0.00%
2019-11-11 0 0.380 0.365 0.400 - - 0 0 - 0.380 0.365 0.400 - - 0 - 0.00%
2019-11-08 0 0.380 0.365 0.380 - - 0 0 - 0.380 0.365 0.380 - - 0 - -2.56%
2019-11-07 0 0.390 0.365 0.395 - - 0 0 - 0.390 0.365 0.395 - - 0 - 0.00%
2019-11-06 0 0.390 0.365 0.390 0.400 0.400 8,000 3,200 0.4000 0.390 0.365 0.390 0.400 0.400 8,000 0.4000 5.41%
2019-11-05 0 0.370 0.365 0.370 0.370 0.370 208,000 76,960 0.3700 0.370 0.365 0.370 0.370 0.370 208,000 0.3700 -3.90%
2019-11-04 0 0.385 0.365 0.400 - - 0 0 - 0.385 0.365 0.400 - - 0 - 0.00%
2019-11-01 0 0.385 0.385 0.400 0.380 0.380 8,000 3,040 0.3800 0.385 0.385 0.400 0.380 0.380 8,000 0.3800 1.32%
2019-10-31 0 0.380 0.380 0.390 0.370 0.370 8,000 2,960 0.3700 0.380 0.380 0.390 0.370 0.370 8,000 0.3700 2.70%
2019-10-30 0 0.370 0.360 0.370 0.370 0.410 144,000 57,440 0.3989 0.370 0.360 0.370 0.370 0.410 144,000 0.3989 0.00%
2019-10-29 0 0.370 0.370 0.375 0.370 0.385 264,000 99,680 0.3776 0.370 0.370 0.375 0.370 0.385 264,000 0.3776 2.78%
2019-10-28 0 0.360 0.360 0.420 0.360 0.360 96,000 34,760 0.3621 0.360 0.360 0.420 0.360 0.360 96,000 0.3621 -4.00%
2019-10-25 0 0.375 0.375 0.385 0.360 0.370 200,000 72,200 0.3610 0.375 0.375 0.385 0.360 0.370 200,000 0.3610 -2.60%
2019-10-24 0 0.385 0.365 0.390 - - 0 0 - 0.385 0.365 0.390 - - 0 - 0.00%
2019-10-23 0 0.385 0.365 0.385 - - 0 0 - 0.385 0.365 0.385 - - 0 - -1.28%
2019-10-22 0 0.390 0.370 0.390 0.370 0.390 32,000 12,160 0.3800 0.390 0.370 0.390 0.370 0.390 32,000 0.3800 5.41%
2019-10-21 0 0.370 0.370 0.380 0.360 0.385 168,000 61,480 0.3660 0.370 0.370 0.380 0.360 0.385 168,000 0.3660 -7.50%
2019-10-18 0 0.400 0.380 0.405 0.370 0.400 96,000 36,440 0.3796 0.400 0.380 0.405 0.370 0.400 96,000 0.3796 2.56%
2019-10-17 0 0.390 0.380 0.415 - - 0 0 - 0.390 0.380 0.415 - - 0 - 0.00%
2019-10-16 0 0.390 0.390 0.400 0.375 0.400 512,000 199,440 0.3895 0.390 0.390 0.400 0.375 0.400 512,000 0.3895 2.63%
2019-10-15 0 0.380 0.375 0.390 0.380 0.380 128,000 48,640 0.3800 0.380 0.375 0.390 0.380 0.380 128,000 0.3800 0.00%
2019-10-14 0 0.380 0.375 0.380 0.375 0.385 680,000 258,400 0.3800 0.380 0.375 0.380 0.375 0.385 680,000 0.3800 0.00%
2019-10-11 0 0.380 0.380 0.405 0.380 0.385 48,000 18,360 0.3825 0.380 0.380 0.405 0.380 0.385 48,000 0.3825 -3.80%
2019-10-10 0 0.395 0.380 0.400 - - 0 0 - 0.395 0.380 0.400 - - 0 - 0.00%
2019-10-09 0 0.395 0.380 0.395 0.385 0.400 56,000 21,920 0.3914 0.395 0.380 0.395 0.385 0.400 56,000 0.3914 2.60%
2019-10-08 0 0.385 0.380 0.390 0.375 0.390 672,000 256,320 0.3814 0.385 0.380 0.390 0.375 0.390 672,000 0.3814 2.67%
2019-10-04 0 0.375 0.375 0.410 0.370 0.380 32,000 12,000 0.3750 0.375 0.375 0.410 0.370 0.380 32,000 0.3750 -8.54%
2019-10-03 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2019-10-02 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - -1.20%
2019-09-30 0 0.415 0.380 0.415 0.420 0.420 8,000 3,360 0.4200 0.415 0.380 0.415 0.420 0.420 8,000 0.4200 3.75%
2019-09-27 0 0.400 0.400 0.415 0.395 0.400 536,000 214,240 0.3997 0.400 0.400 0.415 0.395 0.400 536,000 0.3997 -1.23%
2019-09-26 0 0.405 0.385 0.420 - - 0 0 - 0.405 0.385 0.420 - - 0 - 0.00%
2019-09-25 0 0.405 0.395 0.415 0.405 0.405 8,000 3,240 0.4050 0.405 0.395 0.415 0.405 0.405 8,000 0.4050 2.53%
2019-09-24 0 0.395 0.395 0.420 0.395 0.395 32,000 12,640 0.3950 0.395 0.395 0.420 0.395 0.395 32,000 0.3950 -4.82%
2019-09-23 0 0.415 0.395 0.415 - - 0 0 - 0.415 0.395 0.415 - - 0 - 0.00%
2019-09-20 0 0.415 0.405 0.420 0.400 0.415 80,000 32,840 0.4105 0.415 0.405 0.420 0.400 0.415 80,000 0.4105 1.22%
2019-09-19 0 0.410 0.400 0.410 0.410 0.410 40,000 16,400 0.4100 0.410 0.400 0.410 0.410 0.410 40,000 0.4100 0.00%
2019-09-18 0 0.410 0.410 0.420 0.400 0.400 208,000 83,200 0.4000 0.410 0.410 0.420 0.400 0.400 208,000 0.4000 2.50%
2019-09-17 0 0.400 0.400 0.420 0.400 0.400 16,000 6,400 0.4000 0.400 0.400 0.420 0.400 0.400 16,000 0.4000 -1.23%
2019-09-16 0 0.405 0.400 0.420 - - 0 0 - 0.405 0.400 0.420 - - 0 - 0.00%
2019-09-13 0 0.405 0.405 0.415 0.400 0.410 544,000 220,520 0.4054 0.405 0.405 0.415 0.400 0.410 544,000 0.4054 1.25%
2019-09-12 0 0.400 0.395 0.400 0.395 0.400 248,000 98,360 0.3966 0.400 0.395 0.400 0.395 0.400 248,000 0.3966 -4.76%
2019-09-11 0 0.420 0.380 0.440 - - 0 0 - 0.420 0.380 0.440 - - 0 - 0.00%
2019-09-10 0 0.420 0.395 0.440 - - 0 0 - 0.420 0.395 0.440 - - 0 - 0.00%
2019-09-09 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - 0.00%
2019-09-06 0 0.420 0.420 0.430 0.420 0.420 152,000 63,840 0.4200 0.420 0.420 0.430 0.420 0.420 152,000 0.4200 1.20%
2019-09-05 0 0.415 0.405 0.415 0.405 0.420 672,000 275,640 0.4102 0.415 0.405 0.415 0.405 0.420 672,000 0.4102 9.21%
2019-09-04 0 0.380 0.380 0.425 0.380 0.385 80,000 30,520 0.3815 0.380 0.380 0.425 0.380 0.385 80,000 0.3815 1.33%
2019-09-03 0 0.375 0.375 0.400 0.375 0.375 40,000 15,000 0.3750 0.375 0.375 0.400 0.375 0.375 40,000 0.3750 -2.60%
2019-09-02 0 0.385 0.365 0.390 - - 0 0 - 0.385 0.365 0.390 - - 0 - 0.00%
2019-08-30 0 0.385 0.390 0.400 0.385 0.400 288,000 113,040 0.3925 0.385 0.390 0.400 0.385 0.400 288,000 0.3925 2.67%
2019-08-29 0 0.375 0.370 0.380 0.375 0.375 40,000 15,000 0.3750 0.375 0.370 0.380 0.375 0.375 40,000 0.3750 -2.60%
2019-08-28 0 0.385 0.375 0.390 0.385 0.385 80,000 30,800 0.3850 0.385 0.375 0.390 0.385 0.385 80,000 0.3850 -1.28%
2019-08-27 0 0.390 0.360 0.390 0.385 0.390 48,000 18,520 0.3858 0.390 0.360 0.390 0.385 0.390 48,000 0.3858 0.00%
2019-08-26 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - 0.00%
2019-08-23 0 0.390 0.380 0.430 - - 0 0 - 0.390 0.380 0.430 - - 0 - 0.00%
2019-08-22 0 0.390 0.380 0.395 0.380 0.390 224,000 86,600 0.3866 0.390 0.380 0.395 0.380 0.390 224,000 0.3866 -2.50%
2019-08-21 0 0.400 0.380 0.400 0.400 0.400 24,000 9,600 0.4000 0.400 0.380 0.400 0.400 0.400 24,000 0.4000 1.27%
2019-08-20 0 0.395 0.385 0.395 0.385 0.395 192,000 74,160 0.3863 0.395 0.385 0.395 0.385 0.395 192,000 0.3863 2.60%
2019-08-19 0 0.385 0.385 0.390 0.375 0.395 104,000 39,320 0.3781 0.385 0.385 0.390 0.375 0.395 104,000 0.3781 -2.53%
2019-08-16 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2019-08-15 0 0.395 0.390 0.395 0.380 0.400 568,000 226,600 0.3989 0.395 0.390 0.395 0.380 0.400 568,000 0.3989 0.00%
2019-08-14 0 0.395 0.385 0.395 0.395 0.400 1,528,000 611,000 0.3999 0.395 0.385 0.395 0.395 0.400 1,528,000 0.3999 -1.25%
2019-08-13 0 0.400 0.385 0.400 0.380 0.400 64,000 24,880 0.3888 0.400 0.385 0.400 0.380 0.400 64,000 0.3888 2.56%
2019-08-12 0 0.390 0.390 0.400 0.390 0.390 96,000 37,440 0.3900 0.390 0.390 0.400 0.390 0.390 96,000 0.3900 2.63%
2019-08-09 0 0.380 0.385 0.390 0.380 0.380 48,000 18,240 0.3800 0.380 0.385 0.390 0.380 0.380 48,000 0.3800 -2.56%
2019-08-08 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - -1.27%
2019-08-07 0 0.395 0.385 0.400 0.385 0.400 360,000 141,040 0.3918 0.395 0.385 0.400 0.385 0.400 360,000 0.3918 0.00%
2019-08-06 0 0.395 0.390 0.420 - - 0 0 - 0.395 0.390 0.420 - - 0 - 0.00%
2019-08-05 0 0.395 0.390 0.400 0.390 0.395 160,000 62,520 0.3908 0.395 0.390 0.400 0.390 0.395 160,000 0.3908 1.28%
2019-08-02 0 0.390 0.390 0.395 0.380 0.380 16,000 6,080 0.3800 0.390 0.390 0.395 0.380 0.380 16,000 0.3800 -2.50%
2019-08-01 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2019-07-31 0 0.400 0.385 0.415 0.400 0.400 144,000 57,600 0.4000 0.400 0.385 0.415 0.400 0.400 144,000 0.4000 0.00%
2019-07-30 0 0.400 0.400 0.410 0.390 0.405 408,000 161,000 0.3946 0.400 0.400 0.410 0.390 0.405 408,000 0.3946 -1.23%
2019-07-29 0 0.405 0.400 0.405 0.405 0.415 96,000 39,120 0.4075 0.405 0.400 0.405 0.405 0.415 96,000 0.4075 1.25%
2019-07-26 0 0.400 0.395 0.405 0.400 0.420 608,000 245,600 0.4039 0.400 0.395 0.405 0.400 0.420 608,000 0.4039 -2.44%
2019-07-25 0 0.410 0.410 0.415 - - 0 0 - 0.410 0.410 0.415 - - 0 - 2.50%
2019-07-24 0 0.400 0.400 0.405 0.395 0.410 2,120,000 849,000 0.4005 0.400 0.400 0.405 0.395 0.410 2,120,000 0.4005 -4.76%
2019-07-23 0 0.420 0.415 0.430 0.415 0.430 480,000 200,880 0.4185 0.420 0.415 0.430 0.415 0.430 480,000 0.4185 1.20%
2019-07-22 0 0.415 0.400 0.415 0.400 0.415 176,000 71,120 0.4041 0.415 0.400 0.415 0.400 0.415 176,000 0.4041 -2.35%
2019-07-19 0 0.425 0.425 0.435 0.425 0.455 560,000 244,080 0.4359 0.425 0.425 0.435 0.425 0.455 560,000 0.4359 -4.49%
2019-07-18 0 0.445 0.440 0.445 0.440 0.495 1,752,000 791,240 0.4516 0.445 0.440 0.445 0.440 0.495 1,752,000 0.4516 -7.29%
2019-07-17 0 0.480 0.445 0.480 0.470 0.480 24,000 11,360 0.4733 0.480 0.445 0.480 0.470 0.480 24,000 0.4733 2.13%
2019-07-16 0 0.470 0.445 0.470 0.450 0.470 360,000 162,160 0.4504 0.470 0.445 0.470 0.450 0.470 360,000 0.4504 2.17%
2019-07-15 0 0.460 0.455 0.465 0.445 0.485 664,000 301,560 0.4542 0.460 0.455 0.465 0.445 0.485 664,000 0.4542 0.00%
2019-07-12 0 0.460 0.455 0.465 0.450 0.470 264,000 120,440 0.4562 0.460 0.455 0.465 0.450 0.470 264,000 0.4562 0.00%
2019-07-11 0 0.460 0.440 0.460 0.460 0.460 8,000 3,680 0.4600 0.460 0.440 0.460 0.460 0.460 8,000 0.4600 2.22%
2019-07-10 0 0.450 0.440 0.460 0.440 0.450 64,000 28,480 0.4450 0.450 0.440 0.460 0.440 0.450 64,000 0.4450 -2.17%
2019-07-09 0 0.460 0.440 0.460 0.440 0.465 544,000 246,760 0.4536 0.460 0.440 0.460 0.440 0.465 544,000 0.4536 0.00%
2019-07-08 0 0.460 0.445 0.460 0.450 0.460 528,000 240,000 0.4545 0.460 0.445 0.460 0.450 0.460 528,000 0.4545 -2.13%
2019-07-05 0 0.470 0.465 0.470 0.465 0.480 512,000 241,720 0.4721 0.470 0.465 0.470 0.465 0.480 512,000 0.4721 0.00%
2019-07-04 0 0.470 0.470 0.475 0.455 0.470 992,000 458,640 0.4623 0.470 0.470 0.475 0.455 0.470 992,000 0.4623 1.08%
2019-07-03 0 0.465 0.460 0.465 0.450 0.500 3,040,000 1,443,480 0.4748 0.465 0.460 0.465 0.450 0.500 3,040,000 0.4748 -7.00%
2019-07-02 0 0.500 0.490 0.510 0.470 0.510 1,720,000 847,800 0.4929 0.500 0.490 0.510 0.470 0.510 1,720,000 0.4929 -3.85%
2019-06-28 0 0.520 0.500 0.520 0.520 0.520 96,000 49,920 0.5200 0.520 0.500 0.520 0.520 0.520 96,000 0.5200 -1.89%
2019-06-27 0 0.530 0.520 0.530 0.510 0.540 808,000 425,920 0.5271 0.530 0.520 0.530 0.510 0.540 808,000 0.5271 0.00%
2019-06-26 0 0.530 0.530 0.540 0.500 0.540 304,000 157,120 0.5168 0.530 0.530 0.540 0.500 0.540 304,000 0.5168 0.00%
2019-06-25 0 0.530 0.520 0.530 0.500 0.560 2,032,000 1,114,320 0.5484 0.530 0.520 0.530 0.500 0.560 2,032,000 0.5484 -1.85%
2019-06-24 0 0.540 0.530 0.540 0.460 0.620 11,264,000 6,080,560 0.5398 0.540 0.530 0.540 0.460 0.620 11,264,000 0.5398 14.89%
2019-06-21 0 0.470 0.460 0.470 0.455 0.470 472,000 218,760 0.4635 0.470 0.460 0.470 0.455 0.470 472,000 0.4635 2.17%
2019-06-20 0 0.460 0.445 0.465 0.445 0.470 1,064,000 486,600 0.4573 0.460 0.445 0.465 0.445 0.470 1,064,000 0.4573 -3.16%
2019-06-19 0 0.475 0.470 0.475 0.460 0.480 1,784,000 840,120 0.4709 0.475 0.470 0.475 0.460 0.480 1,784,000 0.4709 6.74%
2019-06-18 0 0.445 0.450 0.460 0.395 0.450 2,536,000 1,077,640 0.4249 0.445 0.450 0.460 0.395 0.450 2,536,000 0.4249 14.10%
2019-06-17 0 0.390 0.380 0.390 0.390 0.410 280,000 109,520 0.3911 0.390 0.380 0.390 0.390 0.410 280,000 0.3911 2.63%
2019-06-14 0 0.380 0.375 0.380 0.370 0.400 1,376,000 524,320 0.3810 0.380 0.375 0.380 0.370 0.400 1,376,000 0.3810 -6.17%
2019-06-13 0 0.405 0.385 0.405 0.410 0.420 168,000 69,640 0.4145 0.405 0.385 0.405 0.410 0.420 168,000 0.4145 9.46%
2019-06-12 0 0.370 0.360 0.380 0.370 0.390 1,112,000 420,680 0.3783 0.370 0.360 0.380 0.370 0.390 1,112,000 0.3783 -5.13%
2019-06-11 0 0.390 0.390 0.400 0.390 0.400 792,000 314,400 0.3970 0.390 0.390 0.400 0.390 0.400 792,000 0.3970 -1.27%
2019-06-10 0 0.395 0.395 0.400 0.395 0.400 80,000 31,800 0.3975 0.395 0.395 0.400 0.395 0.400 80,000 0.3975 -3.66%
2019-06-06 0 0.410 0.405 0.420 0.405 0.415 88,000 36,240 0.4118 0.410 0.405 0.420 0.405 0.415 88,000 0.4118 -1.20%
2019-06-05 0 0.415 0.410 0.425 0.410 0.420 816,000 339,200 0.4157 0.415 0.410 0.425 0.410 0.420 816,000 0.4157 7.79%
2019-06-04 0 0.385 0.380 0.390 0.385 0.405 544,000 210,880 0.3876 0.385 0.380 0.390 0.385 0.405 544,000 0.3876 0.00%
2019-06-03 0 0.385 0.380 0.390 0.385 0.405 1,832,000 727,560 0.3971 0.385 0.380 0.390 0.385 0.405 1,832,000 0.3971 -4.94%
2019-05-31 0 0.405 0.395 0.405 0.400 0.405 88,000 35,280 0.4009 0.405 0.395 0.405 0.400 0.405 88,000 0.4009 2.53%
2019-05-30 0 0.395 0.395 0.410 0.395 0.410 112,000 44,360 0.3961 0.395 0.395 0.410 0.395 0.410 112,000 0.3961 1.28%
2019-05-29 0 0.390 0.390 0.415 0.390 0.390 16,000 6,240 0.3900 0.390 0.390 0.415 0.390 0.390 16,000 0.3900 0.00%
2019-05-28 0 0.390 0.390 0.410 0.390 0.400 576,000 229,800 0.3990 0.390 0.390 0.410 0.390 0.400 576,000 0.3990 -1.27%
2019-05-27 0 0.395 0.390 0.410 0.385 0.420 688,000 278,400 0.4047 0.395 0.390 0.410 0.385 0.420 688,000 0.4047 1.28%
2019-05-24 0 0.390 0.390 0.405 0.390 0.390 8,000 3,120 0.3900 0.390 0.390 0.405 0.390 0.390 8,000 0.3900 0.00%
2019-05-23 0 0.390 0.390 0.400 0.390 0.400 184,000 72,960 0.3965 0.390 0.390 0.400 0.390 0.400 184,000 0.3965 -1.27%
2019-05-22 0 0.395 0.395 0.400 0.395 0.400 520,000 207,680 0.3994 0.395 0.395 0.400 0.395 0.400 520,000 0.3994 1.28%
2019-05-21 0 0.390 0.390 0.400 0.390 0.400 160,000 63,160 0.3948 0.390 0.390 0.400 0.390 0.400 160,000 0.3948 0.00%
2019-05-20 0 0.390 0.385 0.390 0.385 0.410 1,824,000 718,680 0.3940 0.390 0.385 0.390 0.385 0.410 1,824,000 0.3940 0.00%
2019-05-17 0 0.390 0.395 0.400 0.385 0.420 896,000 359,840 0.4016 0.390 0.395 0.400 0.385 0.420 896,000 0.4016 0.00%
2019-05-16 0 0.390 0.395 0.400 0.390 0.405 4,872,000 1,942,800 0.3988 0.390 0.395 0.400 0.390 0.405 4,872,000 0.3988 -1.27%
2019-05-15 0 0.395 0.385 0.395 0.395 0.455 4,928,000 2,090,680 0.4242 0.395 0.385 0.395 0.395 0.455 4,928,000 0.4242 -11.24%
2019-05-14 0 0.445 - 0.445 0.445 0.475 1,688,000 774,240 0.4587 0.445 - 0.445 0.445 0.475 1,688,000 0.4587 -5.32%
2019-05-10 0 0.470 0.470 0.475 0.470 0.480 432,000 206,200 0.4773 0.470 0.470 0.475 0.470 0.480 432,000 0.4773 0.00%
2019-05-09 0 0.470 0.470 0.480 0.470 0.475 912,000 431,840 0.4735 0.470 0.470 0.480 0.470 0.475 912,000 0.4735 1.08%
2019-05-08 0 0.465 0.465 0.470 0.465 0.475 64,000 30,120 0.4706 0.465 0.465 0.470 0.465 0.475 64,000 0.4706 -1.06%
2019-05-07 0 0.470 0.465 0.470 0.470 0.480 2,400,000 1,137,240 0.4739 0.470 0.465 0.470 0.470 0.480 2,400,000 0.4739 0.00%
2019-05-06 0 0.470 0.460 0.470 0.445 0.470 1,816,000 826,440 0.4551 0.470 0.460 0.470 0.445 0.470 1,816,000 0.4551 0.00%
2019-05-03 0 0.470 0.465 0.470 0.470 0.480 512,000 241,720 0.4721 0.470 0.465 0.470 0.470 0.480 512,000 0.4721 0.00%
2019-05-02 0 0.470 0.465 0.470 0.470 0.485 1,952,000 924,560 0.4736 0.470 0.465 0.470 0.470 0.485 1,952,000 0.4736 0.00%
2019-04-30 0 0.470 0.465 0.470 0.470 0.475 1,812,000 855,640 0.4722 0.470 0.465 0.470 0.470 0.475 1,812,000 0.4722 1.08%
2019-04-29 0 0.465 0.465 0.470 0.465 0.480 1,368,000 649,720 0.4749 0.465 0.465 0.470 0.465 0.480 1,368,000 0.4749 0.00%
2019-04-26 0 0.465 0.465 0.470 0.465 0.475 1,016,000 474,880 0.4674 0.465 0.465 0.470 0.465 0.475 1,016,000 0.4674 -1.06%
2019-04-25 0 0.470 0.465 0.470 0.465 0.470 472,000 221,760 0.4698 0.470 0.465 0.470 0.465 0.470 472,000 0.4698 0.00%
2019-04-24 0 0.470 0.470 0.480 0.465 0.480 1,824,000 863,160 0.4732 0.470 0.470 0.480 0.465 0.480 1,824,000 0.4732 1.08%
2019-04-23 0 0.465 0.465 0.470 0.465 0.480 6,248,000 2,954,480 0.4729 0.465 0.465 0.470 0.465 0.480 6,248,000 0.4729 0.00%
2019-04-18 0 0.465 0.465 0.470 0.465 0.485 3,272,000 1,551,760 0.4743 0.465 0.465 0.470 0.465 0.485 3,272,000 0.4743 0.00%
2019-04-17 0 0.465 0.465 0.470 0.465 0.480 1,688,000 794,760 0.4708 0.465 0.465 0.470 0.465 0.480 1,688,000 0.4708 0.00%
2019-04-16 0 0.465 0.465 0.470 0.460 0.475 1,440,000 676,520 0.4698 0.465 0.465 0.470 0.460 0.475 1,440,000 0.4698 1.09%
2019-04-15 0 0.460 0.460 0.465 0.460 0.475 2,240,000 1,042,200 0.4653 0.460 0.460 0.465 0.460 0.475 2,240,000 0.4653 -1.08%
2019-04-12 0 0.465 0.460 0.465 0.460 0.495 5,184,000 2,457,120 0.4740 0.465 0.460 0.465 0.460 0.495 5,184,000 0.4740 -2.11%
2019-04-11 0 0.475 0.470 0.475 0.465 0.520 8,952,000 4,392,000 0.4906 0.475 0.470 0.475 0.465 0.520 8,952,000 0.4906 1.06%
2019-04-10 0 0.470 0.470 0.475 0.465 0.495 2,104,000 1,013,600 0.4817 0.470 0.470 0.475 0.465 0.495 2,104,000 0.4817 0.00%
2019-04-09 0 0.470 0.470 0.475 0.460 0.495 2,712,000 1,309,400 0.4828 0.470 0.470 0.475 0.460 0.495 2,712,000 0.4828 2.17%
2019-04-08 0 0.460 0.455 0.470 0.460 0.520 8,536,000 4,206,840 0.4928 0.460 0.455 0.470 0.460 0.520 8,536,000 0.4928 -6.12%
2019-04-04 0 0.490 0.490 0.495 0.470 0.530 5,008,000 2,534,240 0.5060 0.490 0.490 0.495 0.470 0.530 5,008,000 0.5060 -3.92%
2019-04-03 0 0.510 0.500 0.510 0.485 0.580 5,216,000 2,747,920 0.5268 0.510 0.500 0.510 0.485 0.580 5,216,000 0.5268 2.00%
2019-04-02 0 0.500 0.500 0.510 0.500 0.520 736,000 377,760 0.5133 0.500 0.500 0.510 0.500 0.520 736,000 0.5133 -3.85%
2019-04-01 0 0.520 0.520 0.530 0.520 0.530 184,000 96,320 0.5235 0.520 0.520 0.530 0.520 0.530 184,000 0.5235 -1.89%
2019-03-29 0 0.530 0.530 0.540 0.530 0.530 560,000 296,800 0.5300 0.530 0.530 0.540 0.530 0.530 560,000 0.5300 0.00%
2019-03-28 0 0.530 0.530 0.540 0.530 0.560 848,000 460,240 0.5427 0.530 0.530 0.540 0.530 0.560 848,000 0.5427 -1.85%
2019-03-27 0 0.540 0.540 0.550 0.530 0.550 152,000 81,920 0.5389 0.540 0.540 0.550 0.530 0.550 152,000 0.5389 1.89%
2019-03-26 0 0.530 0.520 0.530 0.530 0.550 432,000 232,240 0.5376 0.530 0.520 0.530 0.530 0.550 432,000 0.5376 1.92%
2019-03-25 0 0.520 0.520 0.530 0.520 0.540 320,000 168,640 0.5270 0.520 0.520 0.530 0.520 0.540 320,000 0.5270 -3.70%
2019-03-22 0 0.540 0.530 0.550 0.530 0.560 1,304,000 707,760 0.5428 0.540 0.530 0.550 0.530 0.560 1,304,000 0.5428 1.89%
2019-03-21 0 0.530 0.520 0.530 0.510 0.540 768,000 403,200 0.5250 0.530 0.520 0.530 0.510 0.540 768,000 0.5250 3.92%
2019-03-20 0 0.510 0.500 0.520 0.500 0.520 48,000 24,480 0.5100 0.510 0.500 0.520 0.500 0.520 48,000 0.5100 -1.92%
2019-03-19 0 0.520 0.510 0.520 0.495 0.520 472,000 239,480 0.5074 0.520 0.510 0.520 0.495 0.520 472,000 0.5074 4.00%
2019-03-18 0 0.500 0.500 0.510 0.495 0.510 528,000 264,720 0.5014 0.500 0.500 0.510 0.495 0.510 528,000 0.5014 -1.96%
2019-03-15 0 0.510 0.500 0.510 0.500 0.510 120,000 60,240 0.5020 0.510 0.500 0.510 0.500 0.510 120,000 0.5020 0.00%
2019-03-14 0 0.510 0.500 0.510 0.500 0.510 368,000 184,240 0.5007 0.510 0.500 0.510 0.500 0.510 368,000 0.5007 0.00%
2019-03-13 0 0.510 0.500 0.520 0.510 0.520 600,000 306,800 0.5113 0.510 0.500 0.520 0.510 0.520 600,000 0.5113 2.00%
2019-03-12 0 0.500 0.500 0.510 0.500 0.530 832,000 428,560 0.5151 0.500 0.500 0.510 0.500 0.530 832,000 0.5151 -1.96%
2019-03-11 0 0.510 0.500 0.510 0.490 0.520 976,000 489,760 0.5018 0.510 0.500 0.510 0.490 0.520 976,000 0.5018 4.08%
2019-03-08 0 0.490 0.490 0.500 0.490 0.510 1,400,000 701,800 0.5013 0.490 0.490 0.500 0.490 0.510 1,400,000 0.5013 -5.77%
2019-03-07 0 0.520 0.520 0.530 0.520 0.530 808,000 421,200 0.5213 0.520 0.520 0.530 0.520 0.530 808,000 0.5213 -1.89%
2019-03-06 0 0.530 0.520 0.530 0.510 0.540 3,232,000 1,707,120 0.5282 0.530 0.520 0.530 0.510 0.540 3,232,000 0.5282 6.00%
2019-03-05 0 0.500 0.500 0.510 0.500 0.500 1,496,000 748,000 0.5000 0.500 0.500 0.510 0.500 0.500 1,496,000 0.5000 -1.96%
2019-03-04 0 0.510 0.500 0.510 0.495 0.510 992,000 499,480 0.5035 0.510 0.500 0.510 0.495 0.510 992,000 0.5035 2.00%
2019-03-01 0 0.500 0.500 0.510 0.500 0.500 312,000 156,000 0.5000 0.500 0.500 0.510 0.500 0.500 312,000 0.5000 -1.96%
2019-02-28 0 0.510 0.495 0.510 0.500 0.510 336,000 168,080 0.5002 0.510 0.495 0.510 0.500 0.510 336,000 0.5002 0.00%
2019-02-27 0 0.510 0.500 0.510 0.500 0.510 400,000 201,440 0.5036 0.510 0.500 0.510 0.500 0.510 400,000 0.5036 2.00%
2019-02-26 0 0.500 0.490 0.510 0.490 0.510 400,000 199,840 0.4996 0.500 0.490 0.510 0.490 0.510 400,000 0.4996 -1.96%
2019-02-25 0 0.510 0.500 0.520 0.510 0.530 688,000 352,880 0.5129 0.510 0.500 0.520 0.510 0.530 688,000 0.5129 2.00%
2019-02-22 0 0.500 0.500 0.510 0.500 0.520 632,000 321,920 0.5094 0.500 0.500 0.510 0.500 0.520 632,000 0.5094 -3.85%
2019-02-21 0 0.520 0.520 0.530 0.510 0.530 160,000 83,360 0.5210 0.520 0.520 0.530 0.510 0.530 160,000 0.5210 0.00%
2019-02-20 0 0.520 0.520 0.530 0.510 0.530 312,000 159,920 0.5126 0.520 0.520 0.530 0.510 0.530 312,000 0.5126 -1.89%
2019-02-19 0 0.530 0.510 0.530 0.500 0.530 1,488,000 762,400 0.5124 0.530 0.510 0.530 0.500 0.530 1,488,000 0.5124 1.92%
2019-02-18 0 0.520 0.520 0.530 0.520 0.540 784,000 413,440 0.5273 0.520 0.520 0.530 0.520 0.540 784,000 0.5273 0.00%
2019-02-15 0 0.520 0.520 0.530 0.510 0.590 4,136,000 2,236,560 0.5408 0.520 0.520 0.530 0.510 0.590 4,136,000 0.5408 -8.77%
2019-02-14 0 0.570 0.550 0.570 0.520 0.590 2,048,000 1,119,120 0.5464 0.570 0.550 0.570 0.520 0.590 2,048,000 0.5464 9.62%
2019-02-13 0 0.520 0.510 0.520 0.500 0.530 1,792,000 933,120 0.5207 0.520 0.510 0.520 0.500 0.530 1,792,000 0.5207 1.96%
2019-02-12 0 0.510 0.500 0.510 0.500 0.540 15,832,000 8,213,440 0.5188 0.510 0.500 0.510 0.500 0.540 15,832,000 0.5188 -3.77%
2019-02-11 0 0.530 0.520 0.530 0.500 0.530 192,000 100,320 0.5225 0.530 0.520 0.530 0.500 0.530 192,000 0.5225 1.92%
2019-02-08 0 0.520 0.520 0.530 0.520 0.530 176,000 91,680 0.5209 0.520 0.520 0.530 0.520 0.530 176,000 0.5209 0.00%
2019-02-04 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - -1.89%
2019-02-01 0 0.530 0.510 0.530 0.520 0.530 152,000 79,120 0.5205 0.530 0.510 0.530 0.520 0.530 152,000 0.5205 0.00%
2019-01-31 0 0.530 0.520 0.530 0.520 0.530 640,000 334,880 0.5233 0.530 0.520 0.530 0.520 0.530 640,000 0.5233 0.00%
2019-01-30 0 0.530 0.510 0.530 0.510 0.530 64,000 33,600 0.5250 0.530 0.510 0.530 0.510 0.530 64,000 0.5250 0.00%
2019-01-29 0 0.530 0.520 0.530 0.500 0.530 728,000 378,160 0.5195 0.530 0.520 0.530 0.500 0.530 728,000 0.5195 0.00%
2019-01-28 0 0.530 0.520 0.530 0.530 0.550 456,000 244,400 0.5360 0.530 0.520 0.530 0.530 0.550 456,000 0.5360 -1.85%
2019-01-25 0 0.540 0.520 0.540 0.530 0.540 552,000 294,720 0.5339 0.540 0.520 0.540 0.530 0.540 552,000 0.5339 1.89%
2019-01-24 0 0.530 0.520 0.530 0.530 0.550 400,000 212,640 0.5316 0.530 0.520 0.530 0.530 0.550 400,000 0.5316 0.00%
2019-01-23 0 0.530 0.520 0.530 0.520 0.540 608,000 324,480 0.5337 0.530 0.520 0.530 0.520 0.540 608,000 0.5337 -1.85%
2019-01-22 0 0.540 0.540 0.550 0.530 0.570 960,000 536,480 0.5588 0.540 0.540 0.550 0.530 0.570 960,000 0.5588 -1.82%
2019-01-21 0 0.550 0.540 0.550 0.530 0.560 2,040,000 1,113,760 0.5460 0.550 0.540 0.550 0.530 0.560 2,040,000 0.5460 3.77%
2019-01-18 0 0.530 0.530 0.540 0.470 0.530 2,672,000 1,355,760 0.5074 0.530 0.530 0.540 0.470 0.530 2,672,000 0.5074 3.92%
2019-01-17 0 0.510 0.510 0.530 0.500 0.540 1,528,000 791,920 0.5183 0.510 0.510 0.530 0.500 0.540 1,528,000 0.5183 -5.56%
2019-01-16 0 0.540 0.530 0.540 0.510 0.550 1,488,000 794,880 0.5342 0.540 0.530 0.540 0.510 0.550 1,488,000 0.5342 1.89%
2019-01-15 0 0.530 0.530 0.550 0.530 0.570 1,392,000 756,640 0.5436 0.530 0.530 0.550 0.530 0.570 1,392,000 0.5436 0.00%
2019-01-14 0 0.530 0.530 0.540 0.500 0.580 2,632,000 1,445,040 0.5490 0.530 0.530 0.540 0.500 0.580 2,632,000 0.5490 0.00%
2019-01-11 0 0.530 0.510 0.540 0.380 0.580 11,632,000 5,594,160 0.4809 0.530 0.510 0.540 0.380 0.580 11,632,000 0.4809 43.24%
2019-01-10 0 0.370 0.375 0.380 0.370 0.405 7,240,000 2,796,400 0.3862 0.370 0.375 0.380 0.370 0.405 7,240,000 0.3862 -3.90%
2019-01-09 0 0.385 0.360 0.370 0.370 0.415 10,008,000 3,899,680 0.3897 0.385 0.360 0.370 0.370 0.415 10,008,000 0.3897 0.00%
2019-01-08 0 0.385 0.370 0.385 0.370 0.435 10,384,000 4,087,840 0.3937 0.385 0.370 0.385 0.370 0.435 10,384,000 0.3937 0.00%
2019-01-07 0 0.385 0.380 0.400 0.380 0.450 8,200,000 3,338,920 0.4072 0.385 0.380 0.400 0.380 0.450 8,200,000 0.4072 -6.10%
2019-01-04 0 0.410 0.400 0.410 0.400 0.450 2,072,000 878,000 0.4237 0.410 0.400 0.410 0.400 0.450 2,072,000 0.4237 -5.75%
2019-01-03 0 0.435 0.435 0.450 0.410 0.480 3,752,000 1,635,200 0.4358 0.435 0.435 0.450 0.410 0.480 3,752,000 0.4358 -6.45%
2019-01-02 0 0.465 0.450 0.485 0.450 0.520 3,024,000 1,478,240 0.4888 0.465 0.450 0.485 0.450 0.520 3,024,000 0.4888 -8.82%
2018-12-31 0 0.510 0.510 0.520 0.485 0.520 712,000 363,000 0.5098 0.510 0.510 0.520 0.485 0.520 712,000 0.5098 -5.56%
2018-12-28 0 0.540 0.520 0.540 0.520 0.550 256,000 138,800 0.5422 0.540 0.520 0.540 0.520 0.550 256,000 0.5422 3.85%
2018-12-27 0 0.520 0.510 0.540 0.495 0.540 1,616,000 834,760 0.5166 0.520 0.510 0.540 0.495 0.540 1,616,000 0.5166 -5.45%
2018-12-24 0 0.550 0.540 0.550 0.550 0.550 216,000 118,800 0.5500 0.550 0.540 0.550 0.550 0.550 216,000 0.5500 -1.79%
2018-12-21 0 0.560 0.550 0.560 0.560 0.560 152,000 85,120 0.5600 0.560 0.550 0.560 0.560 0.560 152,000 0.5600 -1.75%
2018-12-20 0 0.570 0.550 0.570 0.570 0.570 24,000 13,680 0.5700 0.570 0.550 0.570 0.570 0.570 24,000 0.5700 1.79%
2018-12-19 0 0.560 0.560 0.570 0.540 0.560 688,000 376,800 0.5477 0.560 0.560 0.570 0.540 0.560 688,000 0.5477 1.82%
2018-12-18 0 0.550 0.550 0.560 0.550 0.560 352,000 194,080 0.5514 0.550 0.550 0.560 0.550 0.560 352,000 0.5514 -1.79%
2018-12-17 0 0.560 0.550 0.560 0.550 0.590 1,176,000 662,560 0.5634 0.560 0.550 0.560 0.550 0.590 1,176,000 0.5634 -3.45%
2018-12-14 0 0.580 0.580 0.590 0.570 0.600 376,000 220,240 0.5857 0.580 0.580 0.590 0.570 0.600 376,000 0.5857 -3.33%
2018-12-13 0 0.600 0.580 0.600 0.570 0.610 408,000 239,920 0.5880 0.600 0.580 0.600 0.570 0.610 408,000 0.5880 3.45%
2018-12-12 0 0.580 0.580 0.600 0.570 0.610 936,000 548,880 0.5864 0.580 0.580 0.600 0.570 0.610 936,000 0.5864 -1.69%
2018-12-11 0 0.590 0.590 0.600 0.580 0.640 2,112,000 1,293,360 0.6124 0.590 0.590 0.600 0.580 0.640 2,112,000 0.6124 1.72%
2018-12-10 0 0.580 0.580 0.590 0.520 0.610 2,208,000 1,280,160 0.5798 0.580 0.580 0.590 0.520 0.610 2,208,000 0.5798 5.45%
2018-12-07 0 0.550 0.550 0.570 0.550 0.580 632,000 354,640 0.5611 0.550 0.550 0.570 0.550 0.580 632,000 0.5611 -1.79%
2018-12-06 0 0.560 0.560 0.570 0.560 0.570 312,000 175,040 0.5610 0.560 0.560 0.570 0.560 0.570 312,000 0.5610 -3.45%
2018-12-05 0 0.580 0.560 0.580 0.550 0.580 1,064,000 607,200 0.5707 0.580 0.560 0.580 0.550 0.580 1,064,000 0.5707 5.45%
2018-12-04 0 0.550 0.550 0.570 0.550 0.600 741,696,000 281,280,560 0.3792 0.550 0.550 0.570 0.550 0.600 741,696,000 0.3792 -6.78%
2018-12-03 0 0.590 0.560 0.590 0.530 0.600 4,920,000 2,801,120 0.5693 0.590 0.560 0.590 0.530 0.600 4,920,000 0.5693 11.32%
2018-11-30 0 0.530 0.530 0.540 0.500 0.540 3,728,000 1,947,680 0.5224 0.530 0.530 0.540 0.500 0.540 3,728,000 0.5224 3.92%
2018-11-29 0 0.510 0.510 0.520 0.435 0.580 16,760,000 8,778,240 0.5238 0.510 0.510 0.520 0.435 0.580 16,760,000 0.5238 17.24%
2018-11-28 1 - - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2018-11-22 0 0.435 0.435 0.450 0.420 0.475 7,728,000 3,469,840 0.4490 0.435 0.435 0.450 0.420 0.475 7,728,000 0.4490 0.00%
2018-11-21 0 0.435 0.430 0.435 0.405 0.540 14,408,000 6,931,520 0.4811 0.435 0.430 0.435 0.405 0.540 14,408,000 0.4811 -8.42%
2018-11-20 0 0.475 0.475 0.485 0.450 0.490 53,512,000 24,458,640 0.4571 0.475 0.475 0.485 0.450 0.490 53,512,000 0.4571 3.26%
2018-11-19 0 0.460 0.460 0.470 0.460 0.510 58,072,000 27,131,440 0.4672 0.460 0.460 0.470 0.460 0.510 58,072,000 0.4672 -11.54%
2018-11-16 0 0.520 0.510 0.520 0.500 0.580 6,472,000 3,419,920 0.5284 0.520 0.510 0.520 0.500 0.580 6,472,000 0.5284 0.00%
2018-11-15 0 0.520 0.520 0.530 0.520 0.650 13,824,000 7,540,960 0.5455 0.520 0.520 0.530 0.520 0.650 13,824,000 0.5455 -20.00%
2018-11-14 0 0.650 0.610 0.650 0.620 0.680 5,600,000 3,565,280 0.6367 0.650 0.610 0.650 0.620 0.680 5,600,000 0.6367 -2.99%
2018-11-13 0 0.670 0.670 0.680 0.660 0.680 1,080,000 721,680 0.6682 0.670 0.670 0.680 0.660 0.680 1,080,000 0.6682 1.52%
2018-11-12 0 0.660 0.660 0.680 0.660 0.700 5,368,000 3,606,400 0.6718 0.660 0.660 0.680 0.660 0.700 5,368,000 0.6718 0.00%
2018-11-09 0 0.660 0.660 0.670 0.640 0.670 2,208,000 1,449,120 0.6563 0.660 0.660 0.670 0.640 0.670 2,208,000 0.6563 0.00%
2018-11-08 0 0.660 0.660 0.670 0.640 0.820 23,616,000 16,564,960 0.7014 0.660 0.660 0.670 0.640 0.820 23,616,000 0.7014 10.00%
2018-11-07 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2018-11-06 0 0.600 0.580 0.590 0.570 0.790 54,080,000 32,947,840 0.6092 0.600 0.580 0.590 0.570 0.790 54,080,000 0.6092 -14.29%
2018-11-05 0 0.700 0.690 0.710 0.540 0.730 31,248,000 20,490,080 0.6557 0.700 0.690 0.710 0.540 0.730 31,248,000 0.6557 27.27%
2018-11-02 0 0.550 0.540 0.550 0.530 0.550 2,760,000 1,508,560 0.5466 0.550 0.540 0.550 0.530 0.550 2,760,000 0.5466 3.77%
2018-11-01 0 0.530 0.520 0.530 0.510 0.550 2,584,000 1,372,720 0.5312 0.530 0.520 0.530 0.510 0.550 2,584,000 0.5312 1.92%
2018-10-31 0 0.520 0.520 0.540 0.520 0.550 3,096,000 1,659,280 0.5359 0.520 0.520 0.540 0.520 0.550 3,096,000 0.5359 -1.89%
2018-10-30 0 0.530 0.510 0.540 0.500 0.550 5,904,000 3,104,720 0.5259 0.530 0.510 0.540 0.500 0.550 5,904,000 0.5259 -1.85%
2018-10-29 0 0.540 0.530 0.550 0.520 0.580 9,496,000 5,269,760 0.5549 0.540 0.530 0.550 0.520 0.580 9,496,000 0.5549 8.00%
2018-10-26 0 0.500 0.500 0.510 0.490 0.510 2,608,000 1,302,920 0.4996 0.500 0.500 0.510 0.490 0.510 2,608,000 0.4996 2.04%
2018-10-25 0 0.490 0.480 0.490 0.470 0.490 2,176,000 1,054,320 0.4845 0.490 0.480 0.490 0.470 0.490 2,176,000 0.4845 0.00%
2018-10-24 0 0.490 0.480 0.490 0.480 0.490 376,000 183,840 0.4889 0.490 0.480 0.490 0.480 0.490 376,000 0.4889 0.00%
2018-10-23 0 0.490 0.475 0.490 0.470 0.495 616,000 293,440 0.4764 0.490 0.475 0.490 0.470 0.495 616,000 0.4764 -2.00%
2018-10-22 0 0.500 0.495 0.500 0.480 0.500 1,784,000 877,000 0.4916 0.500 0.495 0.500 0.480 0.500 1,784,000 0.4916 0.00%
2018-10-19 0 0.500 0.485 0.500 0.475 0.520 7,632,000 3,825,080 0.5012 0.500 0.485 0.500 0.475 0.520 7,632,000 0.5012 4.17%
2018-10-18 0 0.480 0.475 0.480 0.450 0.500 6,128,000 2,861,960 0.4670 0.480 0.475 0.480 0.450 0.500 6,128,000 0.4670 17.07%
2018-10-16 0 0.410 0.410 0.415 0.410 0.410 256,000 104,960 0.4100 0.410 0.410 0.415 0.410 0.410 256,000 0.4100 1.23%
2018-10-15 0 0.405 0.405 0.410 0.400 0.425 752,000 311,320 0.4140 0.405 0.405 0.410 0.400 0.425 752,000 0.4140 -1.22%
2018-10-12 0 0.410 0.410 0.415 0.400 0.410 1,320,000 534,920 0.4052 0.410 0.410 0.415 0.400 0.410 1,320,000 0.4052 1.23%
2018-10-11 0 0.405 0.400 0.410 0.380 0.425 3,048,000 1,235,400 0.4053 0.405 0.400 0.410 0.380 0.425 3,048,000 0.4053 -6.90%
2018-10-10 0 0.435 0.435 0.440 0.435 0.435 232,000 100,920 0.4350 0.435 0.435 0.440 0.435 0.435 232,000 0.4350 -1.14%
2018-10-09 0 0.440 0.440 0.445 0.430 0.440 840,000 368,400 0.4386 0.440 0.440 0.445 0.430 0.440 840,000 0.4386 1.15%
2018-10-08 0 0.435 0.435 0.440 0.430 0.445 1,128,000 487,480 0.4322 0.435 0.435 0.440 0.430 0.445 1,128,000 0.4322 -2.25%
2018-10-05 0 0.445 0.440 0.445 0.440 0.445 840,000 370,240 0.4408 0.445 0.440 0.445 0.440 0.445 840,000 0.4408 1.14%
2018-10-04 0 0.440 0.435 0.440 0.440 0.445 744,000 328,240 0.4412 0.440 0.435 0.440 0.440 0.445 744,000 0.4412 -1.12%
2018-10-03 0 0.445 0.440 0.450 0.440 0.445 448,000 197,440 0.4407 0.445 0.440 0.450 0.440 0.445 448,000 0.4407 3.49%
2018-10-02 0 0.430 0.425 0.440 0.420 0.440 800,000 343,360 0.4292 0.430 0.425 0.440 0.420 0.440 800,000 0.4292 -3.37%
2018-09-28 0 0.445 0.440 0.445 0.440 0.445 272,000 120,160 0.4418 0.445 0.440 0.445 0.440 0.445 272,000 0.4418 0.00%
2018-09-27 0 0.445 0.435 0.445 0.435 0.445 496,000 218,560 0.4406 0.445 0.435 0.445 0.435 0.445 496,000 0.4406 2.30%
2018-09-26 0 0.435 0.435 0.440 0.430 0.450 2,216,000 975,920 0.4404 0.435 0.435 0.440 0.430 0.450 2,216,000 0.4404 1.16%
2018-09-24 0 0.430 0.430 0.455 0.430 0.430 72,000 30,960 0.4300 0.430 0.430 0.455 0.430 0.430 72,000 0.4300 0.00%
2018-09-21 0 0.430 0.425 0.440 0.430 0.440 80,000 34,480 0.4310 0.430 0.425 0.440 0.430 0.440 80,000 0.4310 -2.27%
2018-09-20 0 0.440 0.440 0.450 0.440 0.455 464,000 205,360 0.4426 0.440 0.440 0.450 0.440 0.455 464,000 0.4426 0.00%
2018-09-19 0 0.440 0.440 0.445 0.430 0.450 3,472,000 1,537,680 0.4429 0.440 0.440 0.445 0.430 0.450 3,472,000 0.4429 4.76%
2018-09-18 0 0.420 0.410 0.420 0.410 0.420 1,000,000 415,920 0.4159 0.420 0.410 0.420 0.410 0.420 1,000,000 0.4159 1.20%
2018-09-17 0 0.415 0.400 0.420 0.415 0.415 288,000 119,520 0.4150 0.415 0.400 0.420 0.415 0.415 288,000 0.4150 6.41%
2018-09-14 0 0.390 0.390 0.420 0.390 0.425 4,408,000 1,724,200 0.3912 0.390 0.390 0.420 0.390 0.425 4,408,000 0.3912 -3.70%
2018-09-13 0 0.405 0.405 0.410 0.400 0.405 216,000 87,440 0.4048 0.405 0.405 0.410 0.400 0.405 216,000 0.4048 5.19%
2018-09-12 0 0.385 0.385 0.390 0.385 0.390 704,000 271,240 0.3853 0.385 0.385 0.390 0.385 0.390 704,000 0.3853 -1.28%
2018-09-11 0 0.390 0.385 0.390 0.380 0.390 224,000 85,280 0.3807 0.390 0.385 0.390 0.380 0.390 224,000 0.3807 2.63%
2018-09-10 0 0.380 0.380 0.385 0.375 0.390 2,440,000 935,600 0.3834 0.380 0.380 0.385 0.375 0.390 2,440,000 0.3834 -3.80%
2018-09-07 0 0.395 0.395 0.400 0.395 0.410 1,376,000 552,960 0.4019 0.395 0.395 0.400 0.395 0.410 1,376,000 0.4019 -2.47%
2018-09-06 0 0.405 0.405 0.415 0.405 0.430 384,000 160,000 0.4167 0.405 0.405 0.415 0.405 0.430 384,000 0.4167 -2.41%
2018-09-05 0 0.415 0.410 0.415 0.410 0.420 824,000 342,280 0.4154 0.415 0.410 0.415 0.410 0.420 824,000 0.4154 -1.19%
2018-09-04 0 0.420 0.415 0.425 0.415 0.425 152,000 63,320 0.4166 0.420 0.415 0.425 0.415 0.425 152,000 0.4166 -1.18%
2018-09-03 0 0.425 0.415 0.425 0.415 0.430 1,688,000 715,280 0.4237 0.425 0.415 0.425 0.415 0.430 1,688,000 0.4237 -3.41%
2018-08-31 0 0.440 0.440 0.445 0.430 0.440 1,312,000 570,560 0.4349 0.440 0.440 0.445 0.430 0.440 1,312,000 0.4349 0.00%
2018-08-30 0 0.440 0.440 0.445 0.435 0.445 12,096,000 5,318,800 0.4397 0.440 0.440 0.445 0.435 0.445 12,096,000 0.4397 0.00%
2018-08-29 0 0.440 0.440 0.450 0.440 0.470 9,280,000 4,176,480 0.4501 0.440 0.440 0.450 0.440 0.470 9,280,000 0.4501 -4.35%
2018-08-28 0 0.460 0.450 0.460 0.450 0.460 240,000 108,160 0.4507 0.460 0.450 0.460 0.450 0.460 240,000 0.4507 3.37%
2018-08-27 0 0.445 0.440 0.455 0.440 0.445 360,000 159,520 0.4431 0.445 0.440 0.455 0.440 0.445 360,000 0.4431 0.00%
2018-08-24 0 0.445 0.445 0.450 0.430 0.450 1,944,000 867,240 0.4461 0.445 0.445 0.450 0.430 0.450 1,944,000 0.4461 2.30%
2018-08-23 0 0.435 0.435 0.445 0.430 0.450 5,976,000 2,625,760 0.4394 0.435 0.435 0.445 0.430 0.450 5,976,000 0.4394 -4.40%
2018-08-22 0 0.455 0.445 0.465 0.440 0.510 17,864,000 8,082,800 0.4525 0.455 0.445 0.465 0.440 0.510 17,864,000 0.4525 -2.15%
2018-08-21 0 0.465 0.465 0.475 0.465 0.465 224,000 104,160 0.4650 0.465 0.465 0.475 0.465 0.465 224,000 0.4650 0.00%
2018-08-20 0 0.465 0.455 0.470 0.455 0.470 1,264,000 581,360 0.4599 0.465 0.455 0.470 0.455 0.470 1,264,000 0.4599 0.00%
2018-08-17 0 0.465 0.465 0.475 0.465 0.485 1,832,000 864,120 0.4717 0.465 0.465 0.475 0.465 0.485 1,832,000 0.4717 -3.12%
2018-08-16 0 0.480 0.475 0.485 0.470 0.500 1,808,000 873,560 0.4832 0.480 0.475 0.485 0.470 0.500 1,808,000 0.4832 -3.03%
2018-08-15 0 0.495 0.485 0.500 0.475 0.560 9,176,000 4,701,680 0.5124 0.495 0.485 0.500 0.475 0.560 9,176,000 0.5124 -4.81%
2018-08-14 0 0.520 0.510 0.520 0.495 0.530 2,432,000 1,247,000 0.5127 0.520 0.510 0.520 0.495 0.530 2,432,000 0.5127 1.96%
2018-08-13 0 0.510 0.500 0.510 0.480 0.530 10,120,000 5,026,080 0.4966 0.510 0.500 0.510 0.480 0.530 10,120,000 0.4966 5.15%
2018-08-10 0 0.485 0.480 0.485 0.470 0.510 304,000 146,040 0.4804 0.485 0.480 0.485 0.470 0.510 304,000 0.4804 2.11%
2018-08-09 0 0.475 0.470 0.490 0.470 0.500 1,208,000 581,720 0.4816 0.475 0.470 0.490 0.470 0.500 1,208,000 0.4816 -5.00%
2018-08-08 0 0.500 0.490 0.500 0.460 0.550 12,320,000 6,191,640 0.5026 0.500 0.490 0.500 0.460 0.550 12,320,000 0.5026 5.26%
2018-08-07 0 0.475 0.480 0.485 0.460 0.490 3,576,000 1,703,840 0.4765 0.475 0.480 0.485 0.460 0.490 3,576,000 0.4765 3.26%
2018-08-06 0 0.460 0.460 0.465 0.460 0.470 1,648,000 759,920 0.4611 0.460 0.460 0.465 0.460 0.470 1,648,000 0.4611 -1.08%
2018-08-03 0 0.465 0.465 0.470 0.460 0.500 2,288,000 1,097,440 0.4797 0.465 0.465 0.470 0.460 0.500 2,288,000 0.4797 1.09%
2018-08-02 0 0.460 0.450 0.460 0.440 0.465 3,496,000 1,562,520 0.4469 0.460 0.450 0.460 0.440 0.465 3,496,000 0.4469 2.22%
2018-08-01 0 0.450 0.450 0.455 0.450 0.460 1,040,000 475,840 0.4575 0.450 0.450 0.455 0.450 0.460 1,040,000 0.4575 -3.23%
2018-07-31 0 0.465 0.455 0.470 0.440 0.475 1,608,000 751,880 0.4676 0.465 0.455 0.470 0.440 0.475 1,608,000 0.4676 5.68%
2018-07-30 0 0.440 0.440 0.450 0.405 0.460 3,100,000 1,384,020 0.4465 0.440 0.440 0.450 0.405 0.460 3,100,000 0.4465 -6.38%
2018-07-27 0 0.470 0.465 0.470 0.450 0.495 57,360,000 25,908,760 0.4517 0.470 0.465 0.470 0.450 0.495 57,360,000 0.4517 -4.08%
2018-07-26 0 0.490 0.485 0.495 0.480 0.560 6,640,000 3,397,360 0.5117 0.490 0.485 0.495 0.480 0.560 6,640,000 0.5117 -1.01%
2018-07-25 0 0.495 0.490 0.495 0.450 0.530 23,784,000 11,940,120 0.5020 0.495 0.490 0.495 0.450 0.530 23,784,000 0.5020 10.00%
2018-07-24 0 0.450 0.440 0.450 0.435 0.450 3,120,000 1,372,720 0.4400 0.450 0.440 0.450 0.435 0.450 3,120,000 0.4400 3.45%
2018-07-23 0 0.435 0.420 0.435 0.405 0.440 90,376,000 38,766,920 0.4290 0.435 0.420 0.435 0.405 0.440 90,376,000 0.4290 -1.14%
2018-07-20 0 0.440 0.430 0.445 0.425 0.440 3,776,000 1,631,840 0.4322 0.440 0.430 0.445 0.425 0.440 3,776,000 0.4322 1.15%
2018-07-19 0 0.435 0.430 0.440 0.420 0.440 6,944,000 3,017,360 0.4345 0.435 0.430 0.440 0.420 0.440 6,944,000 0.4345 -2.25%
2018-07-18 0 0.445 0.435 0.445 0.425 0.460 13,352,000 5,927,120 0.4439 0.445 0.435 0.445 0.425 0.460 13,352,000 0.4439 1.14%
2018-07-17 0 0.440 0.420 0.440 0.430 0.450 4,848,000 2,120,960 0.4375 0.440 0.420 0.440 0.430 0.450 4,848,000 0.4375 0.00%
2018-07-16 0 0.440 0.435 0.445 0.370 0.455 26,960,000 11,584,600 0.4297 0.440 0.435 0.445 0.370 0.455 26,960,000 0.4297 1.15%
2018-07-13 1 0.435 0.430 0.440 0.350 0.480 327,352,000 106,262,400 0.3246 0.435 0.430 0.440 0.350 0.480 327,352,000 0.3246 33.85%
2018-07-12 0 0.325 0.325 0.330 0.325 0.325 8,000 2,600 0.3250 0.325 0.325 0.330 0.325 0.325 8,000 0.3250 -2.99%
2018-07-11 0 0.335 0.330 0.345 0.335 0.335 32,000 10,720 0.3350 0.335 0.330 0.345 0.335 0.335 32,000 0.3350 1.52%
2018-07-10 0 0.330 0.325 0.340 0.330 0.335 104,000 34,400 0.3308 0.330 0.325 0.340 0.330 0.335 104,000 0.3308 0.00%
2018-07-09 0 0.330 0.325 0.340 0.320 0.330 24,000 7,840 0.3267 0.330 0.325 0.340 0.320 0.330 24,000 0.3267 0.00%
2018-07-06 0 0.330 0.320 0.340 0.320 0.340 488,000 160,200 0.3283 0.330 0.320 0.340 0.320 0.340 488,000 0.3283 0.00%
2018-07-05 0 0.330 0.325 0.330 0.325 0.330 176,000 57,920 0.3291 0.330 0.325 0.330 0.325 0.330 176,000 0.3291 1.54%
2018-07-04 0 0.325 0.325 0.330 0.320 0.335 136,000 44,520 0.3274 0.325 0.325 0.330 0.320 0.335 136,000 0.3274 -2.99%
2018-07-03 0 0.335 0.335 0.340 0.330 0.340 720,000 240,960 0.3347 0.335 0.335 0.340 0.330 0.340 720,000 0.3347 -1.47%
2018-06-29 0 0.340 0.340 0.345 0.340 0.345 192,000 66,200 0.3448 0.340 0.340 0.345 0.340 0.345 192,000 0.3448 0.00%
2018-06-28 0 0.340 0.340 0.345 0.330 0.345 1,072,000 358,240 0.3342 0.340 0.340 0.345 0.330 0.345 1,072,000 0.3342 -2.86%
2018-06-27 0 0.350 0.350 0.355 0.345 0.355 512,000 178,520 0.3487 0.350 0.350 0.355 0.345 0.355 512,000 0.3487 0.00%
2018-06-26 0 0.350 0.345 0.355 0.350 0.360 504,000 176,560 0.3503 0.350 0.345 0.355 0.350 0.360 504,000 0.3503 -1.41%
2018-06-25 0 0.355 0.355 0.360 0.355 0.360 96,000 34,160 0.3558 0.355 0.355 0.360 0.355 0.360 96,000 0.3558 -1.39%
2018-06-22 0 0.360 0.360 0.365 0.360 0.365 216,000 78,680 0.3643 0.360 0.360 0.365 0.360 0.365 216,000 0.3643 1.41%
2018-06-21 0 0.355 0.355 0.360 0.355 0.355 72,000 25,560 0.3550 0.355 0.355 0.360 0.355 0.355 72,000 0.3550 1.43%
2018-06-20 0 0.350 0.350 0.360 0.345 0.355 400,000 139,400 0.3485 0.350 0.350 0.360 0.345 0.355 400,000 0.3485 0.00%
2018-06-19 0 0.350 0.350 0.360 0.340 0.370 2,200,000 772,920 0.3513 0.350 0.350 0.360 0.340 0.370 2,200,000 0.3513 -5.41%
2018-06-15 0 0.370 0.365 0.370 0.370 0.375 64,000 23,960 0.3744 0.370 0.365 0.370 0.370 0.375 64,000 0.3744 -1.33%
2018-06-14 0 0.375 0.370 0.380 0.375 0.375 80,000 30,000 0.3750 0.375 0.370 0.380 0.375 0.375 80,000 0.3750 0.00%
2018-06-13 0 0.375 0.365 0.380 0.360 0.375 600,000 220,280 0.3671 0.375 0.365 0.380 0.360 0.375 600,000 0.3671 -1.32%
2018-06-12 0 0.380 0.380 0.390 0.360 0.380 464,000 170,120 0.3666 0.380 0.380 0.390 0.360 0.380 464,000 0.3666 5.56%
2018-06-11 0 0.360 0.360 0.365 0.360 0.360 360,000 129,600 0.3600 0.360 0.360 0.365 0.360 0.360 360,000 0.3600 -1.37%
2018-06-08 0 0.365 0.365 0.380 0.360 0.365 920,000 334,560 0.3637 0.365 0.365 0.380 0.360 0.365 920,000 0.3637 -1.35%
2018-06-07 0 0.370 0.370 0.375 0.370 0.385 896,000 332,720 0.3713 0.370 0.370 0.375 0.370 0.385 896,000 0.3713 0.00%
2018-06-06 0 0.370 0.370 0.385 0.370 0.375 336,000 125,360 0.3731 0.370 0.370 0.385 0.370 0.375 336,000 0.3731 -2.63%
2018-06-05 0 0.380 0.370 0.385 0.380 0.380 8,000 3,040 0.3800 0.380 0.370 0.385 0.380 0.380 8,000 0.3800 0.00%
2018-06-04 0 0.380 0.375 0.380 0.380 0.385 200,000 76,920 0.3846 0.380 0.375 0.380 0.380 0.385 200,000 0.3846 -1.30%
2018-06-01 0 0.385 0.375 0.385 0.370 0.385 704,000 262,880 0.3734 0.385 0.375 0.385 0.370 0.385 704,000 0.3734 1.32%
2018-05-31 0 0.380 0.375 0.380 0.375 0.385 1,216,000 458,840 0.3773 0.380 0.375 0.380 0.375 0.385 1,216,000 0.3773 1.33%
2018-05-30 0 0.375 0.370 0.385 0.370 0.385 3,600,000 1,368,520 0.3801 0.375 0.370 0.385 0.370 0.385 3,600,000 0.3801 -5.06%
2018-05-29 0 0.395 0.390 0.395 0.380 0.395 1,200,000 464,120 0.3868 0.395 0.390 0.395 0.380 0.395 1,200,000 0.3868 2.60%
2018-05-28 0 0.385 0.385 0.395 0.385 0.390 840,000 327,440 0.3898 0.385 0.385 0.395 0.385 0.390 840,000 0.3898 -2.53%
2018-05-25 0 0.395 0.385 0.395 0.390 0.395 144,000 56,640 0.3933 0.395 0.385 0.395 0.390 0.395 144,000 0.3933 0.00%
2018-05-24 0 0.395 0.390 0.395 0.380 0.395 1,296,000 501,200 0.3867 0.395 0.390 0.395 0.380 0.395 1,296,000 0.3867 -1.25%
2018-05-23 0 0.400 0.395 0.400 0.380 0.405 912,000 361,200 0.3961 0.400 0.395 0.400 0.380 0.405 912,000 0.3961 5.26%
2018-05-21 0 0.380 0.380 0.385 0.380 0.390 2,336,000 901,080 0.3857 0.380 0.380 0.385 0.380 0.390 2,336,000 0.3857 -3.80%
2018-05-18 0 0.395 0.395 0.400 0.390 0.400 1,224,000 483,800 0.3953 0.395 0.395 0.400 0.390 0.400 1,224,000 0.3953 0.00%
2018-05-17 0 0.395 0.395 0.400 0.380 0.400 984,000 389,720 0.3961 0.395 0.395 0.400 0.380 0.400 984,000 0.3961 0.00%
2018-05-16 0 0.395 0.390 0.395 0.390 0.405 976,000 382,800 0.3922 0.395 0.390 0.395 0.390 0.405 976,000 0.3922 0.00%
2018-05-15 0 0.395 0.390 0.400 0.390 0.395 2,000,000 785,920 0.3930 0.395 0.390 0.400 0.390 0.395 2,000,000 0.3930 0.00%
2018-05-14 0 0.395 0.390 0.395 0.395 0.410 3,896,000 1,560,560 0.4006 0.395 0.390 0.395 0.395 0.410 3,896,000 0.4006 -2.47%
2018-05-11 0 0.405 0.400 0.405 0.400 0.415 2,184,000 892,120 0.4085 0.405 0.400 0.405 0.400 0.415 2,184,000 0.4085 -1.22%
2018-05-10 0 0.410 0.410 0.415 0.405 0.415 1,024,000 421,040 0.4112 0.410 0.410 0.415 0.405 0.415 1,024,000 0.4112 -2.38%
2018-05-09 0 0.420 0.420 0.425 0.410 0.435 2,408,000 1,017,680 0.4226 0.420 0.420 0.425 0.410 0.435 2,408,000 0.4226 -1.18%
2018-05-08 0 0.425 0.420 0.425 0.415 0.435 3,920,000 1,664,560 0.4246 0.425 0.420 0.425 0.415 0.435 3,920,000 0.4246 1.19%
2018-05-07 0 0.420 0.415 0.420 0.400 0.440 11,424,000 4,816,960 0.4217 0.420 0.415 0.420 0.400 0.440 11,424,000 0.4217 5.00%
2018-05-04 0 0.400 0.395 0.405 0.390 0.440 17,728,000 7,446,400 0.4200 0.400 0.395 0.405 0.390 0.440 17,728,000 0.4200 0.00%
2018-05-03 0 0.400 0.400 0.405 0.390 0.410 3,560,000 1,429,200 0.4015 0.400 0.400 0.405 0.390 0.410 3,560,000 0.4015 1.27%
2018-05-02 0 0.395 0.385 0.390 0.380 0.395 1,160,000 450,920 0.3887 0.395 0.385 0.390 0.380 0.395 1,160,000 0.3887 5.33%
2018-04-30 0 0.375 0.375 0.385 0.375 0.390 248,000 95,280 0.3842 0.375 0.375 0.385 0.375 0.390 248,000 0.3842 -2.60%
2018-04-27 0 0.385 0.380 0.385 0.380 0.395 1,928,000 744,080 0.3859 0.385 0.380 0.385 0.380 0.395 1,928,000 0.3859 2.67%
2018-04-26 0 0.375 0.375 0.380 0.370 0.395 2,128,000 817,720 0.3843 0.375 0.375 0.380 0.370 0.395 2,128,000 0.3843 -5.06%
2018-04-25 0 0.395 0.370 0.395 0.360 0.395 2,128,000 809,040 0.3802 0.395 0.370 0.395 0.360 0.395 2,128,000 0.3802 5.33%
2018-04-24 0 0.375 0.375 0.380 0.355 0.395 4,664,000 1,770,280 0.3796 0.375 0.375 0.380 0.355 0.395 4,664,000 0.3796 5.63%
2018-04-23 0 0.355 0.350 0.355 0.340 0.360 696,000 246,880 0.3547 0.355 0.350 0.355 0.340 0.360 696,000 0.3547 4.41%
2018-04-20 0 0.340 0.335 0.340 0.330 0.340 368,000 123,080 0.3345 0.340 0.335 0.340 0.330 0.340 368,000 0.3345 1.49%
2018-04-19 0 0.335 0.335 0.340 0.325 0.340 1,032,000 347,000 0.3362 0.335 0.335 0.340 0.325 0.340 1,032,000 0.3362 -1.47%
2018-04-18 0 0.340 0.335 0.340 0.335 0.340 416,000 140,120 0.3368 0.340 0.335 0.340 0.335 0.340 416,000 0.3368 1.49%
2018-04-17 0 0.335 0.330 0.335 0.330 0.335 352,000 117,680 0.3343 0.335 0.330 0.335 0.330 0.335 352,000 0.3343 -1.47%
2018-04-16 0 0.340 0.340 0.350 0.335 0.340 272,000 92,000 0.3382 0.340 0.340 0.350 0.335 0.340 272,000 0.3382 0.00%
2018-04-13 0 0.340 0.335 0.340 0.340 0.340 248,000 84,320 0.3400 0.340 0.335 0.340 0.340 0.340 248,000 0.3400 0.00%
2018-04-12 0 0.340 0.335 0.340 0.335 0.345 1,360,000 456,720 0.3358 0.340 0.335 0.340 0.335 0.345 1,360,000 0.3358 -1.45%
2018-04-11 0 0.345 0.345 0.350 0.335 0.345 888,000 300,240 0.3381 0.345 0.345 0.350 0.335 0.345 888,000 0.3381 1.47%
2018-04-10 0 0.340 0.340 0.350 0.340 0.350 968,000 336,240 0.3474 0.340 0.340 0.350 0.340 0.350 968,000 0.3474 -2.86%
2018-04-09 0 0.350 0.345 0.355 0.350 0.365 488,000 171,480 0.3514 0.350 0.345 0.355 0.350 0.365 488,000 0.3514 1.45%
2018-04-06 0 0.345 0.335 0.350 0.345 0.350 400,000 138,720 0.3468 0.345 0.335 0.350 0.345 0.350 400,000 0.3468 -2.82%
2018-04-04 0 0.355 0.350 0.360 0.340 0.370 1,256,000 446,360 0.3554 0.355 0.350 0.360 0.340 0.370 1,256,000 0.3554 -2.74%
2018-04-03 0 0.365 0.365 0.370 0.360 0.370 664,000 243,280 0.3664 0.365 0.365 0.370 0.360 0.370 664,000 0.3664 1.39%
2018-03-29 0 0.360 0.360 0.365 0.340 0.360 1,472,000 515,800 0.3504 0.360 0.360 0.365 0.340 0.360 1,472,000 0.3504 2.86%
2018-03-28 0 0.350 0.345 0.350 0.340 0.350 368,000 128,320 0.3487 0.350 0.345 0.350 0.340 0.350 368,000 0.3487 1.45%
2018-03-27 0 0.345 0.345 0.350 0.340 0.345 352,000 120,360 0.3419 0.345 0.345 0.350 0.340 0.345 352,000 0.3419 1.47%
2018-03-26 0 0.340 0.340 0.345 0.340 0.345 640,000 218,000 0.3406 0.340 0.340 0.345 0.340 0.345 640,000 0.3406 -1.45%
2018-03-23 0 0.345 0.340 0.345 0.340 0.355 2,168,000 744,120 0.3432 0.345 0.340 0.345 0.340 0.355 2,168,000 0.3432 -2.82%
2018-03-22 0 0.355 0.355 0.360 0.350 0.360 1,176,000 415,520 0.3533 0.355 0.355 0.360 0.350 0.360 1,176,000 0.3533 -2.74%
2018-03-21 0 0.365 0.360 0.365 0.360 0.370 1,232,000 450,240 0.3655 0.365 0.360 0.365 0.360 0.370 1,232,000 0.3655 -1.35%
2018-03-20 0 0.370 0.370 0.375 0.370 0.375 1,416,000 527,880 0.3728 0.370 0.370 0.375 0.370 0.375 1,416,000 0.3728 0.00%
2018-03-19 0 0.370 0.370 0.375 0.370 0.380 664,000 248,160 0.3737 0.370 0.370 0.375 0.370 0.380 664,000 0.3737 -1.33%
2018-03-16 0 0.375 0.370 0.375 0.365 0.380 2,088,000 779,920 0.3735 0.375 0.370 0.375 0.365 0.380 2,088,000 0.3735 -2.60%
2018-03-15 0 0.385 0.385 0.390 0.370 0.405 18,232,000 7,134,960 0.3913 0.385 0.385 0.390 0.370 0.405 18,232,000 0.3913 4.05%
2018-03-14 0 0.370 0.365 0.375 0.350 0.375 7,280,000 2,683,360 0.3686 0.370 0.365 0.375 0.350 0.375 7,280,000 0.3686 5.71%
2018-03-13 0 0.350 0.350 0.355 0.335 0.355 1,360,000 471,720 0.3469 0.350 0.350 0.355 0.335 0.355 1,360,000 0.3469 2.94%
2018-03-12 0 0.340 0.335 0.340 0.340 0.355 1,088,000 374,240 0.3440 0.340 0.335 0.340 0.340 0.355 1,088,000 0.3440 3.03%
2018-03-09 0 0.330 0.330 0.340 0.330 0.340 944,000 314,800 0.3335 0.330 0.330 0.340 0.330 0.340 944,000 0.3335 -1.49%
2018-03-08 0 0.335 0.330 0.340 0.335 0.345 800,000 272,120 0.3402 0.335 0.330 0.340 0.335 0.345 800,000 0.3402 0.00%
2018-03-07 0 0.335 0.330 0.335 0.330 0.335 1,584,000 529,040 0.3340 0.335 0.330 0.335 0.330 0.335 1,584,000 0.3340 -1.47%
2018-03-06 0 0.340 0.335 0.345 0.335 0.340 576,000 193,440 0.3358 0.340 0.335 0.345 0.335 0.340 576,000 0.3358 1.49%
2018-03-05 0 0.335 0.335 0.340 0.325 0.335 160,000 53,080 0.3318 0.335 0.335 0.340 0.325 0.335 160,000 0.3318 -2.90%
2018-03-02 0 0.345 0.340 0.345 0.335 0.345 752,000 255,240 0.3394 0.345 0.340 0.345 0.335 0.345 752,000 0.3394 2.99%
2018-03-01 0 0.335 0.330 0.340 0.330 0.340 656,000 219,200 0.3341 0.335 0.330 0.340 0.330 0.340 656,000 0.3341 0.00%
2018-02-28 0 0.335 0.335 0.340 0.335 0.340 304,000 101,960 0.3354 0.335 0.335 0.340 0.335 0.340 304,000 0.3354 1.52%
2018-02-27 0 0.330 0.330 0.345 0.330 0.350 1,328,000 448,480 0.3377 0.330 0.330 0.345 0.330 0.350 1,328,000 0.3377 -1.49%
2018-02-26 0 0.335 0.335 0.340 0.330 0.340 384,000 129,600 0.3375 0.335 0.335 0.340 0.330 0.340 384,000 0.3375 -1.47%
2018-02-23 0 0.340 0.330 0.340 0.330 0.340 608,000 205,360 0.3378 0.340 0.330 0.340 0.330 0.340 608,000 0.3378 3.03%
2018-02-22 0 0.330 0.330 0.335 0.325 0.335 496,000 164,520 0.3317 0.330 0.330 0.335 0.325 0.335 496,000 0.3317 0.00%
2018-02-21 0 0.330 0.330 0.335 0.330 0.330 56,000 18,480 0.3300 0.330 0.330 0.335 0.330 0.330 56,000 0.3300 0.00%
2018-02-20 0 0.330 0.325 0.330 0.325 0.340 800,000 264,000 0.3300 0.330 0.325 0.330 0.325 0.340 800,000 0.3300 1.54%
2018-02-15 0 0.325 0.325 0.330 0.325 0.350 392,000 129,920 0.3314 0.325 0.325 0.330 0.325 0.350 392,000 0.3314 1.56%
2018-02-14 0 0.320 0.320 0.325 0.320 0.330 984,000 318,480 0.3237 0.320 0.320 0.325 0.320 0.330 984,000 0.3237 -3.03%
2018-02-13 0 0.330 0.330 0.335 0.315 0.330 488,000 160,080 0.3280 0.330 0.330 0.335 0.315 0.330 488,000 0.3280 1.54%
2018-02-12 0 0.325 0.320 0.325 0.315 0.335 840,000 275,360 0.3278 0.325 0.320 0.325 0.315 0.335 840,000 0.3278 1.56%
2018-02-09 0 0.320 0.320 0.325 0.300 0.340 4,384,000 1,374,800 0.3136 0.320 0.320 0.325 0.300 0.340 4,384,000 0.3136 1.59%
2018-02-08 0 0.315 0.315 0.320 0.310 0.320 680,000 215,960 0.3176 0.315 0.315 0.320 0.310 0.320 680,000 0.3176 -1.56%
2018-02-07 0 0.320 0.320 0.325 0.305 0.320 1,392,000 438,800 0.3152 0.320 0.320 0.325 0.305 0.320 1,392,000 0.3152 4.92%
2018-02-06 0 0.305 0.300 0.310 0.300 0.320 2,712,000 832,560 0.3070 0.305 0.300 0.310 0.300 0.320 2,712,000 0.3070 -4.69%
2018-02-05 0 0.320 0.320 0.325 0.300 0.325 896,000 281,680 0.3144 0.320 0.320 0.325 0.300 0.325 896,000 0.3144 -1.54%
2018-02-02 0 0.325 0.325 0.330 0.325 0.330 856,000 280,200 0.3273 0.325 0.325 0.330 0.325 0.330 856,000 0.3273 -4.41%
2018-02-01 0 0.340 0.320 0.340 0.300 0.340 280,000 92,320 0.3297 0.340 0.320 0.340 0.300 0.340 280,000 0.3297 1.49%
2018-01-31 0 0.335 0.330 0.340 0.330 0.345 272,000 91,560 0.3366 0.335 0.330 0.340 0.330 0.345 272,000 0.3366 0.00%
2018-01-30 0 0.335 0.335 0.345 0.335 0.345 768,000 262,200 0.3414 0.335 0.335 0.345 0.335 0.345 768,000 0.3414 0.00%
2018-01-29 0 0.335 0.335 0.340 0.335 0.340 656,000 219,880 0.3352 0.335 0.335 0.340 0.335 0.340 656,000 0.3352 -1.47%
2018-01-26 0 0.340 0.340 0.345 0.325 0.360 4,520,000 1,569,840 0.3473 0.340 0.340 0.345 0.325 0.360 4,520,000 0.3473 6.25%
2018-01-25 0 0.320 0.320 0.325 0.320 0.325 296,000 95,200 0.3216 0.320 0.320 0.325 0.320 0.325 296,000 0.3216 0.00%
2018-01-24 0 0.320 0.320 0.335 0.320 0.325 776,080 249,504 0.3215 0.320 0.320 0.335 0.320 0.325 776,080 0.3215 0.00%
2018-01-23 0 0.320 0.320 0.330 0.320 0.340 3,160,000 1,031,520 0.3264 0.320 0.320 0.330 0.320 0.340 3,160,000 0.3264 0.00%
2018-01-22 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2018-01-19 0 0.320 0.320 0.325 0.320 0.330 312,000 100,920 0.3235 0.320 0.320 0.325 0.320 0.330 312,000 0.3235 -4.48%
2018-01-18 0 0.335 0.325 0.335 0.320 0.335 5,136,000 1,674,320 0.3260 0.335 0.325 0.335 0.320 0.335 5,136,000 0.3260 0.00%
2018-01-17 0 0.335 0.335 0.340 0.315 0.350 18,728,000 6,317,200 0.3373 0.335 0.335 0.340 0.315 0.350 18,728,000 0.3373 -5.63%
2018-01-16 0 0.355 0.350 0.355 0.355 0.355 864,000 306,720 0.3550 0.355 0.350 0.355 0.355 0.355 864,000 0.3550 0.00%
2018-01-15 0 0.355 0.355 0.360 0.355 0.355 840,000 298,200 0.3550 0.355 0.355 0.360 0.355 0.355 840,000 0.3550 -1.39%
2018-01-12 0 0.360 0.360 0.365 0.360 0.365 552,000 198,880 0.3603 0.360 0.360 0.365 0.360 0.365 552,000 0.3603 0.00%
2018-01-11 0 0.360 0.360 0.365 0.360 0.375 1,600,000 589,240 0.3683 0.360 0.360 0.365 0.360 0.375 1,600,000 0.3683 -2.70%
2018-01-10 0 0.370 0.365 0.370 0.360 0.380 2,944,000 1,096,360 0.3724 0.370 0.365 0.370 0.360 0.380 2,944,000 0.3724 1.37%
2018-01-09 0 0.365 0.360 0.365 0.360 0.365 1,584,000 576,760 0.3641 0.365 0.360 0.365 0.360 0.365 1,584,000 0.3641 2.82%
2018-01-08 0 0.355 0.350 0.355 0.350 0.395 7,000,000 2,557,720 0.3654 0.355 0.350 0.355 0.350 0.395 7,000,000 0.3654 2.90%
2018-01-05 0 0.345 0.345 0.350 0.345 0.350 736,000 254,520 0.3458 0.345 0.345 0.350 0.345 0.350 736,000 0.3458 -1.43%
2018-01-04 0 0.350 0.350 0.355 0.345 0.350 280,000 97,720 0.3490 0.350 0.350 0.355 0.345 0.350 280,000 0.3490 0.00%
2018-01-03 0 0.350 0.350 0.355 0.345 0.355 624,000 218,720 0.3505 0.350 0.350 0.355 0.345 0.355 624,000 0.3505 0.00%
2018-01-02 0 0.350 0.345 0.355 0.345 0.355 920,000 321,040 0.3490 0.350 0.345 0.355 0.345 0.355 920,000 0.3490 1.45%
2017-12-29 0 0.345 0.345 0.355 0.345 0.355 904,000 318,160 0.3519 0.345 0.345 0.355 0.345 0.355 904,000 0.3519 0.00%
2017-12-28 0 0.345 0.345 0.350 0.340 0.350 712,000 243,840 0.3425 0.345 0.345 0.350 0.340 0.350 712,000 0.3425 0.00%
2017-12-27 0 0.345 0.345 0.350 0.340 0.350 1,384,000 478,800 0.3460 0.345 0.345 0.350 0.340 0.350 1,384,000 0.3460 0.00%
2017-12-22 0 0.345 0.345 0.350 0.345 0.345 208,000 71,760 0.3450 0.345 0.345 0.350 0.345 0.345 208,000 0.3450 0.00%
2017-12-21 0 0.345 0.345 0.350 0.345 0.350 568,000 197,720 0.3481 0.345 0.345 0.350 0.345 0.350 568,000 0.3481 -1.43%
2017-12-20 0 0.350 0.350 0.355 0.345 0.350 576,000 199,600 0.3465 0.350 0.350 0.355 0.345 0.350 576,000 0.3465 0.00%
2017-12-19 0 0.350 0.345 0.355 0.350 0.355 520,000 182,160 0.3503 0.350 0.345 0.355 0.350 0.355 520,000 0.3503 0.00%
2017-12-18 0 0.350 0.350 0.355 0.350 0.355 240,000 84,560 0.3523 0.350 0.350 0.355 0.350 0.355 240,000 0.3523 -1.41%
2017-12-15 0 0.355 0.350 0.355 0.350 0.360 1,192,000 420,040 0.3524 0.355 0.350 0.355 0.350 0.360 1,192,000 0.3524 -2.74%
2017-12-14 0 0.365 0.350 0.365 0.345 0.365 1,528,000 545,400 0.3569 0.365 0.350 0.365 0.345 0.365 1,528,000 0.3569 4.29%
2017-12-13 0 0.350 0.350 0.355 0.345 0.350 1,088,000 379,640 0.3489 0.350 0.350 0.355 0.345 0.350 1,088,000 0.3489 1.45%
2017-12-12 0 0.345 0.345 0.350 0.345 0.355 992,000 344,200 0.3470 0.345 0.345 0.350 0.345 0.355 992,000 0.3470 -2.82%
2017-12-11 0 0.355 0.355 0.360 0.345 0.355 1,568,000 550,560 0.3511 0.355 0.355 0.360 0.345 0.355 1,568,000 0.3511 1.43%
2017-12-08 0 0.350 0.345 0.355 0.335 0.360 5,128,000 1,809,560 0.3529 0.350 0.345 0.355 0.335 0.360 5,128,000 0.3529 -2.78%
2017-12-07 0 0.360 0.360 0.365 0.355 0.365 880,000 315,640 0.3587 0.360 0.360 0.365 0.355 0.365 880,000 0.3587 0.00%
2017-12-06 0 0.360 0.355 0.360 0.355 0.365 2,272,000 819,600 0.3607 0.360 0.355 0.360 0.355 0.365 2,272,000 0.3607 -2.70%
2017-12-05 0 0.370 0.365 0.370 0.365 0.385 1,728,000 637,960 0.3692 0.370 0.365 0.370 0.365 0.385 1,728,000 0.3692 -2.63%
2017-12-04 0 0.380 0.375 0.385 0.370 0.405 12,192,000 4,763,640 0.3907 0.380 0.375 0.385 0.370 0.405 12,192,000 0.3907 2.70%
2017-12-01 0 0.370 0.365 0.370 0.360 0.385 2,536,000 934,560 0.3685 0.370 0.365 0.370 0.360 0.385 2,536,000 0.3685 0.00%
2017-11-30 0 0.370 0.360 0.370 0.355 0.375 1,736,000 628,640 0.3621 0.370 0.360 0.370 0.355 0.375 1,736,000 0.3621 1.37%
2017-11-29 0 0.365 0.365 0.370 0.350 0.375 11,448,000 4,152,080 0.3627 0.365 0.365 0.370 0.350 0.375 11,448,000 0.3627 1.39%
2017-11-28 0 0.360 0.355 0.365 0.355 0.360 3,472,000 1,240,640 0.3573 0.360 0.355 0.365 0.355 0.360 3,472,000 0.3573 1.41%
2017-11-27 0 0.355 0.355 0.365 0.355 0.370 5,440,000 1,966,960 0.3616 0.355 0.355 0.365 0.355 0.370 5,440,000 0.3616 -1.39%
2017-11-24 0 0.360 0.360 0.365 0.355 0.365 920,000 332,880 0.3618 0.360 0.360 0.365 0.355 0.365 920,000 0.3618 0.00%
2017-11-23 0 0.360 0.355 0.365 0.355 0.375 5,336,000 1,963,080 0.3679 0.360 0.355 0.365 0.355 0.375 5,336,000 0.3679 1.41%
2017-11-22 0 0.355 0.355 0.360 0.355 0.365 1,528,000 549,680 0.3597 0.355 0.355 0.360 0.355 0.365 1,528,000 0.3597 -5.33%
2017-11-21 0 0.375 0.375 0.380 0.350 0.375 9,120,000 3,272,000 0.3588 0.375 0.375 0.380 0.350 0.375 9,120,000 0.3588 2.74%
2017-11-20 0 0.365 0.365 0.370 0.360 0.375 1,864,000 690,120 0.3702 0.365 0.365 0.370 0.360 0.375 1,864,000 0.3702 0.00%
2017-11-17 0 0.365 0.360 0.370 0.355 0.370 2,272,000 825,960 0.3635 0.365 0.360 0.370 0.355 0.370 2,272,000 0.3635 -1.35%
2017-11-16 0 0.370 0.365 0.370 0.350 0.375 4,672,000 1,681,920 0.3600 0.370 0.365 0.370 0.350 0.375 4,672,000 0.3600 2.78%
2017-11-15 0 0.360 0.355 0.365 0.355 0.370 5,160,000 1,867,040 0.3618 0.360 0.355 0.365 0.355 0.370 5,160,000 0.3618 -1.37%
2017-11-14 0 0.365 0.365 0.370 0.360 0.380 5,160,000 1,884,680 0.3652 0.365 0.365 0.370 0.360 0.380 5,160,000 0.3652 -2.67%
2017-11-13 0 0.375 0.370 0.380 0.370 0.395 5,088,000 1,940,440 0.3814 0.375 0.370 0.380 0.370 0.395 5,088,000 0.3814 -6.25%
2017-11-10 0 0.400 0.395 0.405 0.395 0.430 31,928,000 13,249,800 0.4150 0.400 0.395 0.405 0.395 0.430 31,928,000 0.4150 0.00%
2017-11-09 0 0.400 0.395 0.400 0.350 0.405 26,344,000 10,148,080 0.3852 0.400 0.395 0.400 0.350 0.405 26,344,000 0.3852 12.68%
2017-11-08 0 0.355 0.355 0.360 0.350 0.360 4,180,000 1,492,460 0.3570 0.355 0.355 0.360 0.350 0.360 4,180,000 0.3570 -1.39%
2017-11-07 0 0.360 0.355 0.360 0.340 0.375 8,920,000 3,207,360 0.3596 0.360 0.355 0.360 0.340 0.375 8,920,000 0.3596 4.35%
2017-11-06 0 0.345 0.345 0.350 0.335 0.355 4,244,000 1,453,820 0.3426 0.345 0.345 0.350 0.335 0.355 4,244,000 0.3426 -2.82%
2017-11-03 0 0.355 0.355 0.360 0.355 0.360 1,952,000 695,280 0.3562 0.355 0.355 0.360 0.355 0.360 1,952,000 0.3562 0.00%
2017-11-02 0 0.355 0.355 0.360 0.345 0.360 4,200,000 1,481,720 0.3528 0.355 0.355 0.360 0.345 0.360 4,200,000 0.3528 0.00%
2017-11-01 0 0.355 0.350 0.360 0.350 0.370 7,776,000 2,780,240 0.3575 0.355 0.350 0.360 0.350 0.370 7,776,000 0.3575 -1.39%
2017-10-31 0 0.360 0.355 0.360 0.350 0.375 9,952,000 3,568,160 0.3585 0.360 0.355 0.360 0.350 0.375 9,952,000 0.3585 1.41%
2017-10-30 0 0.355 0.350 0.355 0.350 0.365 3,992,000 1,418,280 0.3553 0.355 0.350 0.355 0.350 0.365 3,992,000 0.3553 -2.74%
2017-10-27 0 0.365 0.365 0.370 0.365 0.385 4,320,000 1,611,840 0.3731 0.365 0.365 0.370 0.365 0.385 4,320,000 0.3731 -3.95%
2017-10-26 0 0.380 0.375 0.380 0.375 0.400 13,044,000 5,034,160 0.3859 0.380 0.375 0.380 0.375 0.400 13,044,000 0.3859 -2.56%
2017-10-25 0 0.390 0.385 0.390 0.350 0.405 44,504,000 16,997,600 0.3819 0.390 0.385 0.390 0.350 0.405 44,504,000 0.3819 6.85%
2017-10-24 0 0.365 0.360 0.370 0.355 0.375 9,464,000 3,428,360 0.3623 0.365 0.360 0.370 0.355 0.375 9,464,000 0.3623 0.00%
2017-10-23 0 0.365 0.360 0.365 0.355 0.370 12,808,000 4,648,960 0.3630 0.365 0.360 0.365 0.355 0.370 12,808,000 0.3630 -1.35%
2017-10-20 0 0.370 0.365 0.370 0.365 0.375 7,652,000 2,817,380 0.3682 0.370 0.365 0.370 0.365 0.375 7,652,000 0.3682 1.37%
2017-10-19 0 0.365 0.365 0.370 0.360 0.380 12,128,000 4,473,520 0.3689 0.365 0.365 0.370 0.360 0.380 12,128,000 0.3689 -2.67%
2017-10-18 0 0.375 0.375 0.380 0.350 0.405 52,680,000 19,920,720 0.3781 0.375 0.375 0.380 0.350 0.405 52,680,000 0.3781 4.17%
2017-10-17 0 0.360 0.360 0.365 0.360 0.395 35,512,000 13,112,480 0.3692 0.360 0.360 0.365 0.360 0.395 35,512,000 0.3692 -8.86%
2017-10-16 0 0.395 0.390 0.395 0.390 0.425 34,232,000 13,839,040 0.4043 0.395 0.390 0.395 0.390 0.425 34,232,000 0.4043 -2.47%
2017-10-13 0 0.405 0.400 0.405 0.395 0.425 64,159,920 26,475,208 0.4126 0.405 0.400 0.405 0.395 0.425 64,159,920 0.4126 0.00%
2017-10-12 0 0.405 0.405 0.410 0.395 0.455 297,432,000 125,555,360 0.4221 0.405 0.405 0.410 0.395 0.455 297,432,000 0.4221

Webb-site Database - Powered By Linux Group

Back to top