Sun Hing Printing Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01975  2017-11-16    
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
2026-03-25 0 0.380 0.380 0.425 - - 0 0 - 0.380 0.380 0.425 - - 0 - 0.00%
2026-03-24 0 0.380 0.380 0.430 0.375 0.375 16,000 6,160 0.3850 0.380 0.380 0.430 0.375 0.375 16,000 0.3850 2.70%
2026-03-23 0 0.370 0.370 0.380 0.365 0.370 192,000 70,400 0.3667 0.370 0.370 0.380 0.365 0.370 192,000 0.3667 -7.50%
2026-03-20 0 0.400 0.400 0.420 0.385 0.385 56,000 21,560 0.3850 0.400 0.400 0.420 0.385 0.385 56,000 0.3850 0.00%
2026-03-19 0 0.400 0.400 0.430 0.365 0.395 964,000 355,820 0.3691 0.400 0.400 0.430 0.365 0.395 964,000 0.3691 2.56%
2026-03-18 0 0.390 0.380 0.395 - - 0 0 - 0.390 0.380 0.395 - - 0 - 0.00%
2026-03-17 0 0.390 0.390 0.395 0.380 0.390 60,000 23,080 0.3847 0.390 0.390 0.395 0.380 0.390 60,000 0.3847 0.00%
2026-03-16 0 0.390 0.390 0.400 0.385 0.390 40,000 15,480 0.3870 0.390 0.390 0.400 0.385 0.390 40,000 0.3870 0.00%
2026-03-13 0 0.390 0.385 0.400 0.390 0.390 24,000 9,360 0.3900 0.390 0.385 0.400 0.390 0.390 24,000 0.3900 0.00%
2026-03-12 0 0.390 0.390 0.400 0.390 0.390 32,000 12,480 0.3900 0.390 0.390 0.400 0.390 0.390 32,000 0.3900 -3.70%
2026-03-11 0 0.405 0.400 0.410 0.390 0.410 164,000 66,560 0.4059 0.405 0.400 0.410 0.390 0.410 164,000 0.4059 1.25%
2026-03-10 0 0.400 0.400 0.410 0.395 0.395 8,000 3,160 0.3950 0.400 0.400 0.410 0.395 0.395 8,000 0.3950 1.99%
2026-03-09 0 0.405 0.405 0.410 0.390 0.390 20,000 7,820 0.3910 0.392 0.392 0.397 0.378 0.378 20,653 0.3786 0.00%
2026-03-06 0 0.405 0.405 0.430 0.405 0.405 68,000 27,560 0.4053 0.392 0.392 0.416 0.392 0.392 70,219 0.3925 3.85%
2026-03-05 0 0.390 0.385 0.405 0.390 0.405 356,000 142,300 0.3997 0.378 0.373 0.392 0.378 0.392 367,619 0.3871 -3.70%
2026-03-04 0 0.405 0.405 0.415 0.400 0.425 136,000 55,780 0.4101 0.392 0.392 0.402 0.387 0.412 140,439 0.3972 -2.41%
2026-03-03 0 0.415 0.415 0.445 0.400 0.400 12,000 4,920 0.4100 0.402 0.402 0.431 0.387 0.387 12,392 0.3970 0.00%
2026-03-02 0 0.415 0.415 0.430 0.415 0.420 124,000 51,840 0.4181 0.402 0.402 0.416 0.402 0.407 128,047 0.4049 -5.68%
2026-02-27 0 0.440 0.425 0.440 0.420 0.440 380,000 162,860 0.4286 0.426 0.412 0.426 0.407 0.426 392,402 0.4150 0.00%
2026-02-26 0 0.440 0.425 0.440 0.420 0.440 276,000 117,260 0.4249 0.426 0.412 0.426 0.407 0.426 285,008 0.4114 2.33%
2026-02-25 0 0.430 0.425 0.440 0.430 0.445 48,000 20,760 0.4325 0.416 0.412 0.426 0.416 0.431 49,567 0.4188 1.18%
2026-02-24 0 0.425 0.425 0.445 0.425 0.455 464,000 200,280 0.4316 0.412 0.412 0.431 0.412 0.441 479,143 0.4180 -5.56%
2026-02-23 0 0.450 0.435 0.450 0.420 0.450 208,000 89,480 0.4302 0.436 0.421 0.436 0.407 0.436 214,788 0.4166 3.45%
2026-02-20 0 0.435 0.425 0.440 0.410 0.445 348,000 151,480 0.4353 0.421 0.412 0.426 0.397 0.431 359,357 0.4215 0.00%
2026-02-16 0 0.435 0.435 0.440 0.420 0.500 720,000 327,680 0.4551 0.421 0.421 0.426 0.407 0.484 743,498 0.4407 0.00%
2026-02-13 0 0.435 0.420 0.440 0.410 0.455 364,000 154,020 0.4231 0.421 0.407 0.426 0.397 0.441 375,880 0.4098 2.35%
2026-02-12 0 0.425 0.420 0.435 0.400 0.465 1,336,000 570,420 0.4270 0.412 0.407 0.421 0.387 0.450 1,379,602 0.4135 7.59%
2026-02-11 0 0.395 0.380 0.400 0.390 0.400 136,000 53,680 0.3947 0.383 0.368 0.387 0.378 0.387 140,439 0.3822 2.60%
2026-02-10 0 0.385 0.380 0.385 0.385 0.400 932,000 367,040 0.3938 0.373 0.368 0.373 0.373 0.387 962,417 0.3814 2.67%
2026-02-09 0 0.375 0.370 0.385 0.360 0.395 536,000 204,740 0.3820 0.363 0.358 0.373 0.349 0.383 553,493 0.3699 2.74%
2026-02-06 0 0.365 0.365 0.370 0.360 0.365 132,000 47,720 0.3615 0.353 0.353 0.358 0.349 0.353 136,308 0.3501 -1.35%
2026-02-05 0 0.370 0.365 0.370 0.365 0.375 472,000 173,100 0.3667 0.358 0.353 0.358 0.353 0.363 487,404 0.3551 -1.33%
2026-02-04 0 0.375 0.375 0.380 0.375 0.375 8,000 3,000 0.3750 0.363 0.363 0.368 0.363 0.363 8,261 0.3631 0.00%
2026-02-03 0 0.375 0.365 0.375 - - 0 0 - 0.363 0.353 0.363 - - 0 - -1.32%
2026-02-02 0 0.380 0.365 0.380 0.380 0.380 56,000 21,760 0.3886 0.368 0.353 0.368 0.368 0.368 57,828 0.3763 1.33%
2026-01-30 0 0.375 0.365 0.380 - - 0 0 - 0.363 0.353 0.368 - - 0 - 0.00%
2026-01-29 0 0.375 0.365 0.390 - - 0 0 - 0.363 0.353 0.378 - - 0 - 0.00%
2026-01-28 0 0.375 0.365 0.375 0.365 0.375 28,000 10,460 0.3736 0.363 0.353 0.363 0.353 0.363 28,914 0.3618 2.74%
2026-01-27 0 0.365 0.360 0.375 0.365 0.365 12,000 4,380 0.3650 0.353 0.349 0.363 0.353 0.353 12,392 0.3535 1.39%
2026-01-26 0 0.360 0.360 0.365 0.360 0.365 124,000 44,700 0.3605 0.349 0.349 0.353 0.349 0.353 128,047 0.3491 -1.37%
2026-01-23 0 0.365 0.360 0.380 0.365 0.365 100,000 36,500 0.3650 0.353 0.349 0.368 0.353 0.353 103,264 0.3535 0.00%
2026-01-22 0 0.365 0.365 0.380 - - 0 0 - 0.353 0.353 0.368 - - 0 - 0.00%
2026-01-21 0 0.365 0.365 0.385 - - 0 0 - 0.353 0.353 0.373 - - 0 - 0.00%
2026-01-20 0 0.365 0.365 0.375 0.365 0.375 8,000 2,960 0.3700 0.353 0.353 0.363 0.353 0.363 8,261 0.3583 0.00%
2026-01-19 0 0.365 0.365 0.375 - - 0 0 - 0.353 0.353 0.363 - - 0 - 0.00%
2026-01-16 0 0.365 0.365 0.375 - - 0 0 - 0.353 0.353 0.363 - - 0 - 0.00%
2026-01-15 0 0.365 0.365 0.375 0.365 0.365 8,000 2,920 0.3650 0.353 0.353 0.363 0.353 0.353 8,261 0.3535 0.00%
2026-01-14 0 0.365 0.365 0.375 - - 0 0 - 0.353 0.353 0.363 - - 0 - 0.00%
2026-01-13 0 0.365 0.365 0.375 - - 0 0 - 0.353 0.353 0.363 - - 0 - 0.00%
2026-01-09 0 0.365 0.365 0.370 0.360 0.360 48,000 17,280 0.3600 0.353 0.353 0.358 0.349 0.349 49,567 0.3486 0.00%
2026-01-08 0 0.365 0.360 0.370 - - 0 0 - 0.353 0.349 0.358 - - 0 - 0.00%
2026-01-07 0 0.365 0.360 0.370 0.355 0.365 88,000 31,760 0.3609 0.353 0.349 0.358 0.344 0.353 90,872 0.3495 0.00%
2026-01-06 0 0.365 0.360 0.365 0.370 0.370 4,000 1,480 0.3700 0.353 0.349 0.353 0.358 0.358 4,131 0.3583 -1.35%
2026-01-05 0 0.370 0.370 0.380 0.360 0.370 180,000 65,160 0.3620 0.358 0.358 0.368 0.349 0.358 185,875 0.3506 1.37%
2025-12-31 0 0.365 0.360 0.365 0.365 0.385 196,000 71,900 0.3668 0.353 0.349 0.353 0.353 0.373 202,397 0.3552 0.00%
2025-12-30 0 0.365 0.365 0.380 - - 0 0 - 0.353 0.353 0.368 - - 0 - 0.00%
2025-12-29 0 0.365 0.360 0.380 0.365 0.365 144,000 52,560 0.3650 0.353 0.349 0.368 0.353 0.353 148,700 0.3535 0.00%
2025-12-24 0 0.365 0.365 0.395 0.360 0.365 380,000 137,200 0.3611 0.353 0.353 0.383 0.349 0.353 392,402 0.3496 -1.35%
2025-12-23 0 0.370 0.365 0.380 0.370 0.375 168,000 62,660 0.3730 0.358 0.353 0.368 0.358 0.363 173,483 0.3612 -1.33%
2025-12-22 0 0.375 0.375 0.380 0.375 0.380 364,000 138,180 0.3796 0.363 0.363 0.368 0.363 0.368 375,880 0.3676 -3.85%
2025-12-19 0 0.390 0.370 0.390 0.385 0.390 588,000 226,520 0.3852 0.378 0.358 0.378 0.373 0.378 607,190 0.3731 5.41%
2025-12-18 0 0.370 0.370 0.380 0.365 0.385 200,000 76,600 0.3830 0.358 0.358 0.368 0.353 0.373 206,527 0.3709 -3.90%
2025-12-17 0 0.385 0.370 0.385 0.375 0.385 168,000 63,240 0.3764 0.373 0.358 0.373 0.363 0.373 173,483 0.3645 4.05%
2025-12-16 0 0.370 0.365 0.375 0.370 0.375 428,000 158,360 0.3700 0.358 0.353 0.363 0.358 0.363 441,968 0.3583 1.37%
2025-12-15 0 0.365 0.365 0.375 - - 0 0 - 0.353 0.353 0.363 - - 0 - 0.00%
2025-12-12 0 0.365 0.360 0.375 - - 0 0 - 0.353 0.349 0.363 - - 0 - 0.00%
2025-12-11 0 0.365 0.360 0.375 - - 0 0 - 0.353 0.349 0.363 - - 0 - 0.00%
2025-12-10 0 0.365 0.360 0.375 - - 0 0 - 0.353 0.349 0.363 - - 0 - 0.00%
2025-12-09 0 0.365 0.355 0.375 - - 0 0 - 0.353 0.344 0.363 - - 0 - 0.00%
2025-12-08 0 0.365 0.365 0.380 0.360 0.365 16,000 5,900 0.3688 0.353 0.353 0.368 0.349 0.353 16,522 0.3571 0.00%
2025-12-05 0 0.365 0.355 0.365 0.365 0.365 8,000 2,920 0.3650 0.353 0.344 0.353 0.353 0.353 8,261 0.3535 0.00%
2025-12-04 0 0.365 0.360 0.375 0.350 0.380 188,000 68,880 0.3664 0.353 0.349 0.363 0.339 0.368 194,136 0.3548 -5.19%
2025-12-03 0 0.385 0.380 0.390 0.385 0.390 56,000 21,640 0.3864 0.373 0.368 0.378 0.373 0.378 57,828 0.3742 -2.53%
2025-12-02 0 0.395 0.365 0.395 0.395 0.395 4,000 1,580 0.3950 0.383 0.353 0.383 0.383 0.383 4,131 0.3825 8.22%
2025-12-01 0 0.365 0.365 0.385 0.365 0.365 20,000 7,300 0.3650 0.353 0.353 0.373 0.353 0.353 20,653 0.3535 2.82%
2025-11-28 0 0.390 0.390 0.400 0.385 0.390 36,000 14,020 0.3894 0.344 0.344 0.353 0.339 0.344 40,840 0.3433 1.30%
2025-11-27 0 0.385 0.385 0.390 - - 0 0 - 0.339 0.339 0.344 - - 0 - 0.00%
2025-11-26 0 0.385 0.380 0.390 - - 0 0 - 0.339 0.335 0.344 - - 0 - 0.00%
2025-11-25 0 0.385 0.380 0.390 - - 0 0 - 0.339 0.335 0.344 - - 0 - 0.00%
2025-11-24 0 0.385 0.385 0.390 - - 0 0 - 0.339 0.339 0.344 - - 0 - 0.00%
2025-11-21 0 0.385 0.370 0.390 0.385 0.385 4,000 1,540 0.3850 0.339 0.326 0.344 0.339 0.339 4,538 0.3394 1.32%
2025-11-20 0 0.380 0.370 0.385 0.380 0.390 64,000 24,900 0.3891 0.335 0.326 0.339 0.335 0.344 72,605 0.3430 2.70%
2025-11-19 0 0.370 0.370 0.380 0.370 0.380 232,000 86,440 0.3726 0.326 0.326 0.335 0.326 0.335 263,191 0.3284 -5.13%
2025-11-18 0 0.390 0.380 0.390 - - 0 0 - 0.344 0.335 0.344 - - 0 - 0.00%
2025-11-17 0 0.390 0.380 0.390 - - 0 0 - 0.344 0.335 0.344 - - 0 - 0.00%
2025-11-14 0 0.390 0.380 0.390 0.390 0.390 36,000 14,040 0.3900 0.344 0.335 0.344 0.344 0.344 40,840 0.3438 0.00%
2025-11-13 0 0.390 0.380 0.400 - - 0 0 - 0.344 0.335 0.353 - - 0 - 0.00%
2025-11-12 0 0.390 0.380 0.390 0.390 0.390 300,000 117,000 0.3900 0.344 0.335 0.344 0.344 0.344 340,334 0.3438 -1.27%
2025-11-11 0 0.395 0.390 0.400 - - 0 0 - 0.348 0.344 0.353 - - 0 - 0.00%
2025-11-10 0 0.395 0.375 0.400 - - 0 0 - 0.348 0.331 0.353 - - 0 - 0.00%
2025-11-07 0 0.395 0.380 0.400 0.395 0.395 856,000 338,120 0.3950 0.348 0.335 0.353 0.348 0.348 971,085 0.3482 0.00%
2025-11-06 0 0.395 0.380 0.395 0.395 0.395 12,000 4,740 0.3950 0.348 0.335 0.348 0.348 0.348 13,613 0.3482 0.00%
2025-11-05 0 0.395 0.380 0.395 - - 0 0 - 0.348 0.335 0.348 - - 0 - 0.00%
2025-11-04 0 0.395 0.380 0.395 - - 0 0 - 0.348 0.335 0.348 - - 0 - 0.00%
2025-11-03 0 0.395 0.390 0.395 0.395 0.395 272,000 107,440 0.3950 0.348 0.344 0.348 0.348 0.348 308,569 0.3482 0.00%
2025-10-31 0 0.395 0.390 0.395 0.390 0.395 138,000 53,930 0.3908 0.348 0.344 0.348 0.344 0.348 156,553 0.3445 2.60%
2025-10-30 0 0.385 0.385 0.390 0.385 0.385 4,000 1,540 0.3850 0.339 0.339 0.344 0.339 0.339 4,538 0.3394 0.00%
2025-10-28 0 0.385 0.385 0.390 0.385 0.390 184,000 70,980 0.3858 0.339 0.339 0.344 0.339 0.344 208,738 0.3400 0.00%
2025-10-27 0 0.385 0.385 0.390 0.385 0.390 128,000 49,380 0.3858 0.339 0.339 0.344 0.339 0.344 145,209 0.3401 0.00%
2025-10-24 0 0.385 0.385 0.390 - - 0 0 - 0.339 0.339 0.344 - - 0 - 1.32%
2025-10-23 0 0.380 0.380 0.390 0.380 0.380 24,000 9,120 0.3800 0.335 0.335 0.344 0.335 0.335 27,227 0.3350 -2.56%
2025-10-22 0 0.390 0.385 0.390 - - 0 0 - 0.344 0.339 0.344 - - 0 - 0.00%
2025-10-21 0 0.390 0.385 0.390 0.385 0.390 160,000 62,260 0.3891 0.344 0.339 0.344 0.339 0.344 181,511 0.3430 2.63%
2025-10-20 0 0.380 0.380 0.390 0.380 0.385 152,000 57,920 0.3811 0.335 0.335 0.344 0.335 0.339 172,436 0.3359 0.00%
2025-10-17 0 0.380 0.380 0.390 0.380 0.380 108,000 41,040 0.3800 0.335 0.335 0.344 0.335 0.335 122,520 0.3350 1.33%
2025-10-16 0 0.375 0.375 0.390 0.375 0.375 28,000 10,500 0.3750 0.331 0.331 0.344 0.331 0.331 31,764 0.3306 -2.60%
2025-10-15 0 0.385 0.385 0.390 0.385 0.395 1,228,000 481,520 0.3921 0.339 0.339 0.344 0.339 0.348 1,393,099 0.3456 2.67%
2025-10-14 0 0.375 0.375 0.395 0.370 0.375 44,000 16,340 0.3714 0.331 0.331 0.348 0.326 0.331 49,916 0.3274 1.35%
2025-10-13 0 0.370 0.370 0.390 0.370 0.370 24,000 8,880 0.3700 0.326 0.326 0.344 0.326 0.326 27,227 0.3262 -3.90%
2025-10-10 0 0.385 0.385 0.395 0.375 0.380 60,000 22,600 0.3767 0.339 0.339 0.348 0.331 0.335 68,067 0.3320 1.32%
2025-10-09 0 0.380 0.380 0.395 0.375 0.380 40,000 15,060 0.3765 0.335 0.335 0.348 0.331 0.335 45,378 0.3319 -3.80%
2025-10-08 0 0.395 0.375 0.395 0.390 0.395 248,000 97,640 0.3937 0.348 0.331 0.348 0.344 0.348 281,343 0.3471 0.00%
2025-10-06 0 0.395 0.390 0.395 0.395 0.400 1,580,000 631,140 0.3995 0.348 0.344 0.348 0.348 0.353 1,792,424 0.3521 2.60%
2025-10-03 0 0.385 0.385 0.395 0.360 0.390 880,000 336,500 0.3824 0.339 0.339 0.348 0.317 0.344 998,312 0.3371 -1.28%
2025-10-02 0 0.390 0.390 0.395 0.385 0.395 552,000 215,340 0.3901 0.344 0.344 0.348 0.339 0.348 626,214 0.3439 2.63%
2025-09-30 0 0.380 0.380 0.390 0.380 0.380 380,000 144,400 0.3800 0.335 0.335 0.344 0.335 0.335 431,089 0.3350 1.33%
2025-09-29 0 0.375 0.375 0.380 0.365 0.380 416,000 156,080 0.3752 0.331 0.331 0.335 0.322 0.335 471,929 0.3307 4.17%
2025-09-26 0 0.360 0.350 0.360 0.360 0.360 220,000 79,200 0.3600 0.317 0.309 0.317 0.317 0.317 249,578 0.3173 0.00%
2025-09-25 0 0.360 0.360 0.370 0.360 0.360 84,000 30,240 0.3600 0.317 0.317 0.326 0.317 0.317 95,293 0.3173 -2.70%
2025-09-24 0 0.370 0.360 0.370 - - 52,000 18,720 0.3600 0.326 0.317 0.326 - - 58,991 0.3173 0.00%
2025-09-23 0 0.370 0.365 0.370 - - 0 0 - 0.326 0.322 0.326 - - 0 - 0.00%
2025-09-22 0 0.370 0.360 0.370 0.370 0.375 276,000 103,080 0.3735 0.326 0.317 0.326 0.326 0.331 313,107 0.3292 2.78%
2025-09-19 0 0.360 0.360 0.375 - - 0 0 - 0.317 0.317 0.331 - - 0 - 0.00%
2025-09-18 0 0.360 0.360 0.370 0.360 0.365 76,000 27,640 0.3637 0.317 0.317 0.326 0.317 0.322 86,218 0.3206 0.00%
2025-09-17 0 0.360 0.360 0.370 - - 60,000 21,600 0.3600 0.317 0.317 0.326 - - 68,067 0.3173 0.00%
2025-09-16 0 0.360 0.360 0.365 0.340 0.370 1,328,000 476,760 0.3590 0.317 0.317 0.322 0.300 0.326 1,506,544 0.3165 -5.26%
2025-09-15 0 0.380 0.375 0.380 - - 0 0 - 0.335 0.331 0.335 - - 0 - 0.00%
2025-09-12 0 0.380 0.375 0.390 0.380 0.380 404,000 153,520 0.3800 0.335 0.331 0.344 0.335 0.335 458,316 0.3350 0.00%
2025-09-11 0 0.380 0.375 0.390 0.380 0.390 560,000 213,400 0.3811 0.335 0.331 0.344 0.335 0.344 635,290 0.3359 0.00%
2025-09-10 0 0.380 0.380 0.390 0.375 0.375 28,000 10,600 0.3786 0.335 0.335 0.344 0.331 0.331 31,764 0.3337 -1.30%
2025-09-09 0 0.385 0.375 0.390 0.385 0.385 16,000 6,160 0.3850 0.339 0.331 0.344 0.339 0.339 18,151 0.3394 0.00%
2025-09-08 0 0.385 0.380 0.385 0.380 0.385 20,000 7,680 0.3840 0.339 0.335 0.339 0.335 0.339 22,689 0.3385 0.00%
2025-09-05 0 0.385 0.375 0.390 - - 0 0 - 0.339 0.331 0.344 - - 0 - 0.00%
2025-09-04 0 0.385 0.375 0.390 - - 0 0 - 0.339 0.331 0.344 - - 0 - 0.00%
2025-09-03 0 0.385 0.385 0.390 0.385 0.385 12,000 4,620 0.3850 0.339 0.339 0.344 0.339 0.339 13,613 0.3394 -1.28%
2025-09-02 0 0.390 0.375 0.390 0.390 0.390 48,000 18,720 0.3900 0.344 0.331 0.344 0.344 0.344 54,453 0.3438 4.00%
2025-09-01 0 0.375 0.375 0.380 0.360 0.390 968,000 362,120 0.3741 0.331 0.331 0.335 0.317 0.344 1,098,143 0.3298 -3.85%
2025-08-29 0 0.390 0.390 0.395 0.390 0.395 56,000 22,000 0.3929 0.344 0.344 0.348 0.344 0.348 63,529 0.3463 1.30%
2025-08-28 0 0.385 0.385 0.390 0.385 0.385 12,000 4,620 0.3850 0.339 0.339 0.344 0.339 0.339 13,613 0.3394 1.32%
2025-08-27 0 0.380 0.380 0.390 0.370 0.395 500,000 191,820 0.3836 0.335 0.335 0.344 0.326 0.348 567,223 0.3382 -3.80%
2025-08-26 0 0.395 0.390 0.395 0.395 0.395 12,000 4,740 0.3950 0.348 0.344 0.348 0.348 0.348 13,613 0.3482 0.00%
2025-08-25 0 0.395 0.380 0.395 0.395 0.395 36,000 14,220 0.3950 0.348 0.335 0.348 0.348 0.348 40,840 0.3482 0.00%
2025-08-22 0 0.395 0.390 0.395 0.395 0.400 16,000 6,340 0.3963 0.348 0.344 0.348 0.348 0.353 18,151 0.3493 3.95%
2025-08-21 0 0.380 0.380 0.395 0.380 0.390 76,000 28,960 0.3811 0.335 0.335 0.348 0.335 0.344 86,218 0.3359 -3.80%
2025-08-20 0 0.395 0.385 0.395 - - 0 0 - 0.348 0.339 0.348 - - 0 - 0.00%
2025-08-19 0 0.395 0.380 0.395 - - 0 0 - 0.348 0.335 0.348 - - 0 - 0.00%
2025-08-18 0 0.395 0.380 0.395 0.395 0.400 64,000 25,580 0.3997 0.348 0.335 0.348 0.348 0.353 72,605 0.3523 -1.25%
2025-08-15 0 0.400 0.390 0.410 0.380 0.400 552,000 218,380 0.3956 0.353 0.344 0.361 0.335 0.353 626,214 0.3487 5.26%
2025-08-14 0 0.380 0.380 0.385 0.380 0.380 28,000 10,640 0.3800 0.335 0.335 0.339 0.335 0.335 31,764 0.3350 -1.30%
2025-08-13 0 0.385 0.380 0.385 0.390 0.390 64,000 24,960 0.3900 0.339 0.335 0.339 0.344 0.344 72,605 0.3438 1.32%
2025-08-12 0 0.380 0.380 0.390 0.380 0.380 48,000 18,240 0.3800 0.335 0.335 0.344 0.335 0.335 54,453 0.3350 1.33%
2025-08-11 0 0.375 0.375 0.385 0.375 0.380 28,000 10,600 0.3786 0.331 0.331 0.339 0.331 0.335 31,764 0.3337 -1.32%
2025-08-08 0 0.380 0.380 0.390 - - 0 0 - 0.335 0.335 0.344 - - 0 - 0.00%
2025-08-07 0 0.380 0.375 0.385 - - 0 0 - 0.335 0.331 0.339 - - 0 - 0.00%
2025-08-06 0 0.380 0.375 0.380 0.380 0.380 92,000 34,960 0.3800 0.335 0.331 0.335 0.335 0.335 104,369 0.3350 0.00%
2025-08-05 0 0.380 0.380 0.390 0.380 0.380 16,000 6,080 0.3800 0.335 0.335 0.344 0.335 0.335 18,151 0.3350 0.00%
2025-08-04 0 0.380 0.380 0.390 0.380 0.390 40,000 15,280 0.3820 0.335 0.335 0.344 0.335 0.344 45,378 0.3367 0.00%
2025-08-01 0 0.380 0.380 0.390 0.380 0.380 40,000 15,200 0.3800 0.335 0.335 0.344 0.335 0.335 45,378 0.3350 -2.56%
2025-07-31 0 0.390 0.380 0.390 - - 0 0 - 0.344 0.335 0.344 - - 0 - 0.00%
2025-07-30 0 0.390 0.380 0.390 0.390 0.390 8,000 3,120 0.3900 0.344 0.335 0.344 0.344 0.344 9,076 0.3438 0.00%
2025-07-29 0 0.390 0.380 0.395 0.380 0.390 216,000 82,200 0.3806 0.344 0.335 0.348 0.335 0.344 245,040 0.3355 2.63%
2025-07-28 0 0.380 0.380 0.385 0.380 0.385 56,000 21,440 0.3829 0.335 0.335 0.339 0.335 0.339 63,529 0.3375 -1.30%
2025-07-25 0 0.385 0.380 0.395 - - 0 0 - 0.339 0.335 0.348 - - 0 - 0.00%
2025-07-24 0 0.385 0.385 0.400 0.385 0.385 112,000 43,120 0.3850 0.339 0.339 0.353 0.339 0.339 127,058 0.3394 1.32%
2025-07-23 0 0.380 0.380 0.400 0.380 0.380 32,000 12,160 0.3800 0.335 0.335 0.353 0.335 0.335 36,302 0.3350 0.00%
2025-07-22 0 0.380 0.380 0.400 0.370 0.380 60,000 22,320 0.3720 0.335 0.335 0.353 0.326 0.335 68,067 0.3279 -2.56%
2025-07-21 0 0.390 0.375 0.390 0.390 0.390 24,000 9,360 0.3900 0.344 0.331 0.344 0.344 0.344 27,227 0.3438 0.00%
2025-07-18 0 0.390 0.375 0.390 - - 0 0 - 0.344 0.331 0.344 - - 0 - 0.00%
2025-07-17 0 0.390 0.375 0.390 0.390 0.390 4,000 1,560 0.3900 0.344 0.331 0.344 0.344 0.344 4,538 0.3438 2.63%
2025-07-16 0 0.380 0.375 0.390 - - 0 0 - 0.335 0.331 0.344 - - 0 - 0.00%
2025-07-15 0 0.380 0.380 0.390 0.380 0.390 36,000 13,840 0.3844 0.335 0.335 0.344 0.335 0.344 40,840 0.3389 0.00%
2025-07-14 0 0.380 0.380 0.390 0.380 0.390 280,000 107,920 0.3854 0.335 0.335 0.344 0.335 0.344 317,645 0.3398 0.00%
2025-07-11 0 0.380 0.380 0.385 - - 8,000 3,000 0.3750 0.335 0.335 0.339 - - 9,076 0.3306 1.33%
2025-07-10 0 0.375 0.375 0.385 - - 0 0 - 0.331 0.331 0.339 - - 0 - 0.00%
2025-07-09 0 0.375 0.375 0.385 0.375 0.375 68,000 25,500 0.3750 0.331 0.331 0.339 0.331 0.331 77,142 0.3306 -2.60%
2025-07-08 0 0.385 0.375 0.385 0.385 0.385 16,000 6,080 0.3800 0.339 0.331 0.339 0.339 0.339 18,151 0.3350 1.32%
2025-07-07 0 0.380 0.375 0.385 0.380 0.385 112,000 42,400 0.3786 0.335 0.331 0.339 0.335 0.339 127,058 0.3337 5.56%
2025-07-04 0 0.360 0.360 0.375 - - 0 0 - 0.317 0.317 0.331 - - 0 - 0.00%
2025-07-03 0 0.360 0.360 0.375 - - 0 0 - 0.317 0.317 0.331 - - 0 - 0.00%
2025-07-02 0 0.360 0.360 0.375 - - 4,000 1,500 0.3750 0.317 0.317 0.331 - - 4,538 0.3306 0.00%
2025-06-30 0 0.360 0.360 0.370 - - 0 0 - 0.317 0.317 0.326 - - 0 - 0.00%
2025-06-27 0 0.360 0.360 0.370 - - 0 0 - 0.317 0.317 0.326 - - 0 - 0.00%
2025-06-26 0 0.360 0.360 0.370 - - 0 0 - 0.317 0.317 0.326 - - 0 - 1.41%
2025-06-25 0 0.355 0.355 0.370 0.355 0.355 4,000 1,420 0.3550 0.313 0.313 0.326 0.313 0.313 4,538 0.3129 0.00%
2025-06-24 0 0.355 0.355 0.375 0.360 0.360 20,000 7,120 0.3560 0.313 0.313 0.331 0.317 0.317 22,689 0.3138 -4.05%
2025-06-23 0 0.370 0.355 0.370 - - 0 0 - 0.326 0.313 0.326 - - 0 - -1.33%
2025-06-20 0 0.375 0.365 0.375 - - 44,000 16,500 0.3750 0.331 0.322 0.331 - - 49,916 0.3306 -2.60%
2025-06-19 0 0.385 0.365 0.385 - - 48,000 17,760 0.3700 0.339 0.322 0.339 - - 54,453 0.3262 0.00%
2025-06-18 0 0.385 0.370 0.385 - - 0 0 - 0.339 0.326 0.339 - - 0 - 0.00%
2025-06-17 0 0.385 0.370 0.385 0.380 0.385 196,000 75,720 0.3863 0.339 0.326 0.339 0.335 0.339 222,351 0.3405 2.67%
2025-06-16 0 0.375 0.365 0.375 0.375 0.375 12,000 4,500 0.3750 0.331 0.322 0.331 0.331 0.331 13,613 0.3306 0.00%
2025-06-13 0 0.375 0.360 0.375 0.375 0.375 56,000 21,000 0.3750 0.331 0.317 0.331 0.331 0.331 63,529 0.3306 0.00%
2025-06-12 0 0.375 0.360 0.375 - - 0 0 - 0.331 0.317 0.331 - - 0 - 0.00%
2025-06-11 0 0.375 0.360 0.375 - - 0 0 - 0.331 0.317 0.331 - - 0 - 0.00%
2025-06-10 0 0.375 0.360 0.385 - - 0 0 - 0.331 0.317 0.339 - - 0 - 0.00%
2025-06-09 0 0.375 0.360 0.385 - - 32,000 12,160 0.3800 0.331 0.317 0.339 - - 36,302 0.3350 0.00%
2025-06-06 0 0.375 0.360 0.380 0.375 0.380 32,000 12,060 0.3769 0.331 0.317 0.335 0.331 0.335 36,302 0.3322 4.17%
2025-06-05 0 0.360 0.355 0.365 - - 0 0 - 0.317 0.313 0.322 - - 0 - 0.00%
2025-06-04 0 0.360 0.355 0.365 - - 0 0 - 0.317 0.313 0.322 - - 0 - 0.00%
2025-06-03 0 0.360 0.355 0.360 0.360 0.360 20,000 7,200 0.3600 0.317 0.313 0.317 0.317 0.317 22,689 0.3173 -1.37%
2025-06-02 0 0.365 0.360 0.365 - - 0 0 - 0.322 0.317 0.322 - - 0 - 0.00%
2025-05-30 0 0.365 0.360 0.370 - - 0 0 - 0.322 0.317 0.326 - - 0 - 0.00%
2025-05-29 0 0.365 0.360 0.370 0.365 0.365 44,000 16,060 0.3650 0.322 0.317 0.326 0.322 0.322 49,916 0.3217 1.39%
2025-05-28 0 0.360 0.360 0.370 - - 28,000 10,080 0.3600 0.317 0.317 0.326 - - 31,764 0.3173 0.00%
2025-05-27 0 0.360 0.360 0.370 - - 0 0 - 0.317 0.317 0.326 - - 0 - 0.00%
2025-05-26 0 0.360 0.360 0.375 0.360 0.360 4,000 1,440 0.3600 0.317 0.317 0.331 0.317 0.317 4,538 0.3173 -2.70%
2025-05-23 0 0.370 0.360 0.375 - - 0 0 - 0.326 0.317 0.331 - - 0 - 0.00%
2025-05-22 0 0.370 0.360 0.370 - - 0 0 - 0.326 0.317 0.326 - - 0 - 0.00%
2025-05-21 0 0.370 0.365 0.385 - - 0 0 - 0.326 0.322 0.339 - - 0 - 0.00%
2025-05-20 0 0.370 0.360 0.370 0.365 0.370 32,000 11,740 0.3669 0.326 0.317 0.326 0.322 0.326 36,302 0.3234 1.37%
2025-05-19 0 0.365 0.355 0.370 - - 0 0 - 0.322 0.313 0.326 - - 0 - 0.00%
2025-05-16 0 0.365 0.365 0.395 - - 0 0 - 0.322 0.322 0.348 - - 0 - 1.39%
2025-05-15 0 0.360 0.355 0.395 - - 0 0 - 0.317 0.313 0.348 - - 0 - 0.00%
2025-05-14 0 0.360 0.360 0.395 0.355 0.360 120,000 42,660 0.3555 0.317 0.317 0.348 0.313 0.317 136,133 0.3134 0.00%
2025-05-13 0 0.360 0.360 0.395 0.355 0.360 24,000 8,620 0.3592 0.317 0.317 0.348 0.313 0.317 27,227 0.3166 1.41%
2025-05-12 0 0.355 0.355 0.400 - - 24,000 8,520 0.3550 0.313 0.313 0.353 - - 27,227 0.3129 0.00%
2025-05-09 0 0.355 0.355 0.400 0.355 0.355 32,000 11,360 0.3550 0.313 0.313 0.353 0.313 0.313 36,302 0.3129 0.00%
2025-05-08 0 0.355 0.355 0.400 - - 0 0 - 0.313 0.313 0.353 - - 0 - 0.00%
2025-05-07 0 0.355 0.355 0.395 - - 0 0 - 0.313 0.313 0.348 - - 0 - 0.00%
2025-05-06 0 0.355 0.355 0.360 - - 0 0 - 0.313 0.313 0.317 - - 0 - 0.00%
2025-05-02 0 0.355 0.355 0.360 0.355 0.355 12,000 4,260 0.3550 0.313 0.313 0.317 0.313 0.313 13,613 0.3129 0.00%
2025-04-30 0 0.355 0.350 0.360 - - 0 0 - 0.313 0.309 0.317 - - 0 - 0.00%
2025-04-29 0 0.355 0.340 0.365 - - 0 0 - 0.313 0.300 0.322 - - 0 - 0.00%
2025-04-28 0 0.355 0.340 0.365 - - 0 0 - 0.313 0.300 0.322 - - 0 - 0.00%
2025-04-25 0 0.355 0.355 0.360 - - 4,000 1,420 0.3550 0.313 0.313 0.317 - - 4,538 0.3129 1.43%
2025-04-24 0 0.350 0.340 0.360 - - 0 0 - 0.309 0.300 0.317 - - 0 - 0.00%
2025-04-23 0 0.350 0.340 0.355 0.350 0.350 76,000 26,360 0.3468 0.309 0.300 0.313 0.309 0.309 86,218 0.3057 2.94%
2025-04-22 0 0.340 0.340 0.350 0.335 0.340 152,000 51,660 0.3399 0.300 0.300 0.309 0.295 0.300 172,436 0.2996 -5.56%
2025-04-17 0 0.360 0.355 0.360 0.355 0.360 120,000 43,120 0.3593 0.317 0.313 0.317 0.313 0.317 136,133 0.3167 2.86%
2025-04-16 0 0.350 0.340 0.350 0.350 0.350 40,000 13,980 0.3495 0.309 0.300 0.309 0.309 0.309 45,378 0.3081 6.06%
2025-04-15 0 0.330 0.325 0.340 - - 0 0 - 0.291 0.286 0.300 - - 0 - 0.00%
2025-04-14 0 0.330 0.330 0.340 0.330 0.340 108,000 36,480 0.3378 0.291 0.291 0.300 0.291 0.300 122,520 0.2977 -4.35%
2025-04-11 0 0.345 0.345 0.350 0.345 0.345 16,000 5,520 0.3450 0.304 0.304 0.309 0.304 0.304 18,151 0.3041 2.99%
2025-04-10 0 0.335 0.335 0.340 0.330 0.330 20,000 6,600 0.3300 0.295 0.295 0.300 0.291 0.291 22,689 0.2909 1.52%
2025-04-09 0 0.330 0.305 0.340 - - 0 0 - 0.291 0.269 0.300 - - 0 - 0.00%
2025-04-08 0 0.330 0.330 0.340 0.330 0.335 72,000 23,900 0.3319 0.291 0.291 0.300 0.291 0.295 81,680 0.2926 1.54%
2025-04-07 0 0.325 0.320 0.330 0.325 0.340 272,000 90,220 0.3317 0.286 0.282 0.291 0.286 0.300 308,569 0.2924 -10.96%
2025-04-03 0 0.365 0.365 0.370 - - 0 0 - 0.322 0.322 0.326 - - 0 - 1.39%
2025-04-02 0 0.360 0.355 0.370 0.360 0.360 48,000 17,280 0.3600 0.317 0.313 0.326 0.317 0.317 54,453 0.3173 0.00%
2025-04-01 0 0.360 0.360 0.385 0.360 0.385 160,000 58,600 0.3663 0.317 0.317 0.339 0.317 0.339 181,511 0.3228 -1.37%
2025-03-31 0 0.365 0.360 0.380 - - 0 0 - 0.322 0.317 0.335 - - 0 - 0.00%
2025-03-28 0 0.365 0.355 0.365 0.360 0.365 48,000 17,480 0.3642 0.322 0.313 0.322 0.317 0.322 54,453 0.3210 0.00%
2025-03-27 0 0.365 0.355 0.365 - - 0 0 - 0.322 0.313 0.322 - - 0 - -1.35%
2025-03-26 0 0.370 0.360 0.380 0.370 0.380 32,000 11,960 0.3738 0.326 0.317 0.335 0.326 0.335 36,302 0.3295 -2.63%
2025-03-25 0 0.380 0.360 0.380 - - 0 0 - 0.335 0.317 0.335 - - 0 - 0.00%
2025-03-24 0 0.380 0.360 0.380 - - 0 0 - 0.335 0.317 0.335 - - 0 - 0.00%
2025-03-21 0 0.380 0.375 0.380 0.380 0.385 76,000 29,120 0.3832 0.335 0.331 0.335 0.335 0.339 86,218 0.3377 -1.30%
2025-03-20 0 0.385 0.385 0.390 - - 0 0 - 0.339 0.339 0.344 - - 0 - 1.32%
2025-03-19 0 0.380 0.360 0.380 0.380 0.380 4,000 1,520 0.3800 0.335 0.317 0.335 0.335 0.335 4,538 0.3350 7.04%
2025-03-18 0 0.355 0.355 0.375 0.355 0.380 40,000 15,100 0.3775 0.313 0.313 0.331 0.313 0.335 45,378 0.3328 -5.33%
2025-03-17 0 0.375 0.375 0.380 - - 0 0 - 0.331 0.331 0.335 - - 0 - 0.00%
2025-03-14 0 0.375 0.365 0.400 - - 0 0 - 0.331 0.322 0.353 - - 0 - 0.00%
2025-03-13 0 0.375 0.355 0.380 - - 0 0 - 0.331 0.313 0.335 - - 0 - 0.00%
2025-03-12 0 0.375 0.355 0.395 - - 0 0 - 0.331 0.313 0.348 - - 0 - 0.00%
2025-03-11 0 0.375 0.355 0.385 0.375 0.400 200,000 77,340 0.3867 0.331 0.313 0.339 0.331 0.353 226,889 0.3409 2.74%
2025-03-10 0 0.375 0.360 0.375 0.350 0.375 168,000 61,900 0.3685 0.322 0.309 0.322 0.300 0.322 195,808 0.3161 8.70%
2025-03-07 0 0.345 0.340 0.365 0.345 0.345 36,000 12,420 0.3450 0.296 0.292 0.313 0.296 0.296 41,959 0.2960 1.47%
2025-03-06 0 0.340 0.340 0.350 0.340 0.350 100,000 34,360 0.3436 0.292 0.292 0.300 0.292 0.300 116,553 0.2948 -1.45%
2025-03-05 0 0.345 0.345 0.375 - - 0 0 - 0.296 0.296 0.322 - - 0 - 0.00%
2025-03-04 0 0.345 0.345 0.375 - - 0 0 - 0.296 0.296 0.322 - - 0 - 0.00%
2025-03-03 0 0.345 0.345 0.375 0.345 0.345 4,000 1,380 0.3450 0.296 0.296 0.322 0.296 0.296 4,662 0.2960 -1.43%
2025-02-28 0 0.350 0.350 0.370 0.350 0.350 36,000 12,600 0.3500 0.300 0.300 0.317 0.300 0.300 41,959 0.3003 0.00%
2025-02-27 0 0.350 0.345 0.375 0.350 0.350 36,000 12,600 0.3500 0.300 0.296 0.322 0.300 0.300 41,959 0.3003 -1.41%
2025-02-26 0 0.355 0.350 0.375 - - 0 0 - 0.305 0.300 0.322 - - 0 - 0.00%
2025-02-25 0 0.355 0.350 0.375 - - 0 0 - 0.305 0.300 0.322 - - 0 - 0.00%
2025-02-24 0 0.355 0.350 0.360 0.355 0.360 104,000 37,060 0.3563 0.305 0.300 0.309 0.305 0.309 121,215 0.3057 -2.74%
2025-02-21 0 0.365 0.365 0.375 0.365 0.365 24,000 8,760 0.3650 0.313 0.313 0.322 0.313 0.313 27,973 0.3132 -1.35%
2025-02-20 0 0.370 0.370 0.375 0.355 0.370 104,000 38,000 0.3654 0.317 0.317 0.322 0.305 0.317 121,215 0.3135 -1.33%
2025-02-19 0 0.375 0.355 0.375 - - 0 0 - 0.322 0.305 0.322 - - 0 - 0.00%
2025-02-18 0 0.375 0.365 0.375 0.350 0.375 888,000 319,140 0.3594 0.322 0.313 0.322 0.300 0.322 1,034,987 0.3084 -2.60%
2025-02-17 0 0.385 0.365 0.390 0.385 0.385 64,000 24,640 0.3850 0.330 0.313 0.335 0.330 0.330 74,594 0.3303 0.00%
2025-02-14 0 0.385 0.355 0.385 - - 0 0 - 0.330 0.305 0.330 - - 0 - -1.28%
2025-02-13 0 0.390 0.355 0.390 - - 0 0 - 0.335 0.305 0.335 - - 0 - 0.00%
2025-02-12 0 0.390 0.355 0.390 - - 0 0 - 0.335 0.305 0.335 - - 0 - 0.00%
2025-02-11 0 0.390 0.355 0.400 - - 0 0 - 0.335 0.305 0.343 - - 0 - 0.00%
2025-02-10 0 0.390 0.355 0.395 - - 4,000 1,600 0.4000 0.335 0.305 0.339 - - 4,662 0.3432 0.00%
2025-02-07 0 0.390 0.375 0.390 0.390 0.390 20,000 7,800 0.3900 0.335 0.322 0.335 0.335 0.335 23,311 0.3346 -1.27%
2025-02-06 0 0.395 0.395 0.400 - - 0 0 - 0.339 0.339 0.343 - - 0 - 2.60%
2025-02-05 0 0.385 0.380 0.400 0.385 0.385 72,000 27,720 0.3850 0.330 0.326 0.343 0.330 0.330 83,918 0.3303 1.32%
2025-02-04 0 0.380 0.360 0.380 - - 0 0 - 0.326 0.309 0.326 - - 0 - 0.00%
2025-02-03 0 0.380 0.360 0.380 0.380 0.380 328,000 124,640 0.3800 0.326 0.309 0.326 0.326 0.326 382,293 0.3260 0.00%
2025-01-28 0 0.380 0.375 0.380 0.390 0.390 120,000 46,800 0.3900 0.326 0.322 0.326 0.335 0.335 139,863 0.3346 0.00%
2025-01-27 0 0.380 0.380 0.390 - - 0 0 - 0.326 0.326 0.335 - - 0 - 0.00%
2025-01-24 0 0.380 0.360 0.380 0.390 0.390 40,000 15,600 0.3900 0.326 0.309 0.326 0.335 0.335 46,621 0.3346 0.00%
2025-01-23 0 0.380 0.350 0.380 0.380 0.380 20,000 7,600 0.3800 0.326 0.300 0.326 0.326 0.326 23,311 0.3260 0.00%
2025-01-22 0 0.380 0.345 0.385 0.365 0.395 500,000 191,460 0.3829 0.326 0.296 0.330 0.313 0.339 582,763 0.3285 5.56%
2025-01-21 0 0.360 0.340 0.360 0.365 0.365 40,000 14,580 0.3645 0.309 0.292 0.309 0.313 0.313 46,621 0.3127 1.41%
2025-01-20 0 0.355 0.340 0.360 - - 20,000 7,000 0.3500 0.305 0.292 0.309 - - 23,311 0.3003 0.00%
2025-01-17 0 0.355 0.340 0.360 - - 0 0 - 0.305 0.292 0.309 - - 0 - 0.00%
2025-01-16 0 0.355 0.345 0.355 - - 0 0 - 0.305 0.296 0.305 - - 0 - 0.00%
2025-01-15 0 0.355 0.345 0.360 0.355 0.360 152,000 54,540 0.3588 0.305 0.296 0.309 0.305 0.309 177,160 0.3079 -1.39%
2025-01-14 0 0.360 0.355 0.360 0.360 0.360 348,000 125,280 0.3600 0.309 0.305 0.309 0.309 0.309 405,603 0.3089 7.46%
2025-01-13 0 0.335 0.330 0.360 - - 0 0 - 0.287 0.283 0.309 - - 0 - 0.00%
2025-01-10 0 0.335 0.330 0.355 0.330 0.335 344,000 114,740 0.3335 0.287 0.283 0.305 0.283 0.287 400,941 0.2862 0.00%
2025-01-09 0 0.335 0.330 0.360 - - 0 0 - 0.287 0.283 0.309 - - 0 - 0.00%
2025-01-08 0 0.335 0.330 0.335 - - 0 0 - 0.287 0.283 0.287 - - 0 - 0.00%
2025-01-07 0 0.335 0.335 0.350 0.330 0.350 60,000 20,680 0.3447 0.287 0.287 0.300 0.283 0.300 69,932 0.2957 -5.63%
2025-01-06 0 0.355 0.330 0.360 - - 0 0 - 0.305 0.283 0.309 - - 0 - 0.00%
2025-01-03 0 0.355 0.330 0.360 - - 0 0 - 0.305 0.283 0.309 - - 0 - 0.00%
2025-01-02 0 0.355 0.330 0.395 0.355 0.355 12,000 4,260 0.3550 0.305 0.283 0.339 0.305 0.305 13,986 0.3046 0.00%
2024-12-31 0 0.355 0.355 0.385 0.355 0.355 92,000 32,660 0.3550 0.305 0.305 0.330 0.305 0.305 107,228 0.3046 0.00%
2024-12-30 0 0.355 0.345 0.355 0.355 0.355 48,000 17,040 0.3550 0.305 0.296 0.305 0.305 0.305 55,945 0.3046 4.41%
2024-12-27 0 0.340 0.330 0.355 - - 0 0 - 0.292 0.283 0.305 - - 0 - 0.00%
2024-12-24 0 0.340 0.335 0.355 0.335 0.340 372,000 125,280 0.3368 0.292 0.287 0.305 0.287 0.292 433,576 0.2889 1.49%
2024-12-23 0 0.335 0.320 0.325 - - 0 0 - 0.287 0.275 0.279 - - 0 - 0.00%
2024-12-20 0 0.335 0.335 0.340 0.320 0.320 148,000 47,360 0.3200 0.287 0.287 0.292 0.275 0.275 172,498 0.2746 -1.47%
2024-12-19 0 0.340 0.320 0.340 - - 0 0 - 0.292 0.275 0.292 - - 0 - 0.00%
2024-12-18 0 0.340 0.320 0.340 - - 0 0 - 0.292 0.275 0.292 - - 0 - 0.00%
2024-12-17 0 0.340 0.320 0.340 - - 0 0 - 0.292 0.275 0.292 - - 0 - 0.00%
2024-12-16 0 0.340 0.340 0.345 0.340 0.340 8,000 2,720 0.3400 0.292 0.292 0.296 0.292 0.292 9,324 0.2917 -1.45%
2024-12-13 0 0.345 0.325 0.345 - - 0 0 - 0.296 0.279 0.296 - - 0 - 0.00%
2024-12-12 0 0.345 0.345 0.355 0.325 0.345 168,000 55,760 0.3319 0.296 0.296 0.305 0.279 0.296 195,808 0.2848 0.00%
2024-12-11 0 0.345 0.340 0.345 0.335 0.345 24,000 8,240 0.3433 0.296 0.292 0.296 0.287 0.296 27,973 0.2946 4.55%
2024-12-10 0 0.330 0.330 0.355 0.320 0.320 4,000 1,280 0.3200 0.283 0.283 0.305 0.275 0.275 4,662 0.2746 0.00%
2024-12-09 0 0.330 0.330 0.350 0.305 0.355 12,000 4,040 0.3367 0.283 0.283 0.300 0.262 0.305 13,986 0.2889 -7.04%
2024-12-06 0 0.355 0.315 0.355 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2024-12-05 0 0.355 0.310 0.355 0.355 0.355 12,000 4,260 0.3550 0.305 0.266 0.305 0.305 0.305 13,986 0.3046 0.00%
2024-12-04 0 0.355 0.325 0.355 - - 0 0 - 0.305 0.279 0.305 - - 0 - 0.00%
2024-12-03 0 0.355 0.325 0.355 - - 0 0 - 0.305 0.279 0.305 - - 0 - 0.00%
2024-12-02 0 0.355 0.325 0.355 - - 0 0 - 0.305 0.279 0.305 - - 0 - 0.00%
2024-11-29 0 0.355 0.320 0.355 - - 0 0 - 0.305 0.275 0.305 - - 0 - 0.00%
2024-11-28 0 0.355 0.320 0.365 - - 0 0 - 0.305 0.275 0.313 - - 0 - 0.00%
2024-11-27 0 0.355 0.355 0.365 0.345 0.365 24,000 8,680 0.3617 0.305 0.305 0.313 0.296 0.313 27,973 0.3103 -5.33%
2024-11-26 0 0.375 0.365 0.375 0.370 0.375 20,000 7,420 0.3710 0.322 0.313 0.322 0.317 0.322 23,311 0.3183 4.17%
2024-11-25 0 0.385 0.350 0.385 0.380 0.390 140,000 54,240 0.3874 0.309 0.281 0.309 0.305 0.313 174,505 0.3108 6.94%
2024-11-22 0 0.360 0.355 0.380 0.355 0.360 60,000 21,560 0.3593 0.289 0.285 0.305 0.285 0.289 74,788 0.2883 0.00%
2024-11-21 0 0.360 0.345 0.380 0.360 0.360 4,000 1,440 0.3600 0.289 0.277 0.305 0.289 0.289 4,986 0.2888 -2.70%
2024-11-20 0 0.370 0.355 0.370 0.370 0.370 60,000 22,200 0.3700 0.297 0.285 0.297 0.297 0.297 74,788 0.2968 0.00%
2024-11-19 0 0.370 0.360 0.370 0.370 0.370 64,000 23,680 0.3700 0.297 0.289 0.297 0.297 0.297 79,774 0.2968 -2.63%
2024-11-18 0 0.380 0.380 0.385 0.355 0.375 288,000 104,760 0.3638 0.305 0.305 0.309 0.285 0.301 358,982 0.2918 -1.30%
2024-11-15 0 0.385 0.385 0.390 - - 0 0 - 0.309 0.309 0.313 - - 0 - 0.00%
2024-11-14 0 0.385 0.370 0.390 - - 0 0 - 0.309 0.297 0.313 - - 0 - 0.00%
2024-11-13 0 0.385 0.365 0.385 0.385 0.385 8,000 3,080 0.3850 0.309 0.293 0.309 0.309 0.309 9,972 0.3089 0.00%
2024-11-12 0 0.385 0.365 0.385 0.385 0.385 128,000 49,280 0.3850 0.309 0.293 0.309 0.309 0.309 159,548 0.3089 -1.28%
2024-11-11 0 0.390 0.390 0.395 0.385 0.390 104,000 40,400 0.3885 0.313 0.313 0.317 0.309 0.313 129,632 0.3117 -1.27%
2024-11-08 0 0.395 0.390 0.395 - - 16,000 6,240 0.3900 0.317 0.313 0.317 - - 19,943 0.3129 0.00%
2024-11-07 0 0.395 0.365 0.395 0.390 0.395 100,000 39,140 0.3914 0.317 0.293 0.317 0.313 0.317 124,647 0.3140 1.28%
2024-11-06 0 0.390 0.390 0.395 0.365 0.365 20,000 7,300 0.3650 0.313 0.313 0.317 0.293 0.293 24,929 0.2928 0.00%
2024-11-05 0 0.390 0.365 0.390 - - 0 0 - 0.313 0.293 0.313 - - 0 - -1.27%
2024-11-04 0 0.395 0.395 0.400 0.395 0.395 88,000 34,760 0.3950 0.317 0.317 0.321 0.317 0.317 109,689 0.3169 1.28%
2024-11-01 0 0.390 0.365 0.390 0.390 0.390 60,000 23,400 0.3900 0.313 0.293 0.313 0.313 0.313 74,788 0.3129 0.00%
2024-10-31 0 0.390 0.365 0.390 - - 0 0 - 0.313 0.293 0.313 - - 0 - 0.00%
2024-10-30 0 0.390 0.365 0.400 - - 0 0 - 0.313 0.293 0.321 - - 0 - 0.00%
2024-10-29 0 0.390 0.365 0.400 - - 0 0 - 0.313 0.293 0.321 - - 0 - 0.00%
2024-10-28 0 0.390 0.365 0.390 0.385 0.390 40,000 15,580 0.3895 0.313 0.293 0.313 0.309 0.313 49,859 0.3125 0.00%
2024-10-25 0 0.390 0.365 0.390 - - 16,000 6,400 0.4000 0.313 0.293 0.313 - - 19,943 0.3209 -1.27%
2024-10-24 0 0.395 0.365 0.400 - - 0 0 - 0.317 0.293 0.321 - - 0 - 0.00%
2024-10-23 0 0.395 0.365 0.395 - - 0 0 - 0.317 0.293 0.317 - - 0 - 0.00%
2024-10-22 0 0.395 0.370 0.400 - - 0 0 - 0.317 0.297 0.321 - - 0 - 0.00%
2024-10-21 0 0.395 0.370 0.395 0.395 0.395 20,000 7,900 0.3950 0.317 0.297 0.317 0.317 0.317 24,929 0.3169 0.00%
2024-10-18 0 0.395 0.365 0.400 0.395 0.395 12,000 4,740 0.3950 0.317 0.293 0.321 0.317 0.317 14,958 0.3169 0.00%
2024-10-17 0 0.395 0.365 0.395 - - 0 0 - 0.317 0.293 0.317 - - 0 - 0.00%
2024-10-16 0 0.395 0.395 0.400 - - 0 0 - 0.317 0.317 0.321 - - 0 - 2.60%
2024-10-15 0 0.385 0.385 0.395 0.375 0.385 108,000 41,500 0.3843 0.309 0.309 0.317 0.301 0.309 134,618 0.3083 1.32%
2024-10-14 0 0.380 0.380 0.390 0.375 0.375 28,000 10,500 0.3750 0.305 0.305 0.313 0.301 0.301 34,901 0.3009 0.00%
2024-10-10 0 0.380 0.370 0.400 0.380 0.380 116,000 44,080 0.3800 0.305 0.297 0.321 0.305 0.305 144,590 0.3049 1.33%
2024-10-09 0 0.375 0.350 0.380 - - 0 0 - 0.301 0.281 0.305 - - 0 - 0.00%
2024-10-08 0 0.375 0.375 0.380 0.360 0.380 520,000 190,980 0.3673 0.301 0.301 0.305 0.289 0.305 648,162 0.2946 1.35%
2024-10-07 0 0.370 0.370 0.390 0.360 0.375 32,000 11,620 0.3631 0.297 0.297 0.313 0.289 0.301 39,887 0.2913 -3.90%
2024-10-04 0 0.385 0.360 0.400 0.360 0.385 68,000 24,820 0.3650 0.309 0.289 0.321 0.289 0.309 84,760 0.2928 0.00%
2024-10-03 0 0.385 0.380 0.395 0.375 0.385 188,000 70,940 0.3773 0.309 0.305 0.317 0.301 0.309 234,336 0.3027 2.67%
2024-10-02 0 0.375 0.365 0.380 0.340 0.375 708,000 250,500 0.3538 0.301 0.293 0.305 0.273 0.301 882,498 0.2839 11.94%
2024-09-30 0 0.335 0.335 0.340 0.330 0.335 372,000 123,920 0.3331 0.269 0.269 0.273 0.265 0.269 463,685 0.2673 3.08%
2024-09-27 0 0.325 0.320 0.325 0.325 0.325 48,000 15,600 0.3250 0.261 0.257 0.261 0.261 0.261 59,830 0.2607 0.00%
2024-09-26 0 0.325 0.310 0.325 0.325 0.325 40,000 13,000 0.3250 0.261 0.249 0.261 0.261 0.261 49,859 0.2607 12.07%
2024-09-25 0 0.290 0.290 0.315 0.280 0.290 560,000 159,360 0.2846 0.233 0.233 0.253 0.225 0.233 698,021 0.2283 0.00%
2024-09-24 0 0.290 0.290 0.330 0.285 0.285 4,000 1,140 0.2850 0.233 0.233 0.265 0.229 0.229 4,986 0.2286 1.75%
2024-09-23 0 0.285 0.275 0.315 0.285 0.290 2,668,000 767,380 0.2876 0.229 0.221 0.253 0.229 0.233 3,325,570 0.2308 -1.72%
2024-09-20 0 0.290 0.290 0.330 - - 0 0 - 0.233 0.233 0.265 - - 0 - 0.00%
2024-09-19 0 0.290 0.290 0.310 0.290 0.320 52,000 15,480 0.2977 0.233 0.233 0.249 0.233 0.257 64,816 0.2388 -1.69%
2024-09-17 0 0.295 0.285 0.330 - - 0 0 - 0.237 0.229 0.265 - - 0 - 0.00%
2024-09-16 0 0.295 0.290 0.330 - - 0 0 - 0.237 0.233 0.265 - - 0 - 0.00%
2024-09-13 0 0.295 0.290 0.315 0.290 0.300 340,000 99,420 0.2924 0.237 0.233 0.253 0.233 0.241 423,798 0.2346 -1.67%
2024-09-12 0 0.300 0.300 0.315 0.300 0.300 76,000 22,800 0.3000 0.241 0.241 0.253 0.241 0.241 94,731 0.2407 0.00%
2024-09-11 0 0.300 0.295 0.315 0.300 0.300 68,000 20,400 0.3000 0.241 0.237 0.253 0.241 0.241 84,760 0.2407 -1.64%
2024-09-10 0 0.305 0.305 0.320 0.300 0.320 948,000 284,800 0.3004 0.245 0.245 0.257 0.241 0.257 1,181,649 0.2410 -6.15%
2024-09-09 0 0.325 0.305 0.325 - - 0 0 - 0.261 0.245 0.261 - - 0 - 0.00%
2024-09-05 0 0.325 0.310 0.330 - - 0 0 - 0.261 0.249 0.265 - - 0 - 0.00%
2024-09-04 0 0.325 0.310 0.330 - - 0 0 - 0.261 0.249 0.265 - - 0 - 0.00%
2024-09-03 0 0.325 0.310 0.335 0.325 0.330 56,000 18,380 0.3282 0.261 0.249 0.269 0.261 0.265 69,802 0.2633 0.00%
2024-09-02 0 0.325 0.315 0.335 - - 0 0 - 0.261 0.253 0.269 - - 0 - 0.00%
2024-08-30 0 0.325 0.320 0.335 0.325 0.325 320,000 104,000 0.3250 0.261 0.257 0.269 0.261 0.261 398,869 0.2607 -2.99%
2024-08-29 0 0.335 0.315 0.335 - - 0 0 - 0.269 0.253 0.269 - - 0 - 0.00%
2024-08-28 0 0.335 0.310 0.335 0.315 0.335 140,000 44,980 0.3213 0.269 0.249 0.269 0.253 0.269 174,505 0.2578 3.08%
2024-08-27 0 0.325 0.310 0.325 0.325 0.325 40,000 13,000 0.3250 0.261 0.249 0.261 0.261 0.261 49,859 0.2607 -1.52%
2024-08-26 0 0.330 0.315 0.330 0.315 0.330 20,000 6,420 0.3210 0.265 0.253 0.265 0.253 0.265 24,929 0.2575 1.54%
2024-08-23 0 0.325 0.305 0.335 0.300 0.330 1,388,000 429,740 0.3096 0.261 0.245 0.269 0.241 0.265 1,730,094 0.2484 -5.80%
2024-08-22 0 0.345 0.315 0.350 0.325 0.345 8,000 2,680 0.3350 0.277 0.253 0.281 0.261 0.277 9,972 0.2688 0.00%
2024-08-21 0 0.345 0.325 0.345 - - 0 0 - 0.277 0.261 0.277 - - 0 - -1.43%
2024-08-20 0 0.350 0.330 0.350 - - 0 0 - 0.281 0.265 0.281 - - 0 - 0.00%
2024-08-19 0 0.350 0.335 0.350 - - 0 0 - 0.281 0.269 0.281 - - 0 - -1.41%
2024-08-16 0 0.355 0.335 0.355 0.355 0.355 20,000 7,100 0.3550 0.285 0.269 0.285 0.285 0.285 24,929 0.2848 0.00%
2024-08-15 0 0.355 0.330 0.355 0.345 0.355 116,000 40,700 0.3509 0.285 0.265 0.285 0.277 0.285 144,590 0.2815 0.00%
2024-08-14 0 0.355 0.340 0.360 0.340 0.360 100,000 34,820 0.3482 0.285 0.273 0.289 0.273 0.289 124,647 0.2793 2.90%
2024-08-13 0 0.345 0.320 0.345 0.345 0.345 184,000 63,480 0.3450 0.277 0.257 0.277 0.277 0.277 229,350 0.2768 1.47%
2024-08-12 0 0.340 0.315 0.345 0.340 0.340 4,000 1,360 0.3400 0.273 0.253 0.277 0.273 0.273 4,986 0.2728 7.94%
2024-08-09 0 0.315 0.305 0.340 - - 0 0 - 0.253 0.245 0.273 - - 0 - 0.00%
2024-08-08 0 0.315 0.305 0.340 - - 224,000 68,820 0.3072 0.253 0.245 0.273 - - 279,208 0.2465 0.00%
2024-08-07 0 0.315 0.310 0.330 0.315 0.315 16,000 5,040 0.3150 0.253 0.249 0.265 0.253 0.253 19,943 0.2527 -1.56%
2024-08-06 0 0.320 0.315 0.320 0.320 0.320 60,000 19,200 0.3200 0.257 0.253 0.257 0.257 0.257 74,788 0.2567 0.00%
2024-08-05 0 0.320 0.320 0.345 0.320 0.320 96,000 30,720 0.3200 0.257 0.257 0.277 0.257 0.257 119,661 0.2567 -5.88%
2024-08-02 0 0.340 0.325 0.340 - - 4,000 1,360 0.3400 0.273 0.261 0.273 - - 4,986 0.2728 -4.23%
2024-08-01 0 0.355 0.355 0.360 - - 8,000 2,840 0.3550 0.285 0.285 0.289 - - 9,972 0.2848 4.41%
2024-07-31 0 0.340 0.320 0.355 - - 0 0 - 0.273 0.257 0.285 - - 0 - 0.00%
2024-07-30 0 0.340 0.320 0.355 - - 0 0 - 0.273 0.257 0.285 - - 0 - 0.00%
2024-07-29 0 0.340 0.335 0.350 0.340 0.340 8,000 2,720 0.3400 0.273 0.269 0.281 0.273 0.273 9,972 0.2728 1.49%
2024-07-26 0 0.335 0.335 0.340 0.340 0.340 12,000 4,080 0.3400 0.269 0.269 0.273 0.273 0.273 14,958 0.2728 -2.90%
2024-07-25 0 0.345 0.320 0.355 - - 0 0 - 0.277 0.257 0.285 - - 0 - 0.00%
2024-07-24 0 0.345 0.325 0.350 0.345 0.345 16,000 5,520 0.3450 0.277 0.261 0.281 0.277 0.277 19,943 0.2768 2.99%
2024-07-23 0 0.335 0.325 0.350 0.335 0.335 12,000 4,020 0.3350 0.269 0.261 0.281 0.269 0.269 14,958 0.2688 0.00%
2024-07-22 0 0.335 0.320 0.355 - - 0 0 - 0.269 0.257 0.285 - - 0 - 0.00%
2024-07-19 0 0.335 0.335 0.350 - - 0 0 - 0.269 0.269 0.281 - - 0 - 0.00%
2024-07-18 0 0.335 0.320 0.335 - - 0 0 - 0.269 0.257 0.269 - - 0 - 0.00%
2024-07-17 0 0.335 0.320 0.350 - - 0 0 - 0.269 0.257 0.281 - - 0 - 0.00%
2024-07-16 0 0.335 0.320 0.345 - - 0 0 - 0.269 0.257 0.277 - - 0 - 0.00%
2024-07-15 0 0.335 0.330 0.350 0.335 0.335 4,000 1,340 0.3350 0.269 0.265 0.281 0.269 0.269 4,986 0.2688 3.08%
2024-07-12 0 0.325 0.320 0.340 0.325 0.325 72,000 23,400 0.3250 0.261 0.257 0.273 0.261 0.261 89,746 0.2607 0.00%
2024-07-11 0 0.325 0.325 0.345 - - 0 0 - 0.261 0.261 0.277 - - 0 - 0.00%
2024-07-10 0 0.325 0.325 0.345 0.325 0.325 8,000 2,600 0.3250 0.261 0.261 0.277 0.261 0.261 9,972 0.2607 0.00%
2024-07-09 0 0.325 0.325 0.345 0.325 0.335 48,000 15,920 0.3317 0.261 0.261 0.277 0.261 0.269 59,830 0.2661 -2.99%
2024-07-08 0 0.335 0.335 0.350 - - 0 0 - 0.269 0.269 0.281 - - 0 - 0.00%
2024-07-05 0 0.335 0.335 0.350 - - 0 0 - 0.269 0.269 0.281 - - 0 - 0.00%
2024-07-04 0 0.335 0.335 0.355 0.335 0.335 24,000 8,040 0.3350 0.269 0.269 0.285 0.269 0.269 29,915 0.2688 0.00%
2024-07-03 0 0.335 0.335 0.350 - - 0 0 - 0.269 0.269 0.281 - - 0 - 0.00%
2024-07-02 0 0.335 0.335 0.350 - - 0 0 - 0.269 0.269 0.281 - - 0 - 0.00%
2024-06-28 0 0.335 0.335 0.345 0.335 0.340 88,000 29,560 0.3359 0.269 0.269 0.277 0.269 0.273 109,689 0.2695 -2.90%
2024-06-27 0 0.345 0.325 0.350 - - 0 0 - 0.277 0.261 0.281 - - 0 - 0.00%
2024-06-26 0 0.345 0.325 0.360 - - 0 0 - 0.277 0.261 0.289 - - 0 - 0.00%
2024-06-25 0 0.345 0.320 0.345 - - 0 0 - 0.277 0.257 0.277 - - 0 - 0.00%
2024-06-24 0 0.345 0.340 0.350 - - 0 0 - 0.277 0.273 0.281 - - 0 - 0.00%
2024-06-21 0 0.345 0.320 0.355 0.345 0.345 32,000 11,040 0.3450 0.277 0.257 0.285 0.277 0.277 39,887 0.2768 0.00%
2024-06-20 0 0.345 0.345 0.360 0.345 0.345 16,000 5,520 0.3450 0.277 0.277 0.289 0.277 0.277 19,943 0.2768 1.47%
2024-06-19 0 0.340 0.330 0.345 0.320 0.345 160,000 53,460 0.3341 0.273 0.265 0.277 0.257 0.277 199,435 0.2681 4.62%
2024-06-18 0 0.325 0.325 0.350 - - 0 0 - 0.261 0.261 0.281 - - 0 - 0.00%
2024-06-17 0 0.325 0.325 0.350 - - 0 0 - 0.261 0.261 0.281 - - 0 - 0.00%
2024-06-14 0 0.325 0.325 0.340 0.310 0.385 2,320,000 761,120 0.3281 0.261 0.261 0.273 0.249 0.309 2,891,800 0.2632 -8.45%
2024-06-13 0 0.355 0.345 0.385 - - 0 0 - 0.285 0.277 0.309 - - 0 - 0.00%
2024-06-12 0 0.355 0.340 0.375 0.335 0.360 908,000 311,520 0.3431 0.285 0.273 0.301 0.269 0.289 1,131,791 0.2752 2.90%
2024-06-11 0 0.345 0.340 0.345 0.345 0.345 44,000 15,180 0.3450 0.277 0.273 0.277 0.277 0.277 54,844 0.2768 0.00%
2024-06-07 0 0.345 0.340 0.360 0.345 0.345 100,000 34,500 0.3450 0.277 0.273 0.289 0.277 0.277 124,647 0.2768 1.47%
2024-06-06 0 0.340 0.335 0.360 - - 0 0 - 0.273 0.269 0.289 - - 0 - 0.00%
2024-06-05 0 0.340 0.340 0.360 0.335 0.360 24,000 8,380 0.3492 0.273 0.273 0.289 0.269 0.289 29,915 0.2801 -5.56%
2024-06-04 0 0.360 0.350 0.375 - - 0 0 - 0.289 0.281 0.301 - - 0 - 0.00%
2024-06-03 0 0.360 0.350 0.370 - - 0 0 - 0.289 0.281 0.297 - - 0 - 0.00%
2024-05-31 0 0.360 0.360 0.370 0.350 0.350 40,000 14,000 0.3500 0.289 0.289 0.297 0.281 0.281 49,859 0.2808 -5.26%
2024-05-30 0 0.380 0.360 0.390 - - 0 0 - 0.305 0.289 0.313 - - 0 - 0.00%
2024-05-29 0 0.380 0.350 0.400 - - 0 0 - 0.305 0.281 0.321 - - 0 - 0.00%
2024-05-28 0 0.380 0.360 0.390 - - 0 0 - 0.305 0.289 0.313 - - 0 - 0.00%
2024-05-27 0 0.380 0.365 0.385 0.380 0.380 260,000 98,800 0.3800 0.305 0.293 0.309 0.305 0.305 324,081 0.3049 2.70%
2024-05-24 0 0.370 0.355 0.410 - - 0 0 - 0.297 0.285 0.329 - - 0 - 0.00%
2024-05-23 0 0.370 0.355 0.370 0.370 0.370 156,000 57,720 0.3700 0.297 0.285 0.297 0.297 0.297 194,449 0.2968 -3.90%
2024-05-22 0 0.385 0.370 0.390 - - 0 0 - 0.309 0.297 0.313 - - 0 - 0.00%
2024-05-21 0 0.385 0.375 0.395 - - 0 0 - 0.309 0.301 0.317 - - 0 - 0.00%
2024-05-20 0 0.385 0.380 0.395 - - 0 0 - 0.309 0.305 0.317 - - 0 - 0.00%
2024-05-17 0 0.385 0.375 0.395 0.385 0.385 52,000 20,020 0.3850 0.309 0.301 0.317 0.309 0.309 64,816 0.3089 0.00%
2024-05-16 0 0.385 0.385 0.400 0.375 0.385 128,000 48,400 0.3781 0.309 0.309 0.321 0.301 0.309 159,548 0.3034 1.32%
2024-05-14 0 0.380 0.370 0.385 0.365 0.380 216,000 82,020 0.3797 0.305 0.297 0.309 0.293 0.305 269,237 0.3046 7.04%
2024-05-13 0 0.355 0.355 0.380 0.355 0.355 4,000 1,420 0.3550 0.285 0.285 0.305 0.285 0.285 4,986 0.2848 0.00%
2024-05-10 0 0.355 0.355 0.375 0.350 0.360 80,000 28,460 0.3558 0.285 0.285 0.301 0.281 0.289 99,717 0.2854 2.90%
2024-05-09 0 0.345 0.345 0.405 - - 0 0 - 0.277 0.277 0.325 - - 0 - 1.47%
2024-05-08 0 0.340 0.330 0.360 - - 0 0 - 0.273 0.265 0.289 - - 0 - 0.00%
2024-05-07 0 0.340 0.330 0.340 0.340 0.340 56,000 19,040 0.3400 0.273 0.265 0.273 0.273 0.273 69,802 0.2728 -1.45%
2024-05-06 0 0.345 0.345 0.350 0.345 0.360 136,000 48,660 0.3578 0.277 0.277 0.281 0.277 0.289 169,519 0.2870 -4.17%
2024-05-03 0 0.360 0.350 0.360 0.350 0.360 236,000 83,760 0.3549 0.289 0.281 0.289 0.281 0.289 294,166 0.2847 2.86%
2024-05-02 0 0.350 0.350 0.360 0.350 0.360 40,000 14,200 0.3550 0.281 0.281 0.289 0.281 0.289 49,859 0.2848 -4.11%
2024-04-30 0 0.365 0.360 0.375 - - 0 0 - 0.293 0.289 0.301 - - 0 - 0.00%
2024-04-29 0 0.365 0.350 0.365 - - 0 0 - 0.293 0.281 0.293 - - 0 - 0.00%
2024-04-26 0 0.365 0.355 0.365 0.360 0.370 276,000 100,060 0.3625 0.293 0.285 0.293 0.289 0.297 344,025 0.2909 2.82%
2024-04-25 0 0.355 0.350 0.360 0.350 0.365 64,000 23,100 0.3609 0.285 0.281 0.289 0.281 0.293 79,774 0.2896 0.00%
2024-04-24 0 0.355 0.350 0.355 0.355 0.355 216,000 76,680 0.3550 0.285 0.281 0.285 0.285 0.285 269,237 0.2848 0.00%
2024-04-23 0 0.355 0.350 0.355 0.340 0.355 424,000 147,360 0.3475 0.285 0.281 0.285 0.273 0.285 528,501 0.2788 2.90%
2024-04-22 0 0.345 0.335 0.345 0.315 0.360 576,000 195,800 0.3399 0.277 0.269 0.277 0.253 0.289 717,964 0.2727 15.00%
2024-04-19 0 0.300 0.300 0.315 0.300 0.300 60,000 18,000 0.3000 0.241 0.241 0.253 0.241 0.241 74,788 0.2407 3.45%
2024-04-18 0 0.290 0.290 0.300 0.290 0.290 48,000 13,920 0.2900 0.233 0.233 0.241 0.233 0.233 59,830 0.2327 -1.69%
2024-04-17 0 0.295 0.285 0.295 0.290 0.295 24,000 6,980 0.2908 0.237 0.229 0.237 0.233 0.237 29,915 0.2333 0.00%
2024-04-16 0 0.295 0.285 0.295 - - 0 0 - 0.237 0.229 0.237 - - 0 - 0.00%
2024-04-15 0 0.295 0.290 0.300 - - 0 0 - 0.237 0.233 0.241 - - 0 - 0.00%
2024-04-12 0 0.295 0.290 0.305 - - 0 0 - 0.237 0.233 0.245 - - 0 - 0.00%
2024-04-11 0 0.295 0.285 0.295 0.280 0.350 5,732,000 1,594,900 0.2782 0.237 0.229 0.237 0.225 0.281 7,144,741 0.2232 3.51%
2024-04-10 0 0.285 0.270 0.285 0.285 0.290 36,000 10,400 0.2889 0.229 0.217 0.229 0.229 0.233 44,873 0.2318 3.64%
2024-04-09 0 0.275 0.275 0.285 0.265 0.275 132,000 35,740 0.2708 0.221 0.221 0.229 0.213 0.221 164,533 0.2172 1.85%
2024-04-08 0 0.270 0.270 0.275 0.265 0.270 544,000 146,860 0.2700 0.217 0.217 0.221 0.213 0.217 678,077 0.2166 0.00%
2024-04-05 0 0.270 0.265 0.275 0.270 0.280 624,000 168,660 0.2703 0.217 0.213 0.221 0.217 0.225 777,795 0.2168 -3.57%
2024-04-03 0 0.280 0.275 0.280 0.275 0.280 216,000 60,260 0.2790 0.225 0.221 0.225 0.221 0.225 269,237 0.2238 -1.75%
2024-04-02 0 0.285 0.280 0.285 0.280 0.290 228,000 65,000 0.2851 0.229 0.225 0.229 0.225 0.233 284,194 0.2287 -1.72%
2024-03-28 0 0.290 0.290 0.300 0.285 0.290 460,000 132,560 0.2882 0.233 0.233 0.241 0.229 0.233 573,374 0.2312 0.00%
2024-03-27 0 0.290 0.290 0.300 0.290 0.290 200,000 58,000 0.2900 0.233 0.233 0.241 0.233 0.233 249,293 0.2327 0.00%
2024-03-26 0 0.290 0.275 0.295 0.290 0.290 100,000 29,000 0.2900 0.233 0.221 0.237 0.233 0.233 124,647 0.2327 0.00%
2024-03-25 0 0.290 0.280 0.290 0.285 0.295 1,784,000 515,660 0.2890 0.233 0.225 0.233 0.229 0.237 2,223,695 0.2319 -3.33%
2024-03-22 0 0.300 0.295 0.300 0.290 0.305 2,480,000 742,800 0.2995 0.241 0.237 0.241 0.233 0.245 3,091,235 0.2403 3.45%
2024-03-21 0 0.290 0.285 0.290 0.290 0.305 856,000 251,420 0.2937 0.233 0.229 0.233 0.233 0.245 1,066,975 0.2356 -6.45%
2024-03-20 0 0.310 0.295 0.310 0.295 0.340 3,924,000 1,205,520 0.3072 0.249 0.237 0.249 0.237 0.273 4,891,131 0.2465 -11.43%
2024-03-19 0 0.350 0.345 0.360 0.350 0.360 224,000 79,600 0.3554 0.281 0.277 0.289 0.281 0.289 279,208 0.2851 -2.78%
2024-03-18 0 0.360 0.355 0.370 - - 0 0 - 0.289 0.285 0.297 - - 0 - 0.00%
2024-03-15 0 0.360 0.350 0.370 0.360 0.375 56,000 20,340 0.3632 0.289 0.281 0.297 0.289 0.301 69,802 0.2914 -4.00%
2024-03-14 0 0.375 0.375 0.385 - - 0 0 - 0.301 0.301 0.309 - - 0 - 1.35%
2024-03-13 0 0.370 0.365 0.390 0.370 0.370 272,000 100,640 0.3700 0.297 0.293 0.313 0.297 0.297 339,039 0.2968 0.00%
2024-03-12 0 0.370 0.370 0.385 0.360 0.360 4,000 1,440 0.3600 0.297 0.297 0.309 0.289 0.289 4,986 0.2888 0.00%
2024-03-11 0 0.370 0.360 0.390 0.360 0.370 96,000 34,600 0.3604 0.297 0.289 0.313 0.289 0.297 119,661 0.2892 -2.63%
2024-03-08 0 0.380 0.360 0.395 0.380 0.380 88,000 33,440 0.3800 0.305 0.289 0.317 0.305 0.305 109,689 0.3049 -2.56%
2024-03-07 0 0.390 0.360 0.390 0.390 0.395 148,000 57,940 0.3915 0.313 0.289 0.313 0.313 0.317 184,477 0.3141 -2.50%
2024-03-06 0 0.400 0.395 0.405 - - 0 0 - 0.321 0.317 0.325 - - 0 - 0.00%
2024-03-05 0 0.400 0.395 0.400 0.400 0.400 8,000 3,240 0.4050 0.321 0.317 0.321 0.321 0.321 9,972 0.3249 0.00%
2024-03-04 0 0.410 0.400 0.410 0.395 0.410 48,000 19,420 0.4046 0.321 0.313 0.321 0.309 0.321 61,326 0.3167 -1.20%
2024-03-01 0 0.415 0.395 0.415 - - 0 0 - 0.325 0.309 0.325 - - 0 - -1.19%
2024-02-29 0 0.420 0.395 0.420 0.425 0.425 8,000 3,400 0.4250 0.329 0.309 0.329 0.333 0.333 10,221 0.3326 0.00%
2024-02-28 0 0.420 0.410 0.425 0.410 0.420 1,004,000 421,600 0.4199 0.329 0.321 0.333 0.321 0.329 1,282,738 0.3287 0.00%
2024-02-27 0 0.420 0.405 0.420 - - 0 0 - 0.329 0.317 0.329 - - 0 - -2.33%
2024-02-26 0 0.430 0.395 0.430 0.425 0.430 104,000 44,280 0.4258 0.337 0.309 0.337 0.333 0.337 132,873 0.3332 1.18%
2024-02-23 0 0.425 0.425 0.430 - - 0 0 - 0.333 0.333 0.337 - - 0 - 2.41%
2024-02-22 0 0.415 0.410 0.425 0.410 0.415 44,000 18,060 0.4105 0.325 0.321 0.333 0.321 0.325 56,216 0.3213 0.00%
2024-02-21 0 0.415 0.400 0.420 - - 0 0 - 0.325 0.313 0.329 - - 0 - 0.00%
2024-02-20 0 0.415 0.400 0.415 - - 0 0 - 0.325 0.313 0.325 - - 0 - -1.19%
2024-02-19 0 0.420 0.410 0.425 0.410 0.420 48,000 20,000 0.4167 0.329 0.321 0.333 0.321 0.329 61,326 0.3261 5.00%
2024-02-16 0 0.400 0.395 0.400 0.400 0.400 4,000 1,600 0.4000 0.313 0.309 0.313 0.313 0.313 5,111 0.3131 0.00%
2024-02-15 0 0.400 0.395 0.405 0.400 0.405 176,000 70,800 0.4023 0.313 0.309 0.317 0.313 0.317 224,862 0.3149 -1.23%
2024-02-14 0 0.405 0.400 0.405 0.400 0.445 1,348,000 541,860 0.4020 0.317 0.313 0.317 0.313 0.348 1,722,242 0.3146 -15.62%
2024-02-09 0 0.480 0.460 0.480 - - 0 0 - 0.376 0.360 0.376 - - 0 - 0.00%
2024-02-08 0 0.480 0.465 0.480 - - 0 0 - 0.376 0.364 0.376 - - 0 - -2.04%
2024-02-07 0 0.490 0.470 0.500 0.490 0.490 28,000 13,720 0.4900 0.384 0.368 0.391 0.384 0.384 35,774 0.3835 0.00%
2024-02-06 0 0.490 0.460 0.500 0.440 0.490 380,000 173,000 0.4553 0.384 0.360 0.391 0.344 0.384 485,498 0.3563 3.16%
2024-02-05 0 0.475 0.465 0.475 0.460 0.510 1,440,000 670,380 0.4655 0.372 0.364 0.372 0.360 0.399 1,839,783 0.3644 -15.18%
2024-02-02 0 0.560 0.500 0.560 - - 4,000 2,240 0.5600 0.438 0.391 0.438 - - 5,111 0.4383 0.00%
2024-02-01 0 0.560 0.500 0.570 - - 0 0 - 0.438 0.391 0.446 - - 0 - 0.00%
2024-01-31 0 0.560 0.510 0.560 0.560 0.560 8,000 4,480 0.5600 0.438 0.399 0.438 0.438 0.438 10,221 0.4383 0.00%
2024-01-30 0 0.560 0.510 0.560 - - 0 0 - 0.438 0.399 0.438 - - 0 - -1.75%
2024-01-29 0 0.570 0.530 0.570 0.580 0.580 4,000 2,320 0.5800 0.446 0.415 0.446 0.454 0.454 5,111 0.4540 -1.72%
2024-01-26 0 0.580 0.520 0.580 0.580 0.580 8,000 4,640 0.5800 0.454 0.407 0.454 0.454 0.454 10,221 0.4540 1.75%
2024-01-25 0 0.570 0.560 0.570 0.560 0.570 92,000 51,560 0.5604 0.446 0.438 0.446 0.438 0.446 117,542 0.4387 0.00%
2024-01-24 0 0.570 0.570 0.580 0.550 0.580 32,000 17,720 0.5538 0.446 0.446 0.454 0.430 0.454 40,884 0.4334 -1.72%
2024-01-23 0 0.580 0.580 0.600 - - 0 0 - 0.454 0.454 0.470 - - 0 - 0.00%
2024-01-22 0 0.580 0.550 0.590 - - 0 0 - 0.454 0.430 0.462 - - 0 - 0.00%
2024-01-19 0 0.580 0.550 0.600 0.580 0.580 28,000 16,240 0.5800 0.454 0.430 0.470 0.454 0.454 35,774 0.4540 0.00%
2024-01-18 0 0.580 0.550 0.590 - - 0 0 - 0.454 0.430 0.462 - - 0 - 0.00%
2024-01-17 0 0.580 0.550 0.580 - - 0 0 - 0.454 0.430 0.454 - - 0 - 0.00%
2024-01-16 0 0.580 0.550 0.590 - - 0 0 - 0.454 0.430 0.462 - - 0 - 0.00%
2024-01-15 0 0.580 0.550 0.590 - - 0 0 - 0.454 0.430 0.462 - - 0 - 0.00%
2024-01-12 0 0.580 0.550 0.590 - - 0 0 - 0.454 0.430 0.462 - - 0 - 0.00%
2024-01-11 0 0.580 0.550 0.590 0.550 0.580 160,000 88,600 0.5538 0.454 0.430 0.462 0.430 0.454 204,420 0.4334 -1.69%
2024-01-10 0 0.590 0.560 0.590 - - 0 0 - 0.462 0.438 0.462 - - 0 - 0.00%
2024-01-09 0 0.590 0.560 0.590 - - 0 0 - 0.462 0.438 0.462 - - 0 - 0.00%
2024-01-08 0 0.590 0.560 0.590 - - 0 0 - 0.462 0.438 0.462 - - 0 - 0.00%
2024-01-05 0 0.590 0.560 0.590 0.590 0.590 8,000 4,720 0.5900 0.462 0.438 0.462 0.462 0.462 10,221 0.4618 0.00%
2024-01-04 0 0.590 0.560 0.590 0.590 0.590 4,000 2,360 0.5900 0.462 0.438 0.462 0.462 0.462 5,111 0.4618 0.00%
2024-01-03 0 0.590 0.560 0.590 - - 0 0 - 0.462 0.438 0.462 - - 0 - 0.00%
2024-01-02 0 0.590 0.560 0.600 - - 0 0 - 0.462 0.438 0.470 - - 0 - 0.00%
2023-12-29 0 0.590 0.560 0.590 - - 0 0 - 0.462 0.438 0.462 - - 0 - -1.67%
2023-12-28 0 0.600 0.560 0.600 0.600 0.600 8,000 4,800 0.6000 0.470 0.438 0.470 0.470 0.470 10,221 0.4696 1.69%
2023-12-27 0 0.590 0.560 0.590 - - 100,000 58,000 0.5800 0.462 0.438 0.462 - - 127,763 0.4540 -1.67%
2023-12-22 0 0.600 0.580 0.600 0.590 0.600 172,000 102,160 0.5940 0.470 0.454 0.470 0.462 0.470 219,752 0.4649 -3.23%
2023-12-21 0 0.620 0.590 0.620 0.620 0.630 32,000 20,040 0.6263 0.485 0.462 0.485 0.485 0.493 40,884 0.4902 -1.59%
2023-12-20 0 0.630 0.600 0.630 - - 0 0 - 0.493 0.470 0.493 - - 0 - 0.00%
2023-12-19 0 0.630 0.590 0.630 - - 0 0 - 0.493 0.462 0.493 - - 0 - 0.00%
2023-12-18 0 0.630 0.600 0.690 - - 0 0 - 0.493 0.470 0.540 - - 0 - 0.00%
2023-12-15 0 0.630 0.600 0.670 0.630 0.630 12,000 7,560 0.6300 0.493 0.470 0.524 0.493 0.493 15,332 0.4931 0.00%
2023-12-14 0 0.630 0.600 0.680 - - 0 0 - 0.493 0.470 0.532 - - 0 - 0.00%
2023-12-13 0 0.630 0.590 0.670 - - 0 0 - 0.493 0.462 0.524 - - 0 - 0.00%
2023-12-12 0 0.630 0.600 0.690 - - 0 0 - 0.493 0.470 0.540 - - 0 - 0.00%
2023-12-11 0 0.630 0.590 0.670 - - 0 0 - 0.493 0.462 0.524 - - 0 - 0.00%
2023-12-08 0 0.630 0.590 0.630 0.640 0.640 8,000 5,120 0.6400 0.493 0.462 0.493 0.501 0.501 10,221 0.5009 1.61%
2023-12-07 0 0.620 0.590 0.640 - - 0 0 - 0.485 0.462 0.501 - - 0 - 0.00%
2023-12-06 0 0.620 0.590 0.630 0.610 0.620 12,000 7,400 0.6167 0.485 0.462 0.493 0.477 0.485 15,332 0.4827 6.90%
2023-12-05 0 0.580 0.560 0.590 0.550 0.580 84,000 47,960 0.5710 0.454 0.438 0.462 0.430 0.454 107,321 0.4469 0.00%
2023-12-04 0 0.580 0.570 0.580 0.590 0.600 56,000 33,440 0.5971 0.454 0.446 0.454 0.462 0.470 71,547 0.4674 -3.33%
2023-12-01 0 0.600 0.600 0.610 0.550 0.620 356,000 208,560 0.5858 0.470 0.470 0.477 0.430 0.485 454,835 0.4585 -7.69%
2023-11-30 0 0.650 0.620 0.650 0.640 0.670 28,000 18,320 0.6543 0.509 0.485 0.509 0.501 0.524 35,774 0.5121 -2.99%
2023-11-29 0 0.670 0.670 0.680 0.660 0.700 92,000 62,320 0.6774 0.524 0.524 0.532 0.517 0.548 117,542 0.5302 -6.94%
2023-11-28 0 0.720 0.690 0.720 - - 0 0 - 0.564 0.540 0.564 - - 0 - 0.00%
2023-11-27 0 0.720 0.700 0.720 - - 0 0 - 0.564 0.548 0.564 - - 0 - 0.00%
2023-11-24 0 0.720 0.700 0.720 - - 0 0 - 0.564 0.548 0.564 - - 0 - 0.00%
2023-11-23 0 0.720 0.700 0.720 0.720 0.720 4,000 2,880 0.7200 0.564 0.548 0.564 0.564 0.564 5,111 0.5635 4.80%
2023-11-22 0 0.730 0.710 0.730 0.730 0.730 72,000 52,560 0.7300 0.538 0.523 0.538 0.538 0.538 97,747 0.5377 0.00%
2023-11-21 0 0.730 0.710 0.750 - - 0 0 - 0.538 0.523 0.552 - - 0 - 0.00%
2023-11-20 0 0.730 0.710 0.750 0.730 0.730 4,000 2,920 0.7300 0.538 0.523 0.552 0.538 0.538 5,430 0.5377 0.00%
2023-11-17 0 0.730 0.710 0.730 - - 0 0 - 0.538 0.523 0.538 - - 0 - 0.00%
2023-11-16 0 0.730 0.710 0.740 0.710 0.730 88,000 62,800 0.7136 0.538 0.523 0.545 0.523 0.538 119,468 0.5257 0.00%
2023-11-15 0 0.730 0.720 0.730 - - 0 0 - 0.538 0.530 0.538 - - 0 - 0.00%
2023-11-14 0 0.730 0.710 0.740 0.710 0.730 24,000 17,200 0.7167 0.538 0.523 0.545 0.523 0.538 32,582 0.5279 -1.35%
2023-11-13 0 0.740 0.720 0.740 0.720 0.740 60,000 43,360 0.7227 0.545 0.530 0.545 0.530 0.545 81,456 0.5323 -1.33%
2023-11-10 0 0.750 0.720 0.750 - - 0 0 - 0.552 0.530 0.552 - - 0 - 0.00%
2023-11-09 0 0.750 0.720 0.750 - - 0 0 - 0.552 0.530 0.552 - - 0 - 0.00%
2023-11-08 0 0.750 0.720 0.750 - - 0 0 - 0.552 0.530 0.552 - - 0 - 0.00%
2023-11-07 0 0.750 0.720 0.750 - - 0 0 - 0.552 0.530 0.552 - - 0 - 0.00%
2023-11-06 0 0.750 0.720 0.750 - - 0 0 - 0.552 0.530 0.552 - - 0 - 0.00%
2023-11-03 0 0.750 0.720 0.750 - - 0 0 - 0.552 0.530 0.552 - - 0 - 0.00%
2023-11-02 0 0.750 0.740 0.760 0.720 0.750 28,000 20,880 0.7457 0.552 0.545 0.560 0.530 0.552 38,013 0.5493 -2.60%
2023-11-01 0 0.770 0.720 0.770 - - 0 0 - 0.567 0.530 0.567 - - 0 - 0.00%
2023-10-31 0 0.770 0.720 0.770 0.770 0.770 4,000 3,080 0.7700 0.567 0.530 0.567 0.567 0.567 5,430 0.5672 -1.28%
2023-10-30 0 0.780 0.720 0.780 - - 0 0 - 0.575 0.530 0.575 - - 0 - 0.00%
2023-10-27 0 0.780 0.720 0.780 - - 0 0 - 0.575 0.530 0.575 - - 0 - -1.27%
2023-10-26 0 0.790 0.720 0.790 - - 0 0 - 0.582 0.530 0.582 - - 0 - 0.00%
2023-10-25 0 0.790 0.720 0.790 - - 0 0 - 0.582 0.530 0.582 - - 0 - 0.00%
2023-10-24 0 0.790 0.720 0.790 - - 0 0 - 0.582 0.530 0.582 - - 0 - 0.00%
2023-10-20 0 0.790 0.720 0.790 - - 0 0 - 0.582 0.530 0.582 - - 0 - 0.00%
2023-10-19 0 0.790 0.720 0.790 - - 0 0 - 0.582 0.530 0.582 - - 0 - 0.00%
2023-10-18 0 0.790 0.720 0.790 - - 0 0 - 0.582 0.530 0.582 - - 0 - 0.00%
2023-10-17 0 0.790 0.720 0.790 - - 0 0 - 0.582 0.530 0.582 - - 0 - 0.00%
2023-10-16 0 0.790 0.720 0.790 - - 0 0 - 0.582 0.530 0.582 - - 0 - 0.00%
2023-10-13 0 0.790 0.720 0.790 - - 0 0 - 0.582 0.530 0.582 - - 0 - 0.00%
2023-10-12 0 0.790 0.720 0.790 - - 0 0 - 0.582 0.530 0.582 - - 0 - 0.00%
2023-10-11 0 0.790 0.760 0.790 - - 4,000 2,960 0.7400 0.582 0.560 0.582 - - 5,430 0.5451 -1.25%
2023-10-10 0 0.800 0.740 0.800 - - 0 0 - 0.589 0.545 0.589 - - 0 - 0.00%
2023-10-09 0 0.800 0.740 0.800 0.760 0.800 204,000 158,720 0.7780 0.589 0.545 0.589 0.560 0.589 276,949 0.5731 8.11%
2023-10-06 0 0.740 0.710 0.760 - - 0 0 - 0.545 0.523 0.560 - - 0 - 4.23%
2023-10-05 0 0.710 0.710 0.750 0.710 0.710 8,000 5,680 0.7100 0.523 0.523 0.552 0.523 0.523 10,861 0.5230 -2.74%
2023-10-04 0 0.730 0.710 0.730 0.710 0.730 8,000 5,760 0.7200 0.538 0.523 0.538 0.523 0.538 10,861 0.5303 2.82%
2023-10-03 0 0.710 0.710 0.750 0.710 0.760 108,000 79,720 0.7381 0.523 0.523 0.552 0.523 0.560 146,620 0.5437 -7.79%
2023-09-29 0 0.770 0.760 0.770 0.760 0.790 60,000 46,440 0.7740 0.567 0.560 0.567 0.560 0.582 81,456 0.5701 4.05%
2023-09-28 0 0.740 0.730 0.740 0.710 0.770 156,000 116,120 0.7444 0.545 0.538 0.545 0.523 0.567 211,785 0.5483 -6.33%
2023-09-27 0 0.790 0.770 0.800 0.770 0.800 12,000 9,440 0.7867 0.582 0.567 0.589 0.567 0.589 16,291 0.5795 -1.25%
2023-09-26 0 0.800 0.770 0.800 - - 0 0 - 0.589 0.567 0.589 - - 0 - 0.00%
2023-09-25 0 0.800 0.770 0.800 - - 0 0 - 0.589 0.567 0.589 - - 0 - 0.00%
2023-09-22 0 0.800 0.770 0.800 0.790 0.800 120,000 95,680 0.7973 0.589 0.567 0.589 0.582 0.589 162,911 0.5873 1.27%
2023-09-21 0 0.790 0.760 0.790 0.790 0.790 4,000 3,160 0.7900 0.582 0.560 0.582 0.582 0.582 5,430 0.5819 0.00%
2023-09-20 0 0.790 0.760 0.790 - - 0 0 - 0.582 0.560 0.582 - - 0 - 0.00%
2023-09-19 0 0.790 0.770 0.790 - - 0 0 - 0.582 0.567 0.582 - - 0 - 0.00%
2023-09-18 0 0.790 0.760 0.790 0.760 0.800 324,000 252,920 0.7806 0.582 0.560 0.582 0.560 0.589 439,861 0.5750 -1.25%
2023-09-15 0 0.800 0.790 0.810 0.800 0.800 32,000 25,680 0.8025 0.589 0.582 0.597 0.589 0.589 43,443 0.5911 0.00%
2023-09-14 0 0.800 0.790 0.820 - - 0 0 - 0.589 0.582 0.604 - - 0 - 0.00%
2023-09-13 0 0.800 0.780 0.820 0.780 0.800 56,000 43,800 0.7821 0.589 0.575 0.604 0.575 0.589 76,025 0.5761 -1.23%
2023-09-12 0 0.810 0.780 0.810 0.810 0.810 8,000 6,480 0.8100 0.597 0.575 0.597 0.597 0.597 10,861 0.5966 1.25%
2023-09-11 0 0.800 0.780 0.820 0.780 0.800 268,000 211,440 0.7890 0.589 0.575 0.604 0.575 0.589 363,836 0.5811 2.56%
2023-09-07 0 0.780 0.780 0.800 0.780 0.800 52,000 40,640 0.7815 0.575 0.575 0.589 0.575 0.589 70,595 0.5757 1.30%
2023-09-06 0 0.770 0.740 0.770 - - 0 0 - 0.567 0.545 0.567 - - 0 - 0.00%
2023-09-05 0 0.770 0.760 0.780 0.760 0.770 132,000 101,320 0.7676 0.567 0.560 0.575 0.560 0.567 179,203 0.5654 -1.28%
2023-09-04 0 0.780 0.770 0.790 0.770 0.770 108,000 83,160 0.7700 0.575 0.567 0.582 0.567 0.567 146,620 0.5672 -1.27%
2023-08-31 0 0.790 0.760 0.800 0.760 0.800 216,000 167,560 0.7757 0.582 0.560 0.589 0.560 0.589 293,241 0.5714 -1.25%
2023-08-30 0 0.800 0.780 0.810 - - 0 0 - 0.589 0.575 0.597 - - 0 - 0.00%
2023-08-29 0 0.800 0.780 0.820 0.800 0.810 64,000 51,240 0.8006 0.589 0.575 0.604 0.589 0.597 86,886 0.5897 0.00%
2023-08-28 0 0.800 0.770 0.800 - - 0 0 - 0.589 0.567 0.589 - - 0 - 0.00%
2023-08-25 0 0.800 0.770 0.810 0.770 0.800 44,000 34,000 0.7727 0.589 0.567 0.597 0.567 0.589 59,734 0.5692 1.27%
2023-08-24 0 0.790 0.770 0.790 - - 0 0 - 0.582 0.567 0.582 - - 0 - 0.00%
2023-08-23 0 0.790 0.770 0.790 0.780 0.800 40,000 31,360 0.7840 0.582 0.567 0.582 0.575 0.589 54,304 0.5775 -2.47%
2023-08-22 0 0.810 0.780 0.810 - - 0 0 - 0.597 0.575 0.597 - - 0 - 0.00%
2023-08-21 0 0.810 0.790 0.810 0.770 0.810 48,000 37,760 0.7867 0.597 0.582 0.597 0.567 0.597 65,165 0.5795 0.00%
2023-08-18 0 0.810 0.780 0.820 - - 0 0 - 0.597 0.575 0.604 - - 0 - 0.00%
2023-08-17 0 0.810 0.770 0.810 - - 0 0 - 0.597 0.567 0.597 - - 0 - 0.00%
2023-08-16 0 0.810 0.790 0.820 - - 0 0 - 0.597 0.582 0.604 - - 0 - 0.00%
2023-08-15 0 0.810 0.790 0.820 - - 0 0 - 0.597 0.582 0.604 - - 0 - 0.00%
2023-08-14 0 0.810 0.790 0.810 0.810 0.810 48,000 38,880 0.8100 0.597 0.582 0.597 0.597 0.597 65,165 0.5966 1.25%
2023-08-11 0 0.800 0.790 0.830 - - 4,000 3,240 0.8100 0.589 0.582 0.611 - - 5,430 0.5966 0.00%
2023-08-10 0 0.800 0.780 0.810 0.770 0.800 132,000 102,480 0.7764 0.589 0.575 0.597 0.567 0.589 179,203 0.5719 -3.61%
2023-08-09 0 0.830 0.810 0.840 - - 0 0 - 0.611 0.597 0.619 - - 0 - 0.00%
2023-08-08 0 0.830 0.810 0.840 0.810 0.830 12,000 9,800 0.8167 0.611 0.597 0.619 0.597 0.611 16,291 0.6016 -1.19%
2023-08-07 0 0.840 0.810 0.840 - - 0 0 - 0.619 0.597 0.619 - - 0 - 0.00%
2023-08-04 0 0.840 0.810 0.840 - - 0 0 - 0.619 0.597 0.619 - - 0 - 0.00%
2023-08-03 0 0.840 0.810 0.840 0.840 0.840 16,000 13,440 0.8400 0.619 0.597 0.619 0.619 0.619 21,722 0.6187 0.00%
2023-08-02 0 0.840 0.800 0.850 0.840 0.840 24,000 20,160 0.8400 0.619 0.589 0.626 0.619 0.619 32,582 0.6187 0.00%
2023-08-01 0 0.840 0.760 0.840 - - 0 0 - 0.619 0.560 0.619 - - 0 - 0.00%
2023-07-31 0 0.840 0.760 0.840 - - 0 0 - 0.619 0.560 0.619 - - 0 - 0.00%
2023-07-28 0 0.840 0.760 0.840 0.800 0.840 8,000 6,560 0.8200 0.619 0.560 0.619 0.589 0.619 10,861 0.6040 0.00%
2023-07-27 0 0.840 0.800 0.840 - - 0 0 - 0.619 0.589 0.619 - - 0 - 0.00%
2023-07-26 0 0.840 0.800 0.840 - - 0 0 - 0.619 0.589 0.619 - - 0 - 0.00%
2023-07-25 0 0.840 0.800 0.840 - - 0 0 - 0.619 0.589 0.619 - - 0 - 0.00%
2023-07-24 0 0.840 0.790 0.840 - - 8,000 6,560 0.8200 0.619 0.582 0.619 - - 10,861 0.6040 0.00%
2023-07-21 0 0.840 0.820 0.840 - - 0 0 - 0.619 0.604 0.619 - - 0 - 0.00%
2023-07-20 0 0.840 0.790 0.840 - - 0 0 - 0.619 0.582 0.619 - - 0 - 0.00%
2023-07-19 0 0.840 0.780 0.840 0.820 0.840 56,000 46,000 0.8214 0.619 0.575 0.619 0.604 0.619 76,025 0.6051 3.70%
2023-07-18 0 0.810 0.760 0.820 0.780 0.810 32,000 25,080 0.7838 0.597 0.560 0.604 0.575 0.597 43,443 0.5773 1.25%
2023-07-14 0 0.800 0.780 0.810 0.800 0.800 40,000 32,000 0.8000 0.589 0.575 0.597 0.589 0.589 54,304 0.5893 -1.23%
2023-07-13 0 0.810 0.780 0.820 0.780 0.810 28,000 21,960 0.7843 0.597 0.575 0.604 0.575 0.597 38,013 0.5777 1.25%
2023-07-12 0 0.800 0.780 0.820 - - 0 0 - 0.589 0.575 0.604 - - 0 - 0.00%
2023-07-11 0 0.800 0.770 0.820 0.800 0.800 8,000 6,400 0.8000 0.589 0.567 0.604 0.589 0.589 10,861 0.5893 2.56%
2023-07-10 0 0.780 0.770 0.820 - - 0 0 - 0.575 0.567 0.604 - - 0 - 0.00%
2023-07-07 0 0.780 0.760 0.810 0.760 0.780 24,000 18,640 0.7767 0.575 0.560 0.597 0.560 0.575 32,582 0.5721 0.00%
2023-07-06 0 0.780 0.770 0.800 0.780 0.780 88,000 68,640 0.7800 0.575 0.567 0.589 0.575 0.575 119,468 0.5745 -2.50%
2023-07-05 0 0.800 0.780 0.800 - - 0 0 - 0.589 0.575 0.589 - - 0 - 0.00%
2023-07-04 0 0.800 0.780 0.830 - - 0 0 - 0.589 0.575 0.611 - - 0 - 0.00%
2023-07-03 0 0.800 0.770 0.820 0.770 0.800 56,000 44,640 0.7971 0.589 0.567 0.604 0.567 0.589 76,025 0.5872 3.90%
2023-06-30 0 0.770 0.760 0.770 - - 0 0 - 0.567 0.560 0.567 - - 0 - 0.00%
2023-06-29 0 0.770 0.760 0.790 0.760 0.780 60,000 45,720 0.7620 0.567 0.560 0.582 0.560 0.575 81,456 0.5613 -2.53%
2023-06-28 0 0.790 0.760 0.790 - - 0 0 - 0.582 0.560 0.582 - - 0 - 0.00%
2023-06-27 0 0.790 0.760 0.790 0.760 0.790 24,000 18,360 0.7650 0.582 0.560 0.582 0.560 0.582 32,582 0.5635 2.60%
2023-06-26 0 0.770 0.760 0.800 0.760 0.800 68,000 52,480 0.7718 0.567 0.560 0.589 0.560 0.589 92,316 0.5685 0.00%
2023-06-23 0 0.770 0.770 0.810 0.770 0.780 104,000 80,760 0.7765 0.567 0.567 0.597 0.567 0.575 141,190 0.5720 -2.53%
2023-06-21 0 0.790 0.790 0.810 0.790 0.800 80,000 63,480 0.7935 0.582 0.582 0.597 0.582 0.589 108,608 0.5845 -3.66%
2023-06-20 0 0.820 0.800 0.840 - - 0 0 - 0.604 0.589 0.619 - - 0 - 0.00%
2023-06-19 0 0.820 0.800 0.840 0.820 0.820 24,000 19,680 0.8200 0.604 0.589 0.619 0.604 0.604 32,582 0.6040 0.00%
2023-06-16 0 0.820 0.790 0.820 - - 0 0 - 0.604 0.582 0.604 - - 0 - 0.00%
2023-06-15 0 0.820 0.790 0.820 - - 0 0 - 0.604 0.582 0.604 - - 0 - 0.00%
2023-06-14 0 0.820 0.790 0.820 0.820 0.820 4,000 3,280 0.8200 0.604 0.582 0.604 0.604 0.604 5,430 0.6040 0.00%
2023-06-13 0 0.820 0.790 0.820 - - 0 0 - 0.604 0.582 0.604 - - 0 - 0.00%
2023-06-12 0 0.820 0.790 0.820 0.790 0.820 32,000 25,440 0.7950 0.604 0.582 0.604 0.582 0.604 43,443 0.5856 2.50%
2023-06-09 0 0.800 0.800 0.830 - - 0 0 - 0.589 0.589 0.611 - - 0 - 0.00%
2023-06-08 0 0.800 0.800 0.830 - - 0 0 - 0.589 0.589 0.611 - - 0 - 0.00%
2023-06-07 0 0.800 0.800 0.830 - - 0 0 - 0.589 0.589 0.611 - - 0 - 0.00%
2023-06-06 0 0.800 0.790 0.830 0.800 0.810 16,000 12,840 0.8025 0.589 0.582 0.611 0.589 0.597 21,722 0.5911 -3.61%
2023-06-05 0 0.830 0.790 0.830 0.790 0.830 40,000 31,760 0.7940 0.611 0.582 0.611 0.582 0.611 54,304 0.5849 0.00%
2023-06-02 0 0.830 0.780 0.830 - - 0 0 - 0.611 0.575 0.611 - - 0 - 0.00%
2023-06-01 0 0.830 0.790 0.830 0.830 0.830 24,000 19,920 0.8300 0.611 0.582 0.611 0.611 0.611 32,582 0.6114 0.00%
2023-05-31 0 0.830 0.790 0.830 0.830 0.830 4,000 3,320 0.8300 0.611 0.582 0.611 0.611 0.611 5,430 0.6114 0.00%
2023-05-30 0 0.830 0.790 0.840 - - 0 0 - 0.611 0.582 0.619 - - 0 - 0.00%
2023-05-29 0 0.830 0.790 0.830 - - 0 0 - 0.611 0.582 0.611 - - 0 - 0.00%
2023-05-25 0 0.830 0.780 0.830 - - 0 0 - 0.611 0.575 0.611 - - 0 - 0.00%
2023-05-24 0 0.830 0.800 0.840 - - 0 0 - 0.611 0.589 0.619 - - 0 - 0.00%
2023-05-23 0 0.830 0.790 0.840 - - 0 0 - 0.611 0.582 0.619 - - 0 - 0.00%
2023-05-22 0 0.830 0.800 0.840 - - 0 0 - 0.611 0.589 0.619 - - 0 - 0.00%
2023-05-19 0 0.830 0.790 0.840 0.780 0.830 8,000 6,440 0.8050 0.611 0.582 0.619 0.575 0.611 10,861 0.5930 2.47%
2023-05-18 0 0.810 0.790 0.840 - - 0 0 - 0.597 0.582 0.619 - - 0 - 0.00%
2023-05-17 0 0.810 0.790 0.840 - - 0 0 - 0.597 0.582 0.619 - - 0 - 0.00%
2023-05-16 0 0.810 0.810 0.840 0.800 0.840 8,000 6,560 0.8200 0.597 0.597 0.619 0.589 0.619 10,861 0.6040 -2.41%
2023-05-15 0 0.830 0.830 0.840 0.800 0.830 48,000 39,320 0.8192 0.611 0.611 0.619 0.589 0.611 65,165 0.6034 0.00%
2023-05-12 0 0.830 0.800 0.830 0.760 0.830 172,000 132,520 0.7705 0.611 0.589 0.611 0.560 0.611 233,506 0.5675 -1.19%
2023-05-11 0 0.840 0.810 0.840 - - 0 0 - 0.619 0.597 0.619 - - 0 - 0.00%
2023-05-10 0 0.840 0.810 0.840 0.820 0.840 56,000 46,000 0.8214 0.619 0.597 0.619 0.604 0.619 76,025 0.6051 2.44%
2023-05-09 0 0.820 0.800 0.820 0.820 0.820 16,000 13,120 0.8200 0.604 0.589 0.604 0.604 0.604 21,722 0.6040 0.00%
2023-05-08 0 0.820 0.820 0.850 0.820 0.830 68,000 56,160 0.8259 0.604 0.604 0.626 0.604 0.611 92,316 0.6083 -3.53%
2023-05-05 0 0.850 0.830 0.850 - - 0 0 - 0.626 0.611 0.626 - - 0 - -1.16%
2023-05-04 0 0.860 0.820 0.860 0.820 0.870 16,000 13,440 0.8400 0.633 0.604 0.633 0.604 0.641 21,722 0.6187 0.00%
2023-05-03 0 0.860 0.830 0.860 - - 0 0 - 0.633 0.611 0.633 - - 0 - 0.00%
2023-05-02 0 0.860 0.840 0.860 0.860 0.860 8,000 6,880 0.8600 0.633 0.619 0.633 0.633 0.633 10,861 0.6335 3.61%
2023-04-28 0 0.830 0.830 0.840 0.820 0.830 108,000 88,800 0.8222 0.611 0.611 0.619 0.604 0.611 146,620 0.6056 -1.19%
2023-04-27 0 0.840 0.830 0.860 0.840 0.850 132,000 111,120 0.8418 0.619 0.611 0.633 0.619 0.626 179,203 0.6201 -2.33%
2023-04-26 0 0.860 0.850 0.860 0.860 0.860 4,000 3,440 0.8600 0.633 0.626 0.633 0.633 0.633 5,430 0.6335 -2.27%
2023-04-25 0 0.880 0.850 0.880 0.880 0.900 24,000 21,440 0.8933 0.648 0.626 0.648 0.648 0.663 32,582 0.6580 2.33%
2023-04-24 0 0.860 0.840 0.870 - - 0 0 - 0.633 0.619 0.641 - - 0 - 0.00%
2023-04-21 0 0.860 0.850 0.900 0.850 0.870 116,000 98,800 0.8517 0.633 0.626 0.663 0.626 0.641 157,481 0.6274 -2.27%
2023-04-20 0 0.880 0.850 0.900 - - 0 0 - 0.648 0.626 0.663 - - 0 - 0.00%
2023-04-19 0 0.880 0.850 0.890 - - 0 0 - 0.648 0.626 0.656 - - 0 - 0.00%
2023-04-18 0 0.880 0.860 0.890 - - 0 0 - 0.648 0.633 0.656 - - 0 - 0.00%
2023-04-17 0 0.880 0.860 0.890 0.870 0.880 24,000 20,920 0.8717 0.648 0.633 0.656 0.641 0.648 32,582 0.6421 2.33%
2023-04-14 0 0.860 0.840 0.860 0.860 0.860 8,000 6,880 0.8600 0.633 0.619 0.633 0.633 0.633 10,861 0.6335 1.18%
2023-04-13 0 0.850 0.850 0.870 0.840 0.870 24,000 20,440 0.8517 0.626 0.626 0.641 0.619 0.641 32,582 0.6273 -1.16%
2023-04-12 0 0.860 0.850 0.860 0.860 0.860 8,000 6,880 0.8600 0.633 0.626 0.633 0.633 0.633 10,861 0.6335 -2.27%
2023-04-11 0 0.880 0.860 0.890 0.840 0.880 20,000 17,200 0.8600 0.648 0.633 0.656 0.619 0.648 27,152 0.6335 -1.12%
2023-04-06 0 0.890 0.860 0.900 - - 0 0 - 0.656 0.633 0.663 - - 0 - 0.00%
2023-04-04 0 0.890 0.850 0.900 0.890 0.890 12,000 10,680 0.8900 0.656 0.626 0.663 0.656 0.656 16,291 0.6556 -1.11%
2023-04-03 0 0.900 0.850 0.930 0.900 0.900 48,000 43,040 0.8967 0.663 0.626 0.685 0.663 0.663 65,165 0.6605 0.00%
2023-03-31 0 0.900 0.870 0.900 0.900 0.900 4,000 3,600 0.9000 0.663 0.641 0.663 0.663 0.663 5,430 0.6629 0.00%
2023-03-30 0 0.900 0.870 0.900 - - 0 0 - 0.663 0.641 0.663 - - 0 - 0.00%
2023-03-29 0 0.900 0.850 0.900 - - 0 0 - 0.663 0.626 0.663 - - 0 - 0.00%
2023-03-28 0 0.900 0.850 0.920 0.900 0.900 100,000 90,000 0.9000 0.663 0.626 0.678 0.663 0.663 135,760 0.6629 2.27%
2023-03-27 0 0.880 0.850 0.900 0.830 0.880 1,276,000 1,073,520 0.8413 0.648 0.626 0.663 0.611 0.648 1,732,292 0.6197 -2.22%
2023-03-24 0 0.900 0.880 0.900 0.900 0.900 16,000 14,400 0.9000 0.663 0.648 0.663 0.663 0.663 21,722 0.6629 0.00%
2023-03-23 0 0.900 0.870 0.900 0.850 0.900 64,000 55,680 0.8700 0.663 0.641 0.663 0.626 0.663 86,886 0.6408 2.27%
2023-03-22 0 0.880 0.860 0.930 - - 0 0 - 0.648 0.633 0.685 - - 0 - 0.00%
2023-03-21 0 0.880 0.870 0.910 0.870 0.880 24,000 20,920 0.8717 0.648 0.641 0.670 0.641 0.648 32,582 0.6421 0.00%
2023-03-20 0 0.880 0.870 0.900 0.870 0.930 1,424,000 1,285,800 0.9029 0.648 0.641 0.663 0.641 0.685 1,933,216 0.6651 -2.22%
2023-03-17 0 0.900 0.880 0.910 0.860 0.900 40,000 34,720 0.8680 0.663 0.648 0.670 0.633 0.663 54,304 0.6394 1.12%
2023-03-16 0 0.890 0.880 0.930 0.890 0.890 12,000 10,680 0.8900 0.656 0.648 0.685 0.656 0.656 16,291 0.6556 2.30%
2023-03-15 0 0.870 0.860 0.870 0.870 0.870 152,000 133,600 0.8789 0.641 0.633 0.641 0.641 0.641 206,354 0.6474 -4.40%
2023-03-14 0 0.910 0.870 0.920 0.870 0.910 96,000 84,240 0.8775 0.670 0.641 0.678 0.641 0.670 130,329 0.6464 3.41%
2023-03-13 0 0.880 0.880 0.890 0.880 0.880 96,000 84,480 0.8800 0.648 0.648 0.656 0.648 0.648 130,329 0.6482 -2.22%
2023-03-10 0 0.900 0.900 0.920 0.880 0.880 4,000 3,520 0.8800 0.663 0.663 0.678 0.648 0.648 5,430 0.6482 -2.17%
2023-03-09 0 0.920 0.870 0.930 0.920 0.920 32,000 29,440 0.9200 0.678 0.641 0.685 0.678 0.678 43,443 0.6777 -1.08%
2023-03-08 0 0.930 0.870 0.930 - - 0 0 - 0.685 0.641 0.685 - - 0 - 0.00%
2023-03-07 0 0.930 0.890 0.930 0.900 0.940 164,000 148,840 0.9076 0.685 0.656 0.685 0.663 0.692 222,646 0.6685 3.33%
2023-03-06 0 0.900 0.890 0.900 0.890 0.900 224,000 199,400 0.8902 0.663 0.656 0.663 0.656 0.663 304,101 0.6557 2.27%
2023-03-03 0 0.880 0.880 0.890 0.850 0.900 100,000 87,920 0.8792 0.648 0.648 0.656 0.626 0.663 135,760 0.6476 -2.22%
2023-03-02 0 0.900 0.870 0.900 - - 0 0 - 0.663 0.641 0.663 - - 0 - -0.88%
2023-03-01 0 0.930 0.890 0.930 - - 0 0 - 0.669 0.640 0.669 - - 0 - 0.00%
2023-02-28 0 0.930 0.890 0.930 - - 0 0 - 0.669 0.640 0.669 - - 0 - 0.00%
2023-02-27 0 0.930 0.900 0.930 0.890 0.930 104,000 94,600 0.9096 0.669 0.647 0.669 0.640 0.669 144,611 0.6542 3.33%
2023-02-24 0 0.900 0.880 0.900 0.860 0.920 412,000 363,560 0.8824 0.647 0.633 0.647 0.618 0.662 572,881 0.6346 1.12%
2023-02-23 0 0.890 0.890 0.910 0.860 0.890 128,000 113,160 0.8841 0.640 0.640 0.654 0.618 0.640 177,983 0.6358 -3.26%
2023-02-22 0 0.920 0.910 0.930 0.870 0.920 380,000 336,560 0.8857 0.662 0.654 0.669 0.626 0.662 528,386 0.6370 1.10%
2023-02-21 0 0.910 0.880 0.910 0.880 0.930 656,000 590,400 0.9000 0.654 0.633 0.654 0.633 0.669 912,160 0.6473 3.41%
2023-02-20 0 0.880 0.850 0.920 0.820 0.890 24,000 20,200 0.8417 0.633 0.611 0.662 0.590 0.640 33,372 0.6053 -1.12%
2023-02-17 0 0.890 0.810 0.900 0.880 0.890 12,000 10,640 0.8867 0.640 0.583 0.647 0.633 0.640 16,686 0.6377 2.30%
2023-02-16 0 0.870 0.810 0.870 0.870 0.870 4,000 3,480 0.8700 0.626 0.583 0.626 0.626 0.626 5,562 0.6257 1.16%
2023-02-15 0 0.860 0.810 0.870 - - 0 0 - 0.618 0.583 0.626 - - 0 - 0.00%
2023-02-14 0 0.860 0.800 0.870 0.840 0.860 12,000 10,240 0.8533 0.618 0.575 0.626 0.604 0.618 16,686 0.6137 2.38%
2023-02-13 0 0.840 0.800 0.840 - - 0 0 - 0.604 0.575 0.604 - - 0 - 0.00%
2023-02-10 0 0.840 0.800 0.840 - - 0 0 - 0.604 0.575 0.604 - - 0 - 0.00%
2023-02-09 0 0.840 0.800 0.840 - - 0 0 - 0.604 0.575 0.604 - - 0 - 0.00%
2023-02-08 0 0.840 0.830 0.860 0.840 0.840 4,000 3,360 0.8400 0.604 0.597 0.618 0.604 0.604 5,562 0.6041 1.20%
2023-02-07 0 0.830 0.830 0.860 0.800 0.810 12,000 9,680 0.8067 0.597 0.597 0.618 0.575 0.583 16,686 0.5801 1.22%
2023-02-06 0 0.820 0.810 0.840 0.820 0.860 248,000 206,920 0.8344 0.590 0.583 0.604 0.590 0.618 344,841 0.6000 -3.53%
2023-02-03 0 0.850 0.850 0.880 0.850 0.880 92,000 78,680 0.8552 0.611 0.611 0.633 0.611 0.633 127,925 0.6150 -3.41%
2023-02-02 0 0.880 0.870 0.880 0.880 0.880 28,000 24,640 0.8800 0.633 0.626 0.633 0.633 0.633 38,934 0.6329 0.00%
2023-02-01 0 0.880 0.850 0.880 0.850 0.880 8,000 6,920 0.8650 0.633 0.611 0.633 0.611 0.633 11,124 0.6221 3.53%
2023-01-31 0 0.850 0.830 0.860 0.850 0.860 120,000 102,800 0.8567 0.611 0.597 0.618 0.611 0.618 166,859 0.6161 0.00%
2023-01-30 0 0.850 0.810 0.850 0.820 0.850 188,000 155,640 0.8279 0.611 0.583 0.611 0.590 0.611 261,412 0.5954 4.94%
2023-01-27 0 0.810 0.790 0.810 0.820 0.820 28,000 22,960 0.8200 0.583 0.568 0.583 0.590 0.590 38,934 0.5897 2.53%
2023-01-26 0 0.790 0.790 0.800 - - 0 0 - 0.568 0.568 0.575 - - 0 - 1.28%
2023-01-20 0 0.780 0.780 0.820 0.780 0.780 4,000 3,120 0.7800 0.561 0.561 0.590 0.561 0.561 5,562 0.5610 -4.88%
2023-01-19 0 0.820 0.780 0.820 - - 0 0 - 0.590 0.561 0.590 - - 0 - 0.00%
2023-01-18 0 0.820 0.780 0.820 - - 0 0 - 0.590 0.561 0.590 - - 0 - 0.00%
2023-01-17 0 0.820 0.780 0.820 0.810 0.820 24,000 19,480 0.8117 0.590 0.561 0.590 0.583 0.590 33,372 0.5837 1.23%
2023-01-16 0 0.810 0.810 0.820 0.810 0.820 36,000 29,240 0.8122 0.583 0.583 0.590 0.583 0.590 50,058 0.5841 1.25%
2023-01-13 0 0.800 0.780 0.810 0.800 0.800 44,000 35,280 0.8018 0.575 0.561 0.583 0.575 0.575 61,181 0.5766 -1.23%
2023-01-12 0 0.810 0.780 0.810 - - 0 0 - 0.583 0.561 0.583 - - 0 - 0.00%
2023-01-11 0 0.810 0.780 0.810 0.810 0.810 40,000 32,400 0.8100 0.583 0.561 0.583 0.583 0.583 55,620 0.5825 -1.22%
2023-01-10 0 0.820 0.800 0.820 0.810 0.820 36,000 29,280 0.8133 0.590 0.575 0.590 0.583 0.590 50,058 0.5849 2.50%
2023-01-09 0 0.800 0.780 0.800 - - 0 0 - 0.575 0.561 0.575 - - 0 - 0.00%
2023-01-06 0 0.800 0.780 0.800 0.790 0.810 140,000 111,320 0.7951 0.575 0.561 0.575 0.568 0.583 194,668 0.5718 1.27%
2023-01-05 0 0.790 0.780 0.790 0.790 0.790 48,000 37,920 0.7900 0.568 0.561 0.568 0.568 0.568 66,743 0.5681 1.28%
2023-01-04 0 0.780 0.770 0.780 0.780 0.780 128,000 99,840 0.7800 0.561 0.554 0.561 0.561 0.561 177,983 0.5610 0.00%
2023-01-03 0 0.780 0.760 0.790 0.760 0.780 44,000 34,240 0.7782 0.561 0.547 0.568 0.547 0.561 61,181 0.5596 0.00%
2022-12-30 0 0.780 0.770 0.790 0.780 0.800 8,000 6,320 0.7900 0.561 0.554 0.568 0.561 0.575 11,124 0.5681 0.00%
2022-12-29 0 0.780 0.760 0.810 - - 0 0 - 0.561 0.547 0.583 - - 0 - 0.00%
2022-12-28 0 0.780 0.760 0.790 0.760 0.800 100,000 78,480 0.7848 0.561 0.547 0.568 0.547 0.575 139,049 0.5644 1.30%
2022-12-23 0 0.770 0.760 0.800 - - 0 0 - 0.554 0.547 0.575 - - 0 - 0.00%
2022-12-22 0 0.770 0.760 0.860 0.760 0.770 20,000 15,280 0.7640 0.554 0.547 0.618 0.547 0.554 27,810 0.5494 0.00%
2022-12-21 0 0.770 0.750 0.770 - - 0 0 - 0.554 0.539 0.554 - - 0 - 0.00%
2022-12-20 0 0.770 0.710 0.760 0.750 0.760 108,000 81,040 0.7504 0.554 0.511 0.547 0.539 0.547 150,173 0.5396 -1.28%
2022-12-19 0 0.780 0.760 0.800 0.780 0.780 4,000 3,120 0.7800 0.561 0.547 0.575 0.561 0.561 5,562 0.5610 1.30%
2022-12-16 0 0.770 0.750 0.780 - - 0 0 - 0.554 0.539 0.561 - - 0 - 0.00%
2022-12-15 0 0.770 0.750 0.780 - - 0 0 - 0.554 0.539 0.561 - - 0 - 0.00%
2022-12-14 0 0.770 0.750 0.780 0.770 0.780 8,000 6,200 0.7750 0.554 0.539 0.561 0.554 0.561 11,124 0.5574 1.32%
2022-12-13 0 0.760 0.700 0.770 0.760 0.760 108,000 81,080 0.7507 0.547 0.503 0.554 0.547 0.547 150,173 0.5399 -3.80%
2022-12-12 0 0.790 0.760 0.790 0.800 0.800 4,000 3,200 0.8000 0.568 0.547 0.568 0.575 0.575 5,562 0.5753 0.00%
2022-12-09 0 0.790 0.770 0.800 0.780 0.790 12,000 9,400 0.7833 0.568 0.554 0.575 0.561 0.568 16,686 0.5634 -1.25%
2022-12-08 0 0.800 0.770 0.800 0.790 0.800 12,000 9,520 0.7933 0.575 0.554 0.575 0.568 0.575 16,686 0.5705 3.90%
2022-12-07 0 0.770 0.730 0.780 0.760 0.770 124,000 93,320 0.7526 0.554 0.525 0.561 0.547 0.554 172,421 0.5412 -3.75%
2022-12-06 0 0.800 0.760 0.800 - - 0 0 - 0.575 0.547 0.575 - - 0 - 0.00%
2022-12-05 0 0.800 0.760 0.800 0.800 0.800 8,000 6,400 0.8000 0.575 0.547 0.575 0.575 0.575 11,124 0.5753 0.00%
2022-12-02 0 0.800 0.760 0.810 0.800 0.800 20,000 16,000 0.8000 0.575 0.547 0.583 0.575 0.575 27,810 0.5753 0.00%
2022-12-01 0 0.800 0.760 0.810 0.760 0.800 36,000 27,680 0.7689 0.575 0.547 0.583 0.547 0.575 50,058 0.5530 -2.44%
2022-11-30 0 0.820 0.790 0.820 0.770 0.840 96,000 77,520 0.8075 0.590 0.568 0.590 0.554 0.604 133,487 0.5807 9.33%
2022-11-29 0 0.750 0.740 0.750 0.750 0.760 12,000 9,080 0.7567 0.539 0.532 0.539 0.539 0.547 16,686 0.5442 -0.27%
2022-11-28 0 0.820 0.810 0.820 0.790 0.820 176,000 141,520 0.8041 0.541 0.534 0.541 0.521 0.541 266,855 0.5303 2.50%
2022-11-25 0 0.800 0.800 0.830 - - 0 0 - 0.528 0.528 0.547 - - 0 - 1.27%
2022-11-24 0 0.790 0.770 0.810 0.770 0.790 16,000 12,480 0.7800 0.521 0.508 0.534 0.508 0.521 24,260 0.5144 -2.47%
2022-11-23 0 0.810 0.780 0.810 0.750 0.820 168,000 135,880 0.8088 0.534 0.514 0.534 0.495 0.541 254,726 0.5334 0.00%
2022-11-22 0 0.810 0.780 0.810 - - 0 0 - 0.534 0.514 0.534 - - 0 - 0.00%
2022-11-21 0 0.810 0.750 0.810 - - 0 0 - 0.534 0.495 0.534 - - 0 - -1.22%
2022-11-18 0 0.820 0.760 0.820 0.820 0.820 12,000 9,840 0.8200 0.541 0.501 0.541 0.541 0.541 18,195 0.5408 2.50%
2022-11-17 0 0.800 0.740 0.800 - - 0 0 - 0.528 0.488 0.528 - - 0 - 0.00%
2022-11-16 0 0.800 0.740 0.800 - - 0 0 - 0.528 0.488 0.528 - - 0 - 0.00%
2022-11-15 0 0.800 0.760 0.800 0.780 0.800 24,000 18,800 0.7833 0.528 0.501 0.528 0.514 0.528 36,389 0.5166 2.56%
2022-11-14 0 0.780 0.740 0.780 0.800 0.810 48,000 38,800 0.8083 0.514 0.488 0.514 0.528 0.534 72,779 0.5331 -3.70%
2022-11-11 0 0.810 0.740 0.810 0.810 0.810 4,000 3,240 0.8100 0.534 0.488 0.534 0.534 0.534 6,065 0.5342 1.25%
2022-11-10 0 0.800 0.770 0.800 - - 0 0 - 0.528 0.508 0.528 - - 0 - 0.00%
2022-11-09 0 0.800 0.780 0.800 0.800 0.800 4,000 3,200 0.8000 0.528 0.514 0.528 0.528 0.528 6,065 0.5276 0.00%
2022-11-08 0 0.800 0.760 0.800 0.800 0.800 4,000 3,200 0.8000 0.528 0.501 0.528 0.528 0.528 6,065 0.5276 0.00%
2022-11-07 0 0.800 0.760 0.800 0.800 0.800 4,000 3,200 0.8000 0.528 0.501 0.528 0.528 0.528 6,065 0.5276 5.26%
2022-11-04 0 0.760 0.740 0.760 0.740 0.760 48,000 36,240 0.7550 0.501 0.488 0.501 0.488 0.501 72,779 0.4979 2.70%
2022-11-03 0 0.740 0.740 0.760 0.720 0.750 36,000 26,800 0.7444 0.488 0.488 0.501 0.475 0.495 54,584 0.4910 -2.63%
2022-11-02 0 0.760 0.750 0.760 0.760 0.760 16,000 12,160 0.7600 0.501 0.495 0.501 0.501 0.501 24,260 0.5012 -2.56%
2022-11-01 0 0.780 0.760 0.780 0.800 0.800 28,000 22,400 0.8000 0.514 0.501 0.514 0.528 0.528 42,454 0.5276 0.00%
2022-10-31 0 0.780 0.730 0.780 0.780 0.780 8,000 6,240 0.7800 0.514 0.481 0.514 0.514 0.514 12,130 0.5144 0.00%
2022-10-28 0 0.780 0.760 0.780 - - 0 0 - 0.514 0.501 0.514 - - 0 - -1.27%
2022-10-27 0 0.790 0.740 0.790 0.800 0.800 12,000 9,600 0.8000 0.521 0.488 0.521 0.528 0.528 18,195 0.5276 2.60%
2022-10-26 0 0.770 0.770 0.800 - - 0 0 - 0.508 0.508 0.528 - - 0 - 0.00%
2022-10-25 0 0.770 0.770 0.800 - - 0 0 - 0.508 0.508 0.528 - - 0 - 0.00%
2022-10-24 0 0.770 0.740 0.780 0.730 0.770 56,000 42,000 0.7500 0.508 0.488 0.514 0.481 0.508 84,909 0.4946 -3.75%
2022-10-21 0 0.800 0.780 0.800 0.780 0.800 360,000 285,520 0.7931 0.528 0.514 0.528 0.514 0.528 545,841 0.5231 3.90%
2022-10-20 0 0.770 0.750 0.790 0.720 0.770 68,000 51,840 0.7624 0.508 0.495 0.521 0.475 0.508 103,103 0.5028 -2.53%
2022-10-19 0 0.790 0.760 0.800 - - 0 0 - 0.521 0.501 0.528 - - 0 - 0.00%
2022-10-18 0 0.790 0.770 0.800 0.730 0.800 12,000 9,280 0.7733 0.521 0.508 0.528 0.481 0.528 18,195 0.5100 0.00%
2022-10-17 0 0.790 0.720 0.790 0.790 0.790 100,000 79,000 0.7900 0.521 0.475 0.521 0.521 0.521 151,622 0.5210 1.28%
2022-10-14 0 0.780 0.750 0.790 0.730 0.800 100,000 78,720 0.7872 0.514 0.495 0.521 0.481 0.528 151,622 0.5192 -1.27%
2022-10-13 0 0.790 0.720 0.800 0.790 0.790 20,000 15,520 0.7760 0.521 0.475 0.528 0.521 0.521 30,324 0.5118 -1.25%
2022-10-12 0 0.800 0.770 0.800 - - 0 0 - 0.528 0.508 0.528 - - 0 - 0.00%
2022-10-11 0 0.800 0.740 0.800 0.800 0.800 8,000 6,400 0.8000 0.528 0.488 0.528 0.528 0.528 12,130 0.5276 1.27%
2022-10-10 0 0.790 0.760 0.790 - - 0 0 - 0.521 0.501 0.521 - - 0 - 0.00%
2022-10-07 0 0.790 0.740 0.790 - - 0 0 - 0.521 0.488 0.521 - - 0 - 0.00%
2022-10-06 0 0.790 0.760 0.800 0.750 0.790 52,000 40,120 0.7715 0.521 0.501 0.528 0.495 0.521 78,844 0.5089 0.00%
2022-10-05 0 0.790 0.780 0.800 0.790 0.800 288,000 227,960 0.7915 0.521 0.514 0.528 0.521 0.528 436,673 0.5220 0.00%
2022-10-03 0 0.790 0.760 0.790 0.760 0.800 288,000 223,560 0.7763 0.521 0.501 0.521 0.501 0.528 436,673 0.5120 5.33%
2022-09-30 0 0.750 0.710 0.770 0.710 0.750 244,000 182,080 0.7462 0.495 0.468 0.508 0.468 0.495 369,959 0.4922 1.35%
2022-09-29 0 0.740 0.710 0.730 0.730 0.730 8,000 5,840 0.7300 0.488 0.468 0.481 0.481 0.481 12,130 0.4815 0.00%
2022-09-28 0 0.740 0.700 0.750 0.710 0.740 8,000 5,800 0.7250 0.488 0.462 0.495 0.468 0.488 12,130 0.4782 -2.63%
2022-09-27 0 0.760 0.750 0.760 - - 0 0 - 0.501 0.495 0.501 - - 0 - 0.00%
2022-09-26 0 0.760 0.750 0.760 - - 0 0 - 0.501 0.495 0.501 - - 0 - 0.00%
2022-09-23 0 0.760 0.710 0.760 - - 0 0 - 0.501 0.468 0.501 - - 0 - 0.00%
2022-09-22 0 0.760 0.710 0.760 0.700 0.760 324,000 228,960 0.7067 0.501 0.468 0.501 0.462 0.501 491,257 0.4661 0.00%
2022-09-21 0 0.760 0.720 0.760 0.760 0.760 8,000 6,080 0.7600 0.501 0.475 0.501 0.501 0.501 12,130 0.5012 1.33%
2022-09-20 0 0.750 0.740 0.750 0.720 0.760 104,000 77,080 0.7412 0.495 0.488 0.495 0.475 0.501 157,687 0.4888 4.17%
2022-09-19 0 0.720 0.710 0.720 0.690 0.780 1,052,000 755,320 0.7180 0.475 0.468 0.475 0.455 0.514 1,595,068 0.4735 16.13%
2022-09-16 0 0.620 0.610 0.630 - - 0 0 - 0.409 0.402 0.416 - - 0 - 0.00%
2022-09-15 0 0.620 0.600 0.640 - - 0 0 - 0.409 0.396 0.422 - - 0 - 0.00%
2022-09-14 0 0.620 0.620 0.640 0.610 0.640 8,000 5,000 0.6250 0.409 0.409 0.422 0.402 0.422 12,130 0.4122 -1.59%
2022-09-13 0 0.630 0.630 0.650 0.610 0.620 24,000 14,840 0.6183 0.416 0.416 0.429 0.402 0.409 36,389 0.4078 1.61%
2022-09-09 0 0.620 0.620 0.630 0.620 0.620 16,000 9,920 0.6200 0.409 0.409 0.416 0.409 0.409 24,260 0.4089 1.64%
2022-09-08 0 0.610 0.590 0.630 - - 0 0 - 0.402 0.389 0.416 - - 0 - 0.00%
2022-09-07 0 0.610 0.590 0.630 - - 0 0 - 0.402 0.389 0.416 - - 0 - 0.00%
2022-09-06 0 0.610 0.610 0.630 0.590 0.600 100,000 59,160 0.5916 0.402 0.402 0.416 0.389 0.396 151,622 0.3902 -3.17%
2022-09-05 0 0.630 0.600 0.630 - - 0 0 - 0.416 0.396 0.416 - - 0 - -1.56%
2022-09-02 0 0.640 0.600 0.640 - - 0 0 - 0.422 0.396 0.422 - - 0 - 0.00%
2022-09-01 0 0.640 0.600 0.640 - - 0 0 - 0.422 0.396 0.422 - - 0 - 0.00%
2022-08-31 0 0.640 0.610 0.640 - - 0 0 - 0.422 0.402 0.422 - - 0 - 0.00%
2022-08-30 0 0.640 0.610 0.640 - - 0 0 - 0.422 0.402 0.422 - - 0 - 0.00%
2022-08-29 0 0.640 0.610 0.640 - - 0 0 - 0.422 0.402 0.422 - - 0 - 0.00%
2022-08-26 0 0.640 0.630 0.650 0.630 0.640 24,000 15,320 0.6383 0.422 0.416 0.429 0.416 0.422 36,389 0.4210 1.59%
2022-08-25 0 0.630 0.610 0.640 - - 0 0 - 0.416 0.402 0.422 - - 0 - 0.00%
2022-08-24 0 0.630 0.610 0.650 - - 0 0 - 0.416 0.402 0.429 - - 0 - 0.00%
2022-08-23 0 0.630 0.600 0.650 - - 0 0 - 0.416 0.396 0.429 - - 0 - 0.00%
2022-08-22 0 0.630 0.630 0.650 - - 0 0 - 0.416 0.416 0.429 - - 0 - 0.00%
2022-08-19 0 0.630 0.630 0.650 0.630 0.630 4,000 2,520 0.6300 0.416 0.416 0.429 0.416 0.416 6,065 0.4155 0.00%
2022-08-18 0 0.630 0.620 0.640 0.630 0.630 48,000 30,240 0.6300 0.416 0.409 0.422 0.416 0.416 72,779 0.4155 0.00%
2022-08-17 0 0.630 0.610 0.650 - - 0 0 - 0.416 0.402 0.429 - - 0 - 0.00%
2022-08-16 0 0.630 0.600 0.650 - - 0 0 - 0.416 0.396 0.429 - - 0 - 0.00%
2022-08-15 0 0.630 0.600 0.630 0.620 0.630 28,000 17,600 0.6286 0.416 0.396 0.416 0.409 0.416 42,454 0.4146 1.61%
2022-08-12 0 0.620 0.600 0.630 0.620 0.620 32,000 19,840 0.6200 0.409 0.396 0.416 0.409 0.409 48,519 0.4089 0.00%
2022-08-11 0 0.620 0.590 0.630 0.600 0.620 76,000 46,080 0.6063 0.409 0.389 0.416 0.396 0.409 115,233 0.3999 3.33%
2022-08-10 0 0.600 0.590 0.600 0.600 0.600 16,000 9,600 0.6000 0.396 0.389 0.396 0.396 0.396 24,260 0.3957 -1.64%
2022-08-09 0 0.610 0.600 0.610 - - 24,000 14,640 0.6100 0.402 0.396 0.402 - - 36,389 0.4023 0.00%
2022-08-08 0 0.610 0.590 0.610 0.610 0.610 8,000 4,880 0.6100 0.402 0.389 0.402 0.402 0.402 12,130 0.4023 0.00%
2022-08-05 0 0.610 0.610 0.640 0.610 0.610 8,000 4,880 0.6100 0.402 0.402 0.422 0.402 0.402 12,130 0.4023 -3.17%
2022-08-04 0 0.630 0.620 0.630 - - 0 0 - 0.416 0.409 0.416 - - 0 - 0.00%
2022-08-03 0 0.630 0.600 0.640 - - 0 0 - 0.416 0.396 0.422 - - 0 - 0.00%
2022-08-02 0 0.630 0.620 0.630 - - 0 0 - 0.416 0.409 0.416 - - 0 - 0.00%
2022-08-01 0 0.630 0.600 0.630 0.600 0.630 60,000 37,560 0.6260 0.416 0.396 0.416 0.396 0.416 90,973 0.4129 0.00%
2022-07-29 0 0.630 0.580 0.630 0.580 0.630 40,000 24,080 0.6020 0.416 0.383 0.416 0.383 0.416 60,649 0.3970 3.28%
2022-07-28 0 0.610 0.610 0.620 0.610 0.620 84,000 51,520 0.6133 0.402 0.402 0.409 0.402 0.409 127,363 0.4045 3.39%
2022-07-27 0 0.590 0.580 0.600 0.580 0.580 4,000 2,320 0.5800 0.389 0.383 0.396 0.383 0.383 6,065 0.3825 0.00%
2022-07-26 0 0.590 0.580 0.600 0.590 0.600 12,000 7,120 0.5933 0.389 0.383 0.396 0.389 0.396 18,195 0.3913 -3.28%
2022-07-25 0 0.610 0.580 0.620 0.570 0.610 296,000 171,920 0.5808 0.402 0.383 0.409 0.376 0.402 448,802 0.3831 0.00%
2022-07-22 0 0.610 0.600 0.640 0.610 0.620 36,000 22,120 0.6144 0.402 0.396 0.422 0.402 0.409 54,584 0.4052 0.00%
2022-07-21 0 0.610 0.590 0.640 - - 0 0 - 0.402 0.389 0.422 - - 0 - 0.00%
2022-07-20 0 0.610 0.600 0.640 0.610 0.610 48,000 29,280 0.6100 0.402 0.396 0.422 0.402 0.402 72,779 0.4023 5.17%
2022-07-19 0 0.580 0.580 0.600 0.580 0.580 4,000 2,320 0.5800 0.383 0.383 0.396 0.383 0.383 6,065 0.3825 -1.69%
2022-07-18 0 0.590 0.570 0.600 0.580 0.600 44,000 26,040 0.5918 0.389 0.376 0.396 0.383 0.396 66,714 0.3903 -3.28%
2022-07-15 0 0.610 0.610 0.620 0.590 0.620 52,000 31,520 0.6062 0.402 0.402 0.409 0.389 0.409 78,844 0.3998 -1.61%
2022-07-14 0 0.620 0.600 0.630 - - 0 0 - 0.409 0.396 0.416 - - 0 - 0.00%
2022-07-13 0 0.620 0.600 0.640 0.620 0.620 4,000 2,480 0.6200 0.409 0.396 0.422 0.409 0.409 6,065 0.4089 -1.59%
2022-07-12 0 0.630 0.610 0.630 - - 0 0 - 0.416 0.402 0.416 - - 0 - 0.00%
2022-07-11 0 0.630 0.600 0.630 0.640 0.640 4,000 2,560 0.6400 0.416 0.396 0.416 0.422 0.422 6,065 0.4221 0.00%
2022-07-08 0 0.630 0.610 0.640 0.620 0.630 16,000 10,000 0.6250 0.416 0.402 0.422 0.409 0.416 24,260 0.4122 -3.08%
2022-07-07 0 0.650 0.600 0.650 0.580 0.650 32,000 19,480 0.6088 0.429 0.396 0.429 0.383 0.429 48,519 0.4015 4.84%
2022-07-06 0 0.620 0.600 0.620 0.630 0.630 4,000 2,520 0.6300 0.409 0.396 0.409 0.416 0.416 6,065 0.4155 0.00%
2022-07-05 0 0.620 0.590 0.680 - - 0 0 - 0.409 0.389 0.448 - - 0 - 0.00%
2022-07-04 0 0.620 0.590 0.680 - - 0 0 - 0.409 0.389 0.448 - - 0 - 0.00%
2022-06-30 0 0.620 0.590 0.660 - - 0 0 - 0.409 0.389 0.435 - - 0 - 0.00%
2022-06-29 0 0.620 0.590 0.620 - - 0 0 - 0.409 0.389 0.409 - - 0 - 0.00%
2022-06-28 0 0.620 0.600 0.620 - - 0 0 - 0.409 0.396 0.409 - - 0 - 0.00%
2022-06-27 0 0.620 0.620 0.640 0.620 0.620 4,000 2,480 0.6200 0.409 0.409 0.422 0.409 0.409 6,065 0.4089 3.33%
2022-06-24 0 0.600 0.590 0.640 - - 0 0 - 0.396 0.389 0.422 - - 0 - 0.00%
2022-06-23 0 0.600 0.580 0.600 - - 0 0 - 0.396 0.383 0.396 - - 0 - 0.00%
2022-06-22 0 0.600 0.580 0.620 - - 0 0 - 0.396 0.383 0.409 - - 0 - 0.00%
2022-06-21 0 0.600 0.600 0.610 0.580 0.620 132,000 78,520 0.5948 0.396 0.396 0.402 0.383 0.409 200,142 0.3923 0.00%
2022-06-20 0 0.600 0.590 0.620 - - 0 0 - 0.396 0.389 0.409 - - 0 - 0.00%
2022-06-17 0 0.600 0.580 0.600 - - 0 0 - 0.396 0.383 0.396 - - 0 - 0.00%
2022-06-16 0 0.600 0.580 0.620 0.600 0.620 16,000 9,760 0.6100 0.396 0.383 0.409 0.396 0.409 24,260 0.4023 1.69%
2022-06-15 0 0.590 0.590 0.610 0.570 0.570 4,000 2,280 0.5700 0.389 0.389 0.402 0.376 0.376 6,065 0.3759 -1.67%
2022-06-14 0 0.600 0.570 0.600 0.600 0.600 8,000 4,800 0.6000 0.396 0.376 0.396 0.396 0.396 12,130 0.3957 3.45%
2022-06-13 0 0.580 0.580 0.590 0.580 0.610 60,000 35,760 0.5960 0.383 0.383 0.389 0.383 0.402 90,973 0.3931 -7.94%
2022-06-10 0 0.630 0.610 0.630 0.610 0.640 100,000 61,840 0.6184 0.416 0.402 0.416 0.402 0.422 151,622 0.4079 1.61%
2022-06-09 0 0.620 0.610 0.620 - - 0 0 - 0.409 0.402 0.409 - - 0 - -1.59%
2022-06-08 0 0.630 0.610 0.630 0.610 0.630 60,000 36,800 0.6133 0.416 0.402 0.416 0.402 0.416 90,973 0.4045 3.28%
2022-06-07 0 0.610 0.600 0.650 0.600 0.610 36,000 21,640 0.6011 0.402 0.396 0.429 0.396 0.402 54,584 0.3965 1.67%
2022-06-06 0 0.600 0.590 0.600 - - 0 0 - 0.396 0.389 0.396 - - 0 - 0.00%
2022-06-02 0 0.600 0.590 0.600 - - 0 0 - 0.396 0.389 0.396 - - 0 - 0.00%
2022-06-01 0 0.600 0.590 0.600 - - 0 0 - 0.396 0.389 0.396 - - 0 - 0.00%
2022-05-31 0 0.600 0.590 0.610 0.590 0.610 216,000 129,320 0.5987 0.396 0.389 0.402 0.389 0.402 327,504 0.3949 -1.64%
2022-05-30 0 0.610 0.580 0.640 0.600 0.610 8,000 4,840 0.6050 0.402 0.383 0.422 0.396 0.402 12,130 0.3990 3.39%
2022-05-27 0 0.590 0.560 0.590 0.590 0.590 60,000 35,400 0.5900 0.389 0.369 0.389 0.389 0.389 90,973 0.3891 1.72%
2022-05-26 0 0.580 0.560 0.590 - - 0 0 - 0.383 0.369 0.389 - - 0 - 0.00%
2022-05-25 0 0.580 0.570 0.590 0.560 0.590 164,000 96,200 0.5866 0.383 0.376 0.389 0.369 0.389 248,661 0.3869 -3.33%
2022-05-24 0 0.600 0.560 0.600 0.580 0.580 48,000 28,000 0.5833 0.396 0.369 0.396 0.383 0.383 72,779 0.3847 3.45%
2022-05-23 0 0.580 0.550 0.600 0.550 0.560 28,000 15,640 0.5586 0.383 0.363 0.396 0.363 0.369 42,454 0.3684 0.00%
2022-05-20 0 0.580 0.560 0.590 0.570 0.580 68,000 39,040 0.5741 0.383 0.369 0.389 0.376 0.383 103,103 0.3786 0.00%
2022-05-19 0 0.580 0.550 0.590 0.570 0.570 12,000 6,880 0.5733 0.383 0.363 0.389 0.376 0.376 18,195 0.3781 -1.69%
2022-05-18 0 0.590 0.570 0.600 - - 0 0 - 0.389 0.376 0.396 - - 0 - 0.00%
2022-05-17 0 0.590 0.580 0.600 0.570 0.590 72,000 41,640 0.5783 0.389 0.383 0.396 0.376 0.389 109,168 0.3814 0.00%
2022-05-16 0 0.590 0.540 0.600 - - 0 0 - 0.389 0.356 0.396 - - 0 - 0.00%
2022-05-13 0 0.590 0.560 0.600 - - 0 0 - 0.389 0.369 0.396 - - 0 - 0.00%
2022-05-12 0 0.590 0.550 0.600 - - 0 0 - 0.389 0.363 0.396 - - 0 - 0.00%
2022-05-11 0 0.590 0.560 0.600 - - 0 0 - 0.389 0.369 0.396 - - 0 - 0.00%
2022-05-10 0 0.590 0.550 0.590 - - 0 0 - 0.389 0.363 0.389 - - 0 - 0.00%
2022-05-06 0 0.590 0.550 0.590 - - 0 0 - 0.389 0.363 0.389 - - 0 - 0.00%
2022-05-05 0 0.590 0.570 0.600 0.570 0.580 56,000 31,960 0.5707 0.389 0.376 0.396 0.376 0.383 84,909 0.3764 0.00%
2022-05-04 0 0.590 0.560 0.600 0.570 0.580 84,000 48,360 0.5757 0.389 0.369 0.396 0.376 0.383 127,363 0.3797 1.72%
2022-05-03 0 0.580 0.560 0.600 0.570 0.580 88,000 50,480 0.5736 0.383 0.369 0.396 0.376 0.383 133,428 0.3783 0.00%
2022-04-29 0 0.580 0.590 0.620 0.580 0.590 8,000 4,680 0.5850 0.383 0.389 0.409 0.383 0.389 12,130 0.3858 -3.33%
2022-04-28 0 0.600 0.560 0.620 0.600 0.600 24,000 14,240 0.5933 0.396 0.369 0.409 0.396 0.396 36,389 0.3913 0.00%
2022-04-27 0 0.600 0.580 0.610 - - 0 0 - 0.396 0.383 0.402 - - 0 - 0.00%
2022-04-26 0 0.600 0.580 0.610 - - 0 0 - 0.396 0.383 0.402 - - 0 - 0.00%
2022-04-25 0 0.600 0.580 0.610 0.590 0.620 48,000 29,040 0.6050 0.396 0.383 0.402 0.389 0.409 72,779 0.3990 -4.76%
2022-04-22 0 0.630 0.610 0.630 0.640 0.640 8,000 5,120 0.6400 0.416 0.402 0.416 0.422 0.422 12,130 0.4221 -1.56%
2022-04-21 0 0.640 0.620 0.690 0.640 0.640 4,000 2,560 0.6400 0.422 0.409 0.455 0.422 0.422 6,065 0.4221 3.23%
2022-04-20 0 0.620 0.610 0.690 - - 0 0 - 0.409 0.402 0.455 - - 0 - 0.00%
2022-04-19 0 0.620 0.610 0.620 0.620 0.620 20,000 12,400 0.6200 0.409 0.402 0.409 0.409 0.409 30,324 0.4089 1.64%
2022-04-14 0 0.610 0.610 0.630 - - 0 0 - 0.402 0.402 0.416 - - 0 - 0.00%
2022-04-13 0 0.610 0.610 0.640 0.610 0.610 4,000 2,440 0.6100 0.402 0.402 0.422 0.402 0.402 6,065 0.4023 0.00%
2022-04-12 0 0.610 0.590 0.620 0.610 0.620 28,000 17,280 0.6171 0.402 0.389 0.409 0.402 0.409 42,454 0.4070 0.00%
2022-04-11 0 0.610 0.580 0.610 - - 0 0 - 0.402 0.383 0.402 - - 0 - 0.00%
2022-04-08 0 0.610 0.580 0.660 - - 0 0 - 0.402 0.383 0.435 - - 0 - 1.67%
2022-04-07 0 0.600 0.600 0.650 - - 0 0 - 0.396 0.396 0.429 - - 0 - 1.69%
2022-04-06 0 0.590 0.590 0.610 0.590 0.590 16,000 9,440 0.5900 0.389 0.389 0.402 0.389 0.389 24,260 0.3891 -1.67%
2022-04-04 0 0.600 0.580 0.650 - - 0 0 - 0.396 0.383 0.429 - - 0 - 0.00%
2022-04-01 0 0.600 0.580 0.660 0.600 0.600 80,000 48,000 0.6000 0.396 0.383 0.435 0.396 0.396 121,298 0.3957 0.00%
2022-03-31 0 0.600 0.570 0.650 0.600 0.600 64,000 38,400 0.6000 0.396 0.376 0.429 0.396 0.396 97,038 0.3957 0.00%
2022-03-30 0 0.600 0.590 0.650 0.590 0.590 12,000 7,080 0.5900 0.396 0.389 0.429 0.389 0.389 18,195 0.3891 0.00%
2022-03-29 0 0.600 0.590 0.610 0.600 0.600 80,000 48,000 0.6000 0.396 0.389 0.402 0.396 0.396 121,298 0.3957 0.00%
2022-03-28 0 0.600 0.600 0.650 - - 0 0 - 0.396 0.396 0.429 - - 0 - 1.69%
2022-03-25 0 0.590 0.580 0.610 0.570 0.600 356,000 209,160 0.5875 0.389 0.383 0.402 0.376 0.396 539,776 0.3875 -1.67%
2022-03-24 0 0.600 0.600 0.660 0.600 0.600 12,000 7,200 0.6000 0.396 0.396 0.435 0.396 0.396 18,195 0.3957 -1.64%
2022-03-23 0 0.610 0.600 0.640 - - 0 0 - 0.402 0.396 0.422 - - 0 - 0.00%
2022-03-22 0 0.610 0.610 0.640 0.600 0.600 24,000 14,400 0.6000 0.402 0.402 0.422 0.396 0.396 36,389 0.3957 -1.61%
2022-03-21 0 0.620 0.600 0.620 0.600 0.640 56,000 33,840 0.6043 0.409 0.396 0.409 0.396 0.422 84,909 0.3985 5.08%
2022-03-18 0 0.590 0.590 0.620 0.580 0.610 16,000 9,640 0.6025 0.389 0.389 0.409 0.383 0.402 24,260 0.3974 -3.28%
2022-03-17 0 0.610 0.590 0.610 0.580 0.620 188,000 111,560 0.5934 0.402 0.389 0.402 0.383 0.409 285,050 0.3914 5.17%
2022-03-16 0 0.580 0.560 0.590 0.550 0.590 32,000 18,120 0.5663 0.383 0.369 0.389 0.363 0.389 48,519 0.3735 9.43%
2022-03-15 0 0.530 0.530 0.600 0.510 0.600 648,000 348,000 0.5370 0.350 0.350 0.396 0.336 0.396 982,513 0.3542 -7.02%
2022-03-14 0 0.570 0.570 0.600 0.530 0.590 1,148,000 649,280 0.5656 0.376 0.376 0.396 0.350 0.389 1,740,625 0.3730 -8.06%
2022-03-11 0 0.620 0.610 0.640 0.600 0.660 780,000 485,080 0.6219 0.409 0.402 0.422 0.396 0.435 1,182,655 0.4102 -7.46%
2022-03-10 0 0.670 0.650 0.670 0.650 0.690 12,000 8,040 0.6700 0.442 0.429 0.442 0.429 0.455 18,195 0.4419 3.08%
2022-03-09 0 0.650 0.650 0.660 0.640 0.710 496,000 326,480 0.6582 0.429 0.429 0.435 0.422 0.468 752,047 0.4341 -2.99%
2022-03-08 0 0.670 0.670 0.680 0.670 0.720 248,000 169,120 0.6819 0.442 0.442 0.448 0.442 0.475 376,024 0.4498 -5.63%
2022-03-07 0 0.710 0.680 0.710 0.680 0.720 556,000 388,320 0.6984 0.468 0.448 0.468 0.448 0.475 843,021 0.4606 -4.05%
2022-03-04 0 0.740 0.710 0.740 - - 0 0 - 0.488 0.468 0.488 - - 0 - 0.00%
2022-03-03 0 0.740 0.740 0.750 0.710 0.740 368,000 269,080 0.7312 0.488 0.488 0.495 0.468 0.488 557,971 0.4822 0.00%
2022-03-02 0 0.740 0.730 0.740 0.740 0.740 64,000 47,360 0.7400 0.488 0.481 0.488 0.488 0.488 97,038 0.4881 -2.63%
2022-03-01 0 0.760 0.750 0.760 0.760 0.790 76,000 57,880 0.7616 0.501 0.495 0.501 0.501 0.521 115,233 0.5023 -3.80%
2022-02-28 0 0.790 0.760 0.790 0.750 0.790 108,000 81,600 0.7556 0.521 0.501 0.521 0.495 0.521 163,752 0.4983 5.05%
2022-02-25 0 0.770 0.740 0.770 0.740 0.790 84,000 63,640 0.7576 0.496 0.477 0.496 0.477 0.509 130,411 0.4880 0.00%
2022-02-24 0 0.770 0.750 0.780 0.750 0.800 88,000 66,600 0.7568 0.496 0.483 0.502 0.483 0.515 136,621 0.4875 -2.53%
2022-02-23 0 0.790 0.750 0.790 - - 0 0 - 0.509 0.483 0.509 - - 0 - 0.00%
2022-02-22 0 0.790 0.750 0.800 0.790 0.790 12,000 9,480 0.7900 0.509 0.483 0.515 0.509 0.509 18,630 0.5089 -1.25%
2022-02-21 0 0.800 0.750 0.800 0.800 0.800 12,000 9,400 0.7833 0.515 0.483 0.515 0.515 0.515 18,630 0.5046 0.00%
2022-02-18 0 0.800 0.760 0.800 - - 0 0 - 0.515 0.490 0.515 - - 0 - -1.23%
2022-02-17 0 0.810 0.770 0.810 0.820 0.820 124,000 101,680 0.8200 0.522 0.496 0.522 0.528 0.528 192,512 0.5282 -1.22%
2022-02-16 0 0.820 0.780 0.820 0.800 0.850 450,000 370,460 0.8232 0.528 0.502 0.528 0.515 0.547 698,633 0.5303 0.00%
2022-02-15 0 0.820 0.780 0.840 0.810 0.820 72,000 58,680 0.8150 0.528 0.502 0.541 0.522 0.528 111,781 0.5250 0.00%
2022-02-14 0 0.820 0.800 0.830 0.830 0.830 4,000 3,320 0.8300 0.528 0.515 0.535 0.535 0.535 6,210 0.5346 0.00%
2022-02-11 0 0.820 0.780 0.820 - - 0 0 - 0.528 0.502 0.528 - - 0 - -2.38%
2022-02-10 0 0.840 0.780 0.840 0.780 0.860 36,000 29,120 0.8089 0.541 0.502 0.541 0.502 0.554 55,891 0.5210 2.44%
2022-02-09 0 0.820 0.780 0.830 0.800 0.860 132,000 106,400 0.8061 0.528 0.502 0.535 0.515 0.554 204,932 0.5192 1.23%
2022-02-08 0 0.810 0.800 0.820 0.790 0.850 64,000 52,680 0.8231 0.522 0.515 0.528 0.509 0.547 99,361 0.5302 -1.22%
2022-02-07 0 0.820 0.790 0.820 0.800 0.860 120,000 99,080 0.8257 0.528 0.509 0.528 0.515 0.554 186,302 0.5318 -2.38%
2022-02-04 0 0.840 0.810 0.840 0.780 0.880 1,944,000 1,591,720 0.8188 0.541 0.522 0.541 0.502 0.567 3,018,093 0.5274 18.31%
2022-01-31 0 0.710 0.680 0.750 0.670 0.710 120,000 82,520 0.6877 0.457 0.438 0.483 0.432 0.457 186,302 0.4429 7.58%
2022-01-28 0 0.660 0.640 0.710 - - 0 0 - 0.425 0.412 0.457 - - 0 - 0.00%
2022-01-27 0 0.660 0.640 0.660 0.660 0.660 84,000 55,440 0.6600 0.425 0.412 0.425 0.425 0.425 130,411 0.4251 0.00%
2022-01-26 0 0.660 0.620 0.680 0.600 0.660 76,000 46,440 0.6111 0.425 0.399 0.438 0.386 0.425 117,991 0.3936 3.13%
2022-01-25 0 0.640 0.620 0.680 - - 0 0 - 0.412 0.399 0.438 - - 0 - 0.00%
2022-01-24 0 0.640 0.630 0.680 0.640 0.640 120,000 76,800 0.6400 0.412 0.406 0.438 0.412 0.412 186,302 0.4122 -3.03%
2022-01-21 0 0.660 0.640 0.680 - - 0 0 - 0.425 0.412 0.438 - - 0 - 0.00%
2022-01-20 0 0.660 0.640 0.680 - - 0 0 - 0.425 0.412 0.438 - - 0 - 0.00%
2022-01-19 0 0.660 0.640 0.660 - - 0 0 - 0.425 0.412 0.425 - - 0 - 0.00%
2022-01-18 0 0.660 0.660 0.700 0.660 0.660 4,000 2,640 0.6600 0.425 0.425 0.451 0.425 0.425 6,210 0.4251 1.54%
2022-01-17 0 0.650 0.640 0.670 0.650 0.650 52,000 33,800 0.6500 0.419 0.412 0.432 0.419 0.419 80,731 0.4187 0.00%
2022-01-14 0 0.650 0.650 0.670 0.650 0.650 40,000 26,000 0.6500 0.419 0.419 0.432 0.419 0.419 62,101 0.4187 0.00%
2022-01-13 0 0.650 0.630 0.690 - - 0 0 - 0.419 0.406 0.444 - - 0 - 0.00%
2022-01-12 0 0.650 0.620 0.700 - - 0 0 - 0.419 0.399 0.451 - - 0 - 0.00%
2022-01-11 0 0.650 0.630 0.690 - - 0 0 - 0.419 0.406 0.444 - - 0 - 0.00%
2022-01-10 0 0.650 0.620 0.700 - - 0 0 - 0.419 0.399 0.451 - - 0 - 0.00%
2022-01-07 0 0.650 0.630 0.710 - - 0 0 - 0.419 0.406 0.457 - - 0 - 0.00%
2022-01-06 0 0.650 0.620 0.710 - - 0 0 - 0.419 0.399 0.457 - - 0 - 0.00%
2022-01-05 0 0.650 0.650 0.710 - - 0 0 - 0.419 0.419 0.457 - - 0 - 0.00%
2022-01-04 0 0.650 0.630 0.710 - - 0 0 - 0.419 0.406 0.457 - - 0 - 0.00%
2022-01-03 0 0.650 0.640 0.710 0.650 0.660 120,000 78,800 0.6567 0.419 0.412 0.457 0.419 0.425 186,302 0.4230 -2.99%
2021-12-31 0 0.670 0.670 0.710 0.670 0.670 4,000 2,680 0.6700 0.432 0.432 0.457 0.432 0.432 6,210 0.4316 3.08%
2021-12-30 0 0.650 0.650 0.710 0.630 0.650 236,000 149,440 0.6332 0.419 0.419 0.457 0.406 0.419 366,394 0.4079 -1.52%
2021-12-29 0 0.660 0.650 0.710 0.640 0.660 84,000 55,040 0.6552 0.425 0.419 0.457 0.412 0.425 130,411 0.4220 -1.49%
2021-12-28 0 0.670 0.650 0.710 - - 0 0 - 0.432 0.419 0.457 - - 0 - 0.00%
2021-12-24 0 0.670 0.660 0.710 0.650 0.670 20,000 13,080 0.6540 0.432 0.425 0.457 0.419 0.432 31,050 0.4213 -1.47%
2021-12-23 0 0.680 0.680 0.710 - - 0 0 - 0.438 0.438 0.457 - - 0 - 0.00%
2021-12-22 0 0.680 0.670 0.710 - - 0 0 - 0.438 0.432 0.457 - - 0 - 0.00%
2021-12-21 0 0.680 0.650 0.710 0.680 0.680 20,000 13,600 0.6800 0.438 0.419 0.457 0.438 0.438 31,050 0.4380 3.03%
2021-12-20 0 0.660 0.660 0.710 0.660 0.660 60,000 39,600 0.6600 0.425 0.425 0.457 0.425 0.425 93,151 0.4251 -4.35%
2021-12-17 0 0.690 0.690 0.710 - - 0 0 - 0.444 0.444 0.457 - - 0 - 2.99%
2021-12-16 0 0.670 0.670 0.710 0.670 0.670 12,000 8,040 0.6700 0.432 0.432 0.457 0.432 0.432 18,630 0.4316 -1.47%
2021-12-15 0 0.680 0.650 0.690 0.640 0.680 36,000 23,400 0.6500 0.438 0.419 0.444 0.412 0.438 55,891 0.4187 -1.45%
2021-12-14 0 0.690 0.650 0.690 0.650 0.690 108,000 70,440 0.6522 0.444 0.419 0.444 0.419 0.444 167,672 0.4201 6.15%
2021-12-13 0 0.650 0.640 0.650 0.650 0.680 412,000 270,000 0.6553 0.419 0.412 0.419 0.419 0.438 639,637 0.4221 -5.80%
2021-12-10 0 0.690 0.660 0.680 0.640 0.700 168,000 109,960 0.6545 0.444 0.425 0.438 0.412 0.451 260,823 0.4216 2.99%
2021-12-09 0 0.670 0.670 0.710 - - 0 0 - 0.432 0.432 0.457 - - 0 - 1.52%
2021-12-08 0 0.700 0.650 0.700 - - 0 0 - 0.425 0.395 0.425 - - 0 - 0.00%
2021-12-07 0 0.700 0.660 0.720 0.690 0.700 116,000 80,920 0.6976 0.425 0.401 0.437 0.419 0.425 191,007 0.4237 2.94%
2021-12-06 0 0.680 0.620 0.700 0.680 0.680 20,000 13,600 0.6800 0.413 0.377 0.425 0.413 0.413 32,932 0.4130 -1.45%
2021-12-03 0 0.690 0.690 0.700 0.690 0.690 40,000 27,600 0.6900 0.419 0.419 0.425 0.419 0.419 65,864 0.4190 0.00%
2021-12-02 0 0.690 0.680 0.720 - - 0 0 - 0.419 0.413 0.437 - - 0 - 0.00%
2021-12-01 0 0.690 0.680 0.730 0.690 0.690 4,000 2,760 0.6900 0.419 0.413 0.443 0.419 0.419 6,586 0.4190 -1.43%
2021-11-30 0 0.700 0.700 0.740 0.680 0.690 48,000 32,720 0.6817 0.425 0.425 0.449 0.413 0.419 79,037 0.4140 -1.41%
2021-11-29 0 0.710 0.710 0.740 0.710 0.710 4,000 2,840 0.7100 0.431 0.431 0.449 0.431 0.431 6,586 0.4312 0.00%
2021-11-26 0 0.710 0.710 0.740 0.680 0.730 44,000 31,160 0.7082 0.431 0.431 0.449 0.413 0.443 72,451 0.4301 -2.74%
2021-11-25 0 0.730 0.730 0.750 0.720 0.720 4,000 2,880 0.7200 0.443 0.443 0.455 0.437 0.437 6,586 0.4373 -1.35%
2021-11-24 0 0.740 0.710 0.750 0.740 0.740 4,000 2,960 0.7400 0.449 0.431 0.455 0.449 0.449 6,586 0.4494 1.37%
2021-11-23 0 0.730 0.710 0.740 - - 0 0 - 0.443 0.431 0.449 - - 0 - 0.00%
2021-11-22 0 0.730 0.700 0.750 - - 0 0 - 0.443 0.425 0.455 - - 0 - 0.00%
2021-11-19 0 0.730 0.710 0.740 - - 0 0 - 0.443 0.431 0.449 - - 0 - 0.00%
2021-11-18 0 0.730 0.700 0.750 - - 0 0 - 0.443 0.425 0.455 - - 0 - 0.00%
2021-11-17 0 0.730 0.720 0.750 - - 0 0 - 0.443 0.437 0.455 - - 0 - 0.00%
2021-11-16 0 0.730 0.710 0.730 0.730 0.750 116,000 85,000 0.7328 0.443 0.431 0.443 0.443 0.455 191,007 0.4450 -1.35%
2021-11-15 0 0.740 0.710 0.740 0.740 0.740 8,000 5,920 0.7400 0.449 0.431 0.449 0.449 0.449 13,173 0.4494 -2.63%
2021-11-12 0 0.760 0.740 0.770 - - 0 0 - 0.462 0.449 0.468 - - 0 - 0.00%
2021-11-11 0 0.760 0.740 0.770 0.750 0.760 8,000 6,040 0.7550 0.462 0.449 0.468 0.455 0.462 13,173 0.4585 2.70%
2021-11-10 0 0.740 0.700 0.760 - - 0 0 - 0.449 0.425 0.462 - - 0 - 0.00%
2021-11-09 0 0.740 0.720 0.760 0.740 0.760 16,000 11,920 0.7450 0.449 0.437 0.462 0.449 0.462 26,346 0.4524 -2.63%
2021-11-08 0 0.760 0.760 0.790 0.740 0.750 104,000 77,960 0.7496 0.462 0.462 0.480 0.449 0.455 171,247 0.4552 0.00%
2021-11-05 0 0.760 0.730 0.780 - - 0 0 - 0.462 0.443 0.474 - - 0 - 0.00%
2021-11-04 0 0.760 0.730 0.760 0.750 0.760 132,000 99,160 0.7512 0.462 0.443 0.462 0.455 0.462 217,352 0.4562 0.00%
2021-11-03 0 0.760 0.750 0.760 - - 0 0 - 0.462 0.455 0.462 - - 0 - 0.00%
2021-11-02 0 0.760 0.750 0.760 - - 0 0 - 0.462 0.455 0.462 - - 0 - 0.00%
2021-11-01 0 0.760 0.750 0.760 - - 0 0 - 0.462 0.455 0.462 - - 0 - 0.00%
2021-10-29 0 0.760 0.760 0.800 - - 0 0 - 0.462 0.462 0.486 - - 0 - 1.33%
2021-10-28 0 0.750 0.750 0.800 0.750 0.750 20,000 15,000 0.7500 0.455 0.455 0.486 0.455 0.455 32,932 0.4555 -2.60%
2021-10-27 0 0.770 0.770 0.790 - - 0 0 - 0.468 0.468 0.480 - - 0 - 0.00%
2021-10-26 0 0.770 0.740 0.800 - - 0 0 - 0.468 0.449 0.486 - - 0 - 0.00%
2021-10-25 0 0.770 0.750 0.790 0.760 0.770 16,000 12,200 0.7625 0.468 0.455 0.480 0.462 0.468 26,346 0.4631 2.67%
2021-10-22 0 0.750 0.750 0.760 - - 0 0 - 0.455 0.455 0.462 - - 0 - 0.00%
2021-10-21 0 0.750 0.750 0.780 0.740 0.750 68,000 50,520 0.7429 0.455 0.455 0.474 0.449 0.455 111,969 0.4512 -2.60%
2021-10-20 0 0.770 0.730 0.770 - - 0 0 - 0.468 0.443 0.468 - - 0 - 0.00%
2021-10-19 0 0.770 0.750 0.780 0.770 0.770 8,000 6,160 0.7700 0.468 0.455 0.474 0.468 0.468 13,173 0.4676 2.67%
2021-10-18 0 0.750 0.750 0.770 0.750 0.750 4,000 3,000 0.7500 0.455 0.455 0.468 0.455 0.455 6,586 0.4555 -3.85%
2021-10-15 0 0.780 0.750 0.780 0.780 0.780 88,000 68,640 0.7800 0.474 0.455 0.474 0.474 0.474 144,902 0.4737 0.00%
2021-10-12 0 0.780 0.750 0.800 0.770 0.780 20,000 15,440 0.7720 0.474 0.455 0.486 0.468 0.474 32,932 0.4688 2.63%
2021-10-11 0 0.760 0.730 0.770 0.700 0.770 208,000 150,640 0.7242 0.462 0.443 0.468 0.425 0.468 342,495 0.4398 1.33%
2021-10-08 0 0.750 0.750 0.800 0.750 0.760 84,000 63,560 0.7567 0.455 0.455 0.486 0.455 0.462 138,315 0.4595 -2.60%
2021-10-07 0 0.770 0.760 0.790 0.770 0.770 12,000 9,240 0.7700 0.468 0.462 0.480 0.468 0.468 19,759 0.4676 2.67%
2021-10-06 0 0.750 0.740 0.800 - - 0 0 - 0.455 0.449 0.486 - - 0 - 0.00%
2021-10-05 0 0.750 0.750 0.800 0.750 0.760 104,000 78,600 0.7558 0.455 0.455 0.486 0.455 0.462 171,247 0.4590 -2.60%
2021-10-04 0 0.770 0.760 0.780 0.750 0.770 8,000 6,080 0.7600 0.468 0.462 0.474 0.455 0.468 13,173 0.4616 -1.28%
2021-09-30 0 0.780 0.770 0.780 0.780 0.780 112,000 87,360 0.7800 0.474 0.468 0.474 0.474 0.474 184,420 0.4737 -2.50%
2021-09-29 0 0.800 0.760 0.800 0.800 0.800 44,000 35,200 0.8000 0.486 0.462 0.486 0.486 0.486 72,451 0.4858 0.00%
2021-09-28 0 0.800 0.760 0.800 0.800 0.800 44,000 35,200 0.8000 0.486 0.462 0.486 0.486 0.486 72,451 0.4858 0.00%
2021-09-27 0 0.800 0.750 0.800 0.800 0.800 8,000 6,400 0.8000 0.486 0.455 0.486 0.486 0.486 13,173 0.4858 2.56%
2021-09-24 0 0.780 0.780 0.800 0.750 0.780 16,000 12,360 0.7725 0.474 0.474 0.486 0.455 0.474 26,346 0.4691 -2.50%
2021-09-23 0 0.800 0.750 0.800 0.800 0.800 12,000 9,600 0.8000 0.486 0.455 0.486 0.486 0.486 19,759 0.4858 1.27%
2021-09-21 0 0.790 0.760 0.800 0.770 0.790 56,000 43,440 0.7757 0.480 0.462 0.486 0.468 0.480 92,210 0.4711 0.00%
2021-09-20 0 0.790 0.750 0.790 - - 0 0 - 0.480 0.455 0.480 - - 0 - 0.00%
2021-09-17 0 0.790 0.750 0.790 0.790 0.790 12,000 9,480 0.7900 0.480 0.455 0.480 0.480 0.480 19,759 0.4798 0.00%
2021-09-16 0 0.790 0.760 0.790 - - 0 0 - 0.480 0.462 0.480 - - 0 - 0.00%
2021-09-15 0 0.790 0.760 0.790 0.780 0.790 32,000 25,000 0.7813 0.480 0.462 0.480 0.474 0.480 52,691 0.4745 -1.25%
2021-09-14 0 0.800 0.780 0.800 - - 0 0 - 0.486 0.474 0.486 - - 0 - 0.00%
2021-09-13 0 0.800 0.780 0.800 - - 0 0 - 0.486 0.474 0.486 - - 0 - 0.00%
2021-09-10 0 0.800 0.780 0.800 - - 0 0 - 0.486 0.474 0.486 - - 0 - 0.00%
2021-09-09 0 0.800 0.770 0.800 - - 0 0 - 0.486 0.468 0.486 - - 0 - 0.00%
2021-09-08 0 0.800 0.770 0.800 0.770 0.800 372,000 287,680 0.7733 0.486 0.468 0.486 0.468 0.486 612,538 0.4697 1.27%
2021-09-07 0 0.790 0.760 0.800 0.790 0.810 116,000 92,160 0.7945 0.480 0.462 0.486 0.480 0.492 191,007 0.4825 2.60%
2021-09-06 0 0.770 0.770 0.790 0.770 0.770 84,000 64,680 0.7700 0.468 0.468 0.480 0.468 0.468 138,315 0.4676 -2.53%
2021-09-03 0 0.790 0.770 0.790 0.770 0.790 72,000 56,200 0.7806 0.480 0.468 0.480 0.468 0.480 118,556 0.4740 -1.25%
2021-09-02 0 0.800 0.760 0.800 0.770 0.840 1,844,000 1,458,520 0.7910 0.486 0.462 0.486 0.468 0.510 3,036,346 0.4804 17.65%
2021-09-01 0 0.680 0.650 0.680 - - 0 0 - 0.413 0.395 0.413 - - 0 - 0.00%
2021-08-31 0 0.680 0.650 0.680 - - 0 0 - 0.413 0.395 0.413 - - 0 - 0.00%
2021-08-30 0 0.680 0.650 0.680 0.690 0.700 40,000 27,920 0.6980 0.413 0.395 0.413 0.419 0.425 65,864 0.4239 1.49%
2021-08-27 0 0.670 0.650 0.680 0.650 0.670 16,000 10,480 0.6550 0.407 0.395 0.413 0.395 0.407 26,346 0.3978 -4.29%
2021-08-26 0 0.700 0.650 0.700 - - 0 0 - 0.425 0.395 0.425 - - 0 - 0.00%
2021-08-25 0 0.700 0.650 0.700 - - 0 0 - 0.425 0.395 0.425 - - 0 - 0.00%
2021-08-24 0 0.700 0.650 0.700 0.700 0.700 4,000 2,800 0.7000 0.425 0.395 0.425 0.425 0.425 6,586 0.4251 4.48%
2021-08-23 0 0.670 0.640 0.700 0.670 0.690 48,000 32,640 0.6800 0.407 0.389 0.425 0.407 0.419 79,037 0.4130 1.52%
2021-08-20 0 0.660 0.650 0.660 - - 0 0 - 0.401 0.395 0.401 - - 0 - -2.94%
2021-08-19 0 0.680 0.660 0.680 0.660 0.680 12,000 8,000 0.6667 0.413 0.401 0.413 0.401 0.413 19,759 0.4049 4.62%
2021-08-18 0 0.650 0.630 0.660 - - 0 0 - 0.395 0.383 0.401 - - 0 - 0.00%
2021-08-17 0 0.650 0.630 0.660 - - 0 0 - 0.395 0.383 0.401 - - 0 - 0.00%
2021-08-16 0 0.650 0.630 0.660 - - 0 0 - 0.395 0.383 0.401 - - 0 - 0.00%
2021-08-13 0 0.650 0.630 0.660 - - 0 0 - 0.395 0.383 0.401 - - 0 - 0.00%
2021-08-12 0 0.650 0.650 0.660 0.630 0.650 80,000 50,800 0.6350 0.395 0.395 0.401 0.383 0.395 131,729 0.3856 -2.99%
2021-08-11 0 0.670 0.660 0.690 - - 0 0 - 0.407 0.401 0.419 - - 0 - 0.00%
2021-08-10 0 0.670 0.650 0.690 0.660 0.680 76,000 51,360 0.6758 0.407 0.395 0.419 0.401 0.413 125,142 0.4104 -1.47%
2021-08-09 0 0.680 0.650 0.680 0.660 0.680 32,000 21,440 0.6700 0.413 0.395 0.413 0.401 0.413 52,691 0.4069 3.03%
2021-08-06 0 0.660 0.630 0.660 - - 0 0 - 0.401 0.383 0.401 - - 0 - 0.00%
2021-08-05 0 0.660 0.630 0.660 - - 0 0 - 0.401 0.383 0.401 - - 0 - 0.00%
2021-08-04 0 0.660 0.630 0.670 - - 0 0 - 0.401 0.383 0.407 - - 0 - 0.00%
2021-08-03 0 0.660 0.640 0.670 - - 0 0 - 0.401 0.389 0.407 - - 0 - 0.00%
2021-08-02 0 0.660 0.640 0.670 - - 0 0 - 0.401 0.389 0.407 - - 0 - 0.00%
2021-07-30 0 0.660 0.640 0.670 - - 0 0 - 0.401 0.389 0.407 - - 0 - 0.00%
2021-07-29 0 0.660 0.630 0.670 - - 0 0 - 0.401 0.383 0.407 - - 0 - -1.49%
2021-07-28 0 0.670 0.630 0.680 0.640 0.670 84,000 54,000 0.6429 0.407 0.383 0.413 0.389 0.407 138,315 0.3904 3.08%
2021-07-27 0 0.650 0.640 0.650 - - 0 0 - 0.395 0.389 0.395 - - 0 - -2.99%
2021-07-26 0 0.670 0.670 0.680 0.650 0.670 52,000 34,040 0.6546 0.407 0.407 0.413 0.395 0.407 85,624 0.3976 -5.63%
2021-07-23 0 0.710 0.650 0.710 0.710 0.710 4,000 2,840 0.7100 0.431 0.395 0.431 0.431 0.431 6,586 0.4312 2.90%
2021-07-22 0 0.690 0.650 0.710 0.650 0.690 28,000 19,000 0.6786 0.419 0.395 0.431 0.395 0.419 46,105 0.4121 1.47%
2021-07-21 0 0.680 0.650 0.690 - - 0 0 - 0.413 0.395 0.419 - - 0 - -1.45%
2021-07-20 0 0.690 0.660 0.690 - - 0 0 - 0.419 0.401 0.419 - - 0 - 0.00%
2021-07-19 0 0.690 0.660 0.690 0.660 0.690 108,000 71,600 0.6630 0.419 0.401 0.419 0.401 0.419 177,834 0.4026 -1.43%
2021-07-16 0 0.700 0.650 0.700 0.680 0.700 28,000 19,320 0.6900 0.425 0.395 0.425 0.413 0.425 46,105 0.4190 4.48%
2021-07-15 0 0.670 0.660 0.680 0.630 0.670 232,000 149,320 0.6436 0.407 0.401 0.413 0.383 0.407 382,013 0.3909 -4.29%
2021-07-14 0 0.700 0.650 0.700 - - 0 0 - 0.425 0.395 0.425 - - 0 - 0.00%
2021-07-13 0 0.700 0.650 0.700 - - 0 0 - 0.425 0.395 0.425 - - 0 - 0.00%
2021-07-12 0 0.700 0.650 0.700 0.700 0.700 8,000 5,600 0.7000 0.425 0.395 0.425 0.425 0.425 13,173 0.4251 2.94%
2021-07-09 0 0.680 0.650 0.680 - - 0 0 - 0.413 0.395 0.413 - - 0 - -2.86%
2021-07-08 0 0.700 0.650 0.700 - - 0 0 - 0.425 0.395 0.425 - - 0 - 0.00%
2021-07-07 0 0.700 0.690 0.700 0.690 0.700 36,000 24,880 0.6911 0.425 0.419 0.425 0.419 0.425 59,278 0.4197 1.45%
2021-07-06 0 0.690 0.650 0.710 0.660 0.700 16,000 10,720 0.6700 0.419 0.395 0.431 0.401 0.425 26,346 0.4069 0.00%
2021-07-05 0 0.690 0.650 0.700 0.650 0.710 300,000 203,440 0.6781 0.419 0.395 0.425 0.395 0.431 493,983 0.4118 7.81%
2021-07-02 0 0.640 0.640 0.660 0.630 0.630 4,000 2,520 0.6300 0.389 0.389 0.401 0.383 0.383 6,586 0.3826 -1.54%
2021-06-30 0 0.650 0.630 0.650 0.650 0.650 24,000 15,600 0.6500 0.395 0.383 0.395 0.395 0.395 39,519 0.3948 0.00%
2021-06-29 0 0.650 0.640 0.650 - - 0 0 - 0.395 0.389 0.395 - - 0 - 0.00%
2021-06-28 0 0.650 0.630 0.650 0.630 0.650 96,000 61,480 0.6404 0.395 0.383 0.395 0.383 0.395 158,074 0.3889 0.00%
2021-06-25 0 0.650 0.630 0.650 0.640 0.650 80,000 51,240 0.6405 0.395 0.383 0.395 0.389 0.395 131,729 0.3890 -1.52%
2021-06-24 0 0.660 0.630 0.660 0.630 0.660 120,000 76,280 0.6357 0.401 0.383 0.401 0.383 0.401 197,593 0.3860 4.76%
2021-06-23 0 0.630 0.620 0.640 0.620 0.630 56,000 35,160 0.6279 0.383 0.377 0.389 0.377 0.383 92,210 0.3813 1.61%
2021-06-22 0 0.620 0.610 0.640 0.620 0.620 60,000 37,200 0.6200 0.377 0.370 0.389 0.377 0.377 98,797 0.3765 -3.12%
2021-06-21 0 0.640 0.620 0.640 0.600 0.640 212,000 127,640 0.6021 0.389 0.377 0.389 0.364 0.389 349,081 0.3656 1.59%
2021-06-18 0 0.630 0.630 0.650 0.620 0.620 124,000 77,280 0.6232 0.383 0.383 0.395 0.377 0.377 204,179 0.3785 0.00%
2021-06-17 0 0.630 0.630 0.640 0.620 0.630 100,000 62,120 0.6212 0.383 0.383 0.389 0.377 0.383 164,661 0.3773 -7.35%
2021-06-16 0 0.680 0.620 0.680 0.700 0.700 4,000 2,800 0.7000 0.413 0.377 0.413 0.425 0.425 6,586 0.4251 4.62%
2021-06-15 0 0.650 0.620 0.650 - - 0 0 - 0.395 0.377 0.395 - - 0 - 0.00%
2021-06-11 0 0.650 0.630 0.670 0.620 0.650 36,000 22,440 0.6233 0.395 0.383 0.407 0.377 0.395 59,278 0.3786 0.00%
2021-06-10 0 0.650 0.620 0.700 - - 0 0 - 0.395 0.377 0.425 - - 0 - 0.00%
2021-06-09 0 0.650 0.620 0.700 - - 0 0 - 0.395 0.377 0.425 - - 0 - 0.00%
2021-06-08 0 0.650 0.620 0.660 0.660 0.660 4,000 2,640 0.6600 0.395 0.377 0.401 0.401 0.401 6,586 0.4008 0.00%
2021-06-07 0 0.650 0.620 0.660 - - 0 0 - 0.395 0.377 0.401 - - 0 - 0.00%
2021-06-04 0 0.650 0.620 0.650 - - 4,000 2,600 0.6500 0.395 0.377 0.395 - - 6,586 0.3948 0.00%
2021-06-03 0 0.650 0.620 0.650 - - 0 0 - 0.395 0.377 0.395 - - 0 - 0.00%
2021-06-02 0 0.650 0.620 0.650 - - 0 0 - 0.395 0.377 0.395 - - 0 - 0.00%
2021-06-01 0 0.650 0.620 0.670 0.620 0.650 28,000 17,600 0.6286 0.395 0.377 0.407 0.377 0.395 46,105 0.3817 -1.52%
2021-05-31 0 0.660 0.660 0.670 0.630 0.660 44,000 28,560 0.6491 0.401 0.401 0.407 0.383 0.401 72,451 0.3942 4.76%
2021-05-28 0 0.630 0.620 0.640 0.620 0.640 104,000 65,640 0.6312 0.383 0.377 0.389 0.377 0.389 171,247 0.3833 -5.97%
2021-05-27 0 0.670 0.620 0.680 0.630 0.670 40,000 25,400 0.6350 0.407 0.377 0.413 0.383 0.407 65,864 0.3856 4.69%
2021-05-26 0 0.640 0.630 0.660 0.630 0.670 56,000 36,040 0.6436 0.389 0.383 0.401 0.383 0.407 92,210 0.3908 -4.48%
2021-05-25 0 0.670 0.630 0.680 - - 0 0 - 0.407 0.383 0.413 - - 0 - 0.00%
2021-05-24 0 0.670 0.640 0.680 0.670 0.670 8,000 5,360 0.6700 0.407 0.389 0.413 0.407 0.407 13,173 0.4069 -1.47%
2021-05-21 0 0.680 0.650 0.690 0.660 0.730 56,000 38,480 0.6871 0.413 0.395 0.419 0.401 0.443 92,210 0.4173 -1.45%
2021-05-20 0 0.690 0.650 0.700 0.650 0.690 20,000 13,440 0.6720 0.419 0.395 0.425 0.395 0.419 32,932 0.4081 -4.17%
2021-05-18 0 0.720 0.660 0.720 0.630 0.720 912,000 588,400 0.6452 0.437 0.401 0.437 0.383 0.437 1,501,707 0.3918 0.00%
2021-05-17 0 0.720 0.660 0.740 - - 0 0 - 0.437 0.401 0.449 - - 0 - 0.00%
2021-05-14 0 0.720 0.660 0.740 - - 0 0 - 0.437 0.401 0.449 - - 0 - 0.00%
2021-05-13 0 0.720 0.660 0.730 - - 0 0 - 0.437 0.401 0.443 - - 0 - -1.37%
2021-05-12 0 0.730 0.700 0.740 - - 0 0 - 0.443 0.425 0.449 - - 0 - 0.00%
2021-05-11 0 0.730 0.690 0.740 - - 0 0 - 0.443 0.419 0.449 - - 0 - 0.00%
2021-05-10 0 0.730 0.670 0.730 0.700 0.780 28,000 20,960 0.7486 0.443 0.407 0.443 0.425 0.474 46,105 0.4546 -3.95%
2021-05-07 0 0.760 0.680 0.770 0.780 0.780 4,000 3,120 0.7800 0.462 0.413 0.468 0.474 0.474 6,586 0.4737 4.11%
2021-05-06 0 0.730 0.700 0.760 0.730 0.730 12,000 8,760 0.7300 0.443 0.425 0.462 0.443 0.443 19,759 0.4433 1.39%
2021-05-05 0 0.720 0.700 0.730 0.720 0.720 4,000 2,880 0.7200 0.437 0.425 0.443 0.437 0.437 6,586 0.4373 4.35%
2021-05-04 0 0.690 0.640 0.690 0.710 0.710 4,000 2,840 0.7100 0.419 0.389 0.419 0.431 0.431 6,586 0.4312 4.55%
2021-05-03 0 0.660 0.660 0.700 - - 0 0 - 0.401 0.401 0.425 - - 0 - 3.13%
2021-04-30 0 0.640 0.640 0.680 0.630 0.630 4,000 2,520 0.6300 0.389 0.389 0.413 0.383 0.383 6,586 0.3826 0.00%
2021-04-29 0 0.640 0.630 0.670 0.640 0.760 192,000 125,320 0.6527 0.389 0.383 0.407 0.389 0.462 316,149 0.3964 -5.88%
2021-04-28 0 0.680 0.630 0.690 - - 0 0 - 0.413 0.383 0.419 - - 0 - -1.45%
2021-04-27 0 0.690 0.640 0.710 0.640 0.690 32,000 21,000 0.6563 0.419 0.389 0.431 0.389 0.419 52,691 0.3985 4.55%
2021-04-26 0 0.660 0.640 0.680 0.650 0.690 40,000 26,600 0.6650 0.401 0.389 0.413 0.395 0.419 65,864 0.4039 -1.49%
2021-04-23 0 0.670 0.640 0.680 - - 0 0 - 0.407 0.389 0.413 - - 0 - -1.47%
2021-04-22 0 0.680 0.640 0.700 - - 0 0 - 0.413 0.389 0.425 - - 0 - 0.00%
2021-04-21 0 0.680 0.640 0.700 - - 0 0 - 0.413 0.389 0.425 - - 0 - 0.00%
2021-04-20 0 0.680 0.640 0.680 0.650 0.700 28,000 18,400 0.6571 0.413 0.389 0.413 0.395 0.425 46,105 0.3991 9.68%
2021-04-19 0 0.620 0.620 0.640 0.610 0.610 8,000 4,880 0.6100 0.377 0.377 0.389 0.370 0.370 13,173 0.3705 -7.46%
2021-04-16 0 0.670 0.610 0.710 - - 0 0 - 0.407 0.370 0.431 - - 0 - 0.00%
2021-04-15 0 0.670 0.620 0.680 - - 0 0 - 0.407 0.377 0.413 - - 0 - 0.00%
2021-04-14 0 0.670 0.630 0.670 0.650 0.670 52,000 34,040 0.6546 0.407 0.383 0.407 0.395 0.407 85,624 0.3976 1.52%
2021-04-13 0 0.660 0.640 0.680 - - 0 0 - 0.401 0.389 0.413 - - 0 - 0.00%
2021-04-12 0 0.660 0.630 0.670 0.660 0.670 8,000 5,320 0.6650 0.401 0.383 0.407 0.401 0.407 13,173 0.4039 6.45%
2021-04-09 0 0.620 0.620 0.680 0.620 0.620 40,000 24,800 0.6200 0.377 0.377 0.413 0.377 0.377 65,864 0.3765 -3.12%
2021-04-08 0 0.640 0.610 0.650 0.610 0.640 656,000 401,440 0.6120 0.389 0.370 0.395 0.370 0.389 1,080,175 0.3716 1.59%
2021-04-07 0 0.630 0.630 0.670 0.630 0.630 20,000 12,600 0.6300 0.383 0.383 0.407 0.383 0.383 32,932 0.3826 -3.08%
2021-04-01 0 0.650 0.630 0.660 0.620 0.660 28,000 18,120 0.6471 0.395 0.383 0.401 0.377 0.401 46,105 0.3930 0.00%
2021-03-31 0 0.650 0.630 0.680 0.650 0.650 12,000 7,800 0.6500 0.395 0.383 0.413 0.395 0.395 19,759 0.3948 0.00%
2021-03-30 0 0.650 0.650 0.670 0.650 0.680 80,000 52,120 0.6515 0.395 0.395 0.407 0.395 0.413 131,729 0.3957 -2.99%
2021-03-29 0 0.670 0.670 0.710 0.670 0.680 88,000 59,480 0.6759 0.407 0.407 0.431 0.407 0.413 144,902 0.4105 1.52%
2021-03-26 0 0.660 0.620 0.670 - - 0 0 - 0.401 0.377 0.407 - - 0 - 0.00%
2021-03-25 0 0.660 0.640 0.660 0.660 0.660 4,000 2,640 0.6600 0.401 0.389 0.401 0.401 0.401 6,586 0.4008 -1.49%
2021-03-24 0 0.670 0.640 0.670 0.660 0.670 88,000 58,600 0.6659 0.407 0.389 0.407 0.401 0.407 144,902 0.4044 -1.47%
2021-03-23 0 0.680 0.660 0.680 0.670 0.680 40,000 26,880 0.6720 0.413 0.401 0.413 0.407 0.413 65,864 0.4081 4.62%
2021-03-22 0 0.650 0.650 0.680 - - 0 0 - 0.395 0.395 0.413 - - 0 - 0.00%
2021-03-19 0 0.650 0.650 0.670 0.640 0.650 32,000 20,720 0.6475 0.395 0.395 0.407 0.389 0.395 52,691 0.3932 1.56%
2021-03-18 0 0.640 0.620 0.650 0.630 0.680 196,000 126,120 0.6435 0.389 0.377 0.395 0.383 0.413 322,735 0.3908 -5.88%
2021-03-17 0 0.680 0.650 0.680 0.640 0.690 588,000 390,080 0.6634 0.413 0.395 0.413 0.389 0.419 968,206 0.4029 0.00%
2021-03-16 0 0.680 0.660 0.680 0.680 0.680 80,000 54,400 0.6800 0.413 0.401 0.413 0.413 0.413 131,729 0.4130 -1.45%
2021-03-15 0 0.690 0.660 0.720 0.620 0.740 428,000 281,160 0.6569 0.419 0.401 0.437 0.377 0.449 704,749 0.3990 1.47%
2021-03-12 0 0.680 0.660 0.690 0.670 0.740 120,000 82,440 0.6870 0.413 0.401 0.419 0.407 0.449 197,593 0.4172 -5.56%
2021-03-11 0 0.720 0.700 0.750 0.720 0.730 324,000 233,320 0.7201 0.437 0.425 0.455 0.437 0.443 533,501 0.4373 -1.37%
2021-03-10 0 0.730 0.700 0.740 0.720 0.740 264,000 190,640 0.7221 0.443 0.425 0.449 0.437 0.449 434,705 0.4386 0.00%
2021-03-09 0 0.730 0.720 0.740 0.730 0.740 276,000 203,480 0.7372 0.443 0.437 0.449 0.443 0.449 454,464 0.4477 -2.67%
2021-03-08 0 0.750 0.720 0.750 0.750 0.750 20,000 15,000 0.7500 0.455 0.437 0.455 0.455 0.455 32,932 0.4555 2.74%
2021-03-05 0 0.730 0.700 0.730 0.730 0.740 76,000 55,520 0.7305 0.443 0.425 0.443 0.443 0.449 125,142 0.4437 -3.95%
2021-03-04 0 0.760 0.740 0.770 0.740 0.760 28,000 20,840 0.7443 0.462 0.449 0.468 0.449 0.462 46,105 0.4520 -1.30%
2021-03-03 0 0.770 0.770 0.790 - - 0 0 - 0.468 0.468 0.480 - - 0 - 1.99%
2021-03-02 0 0.770 0.760 0.770 0.770 0.790 36,000 27,960 0.7767 0.459 0.453 0.459 0.459 0.470 60,456 0.4625 0.00%
2021-03-01 0 0.770 0.740 0.770 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2021-02-26 0 0.770 0.750 0.770 - - 0 0 - 0.459 0.447 0.459 - - 0 - -1.28%
2021-02-25 0 0.780 0.760 0.780 0.780 0.780 24,000 18,720 0.7800 0.464 0.453 0.464 0.464 0.464 40,304 0.4645 4.00%
2021-02-24 0 0.750 0.740 0.770 0.740 0.790 192,000 146,360 0.7623 0.447 0.441 0.459 0.441 0.470 322,430 0.4539 -8.54%
2021-02-23 0 0.820 0.800 0.840 0.800 0.820 88,000 71,040 0.8073 0.488 0.476 0.500 0.476 0.488 147,780 0.4807 0.00%
2021-02-22 0 0.820 0.800 0.830 0.810 0.900 320,000 267,560 0.8361 0.488 0.476 0.494 0.482 0.536 537,383 0.4979 -8.89%
2021-02-19 0 0.900 0.890 0.900 0.830 0.930 848,000 726,640 0.8569 0.536 0.530 0.536 0.494 0.554 1,424,066 0.5103 -4.26%
2021-02-18 0 0.940 0.940 0.950 0.880 0.970 1,808,000 1,694,760 0.9374 0.560 0.560 0.566 0.524 0.578 3,036,216 0.5582 2.17%
2021-02-17 0 0.920 0.920 0.940 0.920 0.960 396,000 371,480 0.9381 0.548 0.548 0.560 0.548 0.572 665,012 0.5586 0.00%
2021-02-16 0 0.920 0.900 0.940 0.920 0.970 136,000 129,240 0.9503 0.548 0.536 0.560 0.548 0.578 228,388 0.5659 -1.08%
2021-02-11 0 0.930 0.910 0.950 0.860 0.940 516,000 471,640 0.9140 0.554 0.542 0.566 0.512 0.560 866,531 0.5443 0.00%
2021-02-10 0 0.930 0.880 0.940 0.810 0.960 1,268,000 1,111,920 0.8769 0.554 0.524 0.560 0.482 0.572 2,129,381 0.5222 12.05%
2021-02-09 0 0.830 0.800 0.830 0.810 0.840 340,000 281,280 0.8273 0.494 0.476 0.494 0.482 0.500 570,970 0.4926 0.00%
2021-02-08 0 0.830 0.780 0.830 0.810 0.830 232,000 190,800 0.8224 0.494 0.464 0.494 0.482 0.494 389,603 0.4897 2.47%
2021-02-05 0 0.810 0.760 0.810 0.780 0.810 328,000 259,880 0.7923 0.482 0.453 0.482 0.464 0.482 550,818 0.4718 2.53%
2021-02-04 0 0.790 0.750 0.790 0.750 0.790 28,000 21,160 0.7557 0.470 0.447 0.470 0.447 0.470 47,021 0.4500 3.95%
2021-02-03 0 0.760 0.730 0.760 - - 0 0 - 0.453 0.435 0.453 - - 0 - -1.30%
2021-02-02 0 0.770 0.760 0.780 0.730 0.780 76,000 58,280 0.7668 0.459 0.453 0.464 0.435 0.464 127,629 0.4566 4.05%
2021-02-01 0 0.740 0.740 0.780 0.730 0.780 16,000 11,880 0.7425 0.441 0.441 0.464 0.435 0.464 26,869 0.4421 0.00%
2021-01-29 0 0.740 0.720 0.760 0.720 0.760 52,000 38,240 0.7354 0.441 0.429 0.453 0.429 0.453 87,325 0.4379 0.00%
2021-01-28 0 0.740 0.730 0.780 0.740 0.740 4,000 2,960 0.7400 0.441 0.435 0.464 0.441 0.441 6,717 0.4407 -2.63%
2021-01-27 0 0.760 0.710 0.780 0.660 0.760 52,000 39,040 0.7508 0.453 0.423 0.464 0.393 0.453 87,325 0.4471 2.70%
2021-01-26 0 0.740 0.710 0.760 0.700 0.750 112,000 82,360 0.7354 0.441 0.423 0.453 0.417 0.447 188,084 0.4379 0.00%
2021-01-25 0 0.740 0.710 0.740 0.730 0.750 36,000 26,400 0.7333 0.441 0.423 0.441 0.435 0.447 60,456 0.4367 2.78%
2021-01-22 0 0.720 0.720 0.730 0.710 0.720 80,000 57,440 0.7180 0.429 0.429 0.435 0.423 0.429 134,346 0.4276 -1.37%
2021-01-21 0 0.730 0.730 0.740 0.720 0.750 348,000 256,400 0.7368 0.435 0.435 0.441 0.429 0.447 584,404 0.4387 -2.67%
2021-01-20 0 0.750 0.720 0.750 0.700 0.770 896,000 638,440 0.7125 0.447 0.429 0.447 0.417 0.459 1,504,673 0.4243 -2.60%
2021-01-19 0 0.770 0.740 0.780 0.730 0.830 272,000 209,000 0.7684 0.459 0.441 0.464 0.435 0.494 456,776 0.4576 -2.53%
2021-01-18 0 0.790 0.760 0.790 0.720 0.790 810,000 609,020 0.7519 0.470 0.453 0.470 0.429 0.470 1,360,251 0.4477 14.49%
2021-01-15 0 0.690 0.690 0.700 0.690 0.710 184,000 127,960 0.6954 0.411 0.411 0.417 0.411 0.423 308,995 0.4141 2.99%
2021-01-14 0 0.670 0.660 0.680 0.610 0.680 428,000 280,360 0.6550 0.399 0.393 0.405 0.363 0.405 718,750 0.3901 9.84%
2021-01-13 0 0.610 0.610 0.630 0.580 0.630 224,000 135,440 0.6046 0.363 0.363 0.375 0.345 0.375 376,168 0.3601 1.67%
2021-01-12 0 0.600 0.580 0.600 0.580 0.600 1,232,000 738,560 0.5995 0.357 0.345 0.357 0.345 0.357 2,068,926 0.3570 9.09%
2021-01-11 0 0.550 0.550 0.590 0.550 0.550 12,000 6,600 0.5500 0.328 0.328 0.351 0.328 0.328 20,152 0.3275 -3.51%
2021-01-08 0 0.570 0.550 0.610 - - 0 0 - 0.339 0.328 0.363 - - 0 - 0.00%
2021-01-07 0 0.570 0.560 0.590 0.560 0.570 140,000 79,640 0.5689 0.339 0.333 0.351 0.333 0.339 235,105 0.3387 -1.72%
2021-01-06 0 0.580 0.580 0.600 0.570 0.580 112,000 64,360 0.5746 0.345 0.345 0.357 0.339 0.345 188,084 0.3422 -1.69%
2021-01-05 0 0.590 0.570 0.610 0.550 0.590 120,000 67,440 0.5620 0.351 0.339 0.363 0.328 0.351 201,519 0.3347 -1.67%
2021-01-04 0 0.600 0.600 0.610 0.590 0.590 36,000 21,560 0.5989 0.357 0.357 0.363 0.351 0.351 60,456 0.3566 0.00%
2020-12-31 0 0.600 0.590 0.620 0.600 0.610 36,000 21,680 0.6022 0.357 0.351 0.369 0.357 0.363 60,456 0.3586 0.00%
2020-12-30 0 0.600 0.590 0.610 0.590 0.630 590,000 357,660 0.6062 0.357 0.351 0.363 0.351 0.375 990,800 0.3610 3.45%
2020-12-29 0 0.580 0.570 0.580 0.560 0.580 24,000 13,840 0.5767 0.345 0.339 0.345 0.333 0.345 40,304 0.3434 0.00%
2020-12-28 0 0.580 0.560 0.590 0.550 0.580 180,000 101,000 0.5611 0.345 0.333 0.351 0.328 0.345 302,278 0.3341 3.57%
2020-12-24 0 0.560 0.560 0.580 0.550 0.550 76,000 41,800 0.5500 0.333 0.333 0.345 0.328 0.328 127,629 0.3275 1.82%
2020-12-23 0 0.550 0.540 0.560 - - 0 0 - 0.328 0.322 0.333 - - 0 - 0.00%
2020-12-22 0 0.550 0.540 0.550 0.540 0.550 264,000 145,080 0.5495 0.328 0.322 0.328 0.322 0.328 443,341 0.3272 1.85%
2020-12-21 0 0.540 0.540 0.560 0.540 0.550 76,000 41,600 0.5474 0.322 0.322 0.333 0.322 0.328 127,629 0.3259 -1.82%
2020-12-18 0 0.550 0.550 0.570 0.550 0.550 24,000 13,200 0.5500 0.328 0.328 0.339 0.328 0.328 40,304 0.3275 0.00%
2020-12-17 0 0.550 0.550 0.560 0.550 0.550 136,000 74,800 0.5500 0.328 0.328 0.333 0.328 0.328 228,388 0.3275 -1.79%
2020-12-16 0 0.560 0.550 0.570 0.560 0.560 60,000 33,600 0.5600 0.333 0.328 0.339 0.333 0.333 100,759 0.3335 0.00%
2020-12-15 0 0.560 0.560 0.580 0.560 0.560 20,000 11,200 0.5600 0.333 0.333 0.345 0.333 0.333 33,586 0.3335 -3.45%
2020-12-14 0 0.580 0.570 0.580 0.560 0.580 152,000 86,200 0.5671 0.345 0.339 0.345 0.333 0.345 255,257 0.3377 1.75%
2020-12-11 0 0.570 0.570 0.580 0.570 0.580 184,000 105,120 0.5713 0.339 0.339 0.345 0.339 0.345 308,995 0.3402 0.00%
2020-12-10 0 0.570 0.570 0.580 0.570 0.570 140,000 79,800 0.5700 0.339 0.339 0.345 0.339 0.339 235,105 0.3394 -1.72%
2020-12-09 0 0.580 0.580 0.590 - - 0 0 - 0.345 0.345 0.351 - - 0 - 0.00%
2020-12-08 0 0.580 0.570 0.580 0.570 0.580 40,000 23,080 0.5770 0.345 0.339 0.345 0.339 0.345 67,173 0.3436 5.45%
2020-12-07 0 0.550 0.550 0.570 0.550 0.550 200,000 110,000 0.5500 0.328 0.328 0.339 0.328 0.328 335,865 0.3275 0.00%
2020-12-04 0 0.550 0.550 0.560 0.530 0.550 468,000 256,600 0.5483 0.328 0.328 0.333 0.316 0.328 785,923 0.3265 3.77%
2020-12-03 0 0.530 0.530 0.550 0.530 0.570 172,000 93,080 0.5412 0.316 0.316 0.328 0.316 0.339 288,844 0.3223 -6.19%
2020-12-02 0 0.600 0.580 0.600 0.580 0.600 292,000 171,000 0.5856 0.336 0.325 0.336 0.325 0.336 520,739 0.3284 0.00%
2020-12-01 0 0.600 0.570 0.600 0.600 0.600 16,000 9,600 0.6000 0.336 0.320 0.336 0.336 0.336 28,534 0.3364 0.00%
2020-11-30 0 0.600 0.580 0.600 0.570 0.600 204,000 117,960 0.5782 0.336 0.325 0.336 0.320 0.336 363,804 0.3242 5.26%
2020-11-27 0 0.570 0.570 0.580 0.570 0.580 52,000 29,680 0.5708 0.320 0.320 0.325 0.320 0.325 92,734 0.3201 0.00%
2020-11-26 0 0.570 0.560 0.570 0.570 0.570 60,000 34,200 0.5700 0.320 0.314 0.320 0.320 0.320 107,001 0.3196 -1.72%
2020-11-25 0 0.580 0.570 0.580 0.570 0.580 60,000 34,400 0.5733 0.325 0.320 0.325 0.320 0.325 107,001 0.3215 3.57%
2020-11-24 0 0.560 0.560 0.570 0.550 0.590 144,000 81,280 0.5644 0.314 0.314 0.320 0.308 0.331 256,803 0.3165 -5.08%
2020-11-23 0 0.590 0.550 0.590 0.590 0.590 8,000 4,720 0.5900 0.331 0.308 0.331 0.331 0.331 14,267 0.3308 0.00%
2020-11-20 0 0.590 0.580 0.590 - - 0 0 - 0.331 0.325 0.331 - - 0 - 0.00%
2020-11-19 0 0.590 0.570 0.590 0.580 0.600 268,000 157,120 0.5863 0.331 0.320 0.331 0.325 0.336 477,938 0.3287 1.72%
2020-11-18 0 0.580 0.580 0.590 0.580 0.590 20,000 11,760 0.5880 0.325 0.325 0.331 0.325 0.331 35,667 0.3297 -1.69%
2020-11-17 0 0.590 0.580 0.590 0.590 0.600 176,000 105,200 0.5977 0.331 0.325 0.331 0.331 0.336 313,870 0.3352 3.51%
2020-11-16 0 0.570 0.570 0.580 0.560 0.590 256,000 147,080 0.5745 0.320 0.320 0.325 0.314 0.331 456,538 0.3222 1.79%
2020-11-13 0 0.560 0.550 0.570 0.540 0.570 172,000 94,960 0.5521 0.314 0.308 0.320 0.303 0.320 306,736 0.3096 5.66%
2020-11-12 0 0.530 0.520 0.550 0.510 0.530 100,000 52,280 0.5228 0.297 0.292 0.308 0.286 0.297 178,335 0.2932 0.00%
2020-11-11 0 0.530 0.510 0.540 - - 0 0 - 0.297 0.286 0.303 - - 0 - 0.00%
2020-11-10 0 0.530 0.510 0.540 0.530 0.530 4,000 2,120 0.5300 0.297 0.286 0.303 0.297 0.297 7,133 0.2972 0.00%
2020-11-09 0 0.530 0.530 0.550 0.520 0.530 92,000 48,080 0.5226 0.297 0.297 0.308 0.292 0.297 164,068 0.2930 1.92%
2020-11-06 0 0.520 0.520 0.540 0.520 0.540 172,000 90,720 0.5274 0.292 0.292 0.303 0.292 0.303 306,736 0.2958 -1.89%
2020-11-05 0 0.530 0.530 0.540 0.530 0.560 56,000 30,920 0.5521 0.297 0.297 0.303 0.297 0.314 99,868 0.3096 -1.85%
2020-11-04 0 0.540 0.530 0.550 - - 0 0 - 0.303 0.297 0.308 - - 0 - 0.00%
2020-11-03 0 0.540 0.520 0.540 0.530 0.550 336,000 180,520 0.5373 0.303 0.292 0.303 0.297 0.308 599,206 0.3013 1.89%
2020-11-02 0 0.530 0.510 0.530 0.510 0.540 104,000 53,160 0.5112 0.297 0.286 0.297 0.286 0.303 185,469 0.2866 3.92%
2020-10-30 0 0.510 0.520 0.530 0.510 0.520 96,000 49,360 0.5142 0.286 0.292 0.297 0.286 0.292 171,202 0.2883 -3.77%
2020-10-29 0 0.530 0.510 0.530 0.500 0.530 64,000 33,160 0.5181 0.297 0.286 0.297 0.280 0.297 114,135 0.2905 1.92%
2020-10-28 0 0.520 0.510 0.540 0.510 0.520 28,000 14,480 0.5171 0.292 0.286 0.303 0.286 0.292 49,934 0.2900 4.00%
2020-10-27 0 0.500 0.520 0.530 0.500 0.510 244,000 123,320 0.5054 0.280 0.292 0.297 0.280 0.286 435,138 0.2834 -5.66%
2020-10-23 0 0.530 0.520 0.540 0.520 0.530 72,000 37,840 0.5256 0.297 0.292 0.303 0.292 0.297 128,401 0.2947 -1.85%
2020-10-22 0 0.540 0.530 0.550 0.540 0.560 184,000 100,080 0.5439 0.303 0.297 0.308 0.303 0.314 328,137 0.3050 -1.82%
2020-10-21 0 0.550 0.530 0.550 0.510 0.560 376,000 200,120 0.5322 0.308 0.297 0.308 0.286 0.314 670,540 0.2984 3.77%
2020-10-20 0 0.530 0.520 0.540 0.530 0.540 184,000 97,960 0.5324 0.297 0.292 0.303 0.297 0.303 328,137 0.2985 -1.85%
2020-10-19 0 0.540 0.540 0.560 0.540 0.540 36,000 19,440 0.5400 0.303 0.303 0.314 0.303 0.303 64,201 0.3028 0.00%
2020-10-16 0 0.540 0.540 0.570 0.530 0.560 728,000 399,600 0.5489 0.303 0.303 0.320 0.297 0.314 1,298,280 0.3078 0.00%
2020-10-15 0 0.540 0.530 0.540 0.530 0.570 312,000 169,640 0.5437 0.303 0.297 0.303 0.297 0.320 556,406 0.3049 -3.57%
2020-10-14 0 0.560 0.550 0.560 0.520 0.570 576,000 315,000 0.5469 0.314 0.308 0.314 0.292 0.320 1,027,211 0.3067 7.69%
2020-10-12 0 0.520 0.530 0.540 0.520 0.570 896,000 471,360 0.5261 0.292 0.297 0.303 0.292 0.320 1,597,883 0.2950 -1.89%
2020-10-09 0 0.530 0.520 0.540 0.520 0.550 476,000 252,600 0.5307 0.297 0.292 0.303 0.292 0.308 848,875 0.2976 1.92%
2020-10-08 0 0.520 0.510 0.520 0.520 0.560 552,000 295,000 0.5344 0.292 0.286 0.292 0.292 0.314 984,410 0.2997 -1.89%
2020-10-07 0 0.530 0.520 0.530 0.520 0.570 452,000 243,880 0.5396 0.297 0.292 0.297 0.292 0.320 806,075 0.3026 -5.36%
2020-10-06 0 0.560 0.550 0.560 0.485 0.600 4,526,000 2,444,060 0.5400 0.314 0.308 0.314 0.272 0.336 8,071,450 0.3028 16.67%
2020-10-05 0 0.480 0.475 0.480 0.465 0.480 216,000 101,820 0.4714 0.269 0.266 0.269 0.261 0.269 385,204 0.2643 2.13%
2020-09-30 0 0.470 0.470 0.480 0.465 0.475 160,000 75,200 0.4700 0.264 0.264 0.269 0.261 0.266 285,336 0.2635 -1.05%
2020-09-29 0 0.475 0.465 0.475 0.440 0.480 1,564,000 707,700 0.4525 0.266 0.261 0.266 0.247 0.269 2,789,162 0.2537 2.15%
2020-09-28 0 0.465 0.460 0.465 0.465 0.530 2,884,000 1,407,920 0.4882 0.261 0.258 0.261 0.261 0.297 5,143,186 0.2737 -7.00%
2020-09-25 0 0.500 0.500 0.510 0.415 0.530 16,750,000 8,026,200 0.4792 0.280 0.280 0.286 0.233 0.297 29,871,140 0.2687 21.95%
2020-09-24 0 0.410 0.400 0.410 0.395 0.425 84,000 34,800 0.4143 0.230 0.224 0.230 0.221 0.238 149,802 0.2323 3.80%
2020-09-23 0 0.395 0.395 0.410 0.395 0.460 1,756,000 727,920 0.4145 0.221 0.221 0.230 0.221 0.258 3,131,565 0.2324 6.76%
2020-09-22 0 0.370 0.370 0.415 0.360 0.360 8,000 2,880 0.3600 0.207 0.207 0.233 0.202 0.202 14,267 0.2019 -9.76%
2020-09-21 0 0.410 0.410 0.420 0.410 0.410 80,000 32,800 0.4100 0.230 0.230 0.236 0.230 0.230 142,668 0.2299 0.00%
2020-09-18 0 0.410 0.370 0.410 0.385 0.425 24,000 9,840 0.4100 0.230 0.207 0.230 0.216 0.238 42,800 0.2299 6.49%
2020-09-17 0 0.385 0.385 0.395 0.380 0.410 172,000 67,860 0.3945 0.216 0.216 0.221 0.213 0.230 306,736 0.2212 -6.10%
2020-09-16 0 0.410 0.390 0.410 0.360 0.430 400,000 164,800 0.4120 0.230 0.219 0.230 0.202 0.241 713,341 0.2310 10.81%
2020-09-15 0 0.370 0.340 0.370 0.370 0.370 12,000 4,440 0.3700 0.207 0.191 0.207 0.207 0.207 21,400 0.2075 -1.33%
2020-09-14 0 0.375 0.355 0.375 0.380 0.380 40,000 15,200 0.3800 0.210 0.199 0.210 0.213 0.213 71,334 0.2131 7.14%
2020-09-11 0 0.350 0.350 0.370 - - 0 0 - 0.196 0.196 0.207 - - 0 - 2.94%
2020-09-10 0 0.340 0.340 0.345 0.330 0.330 4,000 1,320 0.3300 0.191 0.191 0.193 0.185 0.185 7,133 0.1850 -4.23%
2020-09-09 0 0.355 0.355 0.370 0.355 0.355 16,000 5,620 0.3513 0.199 0.199 0.207 0.199 0.199 28,534 0.1970 0.00%
2020-09-08 0 0.355 0.330 0.370 - - 0 0 - 0.199 0.185 0.207 - - 0 - 0.00%
2020-09-07 0 0.355 0.335 0.395 - - 0 0 - 0.199 0.188 0.221 - - 0 - 0.00%
2020-09-04 0 0.355 0.330 0.385 - - 0 0 - 0.199 0.185 0.216 - - 0 - 0.00%
2020-09-03 0 0.355 0.330 0.375 - - 0 0 - 0.199 0.185 0.210 - - 0 - 0.00%
2020-09-02 0 0.355 0.330 0.355 - - 0 0 - 0.199 0.185 0.199 - - 0 - 0.00%
2020-09-01 0 0.355 0.330 0.365 0.330 0.355 16,000 5,480 0.3425 0.199 0.185 0.205 0.185 0.199 28,534 0.1921 1.43%
2020-08-31 0 0.350 0.320 0.350 0.350 0.350 12,000 4,200 0.3500 0.196 0.179 0.196 0.196 0.196 21,400 0.1963 1.45%
2020-08-28 0 0.345 0.340 0.355 0.340 0.345 24,000 8,260 0.3442 0.193 0.191 0.199 0.191 0.193 42,800 0.1930 -4.17%
2020-08-27 0 0.360 0.340 0.365 0.360 0.360 40,000 14,400 0.3600 0.202 0.191 0.205 0.202 0.202 71,334 0.2019 -1.37%
2020-08-26 0 0.365 0.335 0.370 - - 0 0 - 0.205 0.188 0.207 - - 0 - 0.00%
2020-08-25 0 0.365 0.340 0.365 - - 0 0 - 0.205 0.191 0.205 - - 0 - -1.35%
2020-08-24 0 0.370 0.345 0.370 - - 0 0 - 0.207 0.193 0.207 - - 0 - -1.33%
2020-08-21 0 0.375 0.345 0.385 - - 0 0 - 0.210 0.193 0.216 - - 0 - 0.00%
2020-08-20 0 0.375 0.350 0.385 0.385 0.385 8,000 3,080 0.3850 0.210 0.196 0.216 0.216 0.216 14,267 0.2159 -6.25%
2020-08-19 0 0.400 0.340 0.400 0.335 0.400 56,000 19,380 0.3461 0.224 0.191 0.224 0.188 0.224 99,868 0.1941 17.65%
2020-08-18 0 0.340 0.330 0.365 0.340 0.340 24,000 8,160 0.3400 0.191 0.185 0.205 0.191 0.191 42,800 0.1907 -4.23%
2020-08-17 0 0.355 0.330 0.365 - - 0 0 - 0.199 0.185 0.205 - - 0 - 0.00%
2020-08-14 0 0.355 0.335 0.365 0.350 0.355 32,000 11,300 0.3531 0.199 0.188 0.205 0.196 0.199 57,067 0.1980 7.58%
2020-08-13 0 0.330 0.325 0.365 - - 0 0 - 0.185 0.182 0.205 - - 0 - 0.00%
2020-08-12 0 0.330 0.325 0.365 - - 0 0 - 0.185 0.182 0.205 - - 0 - 0.00%
2020-08-11 0 0.330 0.330 0.365 - - 0 0 - 0.185 0.185 0.205 - - 0 - 1.54%
2020-08-10 0 0.325 0.315 0.365 0.310 0.310 40,000 12,400 0.3100 0.182 0.177 0.205 0.174 0.174 71,334 0.1738 0.00%
2020-08-07 0 0.325 0.325 0.360 0.315 0.315 24,000 7,560 0.3150 0.182 0.182 0.202 0.177 0.177 42,800 0.1766 0.00%
2020-08-06 0 0.325 0.320 0.365 0.320 0.325 236,000 76,620 0.3247 0.182 0.179 0.205 0.179 0.182 420,871 0.1821 -2.99%
2020-08-05 0 0.335 0.325 0.355 - - 0 0 - 0.188 0.182 0.199 - - 0 - 0.00%
2020-08-04 0 0.335 0.325 0.365 - - 0 0 - 0.188 0.182 0.205 - - 0 - 3.08%
2020-08-03 0 0.325 0.320 0.370 0.320 0.325 60,000 19,220 0.3203 0.182 0.179 0.207 0.179 0.182 107,001 0.1796 0.00%
2020-07-31 0 0.325 0.320 0.370 - - 0 0 - 0.182 0.179 0.207 - - 0 - 0.00%
2020-07-30 0 0.325 0.325 0.370 - - 0 0 - 0.182 0.182 0.207 - - 0 - 0.00%
2020-07-29 0 0.325 0.325 0.370 - - 0 0 - 0.182 0.182 0.207 - - 0 - 0.00%
2020-07-28 0 0.325 0.315 0.325 - - 0 0 - 0.182 0.177 0.182 - - 0 - 0.00%
2020-07-27 0 0.325 0.325 0.365 0.325 0.325 4,000 1,300 0.3250 0.182 0.182 0.205 0.182 0.182 7,133 0.1822 0.00%
2020-07-24 0 0.325 0.315 0.345 0.315 0.315 76,000 23,940 0.3150 0.182 0.177 0.193 0.177 0.177 135,535 0.1766 0.00%
2020-07-23 0 0.325 0.325 0.330 0.310 0.320 248,000 78,600 0.3169 0.182 0.182 0.185 0.174 0.179 442,271 0.1777 -1.52%
2020-07-22 0 0.330 0.315 0.340 0.320 0.330 36,000 11,840 0.3289 0.185 0.177 0.191 0.179 0.185 64,201 0.1844 3.13%
2020-07-21 0 0.320 0.320 0.350 0.315 0.325 68,000 21,900 0.3221 0.179 0.179 0.196 0.177 0.182 121,268 0.1806 0.00%
2020-07-20 0 0.320 0.330 0.355 0.310 0.320 244,000 76,580 0.3139 0.179 0.185 0.199 0.174 0.179 435,138 0.1760 0.00%
2020-07-17 0 0.320 0.315 0.330 0.315 0.320 60,000 19,160 0.3193 0.179 0.177 0.185 0.177 0.179 107,001 0.1791 0.00%
2020-07-16 0 0.320 0.310 0.330 - - 0 0 - 0.179 0.174 0.185 - - 0 - 0.00%
2020-07-15 0 0.320 0.315 0.330 0.320 0.320 96,000 30,720 0.3200 0.179 0.177 0.185 0.179 0.179 171,202 0.1794 0.00%
2020-07-14 0 0.320 0.320 0.325 0.315 0.335 424,000 138,920 0.3276 0.179 0.179 0.182 0.177 0.188 756,141 0.1837 -4.48%
2020-07-13 0 0.335 0.335 0.380 - - 0 0 - 0.188 0.188 0.213 - - 0 - 0.00%
2020-07-10 0 0.335 0.335 0.350 - - 0 0 - 0.188 0.188 0.196 - - 0 - 0.00%
2020-07-09 0 0.335 0.335 0.340 0.335 0.340 68,000 23,100 0.3397 0.188 0.188 0.191 0.188 0.191 121,268 0.1905 -4.29%
2020-07-08 0 0.350 0.350 0.365 0.315 0.360 524,000 175,680 0.3353 0.196 0.196 0.205 0.177 0.202 934,476 0.1880 2.94%
2020-07-07 0 0.340 0.335 0.355 0.330 0.340 204,000 69,080 0.3386 0.191 0.188 0.199 0.185 0.191 363,804 0.1899 3.03%
2020-07-06 0 0.330 0.325 0.345 - - 0 0 - 0.185 0.182 0.193 - - 0 - 0.00%
2020-07-03 0 0.330 0.330 0.340 0.325 0.325 200,000 65,000 0.3250 0.185 0.185 0.191 0.182 0.182 356,670 0.1822 -4.35%
2020-07-02 0 0.345 0.340 0.360 0.345 0.360 180,000 62,560 0.3476 0.193 0.191 0.202 0.193 0.202 321,003 0.1949 -8.00%
2020-06-30 0 0.375 0.355 0.375 - - 0 0 - 0.210 0.199 0.210 - - 0 - -1.32%
2020-06-29 0 0.380 0.355 0.380 0.335 0.390 364,000 128,280 0.3524 0.213 0.199 0.213 0.188 0.219 649,140 0.1976 7.04%
2020-06-26 0 0.355 0.350 0.395 - - 0 0 - 0.199 0.196 0.221 - - 0 - 0.00%
2020-06-24 0 0.355 0.350 0.355 0.350 0.360 88,000 31,160 0.3541 0.199 0.196 0.199 0.196 0.202 156,935 0.1986 -1.39%
2020-06-23 0 0.360 0.360 0.380 0.350 0.360 96,000 34,480 0.3592 0.202 0.202 0.213 0.196 0.202 171,202 0.2014 0.00%
2020-06-22 0 0.360 0.355 0.390 0.355 0.360 396,000 142,380 0.3595 0.202 0.199 0.219 0.199 0.202 706,207 0.2016 -6.49%
2020-06-19 0 0.385 0.355 0.405 0.385 0.385 28,000 10,780 0.3850 0.216 0.199 0.227 0.216 0.216 49,934 0.2159 0.00%
2020-06-18 0 0.385 0.375 0.385 0.375 0.385 104,000 39,200 0.3769 0.216 0.210 0.216 0.210 0.216 185,469 0.2114 -1.28%
2020-06-17 0 0.390 0.385 0.395 0.390 0.390 8,000 3,120 0.3900 0.219 0.216 0.221 0.219 0.219 14,267 0.2187 -1.27%
2020-06-16 0 0.395 0.390 0.400 0.395 0.400 108,000 42,900 0.3972 0.221 0.219 0.224 0.221 0.224 192,602 0.2227 0.00%
2020-06-15 0 0.395 0.390 0.400 0.395 0.405 24,000 9,600 0.4000 0.221 0.219 0.224 0.221 0.227 42,800 0.2243 -1.25%
2020-06-12 0 0.400 0.395 0.400 0.400 0.400 80,000 32,000 0.4000 0.224 0.221 0.224 0.224 0.224 142,668 0.2243 1.27%
2020-06-11 0 0.395 0.395 0.410 0.395 0.405 20,000 7,980 0.3990 0.221 0.221 0.230 0.221 0.227 35,667 0.2237 -3.66%
2020-06-10 0 0.410 0.400 0.410 0.410 0.410 12,000 4,920 0.4100 0.230 0.224 0.230 0.230 0.230 21,400 0.2299 1.23%
2020-06-09 0 0.405 0.395 0.420 - - 0 0 - 0.227 0.221 0.236 - - 0 - 0.00%
2020-06-08 0 0.405 0.405 0.415 - - 0 0 - 0.227 0.227 0.233 - - 0 - 2.53%
2020-06-05 0 0.395 0.395 0.410 0.395 0.395 4,000 1,580 0.3950 0.221 0.221 0.230 0.221 0.221 7,133 0.2215 -1.25%
2020-06-04 0 0.400 0.400 0.420 0.395 0.400 16,000 6,360 0.3975 0.224 0.224 0.236 0.221 0.224 28,534 0.2229 -2.44%
2020-06-03 0 0.410 0.390 0.410 0.410 0.420 44,000 18,440 0.4191 0.230 0.219 0.230 0.230 0.236 78,467 0.2350 5.13%
2020-06-02 0 0.390 0.390 0.420 - - 0 0 - 0.219 0.219 0.236 - - 0 - 0.00%
2020-06-01 0 0.390 0.390 0.420 - - 0 0 - 0.219 0.219 0.236 - - 0 - 1.30%
2020-05-29 0 0.385 0.385 0.405 0.385 0.385 4,000 1,540 0.3850 0.216 0.216 0.227 0.216 0.216 7,133 0.2159 -3.75%
2020-05-28 0 0.400 0.390 0.410 - - 0 0 - 0.224 0.219 0.230 - - 0 - 0.00%
2020-05-27 0 0.400 0.390 0.420 - - 0 0 - 0.224 0.219 0.236 - - 0 - 0.00%
2020-05-26 0 0.400 0.395 0.415 0.400 0.400 44,000 17,600 0.4000 0.224 0.221 0.233 0.224 0.224 78,467 0.2243 0.00%
2020-05-25 0 0.400 0.385 0.400 - - 0 0 - 0.224 0.216 0.224 - - 0 - -2.44%
2020-05-22 0 0.410 0.385 0.410 - - 0 0 - 0.230 0.216 0.230 - - 0 - -1.20%
2020-05-21 0 0.415 0.380 0.420 0.415 0.415 512,000 212,480 0.4150 0.233 0.213 0.236 0.233 0.233 913,076 0.2327 1.22%
2020-05-20 0 0.410 0.390 0.410 0.395 0.415 436,000 179,860 0.4125 0.230 0.219 0.230 0.221 0.233 777,541 0.2313 -2.38%
2020-05-19 0 0.420 0.390 0.420 - - 0 0 - 0.236 0.219 0.236 - - 0 - 0.00%
2020-05-18 0 0.420 0.390 0.420 0.390 0.420 240,000 93,720 0.3905 0.236 0.219 0.236 0.219 0.236 428,004 0.2190 0.00%
2020-05-15 0 0.420 0.390 0.420 0.390 0.420 16,000 6,400 0.4000 0.236 0.219 0.236 0.219 0.236 28,534 0.2243 2.44%
2020-05-14 0 0.410 0.375 0.420 0.375 0.410 230,000 93,440 0.4063 0.230 0.210 0.236 0.210 0.230 410,171 0.2278 2.50%
2020-05-13 0 0.400 0.370 0.430 - - 0 0 - 0.224 0.207 0.241 - - 0 - 0.00%
2020-05-12 0 0.400 0.390 0.400 0.400 0.400 32,000 12,800 0.4000 0.224 0.219 0.224 0.224 0.224 57,067 0.2243 -8.05%
2020-05-11 0 0.435 0.390 0.435 - - 0 0 - 0.244 0.219 0.244 - - 0 - 0.00%
2020-05-08 0 0.435 0.400 0.435 - - 0 0 - 0.244 0.224 0.244 - - 0 - 0.00%
2020-05-07 0 0.435 0.390 0.450 - - 0 0 - 0.244 0.219 0.252 - - 0 - 0.00%
2020-05-06 0 0.435 0.435 0.465 0.425 0.435 40,000 17,160 0.4290 0.244 0.244 0.261 0.238 0.244 71,334 0.2406 1.16%
2020-05-05 0 0.430 0.395 0.430 0.430 0.440 116,000 50,140 0.4322 0.241 0.221 0.241 0.241 0.247 206,869 0.2424 -1.15%
2020-05-04 0 0.435 0.435 0.455 0.435 0.450 84,000 36,600 0.4357 0.244 0.244 0.255 0.244 0.252 149,802 0.2443 -5.43%
2020-04-29 0 0.460 0.455 0.460 0.465 0.475 136,000 64,000 0.4706 0.258 0.255 0.258 0.261 0.266 242,536 0.2639 -1.08%
2020-04-28 0 0.465 0.460 0.465 0.455 0.465 260,000 119,060 0.4579 0.261 0.258 0.261 0.255 0.261 463,671 0.2568 2.20%
2020-04-27 0 0.455 0.445 0.455 0.440 0.455 84,000 37,320 0.4443 0.255 0.250 0.255 0.247 0.255 149,802 0.2491 3.41%
2020-04-24 0 0.440 0.435 0.440 0.425 0.445 380,000 165,520 0.4356 0.247 0.244 0.247 0.238 0.250 677,674 0.2442 2.33%
2020-04-23 0 0.430 0.425 0.430 0.425 0.440 292,000 125,560 0.4300 0.241 0.238 0.241 0.238 0.247 520,739 0.2411 0.00%
2020-04-22 0 0.430 0.425 0.430 0.420 0.430 252,000 107,640 0.4271 0.241 0.238 0.241 0.236 0.241 449,405 0.2395 2.38%
2020-04-21 0 0.420 0.400 0.420 0.415 0.425 56,000 23,300 0.4161 0.236 0.224 0.236 0.233 0.238 99,868 0.2333 5.00%
2020-04-20 0 0.400 0.400 0.410 - - 0 0 - 0.224 0.224 0.230 - - 0 - 1.27%
2020-04-17 0 0.395 0.395 0.410 0.395 0.395 120,000 47,400 0.3950 0.221 0.221 0.230 0.221 0.221 214,002 0.2215 2.60%
2020-04-16 0 0.385 0.385 0.400 0.385 0.400 120,000 47,220 0.3935 0.216 0.216 0.224 0.216 0.224 214,002 0.2207 -4.94%
2020-04-15 0 0.405 0.380 0.410 0.395 0.405 124,000 49,860 0.4021 0.227 0.213 0.230 0.221 0.227 221,136 0.2255 3.85%
2020-04-14 0 0.390 0.385 0.395 0.385 0.390 128,000 49,780 0.3889 0.219 0.216 0.221 0.216 0.219 228,269 0.2181 1.30%
2020-04-09 0 0.385 0.375 0.385 0.360 0.385 52,000 19,920 0.3831 0.216 0.210 0.216 0.202 0.216 92,734 0.2148 5.48%
2020-04-08 0 0.365 0.355 0.365 0.365 0.365 12,000 4,380 0.3650 0.205 0.199 0.205 0.205 0.205 21,400 0.2047 4.29%
2020-04-07 0 0.350 0.350 0.365 0.350 0.350 4,000 1,400 0.3500 0.196 0.196 0.205 0.196 0.196 7,133 0.1963 0.00%
2020-04-06 0 0.350 0.340 0.350 0.350 0.350 40,000 14,000 0.3500 0.196 0.191 0.196 0.196 0.196 71,334 0.1963 2.94%
2020-04-03 0 0.340 0.340 0.370 - - 0 0 - 0.191 0.191 0.207 - - 0 - 0.00%
2020-04-02 0 0.340 0.340 0.365 - - 0 0 - 0.191 0.191 0.205 - - 0 - 0.00%
2020-04-01 0 0.340 0.335 0.380 0.335 0.335 20,000 6,700 0.3350 0.191 0.188 0.213 0.188 0.188 35,667 0.1878 -2.86%
2020-03-31 0 0.350 0.345 0.370 0.345 0.350 76,000 26,340 0.3466 0.196 0.193 0.207 0.193 0.196 135,535 0.1943 1.45%
2020-03-30 0 0.345 0.340 0.345 - - 0 0 - 0.193 0.191 0.193 - - 0 - -1.43%
2020-03-27 0 0.350 0.330 0.350 0.320 0.355 52,000 17,040 0.3277 0.196 0.185 0.196 0.179 0.199 92,734 0.1838 0.00%
2020-03-26 0 0.350 0.325 0.350 0.355 0.355 8,000 2,840 0.3550 0.196 0.182 0.196 0.199 0.199 14,267 0.1991 0.00%
2020-03-25 0 0.350 0.320 0.350 0.300 0.355 148,000 50,500 0.3412 0.196 0.179 0.196 0.168 0.199 263,936 0.1913 20.69%
2020-03-24 0 0.290 0.290 0.305 0.290 0.310 368,000 109,060 0.2964 0.163 0.163 0.171 0.163 0.174 656,273 0.1662 3.57%
2020-03-23 0 0.280 0.275 0.285 0.275 0.310 520,000 151,060 0.2905 0.157 0.154 0.160 0.154 0.174 927,343 0.1629 -13.85%
2020-03-20 0 0.325 0.315 0.325 0.320 0.330 724,000 235,840 0.3257 0.182 0.177 0.182 0.179 0.185 1,291,147 0.1827 1.56%
2020-03-19 0 0.320 0.305 0.320 0.300 0.340 704,000 218,120 0.3098 0.179 0.171 0.179 0.168 0.191 1,255,480 0.1737 -12.33%
2020-03-18 0 0.365 0.355 0.375 0.365 0.370 84,000 30,780 0.3664 0.205 0.199 0.210 0.205 0.207 149,802 0.2055 -1.35%
2020-03-17 0 0.370 0.355 0.375 0.370 0.375 112,000 41,640 0.3718 0.207 0.199 0.210 0.207 0.210 199,735 0.2085 -1.33%
2020-03-16 0 0.375 0.370 0.390 0.370 0.370 104,000 38,480 0.3700 0.210 0.207 0.219 0.207 0.207 185,469 0.2075 -3.85%
2020-03-13 0 0.390 0.375 0.390 0.340 0.390 228,000 82,920 0.3637 0.219 0.210 0.219 0.191 0.219 406,604 0.2039 2.63%
2020-03-12 0 0.380 0.380 0.395 0.380 0.400 264,000 104,840 0.3971 0.213 0.213 0.221 0.213 0.224 470,805 0.2227 -6.17%
2020-03-11 0 0.405 0.400 0.405 0.405 0.410 28,000 11,380 0.4064 0.227 0.224 0.227 0.227 0.230 49,934 0.2279 -4.71%
2020-03-10 0 0.425 0.410 0.425 0.425 0.430 96,000 41,060 0.4277 0.238 0.230 0.238 0.238 0.241 171,202 0.2398 1.19%
2020-03-09 0 0.420 0.415 0.425 0.420 0.445 96,000 40,860 0.4256 0.236 0.233 0.238 0.236 0.250 171,202 0.2387 -5.62%
2020-03-06 0 0.445 0.440 0.465 0.430 0.480 544,000 244,440 0.4493 0.250 0.247 0.261 0.241 0.269 970,143 0.2520 2.30%
2020-03-05 0 0.435 0.435 0.440 0.410 0.435 40,000 16,840 0.4210 0.244 0.244 0.247 0.230 0.244 71,334 0.2361 4.82%
2020-03-04 0 0.415 0.415 0.420 0.415 0.425 128,000 53,160 0.4153 0.233 0.233 0.236 0.233 0.238 228,269 0.2329 3.75%
2020-03-03 0 0.400 0.400 0.425 0.400 0.405 116,000 46,460 0.4005 0.224 0.224 0.238 0.224 0.227 206,869 0.2246 -4.76%
2020-03-02 0 0.420 0.410 0.445 - - 0 0 - 0.236 0.230 0.250 - - 0 - -0.00%
2020-02-28 0 0.430 0.430 0.440 0.420 0.450 788,000 339,960 0.4314 0.236 0.236 0.241 0.230 0.246 1,438,740 0.2363 -4.44%
2020-02-27 0 0.450 0.450 0.455 0.440 0.470 1,512,000 689,240 0.4558 0.246 0.246 0.249 0.241 0.257 2,760,628 0.2497 -4.26%
2020-02-26 0 0.470 0.450 0.470 0.425 0.470 1,116,000 495,780 0.4442 0.257 0.246 0.257 0.233 0.257 2,037,607 0.2433 6.82%
2020-02-25 0 0.440 0.430 0.445 0.385 0.450 828,000 352,600 0.4258 0.241 0.236 0.244 0.211 0.246 1,511,773 0.2332 6.02%
2020-02-24 0 0.415 0.405 0.415 0.410 0.435 348,000 145,920 0.4193 0.227 0.222 0.227 0.225 0.238 635,383 0.2297 0.00%
2020-02-21 0 0.415 0.410 0.420 0.380 0.445 1,184,000 490,900 0.4146 0.227 0.225 0.230 0.208 0.244 2,161,762 0.2271 12.16%
2020-02-20 0 0.370 0.365 0.380 0.365 0.375 48,000 17,820 0.3713 0.203 0.200 0.208 0.200 0.205 87,639 0.2033 0.00%
2020-02-19 0 0.370 0.365 0.370 0.350 0.390 2,464,000 910,000 0.3693 0.203 0.200 0.203 0.192 0.214 4,498,802 0.2023 12.12%
2020-02-18 0 0.330 0.320 0.335 0.325 0.330 80,000 26,100 0.3263 0.181 0.175 0.183 0.178 0.181 146,065 0.1787 0.00%
2020-02-17 0 0.330 0.300 0.330 0.325 0.330 68,000 22,340 0.3285 0.181 0.164 0.181 0.178 0.181 124,155 0.1799 1.54%
2020-02-14 0 0.325 0.310 0.330 0.325 0.325 20,000 6,500 0.3250 0.178 0.170 0.181 0.178 0.178 36,516 0.1780 1.56%
2020-02-13 0 0.320 0.320 0.335 0.320 0.325 120,000 38,620 0.3218 0.175 0.175 0.183 0.175 0.178 219,097 0.1763 -1.54%
2020-02-12 0 0.325 0.325 0.330 0.315 0.325 120,000 38,000 0.3167 0.178 0.178 0.181 0.173 0.178 219,097 0.1734 4.84%
2020-02-11 0 0.310 0.295 0.310 0.310 0.310 92,000 28,520 0.3100 0.170 0.162 0.170 0.170 0.170 167,975 0.1698 5.08%
2020-02-10 0 0.295 0.290 0.310 0.295 0.310 80,000 24,280 0.3035 0.162 0.159 0.170 0.162 0.170 146,065 0.1662 -1.67%
2020-02-07 0 0.300 0.300 0.310 0.285 0.300 80,000 23,280 0.2910 0.164 0.164 0.170 0.156 0.164 146,065 0.1594 -1.64%
2020-02-06 0 0.305 0.270 0.310 0.300 0.305 44,000 13,220 0.3005 0.167 0.148 0.170 0.164 0.167 80,336 0.1646 3.39%
2020-02-05 0 0.295 0.285 0.300 0.290 0.295 44,000 12,960 0.2945 0.162 0.156 0.164 0.159 0.162 80,336 0.1613 1.72%
2020-02-04 0 0.290 0.270 0.290 0.280 0.295 104,000 29,440 0.2831 0.159 0.148 0.159 0.153 0.162 189,884 0.1550 1.75%
2020-02-03 0 0.285 0.275 0.290 0.280 0.285 112,000 31,580 0.2820 0.156 0.151 0.159 0.153 0.156 204,491 0.1544 5.56%
2020-01-31 0 0.270 0.260 0.280 0.260 0.280 112,000 30,620 0.2734 0.148 0.142 0.153 0.142 0.153 204,491 0.1497 1.89%
2020-01-30 0 0.265 0.260 0.265 0.260 0.295 300,000 82,300 0.2743 0.145 0.142 0.145 0.142 0.162 547,744 0.1503 3.92%
2020-01-29 0 0.255 0.255 0.275 0.247 0.305 2,184,000 606,680 0.2778 0.140 0.140 0.151 0.135 0.167 3,987,574 0.1521 -16.39%
2020-01-24 0 0.305 0.300 0.320 0.300 0.300 100,000 30,000 0.3000 0.167 0.164 0.175 0.164 0.164 182,581 0.1643 5.17%
2020-01-23 0 0.290 0.275 0.290 0.280 0.300 820,000 232,020 0.2830 0.159 0.151 0.159 0.153 0.164 1,497,166 0.1550 -3.33%
2020-01-22 0 0.300 0.295 0.300 0.300 0.310 484,000 145,720 0.3011 0.164 0.162 0.164 0.164 0.170 883,693 0.1649 0.00%
2020-01-21 0 0.300 0.295 0.305 0.300 0.315 1,324,000 403,420 0.3047 0.164 0.162 0.167 0.164 0.173 2,417,376 0.1669 -9.09%
2020-01-20 0 0.330 0.315 0.340 0.320 0.385 752,000 260,160 0.3460 0.181 0.173 0.186 0.175 0.211 1,373,011 0.1895 -4.35%
2020-01-17 0 0.345 0.340 0.350 0.345 0.360 444,000 155,600 0.3505 0.189 0.186 0.192 0.189 0.197 810,661 0.1919 -1.43%
2020-01-16 0 0.350 0.345 0.355 0.350 0.380 488,000 175,200 0.3590 0.192 0.189 0.194 0.192 0.208 890,996 0.1966 -2.78%
2020-01-15 0 0.360 0.345 0.360 0.350 0.375 1,144,000 403,280 0.3525 0.197 0.189 0.197 0.192 0.205 2,088,729 0.1931 -1.37%
2020-01-14 0 0.365 0.360 0.370 0.360 0.360 8,000 2,880 0.3600 0.200 0.197 0.203 0.197 0.197 14,606 0.1972 0.00%
2020-01-13 0 0.365 0.360 0.375 0.365 0.385 164,000 61,520 0.3751 0.200 0.197 0.205 0.200 0.211 299,433 0.2055 -2.67%
2020-01-10 0 0.375 0.365 0.380 0.375 0.380 148,000 55,800 0.3770 0.205 0.200 0.208 0.205 0.208 270,220 0.2065 -2.60%
2020-01-09 0 0.385 0.380 0.390 - - 0 0 - 0.211 0.208 0.214 - - 0 - 0.00%
2020-01-08 0 0.385 0.375 0.385 - - 0 0 - 0.211 0.205 0.211 - - 0 - 0.00%
2020-01-07 0 0.385 0.375 0.385 - - 0 0 - 0.211 0.205 0.211 - - 0 - 0.00%
2020-01-06 0 0.385 0.375 0.385 - - 0 0 - 0.211 0.205 0.211 - - 0 - 0.00%
2020-01-03 0 0.385 0.385 0.390 0.375 0.395 24,000 9,180 0.3825 0.211 0.211 0.214 0.205 0.216 43,819 0.2095 -2.53%
2020-01-02 0 0.395 0.390 0.400 0.395 0.395 4,000 1,580 0.3950 0.216 0.214 0.219 0.216 0.216 7,303 0.2163 0.00%
2019-12-31 0 0.395 0.390 0.400 - - 0 0 - 0.216 0.214 0.219 - - 0 - 0.00%
2019-12-30 0 0.395 0.390 0.410 - - 0 0 - 0.216 0.214 0.225 - - 0 - 0.00%
2019-12-27 0 0.395 0.395 0.405 0.395 0.405 180,000 72,180 0.4010 0.216 0.216 0.222 0.216 0.222 328,646 0.2196 -3.66%
2019-12-24 0 0.410 0.395 0.410 - - 0 0 - 0.225 0.216 0.225 - - 0 - 0.00%
2019-12-23 0 0.410 0.400 0.410 - - 0 0 - 0.225 0.219 0.225 - - 0 - 0.00%
2019-12-20 0 0.410 0.395 0.410 - - 0 0 - 0.225 0.216 0.225 - - 0 - -2.38%
2019-12-19 0 0.420 0.395 0.420 - - 0 0 - 0.230 0.216 0.230 - - 0 - -2.33%
2019-12-18 0 0.430 0.400 0.430 - - 0 0 - 0.236 0.219 0.236 - - 0 - 0.00%
2019-12-17 0 0.430 0.400 0.430 0.390 0.430 800,000 334,940 0.4187 0.236 0.219 0.236 0.214 0.236 1,460,650 0.2293 7.50%
2019-12-16 0 0.400 0.385 0.410 0.400 0.400 12,000 4,800 0.4000 0.219 0.211 0.225 0.219 0.219 21,910 0.2191 2.56%
2019-12-13 0 0.390 0.385 0.410 - - 0 0 - 0.214 0.211 0.225 - - 0 - 0.00%
2019-12-12 0 0.390 0.390 0.410 0.390 0.415 156,000 62,980 0.4037 0.214 0.214 0.225 0.214 0.227 284,827 0.2211 1.30%
2019-12-11 0 0.385 0.385 0.410 0.385 0.385 8,000 3,080 0.3850 0.211 0.211 0.225 0.211 0.211 14,606 0.2109 -6.10%
2019-12-10 0 0.410 0.400 0.415 - - 0 0 - 0.225 0.219 0.227 - - 0 - 0.00%
2019-12-09 0 0.410 0.370 0.410 - - 0 0 - 0.225 0.203 0.225 - - 0 - 0.00%
2019-12-06 0 0.410 0.385 0.410 0.400 0.410 488,000 200,040 0.4099 0.225 0.211 0.225 0.219 0.225 890,996 0.2245 3.80%
2019-12-05 0 0.395 0.385 0.400 0.395 0.395 4,000 1,580 0.3950 0.216 0.211 0.219 0.216 0.216 7,303 0.2163 -3.66%
2019-12-04 0 0.410 0.395 0.410 0.400 0.410 28,000 11,360 0.4057 0.225 0.216 0.225 0.219 0.225 51,123 0.2222 0.00%
2019-12-03 0 0.410 0.405 0.410 0.400 0.410 84,000 33,840 0.4029 0.225 0.222 0.225 0.219 0.225 153,368 0.2206 3.80%
2019-12-02 0 0.420 0.415 0.430 0.415 0.445 132,000 56,800 0.4303 0.216 0.214 0.221 0.214 0.229 256,261 0.2216 -2.33%
2019-11-29 0 0.430 0.420 0.450 0.425 0.445 148,000 63,920 0.4319 0.221 0.216 0.232 0.219 0.229 287,323 0.2225 1.18%
2019-11-28 0 0.425 0.410 0.430 0.415 0.430 80,000 33,620 0.4203 0.219 0.211 0.221 0.214 0.221 155,310 0.2165 2.41%
2019-11-27 0 0.415 0.415 0.425 0.405 0.410 92,000 37,380 0.4063 0.214 0.214 0.219 0.209 0.211 178,606 0.2093 -1.19%
2019-11-26 0 0.420 0.410 0.430 0.420 0.430 56,000 24,000 0.4286 0.216 0.211 0.221 0.216 0.221 108,717 0.2208 -2.33%
2019-11-25 0 0.430 0.425 0.445 0.430 0.445 56,000 24,440 0.4364 0.221 0.219 0.229 0.221 0.229 108,717 0.2248 -4.44%
2019-11-22 0 0.450 0.440 0.455 0.440 0.455 108,000 48,420 0.4483 0.232 0.227 0.234 0.227 0.234 209,668 0.2309 2.27%
2019-11-21 0 0.440 0.435 0.495 0.440 0.440 20,000 8,800 0.4400 0.227 0.224 0.255 0.227 0.227 38,827 0.2266 -3.30%
2019-11-20 0 0.455 0.440 0.475 0.440 0.455 56,000 24,820 0.4432 0.234 0.227 0.245 0.227 0.234 108,717 0.2283 4.60%
2019-11-19 0 0.435 0.425 0.435 0.425 0.440 76,000 32,840 0.4321 0.224 0.219 0.224 0.219 0.227 147,544 0.2226 -2.25%
2019-11-18 0 0.445 0.425 0.465 - - 0 0 - 0.229 0.219 0.240 - - 0 - 0.00%
2019-11-15 0 0.445 0.435 0.445 0.425 0.445 80,000 34,940 0.4368 0.229 0.224 0.229 0.219 0.229 155,310 0.2250 3.49%
2019-11-14 0 0.430 0.425 0.455 0.430 0.435 44,000 19,020 0.4323 0.221 0.219 0.234 0.221 0.224 85,420 0.2227 -1.15%
2019-11-13 0 0.435 0.435 0.440 0.435 0.440 112,000 48,740 0.4352 0.224 0.224 0.227 0.224 0.227 217,433 0.2242 -1.14%
2019-11-12 0 0.440 0.435 0.465 0.440 0.460 496,000 220,880 0.4453 0.227 0.224 0.240 0.227 0.237 962,920 0.2294 2.33%
2019-11-11 0 0.430 0.425 0.440 0.430 0.430 84,000 36,120 0.4300 0.221 0.219 0.227 0.221 0.221 163,075 0.2215 0.00%
2019-11-08 0 0.430 0.425 0.440 - - 0 0 - 0.221 0.219 0.227 - - 0 - 0.00%
2019-11-07 0 0.430 0.410 0.440 0.420 0.430 800,000 340,000 0.4250 0.221 0.211 0.227 0.216 0.221 1,553,096 0.2189 0.00%
2019-11-06 0 0.430 0.415 0.430 - - 0 0 - 0.221 0.214 0.221 - - 0 - 0.00%
2019-11-05 0 0.430 0.420 0.440 0.405 0.430 492,000 211,440 0.4298 0.221 0.216 0.227 0.209 0.221 955,154 0.2214 7.50%
2019-11-04 0 0.400 0.400 0.420 0.400 0.400 4,000 1,600 0.4000 0.206 0.206 0.216 0.206 0.206 7,765 0.2060 -4.76%
2019-11-01 0 0.420 0.410 0.440 0.420 0.420 8,000 3,360 0.4200 0.216 0.211 0.227 0.216 0.216 15,531 0.2163 0.00%
2019-10-31 0 0.420 0.420 0.435 0.420 0.420 456,000 191,520 0.4200 0.216 0.216 0.224 0.216 0.216 885,265 0.2163 0.00%
2019-10-30 0 0.420 0.400 0.440 0.415 0.415 36,000 14,940 0.4150 0.216 0.206 0.227 0.214 0.214 69,889 0.2138 0.00%
2019-10-29 0 0.420 0.405 0.445 0.420 0.420 408,000 171,360 0.4200 0.216 0.209 0.229 0.216 0.216 792,079 0.2163 0.00%
2019-10-28 0 0.420 0.415 0.430 0.420 0.420 320,000 134,400 0.4200 0.216 0.214 0.221 0.216 0.216 621,238 0.2163 -2.33%
2019-10-25 0 0.430 0.415 0.450 0.430 0.430 84,000 36,120 0.4300 0.221 0.214 0.232 0.221 0.221 163,075 0.2215 0.00%
2019-10-24 0 0.430 0.410 0.445 0.430 0.430 20,000 8,600 0.4300 0.221 0.211 0.229 0.221 0.221 38,827 0.2215 0.00%
2019-10-23 0 0.430 0.405 0.430 0.430 0.430 4,000 1,720 0.4300 0.221 0.209 0.221 0.221 0.221 7,765 0.2215 1.18%
2019-10-22 0 0.425 0.405 0.435 0.425 0.435 472,000 200,720 0.4253 0.219 0.209 0.224 0.219 0.224 916,327 0.2190 1.19%
2019-10-21 0 0.420 0.405 0.420 0.420 0.420 24,000 10,080 0.4200 0.216 0.209 0.216 0.216 0.216 46,593 0.2163 2.44%
2019-10-18 0 0.410 0.410 0.430 - - 0 0 - 0.211 0.211 0.221 - - 0 - 0.00%
2019-10-17 0 0.410 0.410 0.430 0.410 0.410 16,000 6,560 0.4100 0.211 0.211 0.221 0.211 0.211 31,062 0.2112 0.00%
2019-10-16 0 0.410 0.405 0.430 0.410 0.410 4,000 1,640 0.4100 0.211 0.209 0.221 0.211 0.211 7,765 0.2112 -5.75%
2019-10-15 0 0.435 0.405 0.435 0.445 0.445 8,000 3,560 0.4450 0.224 0.209 0.224 0.229 0.229 15,531 0.2292 -1.14%
2019-10-14 0 0.440 0.410 0.440 0.445 0.445 4,000 1,780 0.4450 0.227 0.211 0.227 0.229 0.229 7,765 0.2292 6.02%
2019-10-11 0 0.415 0.400 0.435 0.415 0.415 4,000 1,660 0.4150 0.214 0.206 0.224 0.214 0.214 7,765 0.2138 0.00%
2019-10-10 0 0.415 0.415 0.440 0.415 0.415 4,000 1,660 0.4150 0.214 0.214 0.227 0.214 0.214 7,765 0.2138 -2.35%
2019-10-09 0 0.425 0.415 0.435 0.415 0.425 208,000 88,200 0.4240 0.219 0.214 0.224 0.214 0.219 403,805 0.2184 1.19%
2019-10-08 0 0.420 0.415 0.430 0.420 0.420 12,000 5,040 0.4200 0.216 0.214 0.221 0.216 0.216 23,296 0.2163 -2.33%
2019-10-04 0 0.430 0.420 0.435 - - 0 0 - 0.221 0.216 0.224 - - 0 - 0.00%
2019-10-03 0 0.430 0.420 0.430 0.430 0.430 60,000 25,800 0.4300 0.221 0.216 0.221 0.221 0.221 116,482 0.2215 0.00%
2019-10-02 0 0.430 0.430 0.435 0.425 0.425 4,000 1,700 0.4250 0.221 0.221 0.224 0.219 0.219 7,765 0.2189 1.18%
2019-09-30 0 0.425 0.425 0.430 0.425 0.430 32,000 13,720 0.4288 0.219 0.219 0.221 0.219 0.221 62,124 0.2208 -5.56%
2019-09-27 0 0.450 0.435 0.450 0.430 0.450 664,000 297,620 0.4482 0.232 0.224 0.232 0.221 0.232 1,289,070 0.2309 -1.10%
2019-09-26 0 0.455 0.425 0.455 0.455 0.460 76,000 34,800 0.4579 0.234 0.219 0.234 0.234 0.237 147,544 0.2359 4.60%
2019-09-25 0 0.435 0.430 0.450 0.435 0.435 12,000 5,220 0.4350 0.224 0.221 0.232 0.224 0.224 23,296 0.2241 -3.33%
2019-09-24 0 0.450 0.435 0.450 0.450 0.450 1,096,000 493,200 0.4500 0.232 0.224 0.232 0.232 0.232 2,127,742 0.2318 1.12%
2019-09-23 0 0.445 0.430 0.450 0.440 0.445 48,000 21,220 0.4421 0.229 0.221 0.232 0.227 0.229 93,186 0.2277 0.00%
2019-09-20 0 0.445 0.440 0.470 0.445 0.445 20,000 8,900 0.4450 0.229 0.227 0.242 0.229 0.229 38,827 0.2292 -2.20%
2019-09-19 0 0.455 0.455 0.465 0.420 0.475 1,624,000 719,140 0.4428 0.234 0.234 0.240 0.216 0.245 3,152,785 0.2281 10.98%
2019-09-18 0 0.410 0.390 0.415 0.410 0.410 100,000 41,000 0.4100 0.211 0.201 0.214 0.211 0.211 194,137 0.2112 0.00%
2019-09-17 0 0.410 0.370 0.410 0.380 0.410 648,000 246,360 0.3802 0.211 0.191 0.211 0.196 0.211 1,258,008 0.1958 12.33%
2019-09-16 0 0.365 0.365 0.410 0.350 0.385 416,000 151,480 0.3641 0.188 0.188 0.211 0.180 0.198 807,610 0.1876 -6.41%
2019-09-13 0 0.390 0.370 0.410 - - 0 0 - 0.201 0.191 0.211 - - 0 - 0.00%
2019-09-12 0 0.390 0.375 0.410 - - 0 0 - 0.201 0.193 0.211 - - 0 - 0.00%
2019-09-11 0 0.390 0.375 0.410 - - 0 0 - 0.201 0.193 0.211 - - 0 - 0.00%
2019-09-10 0 0.390 0.370 0.410 - - 0 0 - 0.201 0.191 0.211 - - 0 - 0.00%
2019-09-09 0 0.390 0.390 0.400 0.370 0.385 8,000 3,020 0.3775 0.201 0.201 0.206 0.191 0.198 15,531 0.1945 -6.02%
2019-09-06 0 0.415 0.420 0.450 0.390 0.390 240,000 93,600 0.3900 0.214 0.216 0.232 0.201 0.201 465,929 0.2009 3.75%
2019-09-05 0 0.400 0.390 0.450 - - 0 0 - 0.206 0.201 0.232 - - 0 - 0.00%
2019-09-04 0 0.400 0.400 0.450 0.395 0.395 8,000 3,160 0.3950 0.206 0.206 0.232 0.203 0.203 15,531 0.2035 -3.61%
2019-09-03 0 0.415 0.415 0.450 0.410 0.415 60,000 24,500 0.4083 0.214 0.214 0.232 0.211 0.214 116,482 0.2103 5.06%
2019-09-02 0 0.395 0.395 0.405 0.395 0.395 4,000 1,580 0.3950 0.203 0.203 0.209 0.203 0.203 7,765 0.2035 0.00%
2019-08-30 0 0.395 0.410 0.430 0.395 0.410 56,000 22,840 0.4079 0.203 0.211 0.221 0.203 0.211 108,717 0.2101 -3.66%
2019-08-29 0 0.410 0.370 0.420 0.410 0.410 88,000 36,080 0.4100 0.211 0.191 0.216 0.211 0.211 170,841 0.2112 0.00%
2019-08-28 0 0.410 0.385 0.410 0.400 0.410 36,000 14,720 0.4089 0.211 0.198 0.211 0.206 0.211 69,889 0.2106 -5.75%
2019-08-27 0 0.435 0.405 0.435 - - 0 0 - 0.224 0.209 0.224 - - 0 - -3.33%
2019-08-26 0 0.450 0.410 0.450 0.450 0.450 4,000 1,800 0.4500 0.232 0.211 0.232 0.232 0.232 7,765 0.2318 -3.23%
2019-08-23 0 0.465 0.390 0.465 0.465 0.465 216,000 100,440 0.4650 0.240 0.201 0.240 0.240 0.240 419,336 0.2395 10.71%
2019-08-22 0 0.420 0.400 0.470 0.420 0.420 48,000 20,160 0.4200 0.216 0.206 0.242 0.216 0.216 93,186 0.2163 -4.55%
2019-08-21 0 0.440 0.400 0.440 - - 0 0 - 0.227 0.206 0.227 - - 0 - 0.00%
2019-08-20 0 0.440 0.400 0.440 0.435 0.440 8,000 3,500 0.4375 0.227 0.206 0.227 0.224 0.227 15,531 0.2254 0.00%
2019-08-19 0 0.440 0.395 0.475 - - 0 0 - 0.227 0.203 0.245 - - 0 - 0.00%
2019-08-16 0 0.440 0.395 0.450 - - 0 0 - 0.227 0.203 0.232 - - 0 - 0.00%
2019-08-15 0 0.440 0.400 0.440 - - 0 0 - 0.227 0.206 0.227 - - 0 - 0.00%
2019-08-14 0 0.440 0.420 0.450 0.385 0.480 344,000 149,780 0.4354 0.227 0.216 0.232 0.198 0.247 667,831 0.2243 0.00%
2019-08-13 0 0.440 0.370 0.440 - - 0 0 - 0.227 0.191 0.227 - - 0 - 0.00%
2019-08-12 0 0.440 0.370 0.470 - - 0 0 - 0.227 0.191 0.242 - - 0 - 0.00%
2019-08-09 0 0.440 0.360 0.440 0.400 0.440 36,000 15,680 0.4356 0.227 0.185 0.227 0.206 0.227 69,889 0.2244 10.00%
2019-08-08 0 0.400 0.400 0.405 - - 0 0 - 0.206 0.206 0.209 - - 0 - 3.90%
2019-08-07 0 0.385 0.375 0.390 0.385 0.385 88,000 33,880 0.3850 0.198 0.193 0.201 0.198 0.198 170,841 0.1983 -1.28%
2019-08-06 0 0.390 0.385 0.440 0.390 0.390 4,000 1,560 0.3900 0.201 0.198 0.227 0.201 0.201 7,765 0.2009 -3.70%
2019-08-05 0 0.405 0.400 0.450 0.236 0.405 96,000 38,064 0.3965 0.209 0.206 0.232 0.122 0.209 186,372 0.2042 -3.57%
2019-08-02 0 0.420 0.410 0.420 0.420 0.420 88,000 36,960 0.4200 0.216 0.211 0.216 0.216 0.216 170,841 0.2163 -2.33%
2019-08-01 0 0.430 0.420 0.470 - - 0 0 - 0.221 0.216 0.242 - - 0 - 0.00%
2019-07-31 0 0.430 0.425 0.475 - - 0 0 - 0.221 0.219 0.245 - - 0 - 0.00%
2019-07-30 0 0.430 0.420 0.450 0.430 0.430 36,000 15,480 0.4300 0.221 0.216 0.232 0.221 0.221 69,889 0.2215 -2.27%
2019-07-29 0 0.440 0.440 0.485 0.440 0.440 4,000 1,760 0.4400 0.227 0.227 0.250 0.227 0.227 7,765 0.2266 0.00%
2019-07-26 0 0.440 0.440 0.495 0.435 0.435 12,000 5,220 0.4350 0.227 0.227 0.255 0.224 0.224 23,296 0.2241 -4.35%
2019-07-25 0 0.460 0.435 0.500 - - 0 0 - 0.237 0.224 0.258 - - 0 - 0.00%
2019-07-24 0 0.460 0.435 0.500 - - 0 0 - 0.237 0.224 0.258 - - 0 - 0.00%
2019-07-23 0 0.460 0.440 0.495 - - 0 0 - 0.237 0.227 0.255 - - 0 - 0.00%
2019-07-22 0 0.460 0.450 0.470 0.440 0.465 284,000 126,920 0.4469 0.237 0.232 0.242 0.227 0.240 551,349 0.2302 -2.13%
2019-07-19 0 0.470 0.450 0.470 0.455 0.470 168,000 77,800 0.4631 0.242 0.232 0.242 0.234 0.242 326,150 0.2385 0.00%
2019-07-18 0 0.470 0.450 0.500 0.470 0.470 24,000 11,280 0.4700 0.242 0.232 0.258 0.242 0.242 46,593 0.2421 2.17%
2019-07-17 0 0.460 0.460 0.510 - - 0 0 - 0.237 0.237 0.263 - - 0 - 1.10%
2019-07-16 0 0.455 0.455 0.495 0.455 0.455 16,000 7,280 0.4550 0.234 0.234 0.255 0.234 0.234 31,062 0.2344 0.00%
2019-07-15 0 0.455 0.465 0.500 0.450 0.450 100,000 45,000 0.4500 0.234 0.240 0.258 0.232 0.232 194,137 0.2318 -4.21%
2019-07-12 0 0.475 0.465 0.480 0.470 0.475 268,000 126,080 0.4704 0.245 0.240 0.247 0.242 0.245 520,287 0.2423 -1.04%
2019-07-11 0 0.480 0.470 0.510 0.480 0.485 24,000 11,560 0.4817 0.247 0.242 0.263 0.247 0.250 46,593 0.2481 -2.04%
2019-07-10 0 0.490 0.490 0.510 0.490 0.495 852,000 417,640 0.4902 0.252 0.252 0.263 0.252 0.255 1,654,047 0.2525 -2.00%
2019-07-09 0 0.500 0.500 0.510 0.495 0.510 136,000 68,000 0.5000 0.258 0.258 0.263 0.255 0.263 264,026 0.2576 -1.96%
2019-07-08 0 0.510 0.490 0.540 - - 0 0 - 0.263 0.252 0.278 - - 0 - 0.00%
2019-07-05 0 0.510 0.490 0.510 0.500 0.510 764,000 389,000 0.5092 0.263 0.252 0.263 0.258 0.263 1,483,207 0.2623 0.00%
2019-07-04 0 0.510 0.510 0.540 0.500 0.510 20,000 10,160 0.5080 0.263 0.263 0.278 0.258 0.263 38,827 0.2617 2.00%
2019-07-03 0 0.500 0.500 0.540 0.500 0.500 16,000 8,000 0.5000 0.258 0.258 0.278 0.258 0.258 31,062 0.2576 0.00%
2019-07-02 0 0.500 0.465 0.500 0.500 0.510 8,000 4,040 0.5050 0.258 0.240 0.258 0.258 0.263 15,531 0.2601 -1.96%
2019-06-28 0 0.510 0.510 0.540 0.500 0.500 4,000 2,000 0.5000 0.263 0.263 0.278 0.258 0.258 7,765 0.2576 2.00%
2019-06-27 0 0.500 0.500 0.540 - - 0 0 - 0.258 0.258 0.278 - - 0 - 0.00%
2019-06-26 0 0.500 0.500 0.540 - - 0 0 - 0.258 0.258 0.278 - - 0 - 0.00%
2019-06-25 0 0.500 0.450 0.540 0.500 0.500 48,000 24,000 0.5000 0.258 0.232 0.278 0.258 0.258 93,186 0.2576 0.00%
2019-06-24 0 0.500 0.450 0.540 - - 0 0 - 0.258 0.232 0.278 - - 0 - 0.00%
2019-06-21 0 0.500 0.495 0.540 - - 0 0 - 0.258 0.255 0.278 - - 0 - 0.00%
2019-06-20 0 0.500 0.500 0.550 0.500 0.530 320,000 162,160 0.5068 0.258 0.258 0.283 0.258 0.273 621,238 0.2610 -9.09%
2019-06-19 0 0.550 0.550 0.610 0.550 0.550 4,000 2,200 0.5500 0.283 0.283 0.314 0.283 0.283 7,765 0.2833 3.77%
2019-06-18 0 0.530 0.500 0.530 0.530 0.530 44,000 23,320 0.5300 0.273 0.258 0.273 0.273 0.273 85,420 0.2730 -3.64%
2019-06-17 0 0.550 0.520 0.550 - - 0 0 - 0.283 0.268 0.283 - - 0 - 0.00%
2019-06-14 0 0.550 0.540 0.590 0.550 0.570 704,000 401,200 0.5699 0.283 0.278 0.304 0.283 0.294 1,366,725 0.2935 1.85%
2019-06-13 0 0.540 0.530 0.570 - - 0 0 - 0.278 0.273 0.294 - - 0 - 0.00%
2019-06-12 0 0.540 0.540 0.560 0.540 0.560 176,000 97,160 0.5520 0.278 0.278 0.288 0.278 0.288 341,681 0.2844 -3.57%
2019-06-11 0 0.560 0.550 0.590 - - 0 0 - 0.288 0.283 0.304 - - 0 - 0.00%
2019-06-10 0 0.560 0.560 0.590 0.560 0.560 40,000 22,400 0.5600 0.288 0.288 0.304 0.288 0.288 77,655 0.2885 -6.67%
2019-06-06 0 0.600 0.550 0.600 0.600 0.600 680,000 408,000 0.6000 0.309 0.283 0.309 0.309 0.309 1,320,132 0.3091 9.09%
2019-06-05 0 0.550 0.550 0.600 0.550 0.550 16,000 8,800 0.5500 0.283 0.283 0.309 0.283 0.283 31,062 0.2833 -5.17%
2019-06-04 0 0.580 0.580 0.630 0.580 0.580 676,000 392,080 0.5800 0.299 0.299 0.325 0.299 0.299 1,312,366 0.2988 5.45%
2019-06-03 0 0.550 0.550 0.580 0.550 0.550 12,000 6,600 0.5500 0.283 0.283 0.299 0.283 0.283 23,296 0.2833 0.00%
2019-05-31 0 0.550 0.550 0.590 0.550 0.550 12,000 6,600 0.5500 0.283 0.283 0.304 0.283 0.283 23,296 0.2833 0.00%
2019-05-30 0 0.550 0.550 0.590 - - 0 0 - 0.283 0.283 0.304 - - 0 - 0.00%
2019-05-29 0 0.550 0.550 0.580 0.550 0.550 52,000 28,600 0.5500 0.283 0.283 0.299 0.283 0.283 100,951 0.2833 -5.17%
2019-05-28 0 0.580 0.550 0.600 0.570 0.580 672,000 389,040 0.5789 0.299 0.283 0.309 0.294 0.299 1,304,601 0.2982 5.45%
2019-05-27 0 0.550 0.550 0.580 0.550 0.550 4,000 2,200 0.5500 0.283 0.283 0.299 0.283 0.283 7,765 0.2833 -5.17%
2019-05-24 0 0.580 0.550 0.590 0.580 0.580 20,000 11,600 0.5800 0.299 0.283 0.304 0.299 0.299 38,827 0.2988 -1.69%
2019-05-23 0 0.590 0.550 0.600 - - 0 0 - 0.304 0.283 0.309 - - 0 - 0.00%
2019-05-22 0 0.590 0.560 0.590 0.590 0.600 92,000 55,080 0.5987 0.304 0.288 0.304 0.304 0.309 178,606 0.3084 0.00%
2019-05-21 0 0.590 0.590 0.630 0.590 0.590 24,000 14,160 0.5900 0.304 0.304 0.325 0.304 0.304 46,593 0.3039 1.72%
2019-05-20 0 0.580 0.550 0.620 - - 0 0 - 0.299 0.283 0.319 - - 0 - 0.00%
2019-05-17 0 0.580 0.560 0.580 - - 0 0 - 0.299 0.288 0.299 - - 0 - 0.00%
2019-05-16 0 0.580 0.580 0.630 0.570 0.580 692,000 395,400 0.5714 0.299 0.299 0.325 0.294 0.299 1,343,428 0.2943 1.75%
2019-05-15 0 0.570 0.570 0.590 - - 0 0 - 0.294 0.294 0.304 - - 0 - 3.64%
2019-05-14 0 0.550 0.530 0.580 0.550 0.550 4,000 2,200 0.5500 0.283 0.273 0.299 0.283 0.283 7,765 0.2833 0.00%
2019-05-10 0 0.550 0.530 0.580 - - 0 0 - 0.283 0.273 0.299 - - 0 - 0.00%
2019-05-09 0 0.550 0.540 0.600 0.550 0.560 132,000 73,480 0.5567 0.283 0.278 0.309 0.283 0.288 256,261 0.2867 -3.51%
2019-05-08 0 0.570 0.570 0.600 0.570 0.570 72,000 41,040 0.5700 0.294 0.294 0.309 0.294 0.294 139,779 0.2936 -8.06%
2019-05-07 0 0.620 0.580 0.620 0.620 0.620 700,000 434,000 0.6200 0.319 0.299 0.319 0.319 0.319 1,358,959 0.3194 -1.59%
2019-05-06 0 0.630 0.570 0.630 0.600 0.630 428,000 261,280 0.6105 0.325 0.294 0.325 0.309 0.325 830,906 0.3145 6.78%
2019-05-03 0 0.590 0.550 0.610 - - 0 0 - 0.304 0.283 0.314 - - 0 - 0.00%
2019-05-02 0 0.590 0.560 0.600 - - 0 0 - 0.304 0.288 0.309 - - 0 - 0.00%
2019-04-30 0 0.590 0.580 0.600 0.590 0.590 48,000 28,320 0.5900 0.304 0.299 0.309 0.304 0.304 93,186 0.3039 0.00%
2019-04-29 0 0.590 0.570 0.600 - - 0 0 - 0.304 0.294 0.309 - - 0 - 0.00%
2019-04-26 0 0.590 0.570 0.600 0.550 0.590 72,000 41,640 0.5783 0.304 0.294 0.309 0.283 0.304 139,779 0.2979 0.00%
2019-04-25 0 0.590 0.580 0.610 - - 0 0 - 0.304 0.299 0.314 - - 0 - 0.00%
2019-04-24 0 0.590 0.590 0.610 0.590 0.590 8,000 4,720 0.5900 0.304 0.304 0.314 0.304 0.304 15,531 0.3039 -6.35%
2019-04-23 0 0.630 0.600 0.670 - - 0 0 - 0.325 0.309 0.345 - - 0 - 0.00%
2019-04-18 0 0.630 0.600 0.640 0.590 0.630 488,000 297,320 0.6093 0.325 0.309 0.330 0.304 0.325 947,389 0.3138 5.00%
2019-04-17 0 0.600 0.600 0.630 0.590 0.600 44,000 26,360 0.5991 0.309 0.309 0.325 0.304 0.309 85,420 0.3086 1.69%
2019-04-16 0 0.590 0.590 0.600 0.580 0.590 48,000 28,280 0.5892 0.304 0.304 0.309 0.299 0.304 93,186 0.3035 1.72%
2019-04-15 0 0.580 0.580 0.600 0.580 0.630 520,000 314,160 0.6042 0.299 0.299 0.309 0.299 0.325 1,009,512 0.3112 -1.69%
2019-04-12 0 0.590 0.580 0.590 0.590 0.590 8,000 4,720 0.5900 0.304 0.299 0.304 0.304 0.304 15,531 0.3039 0.00%
2019-04-11 0 0.590 0.560 0.600 0.570 0.590 72,000 41,840 0.5811 0.304 0.288 0.309 0.294 0.304 139,779 0.2993 -1.67%
2019-04-10 0 0.600 0.570 0.600 0.570 0.600 12,000 7,080 0.5900 0.309 0.294 0.309 0.294 0.309 23,296 0.3039 5.26%
2019-04-09 0 0.570 0.560 0.580 0.570 0.570 20,000 11,400 0.5700 0.294 0.288 0.299 0.294 0.294 38,827 0.2936 -1.72%
2019-04-08 0 0.580 0.570 0.600 0.570 0.580 252,000 145,680 0.5781 0.299 0.294 0.309 0.294 0.299 489,225 0.2978 0.00%
2019-04-04 0 0.580 0.580 0.600 0.580 0.580 36,000 20,880 0.5800 0.299 0.299 0.309 0.299 0.299 69,889 0.2988 -3.33%
2019-04-03 0 0.600 0.580 0.600 - - 168,000 99,120 0.5900 0.309 0.299 0.309 - - 326,150 0.3039 0.00%
2019-04-02 0 0.600 0.580 0.600 0.600 0.600 20,000 12,000 0.6000 0.309 0.299 0.309 0.309 0.309 38,827 0.3091 0.00%
2019-04-01 0 0.600 0.570 0.600 0.590 0.600 84,000 49,600 0.5905 0.309 0.294 0.309 0.304 0.309 163,075 0.3042 5.26%
2019-03-29 0 0.570 0.560 0.570 0.560 0.590 132,000 76,480 0.5794 0.294 0.288 0.294 0.288 0.304 256,261 0.2984 -3.39%
2019-03-28 0 0.590 0.580 0.600 0.580 0.590 208,000 122,320 0.5881 0.304 0.299 0.309 0.299 0.304 403,805 0.3029 -1.67%
2019-03-27 0 0.600 0.570 0.600 - - 0 0 - 0.309 0.294 0.309 - - 0 - 0.00%
2019-03-26 0 0.600 0.570 0.600 - - 0 0 - 0.309 0.294 0.309 - - 0 - 0.00%
2019-03-25 0 0.600 0.580 0.620 0.600 0.610 172,000 104,880 0.6098 0.309 0.299 0.319 0.309 0.314 333,916 0.3141 -3.23%
2019-03-22 0 0.620 0.580 0.620 - - 0 0 - 0.319 0.299 0.319 - - 0 - 0.00%
2019-03-21 0 0.620 0.610 0.630 - - 160,000 99,200 0.6200 0.319 0.314 0.325 - - 310,619 0.3194 0.00%
2019-03-20 0 0.620 0.590 0.620 - - 0 0 - 0.319 0.304 0.319 - - 0 - 0.00%
2019-03-19 0 0.620 0.600 0.630 0.590 0.630 36,000 22,240 0.6178 0.319 0.309 0.325 0.304 0.325 69,889 0.3182 5.08%
2019-03-18 0 0.590 0.580 0.620 0.590 0.630 348,000 207,080 0.5951 0.304 0.299 0.319 0.304 0.325 675,597 0.3065 -7.81%
2019-03-15 0 0.640 0.600 0.650 0.630 0.650 52,000 33,520 0.6446 0.330 0.309 0.335 0.325 0.335 100,951 0.3320 -1.54%
2019-03-14 0 0.650 0.630 0.650 - - 76,000 48,640 0.6400 0.335 0.325 0.335 - - 147,544 0.3297 -1.52%
2019-03-13 0 0.660 0.630 0.660 - - 76,000 49,400 0.6500 0.340 0.325 0.340 - - 147,544 0.3348 0.00%
2019-03-12 0 0.660 0.630 0.670 - - 76,000 50,160 0.6600 0.340 0.325 0.345 - - 147,544 0.3400 0.00%
2019-03-11 0 0.660 0.630 0.660 - - 76,000 49,400 0.6500 0.340 0.325 0.340 - - 147,544 0.3348 -1.49%
2019-03-08 0 0.670 0.640 0.670 - - 76,000 50,160 0.6600 0.345 0.330 0.345 - - 147,544 0.3400 0.00%
2019-03-07 0 0.670 0.640 0.680 - - 0 0 - 0.345 0.330 0.350 - - 0 - 0.00%
2019-03-06 0 0.670 0.640 0.670 0.640 0.670 8,000 5,240 0.6550 0.345 0.330 0.345 0.330 0.345 15,531 0.3374 0.00%
2019-03-05 0 0.670 0.630 0.680 0.630 0.690 108,000 72,640 0.6726 0.345 0.325 0.350 0.325 0.355 209,668 0.3465 -2.90%
2019-03-04 0 0.690 0.660 0.690 0.660 0.690 76,000 51,640 0.6795 0.355 0.340 0.355 0.340 0.355 147,544 0.3500 4.55%
2019-03-01 0 0.670 0.640 0.680 0.660 0.670 8,000 5,320 0.6650 0.340 0.325 0.345 0.335 0.340 15,766 0.3374 0.00%
2019-02-28 0 0.670 0.640 0.680 0.640 0.680 100,000 66,920 0.6692 0.340 0.325 0.345 0.325 0.345 197,078 0.3396 -1.47%
2019-02-27 0 0.680 0.630 0.680 0.650 0.680 108,000 72,280 0.6693 0.345 0.320 0.345 0.330 0.345 212,845 0.3396 4.62%
2019-02-26 0 0.650 0.610 0.650 0.630 0.650 720,000 461,320 0.6407 0.330 0.310 0.330 0.320 0.330 1,418,965 0.3251 1.56%
2019-02-25 0 0.640 0.600 0.650 0.600 0.640 888,000 563,320 0.6344 0.325 0.304 0.330 0.304 0.325 1,750,057 0.3219 6.67%
2019-02-22 0 0.600 0.600 0.620 0.600 0.610 100,000 60,840 0.6084 0.304 0.304 0.315 0.304 0.310 197,078 0.3087 -1.64%
2019-02-21 0 0.610 0.600 0.620 0.590 0.610 100,000 60,680 0.6068 0.310 0.304 0.315 0.299 0.310 197,078 0.3079 5.17%
2019-02-20 0 0.580 0.560 0.600 0.550 0.590 56,000 32,040 0.5721 0.294 0.284 0.304 0.279 0.299 110,364 0.2903 -3.33%
2019-02-19 0 0.600 0.550 0.600 - - 0 0 - 0.304 0.279 0.304 - - 0 - -3.23%
2019-02-18 0 0.620 0.560 0.630 - - 80,000 49,600 0.6200 0.315 0.284 0.320 - - 157,663 0.3146 0.00%
2019-02-15 0 0.620 0.570 0.620 - - 0 0 - 0.315 0.289 0.315 - - 0 - 0.00%
2019-02-14 0 0.620 0.600 0.620 - - 80,000 49,600 0.6200 0.315 0.304 0.315 - - 157,663 0.3146 0.00%
2019-02-13 0 0.620 0.570 0.620 - - 0 0 - 0.315 0.289 0.315 - - 0 - 0.00%
2019-02-12 0 0.620 0.570 0.630 - - 80,000 49,600 0.6200 0.315 0.289 0.320 - - 157,663 0.3146 0.00%
2019-02-11 0 0.620 0.570 0.630 - - 0 0 - 0.315 0.289 0.320 - - 0 - 0.00%
2019-02-08 0 0.620 0.580 0.630 0.560 0.620 124,000 74,280 0.5990 0.315 0.294 0.320 0.284 0.315 244,377 0.3040 -1.59%
2019-02-04 0 0.630 0.570 0.650 - - 0 0 - 0.320 0.289 0.330 - - 0 - 0.00%
2019-02-01 0 0.630 0.580 0.620 0.580 0.630 84,000 52,720 0.6276 0.320 0.294 0.315 0.294 0.320 165,546 0.3185 -5.97%
2019-01-31 0 0.670 0.570 0.670 0.670 0.670 76,000 50,920 0.6700 0.340 0.289 0.340 0.340 0.340 149,780 0.3400 4.69%
2019-01-30 0 0.640 0.550 0.650 0.640 0.640 80,000 51,200 0.6400 0.325 0.279 0.330 0.325 0.325 157,663 0.3247 1.59%
2019-01-29 0 0.630 0.540 0.640 0.630 0.630 160,000 100,800 0.6300 0.320 0.274 0.325 0.320 0.320 315,326 0.3197 8.62%
2019-01-28 0 0.580 0.550 0.630 0.580 0.580 120,000 69,600 0.5800 0.294 0.279 0.320 0.294 0.294 236,494 0.2943 5.45%
2019-01-25 0 0.550 0.550 0.580 - - 0 0 - 0.279 0.279 0.294 - - 0 - 0.00%
2019-01-24 0 0.550 0.550 0.580 0.550 0.550 4,000 2,200 0.5500 0.279 0.279 0.294 0.279 0.279 7,883 0.2791 0.00%
2019-01-23 0 0.550 0.550 0.580 0.540 0.540 4,000 2,160 0.5400 0.279 0.279 0.294 0.274 0.274 7,883 0.2740 0.00%
2019-01-22 0 0.550 0.550 0.570 - - 0 0 - 0.279 0.279 0.289 - - 0 - 1.85%
2019-01-21 0 0.540 0.540 0.580 - - 0 0 - 0.274 0.274 0.294 - - 0 - 0.00%
2019-01-18 0 0.540 0.540 0.580 0.540 0.540 8,000 4,320 0.5400 0.274 0.274 0.294 0.274 0.274 15,766 0.2740 -1.82%
2019-01-17 0 0.550 0.550 0.590 0.530 0.560 52,000 28,080 0.5400 0.279 0.279 0.299 0.269 0.284 102,481 0.2740 -9.84%
2019-01-16 0 0.610 0.540 0.630 - - 0 0 - 0.310 0.274 0.320 - - 0 - 0.00%
2019-01-15 0 0.610 0.550 0.610 - - 0 0 - 0.310 0.279 0.310 - - 0 - 0.00%
2019-01-14 0 0.610 0.590 0.610 0.580 0.640 476,000 298,200 0.6265 0.310 0.299 0.310 0.294 0.325 938,094 0.3179 10.91%
2019-01-11 0 0.550 0.530 0.550 0.530 0.550 20,000 10,760 0.5380 0.279 0.269 0.279 0.269 0.279 39,416 0.2730 0.00%
2019-01-10 0 0.550 0.510 0.550 0.540 0.560 52,000 28,560 0.5492 0.279 0.259 0.279 0.274 0.284 102,481 0.2787 1.85%
2019-01-09 0 0.540 0.530 0.570 0.530 0.570 48,000 26,200 0.5458 0.274 0.269 0.289 0.269 0.289 94,598 0.2770 -5.26%
2019-01-08 0 0.570 0.540 0.640 - - 0 0 - 0.289 0.274 0.325 - - 0 - 0.00%
2019-01-07 0 0.570 0.540 0.570 0.570 0.570 16,000 9,120 0.5700 0.289 0.274 0.289 0.289 0.289 31,533 0.2892 -1.72%
2019-01-04 0 0.580 0.540 0.580 0.580 0.580 200,000 116,000 0.5800 0.294 0.274 0.294 0.294 0.294 394,157 0.2943 -1.69%
2019-01-03 0 0.590 0.540 0.590 - - 0 0 - 0.299 0.274 0.299 - - 0 - 0.00%
2019-01-02 0 0.590 0.560 0.590 - - 0 0 - 0.299 0.284 0.299 - - 0 - 0.00%
2018-12-31 0 0.590 0.530 0.650 0.510 0.590 552,000 285,640 0.5175 0.299 0.269 0.330 0.259 0.299 1,087,873 0.2626 0.00%
2018-12-28 0 0.590 0.530 0.670 - - 0 0 - 0.299 0.269 0.340 - - 0 - 0.00%
2018-12-27 0 0.590 0.530 0.590 - - 0 0 - 0.299 0.269 0.299 - - 0 - 0.00%
2018-12-24 0 0.590 0.540 0.630 - - 0 0 - 0.299 0.274 0.320 - - 0 - 0.00%
2018-12-21 0 0.590 0.550 0.590 0.560 0.590 96,000 55,240 0.5754 0.299 0.279 0.299 0.284 0.299 189,195 0.2920 -1.67%
2018-12-20 0 0.600 0.600 0.670 0.600 0.720 776,000 528,440 0.6810 0.304 0.304 0.340 0.304 0.365 1,529,329 0.3455 0.00%
2018-12-19 0 0.600 0.580 0.640 - - 0 0 - 0.304 0.294 0.325 - - 0 - 0.00%
2018-12-18 0 0.600 0.570 0.620 0.570 0.600 8,000 4,680 0.5850 0.304 0.289 0.315 0.289 0.304 15,766 0.2968 -4.76%
2018-12-17 0 0.630 0.580 0.650 - - 0 0 - 0.320 0.294 0.330 - - 0 - 0.00%
2018-12-14 0 0.630 0.600 0.630 - - 0 0 - 0.320 0.304 0.320 - - 0 - 0.00%
2018-12-13 0 0.630 0.570 0.630 - - 0 0 - 0.320 0.289 0.320 - - 0 - 0.00%
2018-12-12 0 0.630 0.580 0.630 0.630 0.630 4,000 2,520 0.6300 0.320 0.294 0.320 0.320 0.320 7,883 0.3197 5.00%
2018-12-11 0 0.600 0.600 0.620 0.590 0.600 112,000 67,000 0.5982 0.304 0.304 0.315 0.299 0.304 220,728 0.3035 -9.09%
2018-12-10 0 0.660 0.590 0.660 0.660 0.660 4,000 2,640 0.6600 0.335 0.299 0.335 0.335 0.335 7,883 0.3349 6.45%
2018-12-07 0 0.620 0.600 0.650 0.600 0.620 20,000 12,160 0.6080 0.315 0.304 0.330 0.304 0.315 39,416 0.3085 -7.46%
2018-12-06 0 0.670 0.650 0.670 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2018-12-05 0 0.670 0.660 0.670 0.670 0.670 32,000 21,440 0.6700 0.340 0.335 0.340 0.340 0.340 63,065 0.3400 0.00%
2018-12-04 0 0.670 0.670 0.680 0.670 0.680 112,000 75,080 0.6704 0.340 0.340 0.345 0.340 0.345 220,728 0.3401 3.08%
2018-12-03 0 0.680 0.680 0.710 0.670 0.710 48,000 33,680 0.7017 0.330 0.330 0.344 0.325 0.344 98,964 0.3403 9.68%
2018-11-30 0 0.620 0.620 0.670 - - 0 0 - 0.301 0.301 0.325 - - 0 - 0.00%
2018-11-29 0 0.620 0.620 0.700 - - 0 0 - 0.301 0.301 0.340 - - 0 - 0.00%
2018-11-28 0 0.620 0.620 0.650 - - 0 0 - 0.301 0.301 0.315 - - 0 - 0.00%
2018-11-27 0 0.620 0.600 0.680 - - 0 0 - 0.301 0.291 0.330 - - 0 - 0.00%
2018-11-26 0 0.620 0.600 0.660 0.590 0.590 72,000 42,480 0.5900 0.301 0.291 0.320 0.286 0.286 148,446 0.2862 -1.59%
2018-11-23 0 0.630 0.630 0.840 0.630 0.640 92,000 58,360 0.6343 0.306 0.306 0.407 0.306 0.310 189,680 0.3077 -1.56%
2018-11-22 0 0.640 0.640 0.870 0.640 0.640 28,000 17,920 0.6400 0.310 0.310 0.422 0.310 0.310 57,729 0.3104 0.00%
2018-11-21 0 0.640 0.610 0.880 0.640 0.640 28,000 17,920 0.6400 0.310 0.296 0.427 0.310 0.310 57,729 0.3104 1.59%
2018-11-20 0 0.630 0.600 0.900 - - 0 0 - 0.306 0.291 0.437 - - 0 - 0.00%
2018-11-19 0 0.630 0.600 0.750 - - 0 0 - 0.306 0.291 0.364 - - 0 - 0.00%
2018-11-16 0 0.630 0.630 0.700 0.610 0.610 4,000 2,440 0.6100 0.306 0.306 0.340 0.296 0.296 8,247 0.2959 -5.97%
2018-11-15 0 0.670 0.610 0.700 - - 0 0 - 0.325 0.296 0.340 - - 0 - 0.00%
2018-11-14 0 0.670 0.670 0.680 0.580 0.680 52,000 34,080 0.6554 0.325 0.325 0.330 0.281 0.330 107,211 0.3179 15.52%
2018-11-13 0 0.580 0.540 0.650 - - 0 0 - 0.281 0.262 0.315 - - 0 - 0.00%
2018-11-12 0 0.580 0.570 0.650 - - 0 0 - 0.281 0.276 0.315 - - 0 - 0.00%
2018-11-09 0 0.580 0.570 0.620 0.570 0.580 36,000 20,720 0.5756 0.281 0.276 0.301 0.276 0.281 74,223 0.2792 -4.92%
2018-11-08 0 0.610 0.540 0.610 - - 0 0 - 0.296 0.262 0.296 - - 0 - 0.00%
2018-11-07 0 0.610 0.570 0.610 0.610 0.610 20,000 12,200 0.6100 0.296 0.276 0.296 0.296 0.296 41,235 0.2959 5.17%
2018-11-06 0 0.580 0.580 0.650 - - 0 0 - 0.281 0.281 0.315 - - 0 - 0.00%
2018-11-05 0 0.580 0.570 0.620 0.560 0.640 80,000 47,440 0.5930 0.281 0.276 0.301 0.272 0.310 164,940 0.2876 -9.38%
2018-11-02 0 0.640 0.610 0.640 0.570 0.640 56,000 35,000 0.6250 0.310 0.296 0.310 0.276 0.310 115,458 0.3031 1.59%
2018-11-01 0 0.630 0.580 0.630 0.580 0.630 48,000 28,240 0.5883 0.306 0.281 0.306 0.281 0.306 98,964 0.2854 8.62%
2018-10-31 0 0.580 0.550 0.590 0.550 0.550 4,000 2,200 0.5500 0.281 0.267 0.286 0.267 0.267 8,247 0.2668 0.00%
2018-10-30 0 0.580 0.540 0.580 - - 0 0 - 0.281 0.262 0.281 - - 0 - 0.00%
2018-10-29 0 0.580 0.570 0.620 0.520 0.580 84,000 47,440 0.5648 0.281 0.276 0.301 0.252 0.281 173,187 0.2739 -6.45%
2018-10-26 0 0.620 0.620 0.640 0.590 0.590 4,000 2,360 0.5900 0.301 0.301 0.310 0.286 0.286 8,247 0.2862 5.08%
2018-10-25 0 0.590 0.570 0.640 0.590 0.590 4,000 2,360 0.5900 0.286 0.276 0.310 0.286 0.286 8,247 0.2862 0.00%
2018-10-24 0 0.590 0.590 0.640 0.580 0.580 12,000 6,960 0.5800 0.286 0.286 0.310 0.281 0.281 24,741 0.2813 -9.23%
2018-10-23 0 0.650 0.600 0.650 0.560 0.650 28,000 17,120 0.6114 0.315 0.291 0.315 0.272 0.315 57,729 0.2966 0.00%
2018-10-22 0 0.650 0.570 0.650 - - 0 0 - 0.315 0.276 0.315 - - 0 - 0.00%
2018-10-19 0 0.650 0.620 0.670 0.550 0.650 8,000 4,800 0.6000 0.315 0.301 0.325 0.267 0.315 16,494 0.2910 0.00%
2018-10-18 0 0.650 0.550 0.720 - - 0 0 - 0.315 0.267 0.349 - - 0 - 0.00%
2018-10-16 0 0.650 0.550 0.710 - - 0 0 - 0.315 0.267 0.344 - - 0 - 0.00%
2018-10-15 0 0.650 0.580 0.700 - - 0 0 - 0.315 0.281 0.340 - - 0 - 0.00%
2018-10-12 0 0.650 0.650 0.680 0.650 0.650 32,000 20,800 0.6500 0.315 0.315 0.330 0.315 0.315 65,976 0.3153 0.00%
2018-10-11 0 0.650 0.650 0.700 0.640 0.690 220,000 145,400 0.6609 0.315 0.315 0.340 0.310 0.335 453,584 0.3206 -12.16%
2018-10-10 0 0.740 0.640 0.740 0.740 0.740 20,000 14,800 0.7400 0.359 0.310 0.359 0.359 0.359 41,235 0.3589 0.00%
2018-10-09 0 0.740 0.640 0.740 - - 0 0 - 0.359 0.310 0.359 - - 0 - 0.00%
2018-10-08 0 0.740 0.740 0.770 0.700 0.700 4,000 2,800 0.7000 0.359 0.359 0.373 0.340 0.340 8,247 0.3395 -3.90%
2018-10-05 0 0.770 0.690 0.770 0.770 0.770 316,000 243,320 0.7700 0.373 0.335 0.373 0.373 0.373 651,511 0.3735 5.48%
2018-10-04 0 0.730 0.690 0.780 - - 0 0 - 0.354 0.335 0.378 - - 0 - 0.00%
2018-10-03 0 0.730 0.690 0.780 - - 0 0 - 0.354 0.335 0.378 - - 0 - 0.00%
2018-10-02 0 0.730 0.720 0.750 0.710 0.730 8,000 5,760 0.7200 0.354 0.349 0.364 0.344 0.354 16,494 0.3492 -6.41%
2018-09-28 0 0.780 0.760 0.780 - - 0 0 - 0.378 0.369 0.378 - - 0 - 0.00%
2018-09-27 0 0.780 0.750 0.800 - - 0 0 - 0.378 0.364 0.388 - - 0 - 0.00%
2018-09-26 0 0.780 0.750 0.780 - - 0 0 - 0.378 0.364 0.378 - - 0 - 0.00%
2018-09-24 0 0.780 0.750 0.780 - - 0 0 - 0.378 0.364 0.378 - - 0 - 0.00%
2018-09-21 0 0.780 0.750 0.780 - - 0 0 - 0.378 0.364 0.378 - - 0 - -2.50%
2018-09-20 0 0.800 0.730 0.800 0.800 0.800 8,000 6,400 0.8000 0.388 0.354 0.388 0.388 0.388 16,494 0.3880 0.00%
2018-09-19 0 0.800 0.750 0.800 0.650 0.800 208,000 162,080 0.7792 0.388 0.364 0.388 0.315 0.388 428,843 0.3779 23.08%
2018-09-18 0 0.650 0.650 0.710 0.640 0.640 800,000 512,000 0.6400 0.315 0.315 0.344 0.310 0.310 1,649,395 0.3104 1.56%
2018-09-17 0 0.640 0.540 0.670 0.640 0.640 808,000 517,120 0.6400 0.310 0.262 0.325 0.310 0.310 1,665,889 0.3104 0.00%
2018-09-14 0 0.640 0.620 0.680 0.640 0.640 4,000 2,560 0.6400 0.310 0.301 0.330 0.310 0.310 8,247 0.3104 -3.03%
2018-09-13 0 0.660 0.610 0.680 0.660 0.680 72,000 47,920 0.6656 0.320 0.296 0.330 0.320 0.330 148,446 0.3228 0.00%
2018-09-12 0 0.660 0.660 0.720 0.640 0.660 12,000 7,760 0.6467 0.320 0.320 0.349 0.310 0.320 24,741 0.3137 -8.33%
2018-09-11 0 0.720 0.630 0.750 0.720 0.720 136,000 97,920 0.7200 0.349 0.306 0.364 0.349 0.349 280,397 0.3492 7.46%
2018-09-10 0 0.670 0.670 0.700 0.670 0.730 476,000 332,160 0.6978 0.325 0.325 0.340 0.325 0.354 981,390 0.3385 -10.67%
2018-09-07 0 0.750 0.730 0.820 0.750 0.750 4,000 3,000 0.7500 0.364 0.354 0.398 0.364 0.364 8,247 0.3638 0.00%
2018-09-06 0 0.750 0.750 0.850 0.750 0.750 12,000 9,000 0.7500 0.364 0.364 0.412 0.364 0.364 24,741 0.3638 -6.25%
2018-09-05 0 0.800 0.750 0.810 - - 0 0 - 0.388 0.364 0.393 - - 0 - 0.00%
2018-09-04 0 0.800 0.690 0.800 0.800 0.800 12,000 9,600 0.8000 0.388 0.335 0.388 0.388 0.388 24,741 0.3880 0.00%
2018-09-03 0 0.800 0.700 0.850 - - 0 0 - 0.388 0.340 0.412 - - 0 - 0.00%
2018-08-31 0 0.800 0.780 0.800 0.800 0.800 400,000 320,000 0.8000 0.388 0.378 0.388 0.388 0.388 824,698 0.3880 2.56%
2018-08-30 0 0.780 0.780 0.810 - - 0 0 - 0.378 0.378 0.393 - - 0 - 1.30%
2018-08-29 0 0.770 0.760 0.800 - - 0 0 - 0.373 0.369 0.388 - - 0 - 0.00%
2018-08-28 0 0.770 0.760 0.790 0.750 0.770 16,000 12,120 0.7575 0.373 0.369 0.383 0.364 0.373 32,988 0.3674 -2.53%
2018-08-27 0 0.790 0.740 0.800 0.790 0.790 500,000 395,000 0.7900 0.383 0.359 0.388 0.383 0.383 1,030,872 0.3832 -1.25%
2018-08-24 0 0.800 0.720 0.800 - - 0 0 - 0.388 0.349 0.388 - - 0 - 0.00%
2018-08-23 0 0.800 0.730 0.800 - - 0 0 - 0.388 0.354 0.388 - - 0 - 0.00%
2018-08-22 0 0.800 0.750 0.850 0.800 0.800 52,000 41,600 0.8000 0.388 0.364 0.412 0.388 0.388 107,211 0.3880 -1.23%
2018-08-21 0 0.810 0.750 0.830 - - 0 0 - 0.393 0.364 0.403 - - 0 - 0.00%
2018-08-20 0 0.810 0.750 0.850 - - 0 0 - 0.393 0.364 0.412 - - 0 - 0.00%
2018-08-17 0 0.810 0.810 0.820 0.810 0.810 40,000 32,400 0.8100 0.393 0.393 0.398 0.393 0.393 82,470 0.3929 0.00%
2018-08-16 0 0.810 0.810 0.840 0.810 0.820 40,000 32,640 0.8160 0.393 0.393 0.407 0.393 0.398 82,470 0.3958 -1.22%
2018-08-15 0 0.820 0.790 0.840 - - 0 0 - 0.398 0.383 0.407 - - 0 - 0.00%
2018-08-14 0 0.820 0.770 0.840 - - 0 0 - 0.398 0.373 0.407 - - 0 - 0.00%
2018-08-13 0 0.820 0.820 0.840 0.820 0.820 36,000 29,520 0.8200 0.398 0.398 0.407 0.398 0.398 74,223 0.3977 0.00%
2018-08-10 0 0.820 0.820 0.840 0.820 0.820 8,000 6,560 0.8200 0.398 0.398 0.407 0.398 0.398 16,494 0.3977 0.00%
2018-08-09 0 0.820 0.820 0.840 - - 0 0 - 0.398 0.398 0.407 - - 0 - 0.00%
2018-08-08 0 0.820 0.820 0.840 0.820 0.820 8,000 6,560 0.8200 0.398 0.398 0.407 0.398 0.398 16,494 0.3977 0.00%
2018-08-07 0 0.820 0.820 0.890 0.820 0.840 56,000 46,400 0.8286 0.398 0.398 0.432 0.398 0.407 115,458 0.4019 -2.38%
2018-08-06 0 0.840 0.830 0.890 - - 0 0 - 0.407 0.403 0.432 - - 0 - 0.00%
2018-08-03 0 0.840 0.840 0.860 0.830 0.840 72,000 60,120 0.8350 0.407 0.407 0.417 0.403 0.407 148,446 0.4050 1.20%
2018-08-02 0 0.830 0.830 0.850 0.830 0.830 52,000 43,160 0.8300 0.403 0.403 0.412 0.403 0.403 107,211 0.4026 -1.19%
2018-08-01 0 0.840 0.840 0.860 0.840 0.840 24,000 20,160 0.8400 0.407 0.407 0.417 0.407 0.407 49,482 0.4074 -2.33%
2018-07-31 0 0.860 0.850 0.870 0.860 0.860 32,000 27,520 0.8600 0.417 0.412 0.422 0.417 0.417 65,976 0.4171 -7.53%
2018-07-30 0 0.930 0.880 0.930 0.830 0.940 512,000 467,560 0.9132 0.451 0.427 0.451 0.403 0.456 1,055,613 0.4429 12.05%
2018-07-27 0 0.830 0.830 0.910 0.810 0.810 32,000 25,920 0.8100 0.403 0.403 0.441 0.393 0.393 65,976 0.3929 0.00%
2018-07-26 0 0.830 0.830 0.920 0.820 0.850 92,000 76,400 0.8304 0.403 0.403 0.446 0.398 0.412 189,680 0.4028 -2.35%
2018-07-25 0 0.850 0.850 0.910 0.850 0.850 24,000 20,400 0.8500 0.412 0.412 0.441 0.412 0.412 49,482 0.4123 0.00%
2018-07-24 0 0.850 0.850 0.920 0.850 0.850 24,000 20,400 0.8500 0.412 0.412 0.446 0.412 0.412 49,482 0.4123 0.00%
2018-07-23 0 0.850 0.850 0.900 0.850 0.880 40,000 34,360 0.8590 0.412 0.412 0.437 0.412 0.427 82,470 0.4166 -1.16%
2018-07-20 0 0.860 0.850 0.900 - - 0 0 - 0.417 0.412 0.437 - - 0 - 0.00%
2018-07-19 0 0.860 0.860 0.920 0.860 0.860 12,000 10,320 0.8600 0.417 0.417 0.446 0.417 0.417 24,741 0.4171 -4.44%
2018-07-18 0 0.900 0.870 0.920 0.900 0.900 8,000 7,200 0.9000 0.437 0.422 0.446 0.437 0.437 16,494 0.4365 -3.23%
2018-07-17 0 0.930 0.870 0.930 0.930 0.930 200,000 186,000 0.9300 0.451 0.422 0.451 0.451 0.451 412,349 0.4511 4.49%
2018-07-16 0 0.890 0.860 0.900 - - 0 0 - 0.432 0.417 0.437 - - 0 - 0.00%
2018-07-13 0 0.890 0.890 0.930 0.890 0.950 8,000 7,360 0.9200 0.432 0.432 0.451 0.432 0.461 16,494 0.4462 -7.29%
2018-07-12 0 0.960 0.880 0.960 0.850 0.970 308,000 296,480 0.9626 0.466 0.427 0.466 0.412 0.470 635,017 0.4669 6.67%
2018-07-11 0 0.900 0.840 0.910 0.880 0.900 28,000 24,720 0.8829 0.437 0.407 0.441 0.427 0.437 57,729 0.4282 2.27%
2018-07-10 0 0.880 0.880 0.910 0.850 0.880 68,000 59,080 0.8688 0.427 0.427 0.441 0.412 0.427 140,199 0.4214 -4.35%
2018-07-09 0 0.920 0.860 0.920 0.920 0.920 300,000 276,000 0.9200 0.446 0.417 0.446 0.446 0.446 618,523 0.4462 1.10%
2018-07-06 0 0.910 0.850 0.920 0.850 0.910 1,424,000 1,281,040 0.8996 0.441 0.412 0.446 0.412 0.441 2,935,924 0.4363 1.11%
2018-07-05 0 0.900 0.860 0.900 0.900 0.900 28,000 25,200 0.9000 0.437 0.417 0.437 0.437 0.437 57,729 0.4365 1.12%
2018-07-04 0 0.890 0.890 0.930 0.890 0.890 4,000 3,560 0.8900 0.432 0.432 0.451 0.432 0.432 8,247 0.4317 -5.32%
2018-07-03 0 0.940 0.900 0.950 0.940 0.940 500,000 470,000 0.9400 0.456 0.437 0.461 0.456 0.456 1,030,872 0.4559 -1.05%
2018-06-29 0 0.950 0.860 0.950 0.910 0.950 1,244,000 1,181,200 0.9495 0.461 0.417 0.461 0.441 0.461 2,564,810 0.4605 4.40%
2018-06-28 0 0.910 0.840 0.910 0.830 0.910 192,000 168,720 0.8788 0.441 0.407 0.441 0.403 0.441 395,855 0.4262 0.00%
2018-06-27 0 0.910 0.910 0.930 0.890 0.910 3,136,000 2,853,680 0.9100 0.441 0.441 0.451 0.432 0.441 6,465,630 0.4414 1.11%
2018-06-26 0 0.900 0.900 0.950 0.890 0.960 128,000 119,200 0.9313 0.437 0.437 0.461 0.432 0.466 263,903 0.4517 -4.26%
2018-06-25 0 0.940 0.940 0.970 0.940 0.940 8,000 7,520 0.9400 0.456 0.456 0.470 0.456 0.456 16,494 0.4559 -3.09%
2018-06-22 0 0.970 0.930 0.970 - - 0 0 - 0.470 0.451 0.470 - - 0 - -1.02%
2018-06-21 0 0.980 0.930 0.980 0.980 0.980 4,000 3,920 0.9800 0.475 0.451 0.475 0.475 0.475 8,247 0.4753 0.00%
2018-06-20 0 0.980 0.920 0.980 0.950 0.980 72,000 68,760 0.9550 0.475 0.446 0.475 0.461 0.475 148,446 0.4632 3.16%
2018-06-19 0 0.950 0.860 0.950 0.950 0.950 28,000 26,600 0.9500 0.461 0.417 0.461 0.461 0.461 57,729 0.4608 3.26%
2018-06-15 0 0.920 0.900 0.960 0.920 0.930 40,000 36,960 0.9240 0.446 0.437 0.466 0.446 0.451 82,470 0.4482 -2.13%
2018-06-14 0 0.940 0.920 0.960 0.940 0.940 140,000 131,600 0.9400 0.456 0.446 0.466 0.456 0.456 288,644 0.4559 0.00%
2018-06-13 0 0.940 0.940 0.960 0.940 0.940 48,000 45,120 0.9400 0.456 0.456 0.466 0.456 0.456 98,964 0.4559 0.00%
2018-06-12 0 0.940 0.920 0.940 0.920 0.940 20,000 18,640 0.9320 0.456 0.446 0.456 0.446 0.456 41,235 0.4520 2.17%
2018-06-11 0 0.920 0.920 0.940 0.900 0.940 340,000 311,720 0.9168 0.446 0.446 0.456 0.437 0.456 700,993 0.4447 2.22%
2018-06-08 0 0.900 0.900 0.920 0.890 0.910 48,000 43,000 0.8958 0.437 0.437 0.446 0.432 0.441 98,964 0.4345 -3.23%
2018-06-07 0 0.930 0.910 0.930 0.940 0.940 4,000 3,760 0.9400 0.451 0.441 0.451 0.456 0.456 8,247 0.4559 -1.06%
2018-06-06 0 0.940 0.910 0.940 - - 0 0 - 0.456 0.441 0.456 - - 0 - 0.00%
2018-06-05 0 0.940 0.910 0.970 0.940 0.940 4,000 3,760 0.9400 0.456 0.441 0.470 0.456 0.456 8,247 0.4559 -4.08%
2018-06-04 0 0.980 0.940 0.980 - - 0 0 - 0.475 0.456 0.475 - - 0 - 0.00%
2018-06-01 0 0.980 0.950 0.980 0.980 0.980 16,000 15,680 0.9800 0.475 0.461 0.475 0.475 0.475 32,988 0.4753 0.00%
2018-05-31 0 0.980 0.960 0.990 0.940 1.000 3,596,000 3,457,920 0.9616 0.475 0.466 0.480 0.456 0.485 7,414,032 0.4664 4.26%
2018-05-30 0 0.940 0.980 0.990 - - 0 0 - 0.456 0.475 0.480 - - 0 - 0.00%
2018-05-29 0 0.940 0.910 0.980 - - 0 0 - 0.456 0.441 0.475 - - 0 - 0.00%
2018-05-28 0 0.940 0.910 1.000 0.940 0.940 8,000 7,520 0.9400 0.456 0.441 0.485 0.456 0.456 16,494 0.4559 0.00%
2018-05-25 0 0.940 0.910 0.990 0.940 0.940 8,000 7,520 0.9400 0.456 0.441 0.480 0.456 0.456 16,494 0.4559 0.00%
2018-05-24 0 0.940 0.930 0.940 - - 0 0 - 0.456 0.451 0.456 - - 0 - 0.00%
2018-05-23 0 0.940 0.910 1.000 - - 0 0 - 0.456 0.441 0.485 - - 0 - 0.00%
2018-05-21 0 0.940 0.930 0.940 0.940 0.940 4,000 3,760 0.9400 0.456 0.451 0.456 0.456 0.456 8,247 0.4559 -2.08%
2018-05-18 0 0.960 0.960 0.980 0.960 0.970 176,000 170,440 0.9684 0.466 0.466 0.475 0.466 0.470 362,867 0.4697 -2.04%
2018-05-17 0 0.980 0.980 1.000 0.980 1.010 160,000 158,560 0.9910 0.475 0.475 0.485 0.475 0.490 329,879 0.4807 -1.01%
2018-05-16 0 0.990 0.970 1.000 0.980 0.990 496,000 486,920 0.9817 0.480 0.470 0.485 0.475 0.480 1,022,625 0.4761 1.02%
2018-05-15 0 0.980 0.960 0.980 0.950 0.980 992,000 957,920 0.9656 0.475 0.466 0.475 0.461 0.475 2,045,250 0.4684 4.26%
2018-05-14 0 0.940 0.930 0.970 0.930 0.940 28,000 26,120 0.9329 0.456 0.451 0.470 0.451 0.456 57,729 0.4525 2.17%
2018-05-11 0 0.920 0.910 0.920 0.890 0.920 16,000 14,520 0.9075 0.446 0.441 0.446 0.432 0.446 32,988 0.4402 0.00%
2018-05-10 0 0.920 0.920 0.940 0.900 0.940 164,000 151,600 0.9244 0.446 0.446 0.456 0.437 0.456 338,126 0.4484 4.55%
2018-05-09 0 0.880 0.870 0.900 0.880 0.890 56,000 49,360 0.8814 0.427 0.422 0.437 0.427 0.432 115,458 0.4275 0.00%
2018-05-08 0 0.880 0.880 0.900 0.880 0.880 12,000 10,560 0.8800 0.427 0.427 0.437 0.427 0.427 24,741 0.4268 -2.22%
2018-05-07 0 0.900 0.870 0.900 0.900 0.910 44,000 40,000 0.9091 0.437 0.422 0.437 0.437 0.441 90,717 0.4409 -2.17%
2018-05-04 0 0.920 0.920 0.960 0.870 0.910 456,000 405,800 0.8899 0.446 0.446 0.466 0.422 0.441 940,155 0.4316 3.37%
2018-05-03 0 0.890 0.860 0.890 - - 0 0 - 0.432 0.417 0.432 - - 0 - -1.11%
2018-05-02 0 0.900 0.870 0.900 - - 0 0 - 0.437 0.422 0.437 - - 0 - 0.00%
2018-04-30 0 0.900 0.880 0.900 - - 0 0 - 0.437 0.427 0.437 - - 0 - -1.10%
2018-04-27 0 0.910 0.870 0.910 0.870 0.920 108,000 97,360 0.9015 0.441 0.422 0.441 0.422 0.446 222,668 0.4372 4.60%
2018-04-26 0 0.870 0.870 0.880 0.850 0.880 148,000 127,440 0.8611 0.422 0.422 0.427 0.412 0.427 305,138 0.4176 -1.14%
2018-04-25 0 0.880 0.860 0.890 - - 0 0 - 0.427 0.417 0.432 - - 0 - 0.00%
2018-04-24 0 0.880 0.860 0.930 0.880 0.880 16,000 14,080 0.8800 0.427 0.417 0.451 0.427 0.427 32,988 0.4268 0.00%
2018-04-23 0 0.880 0.870 0.920 0.870 0.940 288,000 263,760 0.9158 0.427 0.422 0.446 0.422 0.456 593,782 0.4442 2.33%
2018-04-20 0 0.860 0.860 0.900 0.860 0.920 72,000 63,480 0.8817 0.417 0.417 0.437 0.417 0.446 148,446 0.4276 -2.27%
2018-04-19 0 0.880 0.880 0.910 0.880 0.880 8,000 7,040 0.8800 0.427 0.427 0.441 0.427 0.427 16,494 0.4268 0.00%
2018-04-18 0 0.880 0.880 0.910 0.880 0.880 20,000 17,600 0.8800 0.427 0.427 0.441 0.427 0.427 41,235 0.4268 0.00%
2018-04-17 0 0.880 0.880 0.920 0.880 0.900 120,000 106,800 0.8900 0.427 0.427 0.446 0.427 0.437 247,409 0.4317 -2.22%
2018-04-16 0 0.900 0.900 0.930 0.890 0.910 24,000 21,560 0.8983 0.437 0.437 0.451 0.432 0.441 49,482 0.4357 -4.26%
2018-04-13 0 0.940 0.920 0.940 0.940 0.940 8,000 7,520 0.9400 0.456 0.446 0.456 0.456 0.456 16,494 0.4559 0.00%
2018-04-12 0 0.940 0.940 0.970 0.940 0.940 4,000 3,760 0.9400 0.456 0.456 0.470 0.456 0.456 8,247 0.4559 -4.08%
2018-04-11 0 0.980 0.940 1.000 0.980 0.980 12,000 11,680 0.9733 0.475 0.456 0.485 0.475 0.475 24,741 0.4721 0.00%
2018-04-10 0 0.980 0.940 0.990 0.980 0.980 1,312,000 1,285,760 0.9800 0.475 0.456 0.480 0.475 0.475 2,705,008 0.4753 0.00%
2018-04-09 0 0.980 0.950 0.990 0.930 1.000 2,028,000 2,012,600 0.9924 0.475 0.461 0.480 0.451 0.485 4,181,217 0.4813 6.52%
2018-04-06 0 0.920 0.920 0.950 0.920 0.950 272,000 253,200 0.9309 0.446 0.446 0.461 0.446 0.461 560,794 0.4515 0.00%
2018-04-04 0 0.920 0.830 0.920 0.870 0.930 128,000 113,320 0.8853 0.446 0.403 0.446 0.422 0.451 263,903 0.4294 -1.08%
2018-04-03 0 0.930 0.900 0.930 0.930 0.930 12,000 11,160 0.9300 0.451 0.437 0.451 0.451 0.451 24,741 0.4511 0.00%
2018-03-29 0 0.930 0.900 0.930 - - 0 0 - 0.451 0.437 0.451 - - 0 - 0.00%
2018-03-28 0 0.930 0.910 0.950 0.910 0.930 16,000 14,720 0.9200 0.451 0.441 0.461 0.441 0.451 32,988 0.4462 2.20%
2018-03-27 0 0.910 0.910 0.930 0.910 0.910 16,000 14,560 0.9100 0.441 0.441 0.451 0.441 0.441 32,988 0.4414 -2.15%
2018-03-26 0 0.930 0.930 0.950 0.890 0.930 24,000 22,000 0.9167 0.451 0.451 0.461 0.432 0.451 49,482 0.4446 0.00%
2018-03-23 0 0.930 0.900 0.940 0.900 0.950 44,000 40,600 0.9227 0.451 0.437 0.456 0.437 0.461 90,717 0.4475 -2.11%
2018-03-22 0 0.950 0.950 0.980 0.920 0.960 720,000 683,680 0.9496 0.461 0.461 0.475 0.446 0.466 1,484,456 0.4606 3.26%
2018-03-21 0 0.920 0.910 0.980 0.920 0.930 48,000 44,280 0.9225 0.446 0.441 0.475 0.446 0.451 98,964 0.4474 -2.13%
2018-03-20 0 0.940 0.930 0.970 0.940 0.950 204,000 192,880 0.9455 0.456 0.451 0.470 0.456 0.461 420,596 0.4586 -2.08%
2018-03-19 0 0.960 0.960 0.980 0.960 0.960 80,000 76,800 0.9600 0.466 0.466 0.475 0.466 0.466 164,940 0.4656 -2.04%
2018-03-16 0 0.980 0.970 1.000 0.980 1.010 212,000 210,560 0.9932 0.475 0.470 0.485 0.475 0.490 437,090 0.4817 -3.92%
2018-03-15 0 1.020 1.000 1.020 0.950 1.030 6,420,000 6,131,000 0.9550 0.495 0.485 0.495 0.461 0.500 13,236,397 0.4632 7.37%
2018-03-14 0 0.950 0.930 0.960 0.920 0.950 12,000 11,240 0.9367 0.461 0.451 0.466 0.446 0.461 24,741 0.4543 1.06%
2018-03-13 0 0.940 0.900 0.940 0.940 0.950 104,000 97,800 0.9404 0.456 0.437 0.456 0.456 0.461 214,421 0.4561 0.00%
2018-03-12 0 0.940 0.910 0.960 0.910 0.940 172,000 157,400 0.9151 0.456 0.441 0.466 0.441 0.456 354,620 0.4439 1.08%
2018-03-09 0 0.930 0.930 0.960 0.930 0.950 208,000 194,800 0.9365 0.451 0.451 0.466 0.451 0.461 428,843 0.4542 0.00%
2018-03-08 0 0.930 0.930 0.940 0.890 1.000 2,216,000 2,139,880 0.9656 0.451 0.451 0.456 0.432 0.485 4,568,825 0.4684 6.90%
2018-03-07 0 0.870 0.870 0.880 0.860 0.940 1,464,000 1,308,080 0.8935 0.422 0.422 0.427 0.417 0.456 3,018,393 0.4334 -11.22%
2018-03-06 0 0.980 0.960 0.980 0.940 0.990 472,000 456,840 0.9679 0.475 0.466 0.475 0.456 0.480 973,143 0.4694 1.03%
2018-03-05 0 0.970 0.960 1.000 0.960 1.010 636,000 628,400 0.9881 0.470 0.466 0.485 0.466 0.490 1,311,269 0.4792 -1.02%
2018-03-02 0 0.980 0.980 0.990 0.980 1.010 280,000 279,160 0.9970 0.475 0.475 0.480 0.475 0.490 577,288 0.4836 -2.00%
2018-03-01 0 1.000 0.970 1.010 0.990 1.020 388,000 388,360 1.0009 0.485 0.470 0.490 0.480 0.495 799,957 0.4855 0.00%
2018-02-28 0 1.000 0.970 0.980 0.950 1.030 664,000 664,520 1.0008 0.485 0.470 0.475 0.461 0.500 1,368,998 0.4854 -0.99%
2018-02-27 0 1.010 0.980 1.010 0.980 1.030 64,000 64,280 1.0044 0.490 0.475 0.490 0.475 0.500 131,952 0.4871 -1.94%
2018-02-26 0 1.030 0.980 1.050 0.960 1.050 260,000 263,720 1.0143 0.500 0.475 0.509 0.466 0.509 536,053 0.4920 -2.83%
2018-02-23 0 1.060 1.050 1.060 0.900 1.090 1,216,000 1,226,440 1.0086 0.514 0.509 0.514 0.437 0.529 2,507,081 0.4892 17.78%
2018-02-22 0 0.900 0.900 0.920 0.900 0.900 36,000 32,400 0.9000 0.437 0.437 0.446 0.437 0.437 74,223 0.4365 -3.23%
2018-02-21 0 0.930 0.900 0.930 0.880 0.930 188,000 169,600 0.9021 0.451 0.437 0.451 0.427 0.451 387,608 0.4376 5.68%
2018-02-20 0 0.880 0.880 0.900 0.850 0.880 236,000 204,920 0.8683 0.427 0.427 0.437 0.412 0.427 486,572 0.4212 0.00%
2018-02-15 0 0.880 0.880 0.900 0.860 0.900 256,000 223,760 0.8741 0.427 0.427 0.437 0.417 0.437 527,806 0.4239 -3.30%
2018-02-14 0 0.910 0.900 0.910 0.900 0.950 636,000 581,800 0.9148 0.441 0.437 0.441 0.437 0.461 1,311,269 0.4437 -7.14%
2018-02-13 0 0.980 0.930 0.980 - - 0 0 - 0.475 0.451 0.475 - - 0 - 0.00%
2018-02-12 0 0.980 0.960 1.000 0.900 0.990 208,000 196,680 0.9456 0.475 0.466 0.485 0.437 0.480 428,843 0.4586 5.38%
2018-02-09 0 0.930 0.930 0.950 0.930 0.970 296,000 279,400 0.9439 0.451 0.451 0.461 0.451 0.470 610,276 0.4578 -7.92%
2018-02-08 0 1.010 0.970 1.010 0.960 1.010 44,000 43,520 0.9891 0.490 0.470 0.490 0.466 0.490 90,717 0.4797 0.00%
2018-02-07 0 1.010 1.000 1.050 1.000 1.040 120,000 121,160 1.0097 0.490 0.485 0.509 0.485 0.504 247,409 0.4897 2.02%
2018-02-06 0 0.990 0.990 1.000 0.900 1.070 420,000 420,280 1.0007 0.480 0.480 0.485 0.437 0.519 865,933 0.4853 -6.60%
2018-02-05 0 1.060 1.060 1.080 1.020 1.070 324,000 343,800 1.0611 0.514 0.514 0.524 0.495 0.519 668,005 0.5147 -5.36%
2018-02-02 0 1.120 1.090 1.120 1.080 1.120 124,000 137,480 1.1087 0.543 0.529 0.543 0.524 0.543 255,656 0.5378 0.00%
2018-02-01 0 1.120 1.100 1.120 1.100 1.120 844,000 944,480 1.1191 0.543 0.534 0.543 0.534 0.543 1,740,112 0.5428 -0.88%
2018-01-31 0 1.130 1.100 1.130 1.100 1.140 416,000 458,760 1.1028 0.548 0.534 0.548 0.534 0.553 857,686 0.5349 1.80%
2018-01-30 0 1.110 1.110 1.120 1.100 1.110 680,000 754,360 1.1094 0.538 0.538 0.543 0.534 0.538 1,401,986 0.5381 0.00%
2018-01-29 0 1.110 1.110 1.150 1.110 1.160 236,000 269,880 1.1436 0.538 0.538 0.558 0.538 0.563 486,572 0.5547 -1.77%
2018-01-26 0 1.130 1.120 1.140 1.120 1.140 572,000 645,080 1.1278 0.548 0.543 0.553 0.543 0.553 1,179,318 0.5470 0.00%
2018-01-25 0 1.130 1.130 1.140 1.130 1.140 172,000 194,960 1.1335 0.548 0.548 0.553 0.548 0.553 354,620 0.5498 -0.88%
2018-01-24 0 1.140 1.140 1.160 1.140 1.160 136,000 155,840 1.1459 0.553 0.553 0.563 0.553 0.563 280,397 0.5558 -1.72%
2018-01-23 0 1.160 1.150 1.180 1.130 1.200 1,320,000 1,526,320 1.1563 0.563 0.558 0.572 0.548 0.582 2,721,502 0.5608 -2.52%
2018-01-22 0 1.190 1.190 1.200 1.190 1.210 740,000 884,440 1.1952 0.577 0.577 0.582 0.577 0.587 1,525,691 0.5797 0.00%
2018-01-19 0 1.190 1.180 1.200 1.110 1.220 5,576,000 6,405,040 1.1487 0.577 0.572 0.582 0.538 0.592 11,496,285 0.5571 7.21%
2018-01-18 0 1.110 1.110 1.130 1.070 1.140 184,000 206,000 1.1196 0.538 0.538 0.548 0.519 0.553 379,361 0.5430 0.00%
2018-01-17 0 1.110 1.110 1.120 1.070 1.120 2,464,000 2,646,040 1.0739 0.538 0.538 0.543 0.519 0.543 5,080,138 0.5209 2.78%
2018-01-16 0 1.080 1.080 1.100 1.070 1.120 424,000 458,880 1.0823 0.524 0.524 0.534 0.519 0.543 874,180 0.5249 -1.82%
2018-01-15 0 1.100 1.070 1.100 1.050 1.100 1,000,000 1,077,640 1.0776 0.534 0.519 0.534 0.509 0.534 2,061,744 0.5227 0.92%
2018-01-12 0 1.090 1.090 1.100 1.090 1.100 3,696,000 4,065,120 1.0999 0.529 0.529 0.534 0.529 0.534 7,620,206 0.5335 0.00%
2018-01-11 0 1.090 1.090 1.100 1.090 1.110 656,000 725,240 1.1055 0.529 0.529 0.534 0.529 0.538 1,352,504 0.5362 -2.68%
2018-01-10 0 1.120 1.100 1.120 1.100 1.120 152,000 168,520 1.1087 0.543 0.534 0.543 0.534 0.543 313,385 0.5377 -3.45%
2018-01-09 0 1.160 1.110 1.160 1.090 1.170 2,528,000 2,828,400 1.1188 0.563 0.538 0.563 0.529 0.567 5,212,089 0.5427 3.57%
2018-01-08 0 1.120 1.100 1.140 1.120 1.120 536,000 600,320 1.1200 0.543 0.534 0.553 0.543 0.543 1,105,095 0.5432 0.00%
2018-01-05 0 1.120 1.110 1.150 1.110 1.130 1,076,000 1,211,040 1.1255 0.543 0.538 0.558 0.538 0.548 2,218,437 0.5459 -2.61%
2018-01-04 0 1.150 1.120 1.160 1.080 1.180 568,000 636,360 1.1204 0.558 0.543 0.563 0.524 0.572 1,171,071 0.5434 0.00%
2018-01-03 0 1.150 1.140 1.150 1.070 1.230 2,220,000 2,612,840 1.1770 0.558 0.553 0.558 0.519 0.597 4,577,072 0.5709 4.55%
2018-01-02 0 1.100 1.080 1.100 1.070 1.120 244,000 264,480 1.0839 0.534 0.524 0.534 0.519 0.543 503,066 0.5257 -0.90%
2017-12-29 0 1.110 1.090 1.110 1.070 1.120 468,000 512,680 1.0955 0.538 0.529 0.538 0.519 0.543 964,896 0.5313 0.00%
2017-12-28 0 1.110 1.100 1.140 1.090 1.110 140,000 155,320 1.1094 0.538 0.534 0.553 0.529 0.538 288,644 0.5381 0.00%
2017-12-27 0 1.110 1.110 1.130 1.100 1.130 156,000 173,520 1.1123 0.538 0.538 0.548 0.534 0.548 321,632 0.5395 0.00%
2017-12-22 0 1.110 1.100 1.130 1.100 1.140 388,000 434,680 1.1203 0.538 0.534 0.548 0.534 0.553 799,957 0.5434 -2.63%
2017-12-21 0 1.140 1.130 1.150 1.120 1.160 264,000 303,280 1.1488 0.553 0.548 0.558 0.543 0.563 544,300 0.5572 -0.87%
2017-12-20 0 1.150 1.130 1.170 1.080 1.240 376,000 434,840 1.1565 0.558 0.548 0.567 0.524 0.601 775,216 0.5609 0.00%
2017-12-19 0 1.150 1.150 1.170 1.130 1.210 212,000 246,680 1.1636 0.558 0.558 0.567 0.548 0.587 437,090 0.5644 -4.17%
2017-12-18 0 1.200 1.170 1.200 1.180 1.220 2,556,000 3,084,000 1.2066 0.582 0.567 0.582 0.572 0.592 5,269,818 0.5852 0.00%
2017-12-15 0 1.200 1.180 1.200 1.170 1.200 332,000 397,880 1.1984 0.582 0.572 0.582 0.567 0.582 684,499 0.5813 -1.64%
2017-12-14 0 1.220 1.190 1.220 1.200 1.230 1,760,000 2,136,240 1.2138 0.592 0.577 0.592 0.582 0.597 3,628,670 0.5887 -0.81%
2017-12-13 0 1.230 1.190 1.230 1.180 1.230 1,088,000 1,335,640 1.2276 0.597 0.577 0.597 0.572 0.597 2,243,178 0.5954 0.00%
2017-12-12 0 1.230 1.210 1.230 1.210 1.240 1,880,000 2,310,720 1.2291 0.597 0.587 0.597 0.587 0.601 3,876,079 0.5961 0.82%
2017-12-11 0 1.220 1.210 1.240 1.210 1.280 624,000 766,560 1.2285 0.592 0.587 0.601 0.587 0.621 1,286,528 0.5958 -1.61%
2017-12-08 0 1.240 1.240 1.250 1.180 1.250 1,736,000 2,120,120 1.2213 0.601 0.601 0.606 0.572 0.606 3,579,188 0.5923 3.33%
2017-12-07 0 1.200 1.200 1.210 1.150 1.210 1,300,000 1,560,200 1.2002 0.582 0.582 0.587 0.558 0.587 2,680,267 0.5821 0.00%
2017-12-06 0 1.200 1.190 1.200 1.190 1.220 1,654,000 1,985,040 1.2001 0.582 0.577 0.582 0.577 0.592 3,410,125 0.5821 -0.83%
2017-12-05 0 1.210 1.200 1.220 1.200 1.250 1,528,000 1,862,200 1.2187 0.587 0.582 0.592 0.582 0.606 3,150,345 0.5911 -3.20%
2017-12-04 0 1.250 1.230 1.250 1.200 1.250 940,000 1,152,600 1.2262 0.606 0.597 0.606 0.582 0.606 1,938,039 0.5947 0.81%
2017-12-01 0 1.240 1.220 1.240 1.210 1.260 1,156,000 1,424,560 1.2323 0.601 0.592 0.601 0.587 0.611 2,383,376 0.5977 -0.80%
2017-11-30 0 1.250 1.220 1.250 1.200 1.270 2,588,000 3,153,560 1.2185 0.606 0.592 0.606 0.582 0.616 5,335,794 0.5910 0.81%
2017-11-29 0 1.240 1.240 1.250 1.210 1.260 2,340,000 2,871,680 1.2272 0.601 0.601 0.606 0.587 0.611 4,824,481 0.5952 -0.80%
2017-11-28 0 1.250 1.230 1.250 1.220 1.290 2,728,000 3,397,880 1.2456 0.606 0.597 0.606 0.592 0.626 5,624,438 0.6041 -4.58%
2017-11-27 0 1.310 1.300 1.310 1.280 1.330 4,148,000 5,407,880 1.3037 0.635 0.631 0.635 0.621 0.645 8,552,115 0.6323 -1.50%
2017-11-24 0 1.330 1.330 1.340 1.200 1.350 3,268,000 4,197,360 1.2844 0.645 0.645 0.650 0.582 0.655 6,737,780 0.6230 10.83%
2017-11-23 0 1.200 1.200 1.210 1.200 1.240 2,048,000 2,484,240 1.2130 0.582 0.582 0.587 0.582 0.601 4,222,452 0.5883 -0.83%
2017-11-22 0 1.210 1.220 1.240 1.170 1.280 11,104,000 13,644,760 1.2288 0.587 0.592 0.601 0.567 0.621 22,893,607 0.5960 -3.97%
2017-11-21 0 1.260 1.240 1.250 1.250 1.360 5,776,000 7,551,920 1.3075 0.611 0.601 0.606 0.606 0.660 11,908,634 0.6342 -5.97%
2017-11-20 0 1.340 1.320 1.340 1.310 1.390 3,220,000 4,404,560 1.3679 0.650 0.640 0.650 0.635 0.674 6,638,816 0.6635 -3.60%
2017-11-17 0 1.390 1.370 1.390 1.340 1.400 4,760,000 6,562,680 1.3787 0.674 0.664 0.674 0.650 0.679 9,813,902 0.6687 0.00%
2017-11-16 0 1.390 1.370 1.390 1.230 1.450 66,324,000 93,369,880 1.4078 0.674 0.664 0.674 0.597 0.703 136,743,118 0.6828

Webb-site Database - Powered By Linux Group

Back to top