MaxWin International Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08513  2018-01-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.670 0.650 0.800 0.640 0.670 96,000 62,520 0.6513 0.670 0.650 0.800 0.640 0.670 96,000 0.6513 -10.67%
2026-02-02 0 0.750 0.640 0.750 0.750 0.750 5,000 3,750 0.7500 0.750 0.640 0.750 0.750 0.750 5,000 0.7500 15.38%
2026-01-30 0 0.650 0.610 0.650 0.650 0.650 475,000 308,750 0.6500 0.650 0.610 0.650 0.650 0.650 475,000 0.6500 -2.99%
2026-01-29 0 0.670 0.670 0.700 0.670 0.700 205,000 141,000 0.6878 0.670 0.670 0.700 0.670 0.700 205,000 0.6878 -4.29%
2026-01-28 0 0.700 0.700 0.740 0.700 0.700 43,200 30,236 0.6999 0.700 0.700 0.740 0.700 0.700 43,200 0.6999 -6.67%
2026-01-27 0 0.750 0.700 0.750 - - 15,500 11,248 0.7257 0.750 0.700 0.750 - - 15,500 0.7257 -1.32%
2026-01-26 0 0.760 0.690 0.790 0.760 0.770 280,000 213,200 0.7614 0.760 0.690 0.790 0.760 0.770 280,000 0.7614 0.00%
2026-01-23 0 0.760 0.750 0.820 0.660 0.760 61,600 45,268 0.7349 0.760 0.750 0.820 0.660 0.760 61,600 0.7349 15.15%
2026-01-22 0 0.660 0.660 0.710 0.660 0.720 40,000 28,025 0.7006 0.660 0.660 0.710 0.660 0.720 40,000 0.7006 -9.59%
2026-01-21 0 0.730 0.710 0.730 0.700 0.750 124,000 90,420 0.7292 0.730 0.710 0.730 0.700 0.750 124,000 0.7292 -2.67%
2026-01-20 0 0.750 0.750 0.780 0.700 0.820 116,000 87,540 0.7547 0.750 0.750 0.780 0.700 0.820 116,000 0.7547 -11.76%
2026-01-19 0 0.850 0.820 0.850 0.850 0.850 12,000 10,200 0.8500 0.850 0.820 0.850 0.850 0.850 12,000 0.8500 -3.41%
2026-01-16 0 0.880 0.870 0.900 0.870 0.880 4,000 3,500 0.8750 0.880 0.870 0.900 0.870 0.880 4,000 0.8750 3.53%
2026-01-15 0 0.850 0.850 0.880 0.820 0.850 36,000 30,660 0.8517 0.850 0.850 0.880 0.820 0.850 36,000 0.8517 -5.56%
2026-01-14 0 0.900 0.860 0.900 0.820 0.910 116,000 102,496 0.8836 0.900 0.860 0.900 0.820 0.910 116,000 0.8836 -15.09%
2026-01-13 0 1.060 - 1.060 - - 4,000 4,240 1.0600 1.060 - 1.060 - - 4,000 1.0600 -1.85%
2026-01-09 0 1.080 1.050 1.080 1.050 1.090 20,000 21,460 1.0730 1.080 1.050 1.080 1.050 1.090 20,000 1.0730 -0.92%
2026-01-08 0 1.090 1.050 1.090 - - 0 0 - 1.090 1.050 1.090 - - 0 - -0.91%
2026-01-07 0 0.110 0.107 0.111 0.110 0.111 540,000 59,520 0.1102 1.100 1.070 1.110 1.100 1.110 54,000 1.1022 -4.35%
2026-01-06 0 0.115 0.105 0.115 0.115 0.115 280,000 32,200 0.1150 1.150 1.050 1.150 1.150 1.150 28,000 1.1500 0.00%
2026-01-05 0 0.115 0.110 0.115 0.115 0.115 264,000 30,100 0.1140 1.150 1.100 1.150 1.150 1.150 26,400 1.1402 0.00%
2025-12-31 0 0.115 0.111 0.119 0.115 0.115 100,000 11,500 0.1150 1.150 1.110 1.190 1.150 1.150 10,000 1.1500 0.00%
2025-12-30 0 0.115 0.111 0.117 0.115 0.120 380,000 44,620 0.1174 1.150 1.110 1.170 1.150 1.200 38,000 1.1742 -4.17%
2025-12-29 0 0.120 0.120 0.121 0.120 0.122 944,000 113,480 0.1202 1.200 1.200 1.210 1.200 1.220 94,400 1.2021 4.35%
2025-12-24 0 0.115 0.115 0.120 - - 0 0 - 1.150 1.150 1.200 - - 0 - 0.00%
2025-12-23 0 0.115 0.115 0.126 0.114 0.116 140,000 16,000 0.1143 1.150 1.150 1.260 1.140 1.160 14,000 1.1429 -8.00%
2025-12-22 0 0.125 0.116 0.126 0.125 0.125 400,000 50,000 0.1250 1.250 1.160 1.260 1.250 1.250 40,000 1.2500 0.00%
2025-12-19 0 0.125 0.121 0.125 0.123 0.127 320,000 39,840 0.1245 1.250 1.210 1.250 1.230 1.270 32,000 1.2450 3.31%
2025-12-18 0 0.121 0.121 0.123 0.121 0.123 100,000 12,180 0.1218 1.210 1.210 1.230 1.210 1.230 10,000 1.2180 -1.63%
2025-12-17 0 0.123 0.116 0.125 0.120 0.123 220,000 26,820 0.1219 1.230 1.160 1.250 1.200 1.230 22,000 1.2191 2.50%
2025-12-16 0 0.120 0.116 0.120 0.120 0.120 100,000 12,000 0.1200 1.200 1.160 1.200 1.200 1.200 10,000 1.2000 0.84%
2025-12-15 0 0.119 0.113 0.125 0.119 0.120 280,000 33,264 0.1188 1.190 1.130 1.250 1.190 1.200 28,000 1.1880 -0.83%
2025-12-12 0 0.120 0.120 0.125 0.119 0.120 200,000 23,900 0.1195 1.200 1.200 1.250 1.190 1.200 20,000 1.1950 0.84%
2025-12-11 0 0.119 0.112 0.120 0.111 0.119 260,000 30,460 0.1172 1.190 1.120 1.200 1.110 1.190 26,000 1.1715 -0.83%
2025-12-10 0 0.120 0.116 0.120 0.113 0.120 400,000 46,980 0.1175 1.200 1.160 1.200 1.130 1.200 40,000 1.1745 -4.00%
2025-12-09 0 0.125 0.120 0.129 0.125 0.125 40,000 5,000 0.1250 1.250 1.200 1.290 1.250 1.250 4,000 1.2500 0.00%
2025-12-08 0 0.125 0.123 0.128 0.125 0.125 600,000 75,000 0.1250 1.250 1.230 1.280 1.250 1.250 60,000 1.2500 0.00%
2025-12-05 0 0.125 0.122 0.128 0.123 0.125 80,000 9,920 0.1240 1.250 1.220 1.280 1.230 1.250 8,000 1.2400 2.46%
2025-12-04 0 0.122 0.122 0.135 0.122 0.122 200,000 24,400 0.1220 1.220 1.220 1.350 1.220 1.220 20,000 1.2200 0.83%
2025-12-03 0 0.121 0.120 0.128 0.120 0.125 280,000 34,320 0.1226 1.210 1.200 1.280 1.200 1.250 28,000 1.2257 -3.97%
2025-12-02 0 0.126 0.125 0.130 - - 0 0 - 1.260 1.250 1.300 - - 0 - 0.00%
2025-12-01 0 0.126 0.125 0.131 0.124 0.126 340,000 42,600 0.1253 1.260 1.250 1.310 1.240 1.260 34,000 1.2529 -7.35%
2025-11-28 0 0.136 0.122 0.136 0.136 0.137 100,000 13,680 0.1368 1.360 1.220 1.360 1.360 1.370 10,000 1.3680 7.09%
2025-11-27 0 0.127 0.125 0.138 - - 0 0 - 1.270 1.250 1.380 - - 0 - 0.00%
2025-11-26 0 0.127 0.125 0.144 - - 0 0 - 1.270 1.250 1.440 - - 0 - 0.00%
2025-11-25 0 0.127 0.127 0.132 0.127 0.133 780,000 102,520 0.1314 1.270 1.270 1.320 1.270 1.330 78,000 1.3144 -8.63%
2025-11-24 0 0.139 0.133 0.139 0.134 0.139 340,000 45,920 0.1351 1.390 1.330 1.390 1.340 1.390 34,000 1.3506 0.00%
2025-11-21 0 0.139 0.139 0.140 0.135 0.142 700,000 96,400 0.1377 1.390 1.390 1.400 1.350 1.420 70,000 1.3771 -1.42%
2025-11-20 0 0.141 0.135 0.141 0.141 0.146 540,000 77,920 0.1443 1.410 1.350 1.410 1.410 1.460 54,000 1.4430 -4.73%
2025-11-19 0 0.148 0.141 0.149 0.144 0.150 1,220,000 178,500 0.1463 1.480 1.410 1.490 1.440 1.500 122,000 1.4631 6.47%
2025-11-18 0 0.139 0.138 0.140 0.134 0.143 2,980,000 414,040 0.1389 1.390 1.380 1.400 1.340 1.430 298,000 1.3894 4.51%
2025-11-17 0 0.133 0.129 0.134 0.125 0.134 1,860,000 242,820 0.1305 1.330 1.290 1.340 1.250 1.340 186,000 1.3055 3.91%
2025-11-14 0 0.128 0.128 0.133 0.115 0.157 2,280,000 298,440 0.1309 1.280 1.280 1.330 1.150 1.570 228,000 1.3089 9.40%
2025-11-13 0 0.117 0.117 0.118 0.110 0.121 992,000 112,376 0.1133 1.170 1.170 1.180 1.100 1.210 99,200 1.1328 3.54%
2025-11-12 0 0.113 0.108 0.113 0.098 0.119 12,384,000 1,279,680 0.1033 1.130 1.080 1.130 0.980 1.190 1,238,400 1.0333 4.63%
2025-11-11 0 0.108 0.106 0.111 0.100 0.119 8,100,000 873,280 0.1078 1.080 1.060 1.110 1.000 1.190 810,000 1.0781 -8.47%
2025-11-07 0 0.118 0.118 0.127 0.118 0.125 988,000 120,372 0.1218 1.180 1.180 1.270 1.180 1.250 98,800 1.2183 -9.23%
2025-11-06 0 0.130 0.124 0.130 0.122 0.132 1,040,000 129,320 0.1243 1.300 1.240 1.300 1.220 1.320 104,000 1.2435 0.00%
2025-11-05 0 0.130 0.127 0.130 0.126 0.130 900,000 115,100 0.1279 1.300 1.270 1.300 1.260 1.300 90,000 1.2789 -1.52%
2025-11-04 0 0.132 0.130 0.132 0.132 0.133 160,000 21,140 0.1321 1.320 1.300 1.320 1.320 1.330 16,000 1.3213 4.76%
2025-11-03 0 0.126 0.126 0.133 0.126 0.135 440,000 56,340 0.1280 1.260 1.260 1.330 1.260 1.350 44,000 1.2805 -5.26%
2025-10-31 0 0.133 0.126 0.133 0.137 0.137 20,000 2,740 0.1370 1.330 1.260 1.330 1.370 1.370 2,000 1.3700 0.76%
2025-10-30 0 0.132 0.127 0.132 0.127 0.132 1,240,000 161,140 0.1300 1.320 1.270 1.320 1.270 1.320 124,000 1.2995 5.60%
2025-10-28 0 0.125 0.122 0.129 0.122 0.122 20,000 2,440 0.1220 1.250 1.220 1.290 1.220 1.220 2,000 1.2200 3.31%
2025-10-27 0 0.121 0.121 0.128 0.115 0.120 80,000 9,540 0.1193 1.210 1.210 1.280 1.150 1.200 8,000 1.1925 -1.63%
2025-10-24 0 0.123 0.123 0.130 - - 0 0 - 1.230 1.230 1.300 - - 0 - 0.00%
2025-10-23 0 0.123 0.123 0.127 - - 0 0 - 1.230 1.230 1.270 - - 0 - 0.00%
2025-10-22 0 0.123 0.123 0.132 0.123 0.123 60,000 7,380 0.1230 1.230 1.230 1.320 1.230 1.230 6,000 1.2300 0.00%
2025-10-21 0 0.123 0.123 0.136 - - 0 0 - 1.230 1.230 1.360 - - 0 - 0.00%
2025-10-20 0 0.123 0.123 0.137 0.123 0.126 1,880,000 234,080 0.1245 1.230 1.230 1.370 1.230 1.260 188,000 1.2451 -1.60%
2025-10-17 0 0.125 0.125 0.128 0.125 0.129 460,000 58,020 0.1261 1.250 1.250 1.280 1.250 1.290 46,000 1.2613 -2.34%
2025-10-16 0 0.128 0.128 0.129 0.127 0.146 396,000 53,012 0.1339 1.280 1.280 1.290 1.270 1.460 39,600 1.3387 -12.93%
2025-10-15 0 0.147 0.143 0.147 0.149 0.149 20,000 2,980 0.1490 1.470 1.430 1.470 1.490 1.490 2,000 1.4900 -1.34%
2025-10-14 0 0.149 0.149 0.155 0.138 0.152 2,376,000 348,952 0.1469 1.490 1.490 1.550 1.380 1.520 237,600 1.4687 14.62%
2025-10-13 0 0.130 0.125 0.138 0.129 0.141 1,392,000 183,676 0.1320 1.300 1.250 1.380 1.290 1.410 139,200 1.3195 9.24%
2025-10-10 0 0.119 0.119 0.126 0.119 0.120 300,000 35,960 0.1199 1.190 1.190 1.260 1.190 1.200 30,000 1.1987 -0.83%
2025-10-09 0 0.120 0.120 0.126 0.120 0.121 620,000 74,480 0.1201 1.200 1.200 1.260 1.200 1.210 62,000 1.2013 0.00%
2025-10-08 0 0.120 0.119 0.124 0.120 0.124 40,000 4,880 0.1220 1.200 1.190 1.240 1.200 1.240 4,000 1.2200 -3.23%
2025-10-06 0 0.124 0.124 0.139 0.118 0.124 1,080,000 131,040 0.1213 1.240 1.240 1.390 1.180 1.240 108,000 1.2133 0.81%
2025-10-03 0 0.123 0.123 0.124 0.123 0.125 300,000 37,140 0.1238 1.230 1.230 1.240 1.230 1.250 30,000 1.2380 -1.60%
2025-10-02 0 0.125 0.124 0.128 0.124 0.125 140,000 17,400 0.1243 1.250 1.240 1.280 1.240 1.250 14,000 1.2429 4.17%
2025-09-30 0 0.120 0.115 0.123 0.110 0.130 2,084,000 254,816 0.1223 1.200 1.150 1.230 1.100 1.300 208,400 1.2227 -6.25%
2025-09-29 0 0.128 0.128 0.136 0.126 0.139 420,000 55,100 0.1312 1.280 1.280 1.360 1.260 1.390 42,000 1.3119 -1.54%
2025-09-26 0 0.130 0.130 0.132 0.129 0.139 500,000 65,720 0.1314 1.300 1.300 1.320 1.290 1.390 50,000 1.3144 0.78%
2025-09-25 0 0.129 0.128 0.133 0.128 0.129 660,000 84,940 0.1287 1.290 1.280 1.330 1.280 1.290 66,000 1.2870 0.78%
2025-09-24 0 0.128 0.124 0.128 - - 0 0 - 1.280 1.240 1.280 - - 0 - 0.00%
2025-09-23 0 0.128 0.126 0.135 0.128 0.128 340,000 43,520 0.1280 1.280 1.260 1.350 1.280 1.280 34,000 1.2800 2.40%
2025-09-22 0 0.125 0.123 0.130 0.125 0.125 200,000 25,000 0.1250 1.250 1.230 1.300 1.250 1.250 20,000 1.2500 -3.85%
2025-09-19 0 0.130 0.123 0.130 0.130 0.130 20,000 2,600 0.1300 1.300 1.230 1.300 1.300 1.300 2,000 1.3000 0.00%
2025-09-18 0 0.130 0.121 0.130 0.130 0.131 780,000 101,520 0.1302 1.300 1.210 1.300 1.300 1.310 78,000 1.3015 4.00%
2025-09-17 0 0.125 0.118 0.125 0.119 0.125 520,000 64,160 0.1234 1.250 1.180 1.250 1.190 1.250 52,000 1.2338 5.04%
2025-09-16 0 0.119 0.116 0.119 - - 0 0 - 1.190 1.160 1.190 - - 0 - 0.00%
2025-09-15 0 0.119 0.118 0.123 0.119 0.119 240,000 28,980 0.1208 1.190 1.180 1.230 1.190 1.190 24,000 1.2075 0.00%
2025-09-12 0 0.119 0.119 0.121 0.119 0.121 500,000 59,620 0.1192 1.190 1.190 1.210 1.190 1.210 50,000 1.1924 -1.65%
2025-09-11 0 0.121 0.116 0.122 0.120 0.122 600,000 72,360 0.1206 1.210 1.160 1.220 1.200 1.220 60,000 1.2060 -0.82%
2025-09-10 0 0.122 0.120 0.125 0.120 0.124 1,100,000 133,300 0.1212 1.220 1.200 1.250 1.200 1.240 110,000 1.2118 0.00%
2025-09-09 0 0.122 0.122 0.125 0.122 0.125 220,000 27,060 0.1230 1.220 1.220 1.250 1.220 1.250 22,000 1.2300 1.67%
2025-09-08 0 0.120 0.120 0.126 0.119 0.120 120,000 14,380 0.1198 1.200 1.200 1.260 1.190 1.200 12,000 1.1983 0.84%
2025-09-05 0 0.119 0.119 0.124 0.115 0.117 140,000 16,280 0.1163 1.190 1.190 1.240 1.150 1.170 14,000 1.1629 -1.65%
2025-09-04 0 0.121 0.121 0.122 0.117 0.120 140,000 16,620 0.1187 1.210 1.210 1.220 1.170 1.200 14,000 1.1871 0.00%
2025-09-03 0 0.121 0.121 0.123 0.116 0.130 3,120,000 378,640 0.1214 1.210 1.210 1.230 1.160 1.300 312,000 1.2136 -7.63%
2025-09-02 0 0.131 0.130 0.135 0.131 0.136 980,000 130,700 0.1334 1.310 1.300 1.350 1.310 1.360 98,000 1.3337 -4.38%
2025-09-01 0 0.137 0.133 0.137 - - 0 0 - 1.370 1.330 1.370 - - 0 - 0.00%
2025-08-29 0 0.137 0.137 0.138 0.135 0.137 584,000 79,600 0.1363 1.370 1.370 1.380 1.350 1.370 58,400 1.3630 3.79%
2025-08-28 0 0.132 0.132 0.137 - - 0 0 - 1.320 1.320 1.370 - - 0 - 0.00%
2025-08-27 0 0.132 0.132 0.137 - - 0 0 - 1.320 1.320 1.370 - - 0 - 0.00%
2025-08-26 0 0.132 0.132 0.137 0.131 0.131 40,000 5,240 0.1310 1.320 1.320 1.370 1.310 1.310 4,000 1.3100 0.76%
2025-08-25 0 0.131 0.131 0.137 0.131 0.138 300,000 40,880 0.1363 1.310 1.310 1.370 1.310 1.380 30,000 1.3627 -4.38%
2025-08-22 0 0.137 0.137 0.147 0.135 0.135 88,000 11,800 0.1341 1.370 1.370 1.470 1.350 1.350 8,800 1.3409 -5.52%
2025-08-21 0 0.145 0.136 0.145 - - 0 0 - 1.450 1.360 1.450 - - 0 - -0.68%
2025-08-20 0 0.146 0.136 0.146 0.146 0.149 360,000 53,140 0.1476 1.460 1.360 1.460 1.460 1.490 36,000 1.4761 4.29%
2025-08-19 0 0.140 0.136 0.140 0.140 0.140 420,000 58,800 0.1400 1.400 1.360 1.400 1.400 1.400 42,000 1.4000 -5.41%
2025-08-18 0 0.148 0.133 0.149 0.130 0.149 100,000 13,860 0.1386 1.480 1.330 1.490 1.300 1.490 10,000 1.3860 13.85%
2025-08-15 0 0.130 0.130 0.135 0.130 0.139 1,156,000 152,720 0.1321 1.300 1.300 1.350 1.300 1.390 115,600 1.3211 -6.47%
2025-08-14 0 0.139 0.131 0.142 0.139 0.139 400,000 55,600 0.1390 1.390 1.310 1.420 1.390 1.390 40,000 1.3900 0.00%
2025-08-13 0 0.139 0.133 0.142 0.134 0.142 880,000 118,880 0.1351 1.390 1.330 1.420 1.340 1.420 88,000 1.3509 2.96%
2025-08-12 0 0.135 0.133 0.139 0.135 0.140 380,000 52,220 0.1374 1.350 1.330 1.390 1.350 1.400 38,000 1.3742 -4.93%
2025-08-11 0 0.142 0.133 0.143 0.135 0.142 528,000 71,316 0.1351 1.420 1.330 1.430 1.350 1.420 52,800 1.3507 -0.70%
2025-08-08 0 0.143 0.140 0.146 0.142 0.143 100,000 14,260 0.1426 1.430 1.400 1.460 1.420 1.430 10,000 1.4260 -1.38%
2025-08-07 0 0.145 0.136 0.145 0.141 0.145 40,000 5,720 0.1430 1.450 1.360 1.450 1.410 1.450 4,000 1.4300 7.41%
2025-08-06 0 0.135 0.135 0.142 0.135 0.144 548,000 78,080 0.1425 1.350 1.350 1.420 1.350 1.440 54,800 1.4248 -5.59%
2025-08-05 0 0.143 0.134 0.143 0.143 0.144 540,000 77,360 0.1433 1.430 1.340 1.430 1.430 1.440 54,000 1.4326 0.00%
2025-08-04 0 0.143 0.140 0.143 0.143 0.143 260,000 37,180 0.1430 1.430 1.400 1.430 1.430 1.430 26,000 1.4300 0.00%
2025-08-01 0 0.143 0.136 0.143 0.143 0.143 40,000 5,720 0.1430 1.430 1.360 1.430 1.430 1.430 4,000 1.4300 0.00%
2025-07-31 0 0.143 0.142 - 0.141 0.143 700,000 99,660 0.1424 1.430 1.420 - 1.410 1.430 70,000 1.4237 -0.69%
2025-07-30 0 0.144 0.134 0.144 0.132 0.144 716,000 96,440 0.1347 1.440 1.340 1.440 1.320 1.440 71,600 1.3469 -1.37%
2025-07-29 0 0.146 0.129 0.146 0.128 0.147 380,000 50,720 0.1335 1.460 1.290 1.460 1.280 1.470 38,000 1.3347 13.18%
2025-07-28 0 0.129 0.126 0.129 0.128 0.129 840,000 107,640 0.1281 1.290 1.260 1.290 1.280 1.290 84,000 1.2814 1.57%
2025-07-25 0 0.127 0.125 0.128 0.127 0.130 880,000 113,020 0.1284 1.270 1.250 1.280 1.270 1.300 88,000 1.2843 -2.31%
2025-07-24 0 0.130 0.125 0.130 0.125 0.130 620,000 79,160 0.1277 1.300 1.250 1.300 1.250 1.300 62,000 1.2768 1.56%
2025-07-23 0 0.128 0.119 0.128 0.125 0.130 740,000 95,140 0.1286 1.280 1.190 1.280 1.250 1.300 74,000 1.2857 -1.54%
2025-07-22 0 0.130 0.128 0.130 0.130 0.130 280,000 36,400 0.1300 1.300 1.280 1.300 1.300 1.300 28,000 1.3000 0.00%
2025-07-21 0 0.130 0.127 0.134 0.130 0.135 420,000 54,800 0.1305 1.300 1.270 1.340 1.300 1.350 42,000 1.3048 -2.26%
2025-07-18 0 0.133 0.131 0.133 0.131 0.144 440,000 58,760 0.1335 1.330 1.310 1.330 1.310 1.440 44,000 1.3355 1.53%
2025-07-17 0 0.131 0.131 0.139 0.131 0.137 200,000 26,620 0.1331 1.310 1.310 1.390 1.310 1.370 20,000 1.3310 -6.43%
2025-07-16 0 0.140 0.133 0.141 0.131 0.140 3,420,000 463,060 0.1354 1.400 1.330 1.410 1.310 1.400 342,000 1.3540 2.94%
2025-07-15 0 0.136 0.131 0.139 0.130 0.140 92,000 12,288 0.1336 1.360 1.310 1.390 1.300 1.400 9,200 1.3357 3.82%
2025-07-14 0 0.131 0.128 0.134 0.127 0.144 220,000 28,580 0.1299 1.310 1.280 1.340 1.270 1.440 22,000 1.2991 -7.75%
2025-07-11 0 0.142 0.129 0.142 0.133 0.147 100,000 13,980 0.1398 1.420 1.290 1.420 1.330 1.470 10,000 1.3980 11.81%
2025-07-10 0 0.127 0.127 0.132 0.125 0.145 240,000 31,020 0.1293 1.270 1.270 1.320 1.250 1.450 24,000 1.2925 -5.22%
2025-07-09 0 0.134 0.127 0.134 0.135 0.135 240,000 32,400 0.1350 1.340 1.270 1.340 1.350 1.350 24,000 1.3500 -0.74%
2025-07-08 0 0.135 0.130 0.138 - - 0 0 - 1.350 1.300 1.380 - - 0 - 0.00%
2025-07-07 0 0.135 0.132 0.141 0.130 0.135 140,000 18,400 0.1314 1.350 1.320 1.410 1.300 1.350 14,000 1.3143 0.00%
2025-07-04 0 0.135 0.130 0.135 0.130 0.135 300,000 39,500 0.1317 1.350 1.300 1.350 1.300 1.350 30,000 1.3167 3.85%
2025-07-03 0 0.130 0.130 0.136 0.130 0.130 140,000 18,200 0.1300 1.300 1.300 1.360 1.300 1.300 14,000 1.3000 0.00%
2025-07-02 0 0.130 0.130 0.132 0.126 0.130 132,000 16,792 0.1272 1.300 1.300 1.320 1.260 1.300 13,200 1.2721 -2.99%
2025-06-30 0 0.134 0.126 0.134 - - 0 0 - 1.340 1.260 1.340 - - 0 - 0.00%
2025-06-27 0 0.134 0.126 0.134 0.126 0.134 260,000 33,840 0.1302 1.340 1.260 1.340 1.260 1.340 26,000 1.3015 -2.90%
2025-06-26 0 0.138 0.132 0.138 0.132 0.138 100,000 13,340 0.1334 1.380 1.320 1.380 1.320 1.380 10,000 1.3340 5.34%
2025-06-25 0 0.131 0.127 - 0.125 0.133 1,392,000 174,728 0.1255 1.310 1.270 - 1.250 1.330 139,200 1.2552 3.97%
2025-06-24 0 0.126 0.123 0.126 0.121 0.126 104,000 12,712 0.1222 1.260 1.230 1.260 1.210 1.260 10,400 1.2223 -3.08%
2025-06-23 0 0.130 0.125 0.130 0.124 0.130 340,000 42,940 0.1263 1.300 1.250 1.300 1.240 1.300 34,000 1.2629 -5.11%
2025-06-20 0 0.137 0.131 0.137 - - 0 0 - 1.370 1.310 1.370 - - 0 - -0.72%
2025-06-19 0 0.138 0.130 0.138 0.134 0.138 220,000 30,200 0.1373 1.380 1.300 1.380 1.340 1.380 22,000 1.3727 6.15%
2025-06-18 0 0.130 0.125 0.133 0.130 0.144 740,000 97,780 0.1321 1.300 1.250 1.330 1.300 1.440 74,000 1.3214 -9.72%
2025-06-17 0 0.144 0.122 0.146 0.132 0.146 300,000 40,780 0.1359 1.440 1.220 1.460 1.320 1.460 30,000 1.3593 -2.04%
2025-06-16 0 0.147 0.131 0.148 0.131 0.151 432,000 62,572 0.1448 1.470 1.310 1.480 1.310 1.510 43,200 1.4484 3.52%
2025-06-13 0 0.142 0.121 0.142 0.130 0.142 60,000 8,260 0.1377 1.420 1.210 1.420 1.300 1.420 6,000 1.3767 0.00%
2025-06-12 0 0.142 0.129 0.142 0.142 0.142 60,000 8,520 0.1420 1.420 1.290 1.420 1.420 1.420 6,000 1.4200 -0.70%
2025-06-11 0 0.143 0.128 0.143 0.143 0.143 100,000 14,300 0.1430 1.430 1.280 1.430 1.430 1.430 10,000 1.4300 0.00%
2025-06-10 0 0.143 0.125 0.143 0.143 0.144 120,000 17,220 0.1435 1.430 1.250 1.430 1.430 1.440 12,000 1.4350 15.32%
2025-06-09 0 0.124 0.120 0.126 0.119 0.131 380,000 47,980 0.1263 1.240 1.200 1.260 1.190 1.310 38,000 1.2626 0.00%
2025-06-06 0 0.124 0.119 0.124 0.124 0.125 180,000 22,420 0.1246 1.240 1.190 1.240 1.240 1.250 18,000 1.2456 -0.80%
2025-06-05 0 0.125 0.125 0.130 0.125 0.129 220,000 27,780 0.1263 1.250 1.250 1.300 1.250 1.290 22,000 1.2627 -6.02%
2025-06-04 0 0.133 0.128 0.133 - - 0 0 - 1.330 1.280 1.330 - - 0 - 0.00%
2025-06-03 0 0.133 0.128 0.133 0.128 0.133 260,000 34,180 0.1315 1.330 1.280 1.330 1.280 1.330 26,000 1.3146 0.00%
2025-06-02 0 0.133 0.133 0.140 0.127 0.127 40,000 5,080 0.1270 1.330 1.330 1.400 1.270 1.270 4,000 1.2700 -8.28%
2025-05-30 0 0.145 0.126 0.145 0.130 0.145 60,000 8,380 0.1397 1.450 1.260 1.450 1.300 1.450 6,000 1.3967 11.54%
2025-05-29 0 0.130 0.124 0.130 0.128 0.139 500,000 64,860 0.1297 1.300 1.240 1.300 1.280 1.390 50,000 1.2972 0.00%
2025-05-28 0 0.130 0.130 0.135 0.130 0.131 100,000 13,040 0.1304 1.300 1.300 1.350 1.300 1.310 10,000 1.3040 -0.76%
2025-05-27 0 0.131 0.123 0.136 0.124 0.145 1,160,000 148,640 0.1281 1.310 1.230 1.360 1.240 1.450 116,000 1.2814 0.77%
2025-05-26 0 0.130 0.125 0.130 0.130 0.137 900,000 118,560 0.1317 1.300 1.250 1.300 1.300 1.370 90,000 1.3173 -2.26%
2025-05-23 0 0.133 0.133 0.135 0.133 0.135 480,000 64,760 0.1349 1.330 1.330 1.350 1.330 1.350 48,000 1.3492 -4.32%
2025-05-22 0 0.139 0.133 0.139 0.136 0.145 100,000 14,200 0.1420 1.390 1.330 1.390 1.360 1.450 10,000 1.4200 6.11%
2025-05-21 0 0.131 0.127 0.135 0.131 0.137 1,260,000 170,760 0.1355 1.310 1.270 1.350 1.310 1.370 126,000 1.3552 -6.43%
2025-05-20 0 0.140 0.137 0.140 0.145 0.145 100,000 14,500 0.1450 1.400 1.370 1.400 1.450 1.450 10,000 1.4500 -1.41%
2025-05-19 0 0.142 0.136 0.143 0.142 0.142 40,000 5,680 0.1420 1.420 1.360 1.430 1.420 1.420 4,000 1.4200 -2.07%
2025-05-16 0 0.145 0.135 0.145 - - 0 0 - 1.450 1.350 1.450 - - 0 - 0.00%
2025-05-15 0 0.145 0.136 0.145 0.145 0.145 20,000 2,900 0.1450 1.450 1.360 1.450 1.450 1.450 2,000 1.4500 0.00%
2025-05-14 0 0.145 0.136 0.155 - - 0 0 - 1.450 1.360 1.550 - - 0 - 0.00%
2025-05-13 0 0.145 0.139 0.145 - - 0 0 - 1.450 1.390 1.450 - - 0 - -3.33%
2025-05-12 0 0.150 0.142 0.150 0.146 0.151 64,000 9,452 0.1477 1.500 1.420 1.500 1.460 1.510 6,400 1.4769 7.14%
2025-05-09 0 0.140 0.135 0.140 0.140 0.145 420,000 59,320 0.1412 1.400 1.350 1.400 1.400 1.450 42,000 1.4124 -3.45%
2025-05-08 0 0.145 0.142 0.148 0.145 0.145 220,000 31,900 0.1450 1.450 1.420 1.480 1.450 1.450 22,000 1.4500 2.11%
2025-05-07 0 0.142 0.142 0.145 0.140 0.144 40,000 5,680 0.1420 1.420 1.420 1.450 1.400 1.440 4,000 1.4200 -2.07%
2025-05-06 0 0.145 0.142 0.149 0.145 0.145 460,000 66,700 0.1450 1.450 1.420 1.490 1.450 1.450 46,000 1.4500 -3.97%
2025-05-02 0 0.151 0.145 0.151 - - 0 0 - 1.510 1.450 1.510 - - 0 - 0.00%
2025-04-30 0 0.151 0.146 0.152 0.144 0.153 600,000 87,500 0.1458 1.510 1.460 1.520 1.440 1.530 60,000 1.4583 -2.58%
2025-04-29 0 0.155 0.149 0.155 0.150 0.155 160,000 24,100 0.1506 1.550 1.490 1.550 1.500 1.550 16,000 1.5063 4.03%
2025-04-28 0 0.149 0.146 0.150 0.149 0.157 160,000 24,100 0.1506 1.490 1.460 1.500 1.490 1.570 16,000 1.5063 -6.87%
2025-04-25 0 0.160 0.157 0.160 0.162 0.175 220,000 36,440 0.1656 1.600 1.570 1.600 1.620 1.750 22,000 1.6564 -5.33%
2025-04-24 0 0.169 0.151 0.169 0.152 0.172 820,000 137,980 0.1683 1.690 1.510 1.690 1.520 1.720 82,000 1.6827 2.42%
2025-04-23 0 0.165 0.152 0.165 0.151 0.165 1,120,000 178,640 0.1595 1.650 1.520 1.650 1.510 1.650 112,000 1.5950 7.84%
2025-04-22 0 0.153 0.146 0.153 0.147 0.155 900,000 136,460 0.1516 1.530 1.460 1.530 1.470 1.550 90,000 1.5162 0.66%
2025-04-17 0 0.152 0.145 0.159 0.143 0.152 420,000 60,860 0.1449 1.520 1.450 1.590 1.430 1.520 42,000 1.4490 9.35%
2025-04-16 0 0.139 0.139 0.144 0.135 0.151 1,980,000 282,720 0.1428 1.390 1.390 1.440 1.350 1.510 198,000 1.4279 -12.03%
2025-04-15 0 0.158 0.152 0.159 0.150 0.162 2,136,000 334,580 0.1566 1.580 1.520 1.590 1.500 1.620 213,600 1.5664 -2.47%
2025-04-14 0 0.162 0.154 0.162 - - 160,000 26,120 0.1633 1.620 1.540 1.620 - - 16,000 1.6325 0.00%
2025-04-11 0 0.162 0.153 0.162 0.162 0.163 160,000 26,020 0.1626 1.620 1.530 1.620 1.620 1.630 16,000 1.6263 -1.22%
2025-04-10 0 0.164 0.152 0.165 0.164 0.165 140,000 23,060 0.1647 1.640 1.520 1.650 1.640 1.650 14,000 1.6471 1.23%
2025-04-09 0 0.162 0.151 0.162 0.149 0.164 104,000 16,540 0.1590 1.620 1.510 1.620 1.490 1.640 10,400 1.5904 7.28%
2025-04-08 0 0.151 0.151 0.164 0.150 0.169 1,080,000 173,200 0.1604 1.510 1.510 1.640 1.500 1.690 108,000 1.6037 0.67%
2025-04-07 0 0.150 0.149 0.154 0.149 0.165 240,000 36,120 0.1505 1.500 1.490 1.540 1.490 1.650 24,000 1.5050 -8.54%
2025-04-03 0 0.164 0.152 0.165 0.158 0.168 2,500,000 413,060 0.1652 1.640 1.520 1.650 1.580 1.680 250,000 1.6522 5.13%
2025-04-02 0 0.156 0.149 0.158 0.146 0.168 1,700,000 269,520 0.1585 1.560 1.490 1.580 1.460 1.680 170,000 1.5854 -3.70%
2025-04-01 0 0.162 0.162 0.169 0.149 0.170 432,000 69,040 0.1598 1.620 1.620 1.690 1.490 1.700 43,200 1.5981 -4.71%
2025-03-31 0 0.170 0.146 0.170 0.172 0.185 1,756,000 311,324 0.1773 1.700 1.460 1.700 1.720 1.850 175,600 1.7729 -1.73%
2025-03-28 0 0.173 0.148 0.173 0.143 0.179 844,000 130,400 0.1545 1.730 1.480 1.730 1.430 1.790 84,400 1.5450 16.11%
2025-03-27 0 0.149 0.132 0.149 0.138 0.149 340,000 48,900 0.1438 1.490 1.320 1.490 1.380 1.490 34,000 1.4382 2.05%
2025-03-26 0 0.146 0.140 0.146 0.146 0.155 600,000 90,880 0.1515 1.460 1.400 1.460 1.460 1.550 60,000 1.5147 -3.95%
2025-03-25 0 0.152 0.139 0.152 0.138 0.155 60,000 8,940 0.1490 1.520 1.390 1.520 1.380 1.550 6,000 1.4900 10.14%
2025-03-24 0 0.138 0.136 0.145 0.138 0.164 640,000 91,420 0.1428 1.380 1.360 1.450 1.380 1.640 64,000 1.4284 -2.82%
2025-03-21 0 0.142 0.140 0.144 0.133 0.144 560,000 77,500 0.1384 1.420 1.400 1.440 1.330 1.440 56,000 1.3839 7.58%
2025-03-20 0 0.132 0.125 0.132 - - 0 0 - 1.320 1.250 1.320 - - 0 - 0.00%
2025-03-19 0 0.132 0.132 0.135 0.132 0.135 384,000 51,192 0.1333 1.320 1.320 1.350 1.320 1.350 38,400 1.3331 -2.94%
2025-03-18 0 0.136 0.136 0.138 0.136 0.138 300,000 40,920 0.1364 1.360 1.360 1.380 1.360 1.380 30,000 1.3640 -1.45%
2025-03-17 0 0.138 0.135 0.141 0.138 0.153 760,000 109,580 0.1442 1.380 1.350 1.410 1.380 1.530 76,000 1.4418 -9.80%
2025-03-14 0 0.153 0.144 0.153 0.152 0.153 60,000 9,160 0.1527 1.530 1.440 1.530 1.520 1.530 6,000 1.5267 -1.29%
2025-03-13 0 0.155 0.146 0.155 0.141 0.158 340,000 49,940 0.1469 1.550 1.460 1.550 1.410 1.580 34,000 1.4688 0.65%
2025-03-12 0 0.154 0.147 0.154 0.154 0.154 20,000 3,080 0.1540 1.540 1.470 1.540 1.540 1.540 2,000 1.5400 -0.65%
2025-03-11 0 0.155 0.145 0.155 0.140 0.159 272,000 40,076 0.1473 1.550 1.450 1.550 1.400 1.590 27,200 1.4734 -0.64%
2025-03-10 0 0.156 0.150 0.156 0.131 0.156 1,180,000 164,440 0.1394 1.560 1.500 1.560 1.310 1.560 118,000 1.3936 9.86%
2025-03-07 0 0.142 0.134 0.142 0.143 0.157 200,000 29,400 0.1470 1.420 1.340 1.420 1.430 1.570 20,000 1.4700 -4.70%
2025-03-06 0 0.149 0.142 0.149 0.140 0.149 552,000 78,868 0.1429 1.490 1.420 1.490 1.400 1.490 55,200 1.4288 -1.32%
2025-03-05 0 0.151 0.145 0.158 0.140 0.157 1,200,000 173,840 0.1449 1.510 1.450 1.580 1.400 1.570 120,000 1.4487 -5.63%
2025-03-04 0 0.160 0.159 0.160 0.140 0.160 1,120,000 158,440 0.1415 1.600 1.590 1.600 1.400 1.600 112,000 1.4146 7.38%
2025-03-03 0 0.149 0.137 0.149 0.150 0.150 20,000 3,000 0.1500 1.490 1.370 1.490 1.500 1.500 2,000 1.5000 -0.67%
2025-02-28 0 0.150 0.145 0.150 0.150 0.150 604,000 90,528 0.1499 1.500 1.450 1.500 1.500 1.500 60,400 1.4988 0.00%
2025-02-27 0 0.150 0.141 0.150 0.150 0.150 20,000 3,000 0.1500 1.500 1.410 1.500 1.500 1.500 2,000 1.5000 0.00%
2025-02-26 0 0.150 0.145 0.150 0.150 0.156 1,080,000 162,220 0.1502 1.500 1.450 1.500 1.500 1.560 108,000 1.5020 -4.46%
2025-02-25 0 0.157 0.151 0.158 0.150 0.168 120,000 19,060 0.1588 1.570 1.510 1.580 1.500 1.680 12,000 1.5883 -1.87%
2025-02-24 0 0.160 0.154 0.160 - - 0 0 - 1.600 1.540 1.600 - - 0 - -5.33%
2025-02-21 0 0.169 0.159 0.169 0.161 0.174 100,000 16,940 0.1694 1.690 1.590 1.690 1.610 1.740 10,000 1.6940 0.00%
2025-02-20 0 0.169 0.152 0.169 0.165 0.172 440,000 74,380 0.1690 1.690 1.520 1.690 1.650 1.720 44,000 1.6905 2.42%
2025-02-19 0 0.165 0.151 0.165 0.140 0.177 160,000 25,060 0.1566 1.650 1.510 1.650 1.400 1.770 16,000 1.5663 6.45%
2025-02-18 0 0.155 0.146 0.155 0.151 0.163 300,000 45,960 0.1532 1.550 1.460 1.550 1.510 1.630 30,000 1.5320 0.00%
2025-02-17 0 0.155 0.143 0.155 0.152 0.158 120,000 18,420 0.1535 1.550 1.430 1.550 1.520 1.580 12,000 1.5350 1.97%
2025-02-14 0 0.152 0.147 0.152 0.152 0.152 100,000 15,200 0.1520 1.520 1.470 1.520 1.520 1.520 10,000 1.5200 -0.65%
2025-02-13 0 0.153 0.150 0.153 0.153 0.153 40,000 6,120 0.1530 1.530 1.500 1.530 1.530 1.530 4,000 1.5300 -1.29%
2025-02-12 0 0.155 0.146 0.155 0.146 0.161 400,000 62,120 0.1553 1.550 1.460 1.550 1.460 1.610 40,000 1.5530 0.00%
2025-02-11 0 0.155 0.142 0.155 0.155 0.178 144,000 23,984 0.1666 1.550 1.420 1.550 1.550 1.780 14,400 1.6656 0.00%
2025-02-10 0 0.155 0.151 0.159 0.155 0.164 540,000 84,200 0.1559 1.550 1.510 1.590 1.550 1.640 54,000 1.5593 0.00%
2025-02-07 0 0.155 0.138 0.165 0.155 0.179 200,000 33,020 0.1651 1.550 1.380 1.650 1.550 1.790 20,000 1.6510 -11.93%
2025-02-06 0 0.176 0.152 0.176 0.176 0.176 20,000 3,520 0.1760 1.760 1.520 1.760 1.760 1.760 2,000 1.7600 -5.38%
2025-02-05 0 0.186 0.160 0.186 - - 0 0 - 1.860 1.600 1.860 - - 0 - 0.00%
2025-02-04 0 0.186 0.158 0.186 0.163 0.186 120,000 21,340 0.1778 1.860 1.580 1.860 1.630 1.860 12,000 1.7783 14.81%
2025-02-03 0 0.162 0.145 0.162 0.161 0.162 180,000 29,040 0.1613 1.620 1.450 1.620 1.610 1.620 18,000 1.6133 -0.61%
2025-01-28 0 0.163 0.150 0.163 0.150 0.167 80,000 12,860 0.1608 1.630 1.500 1.630 1.500 1.670 8,000 1.6075 10.14%
2025-01-27 0 0.148 0.132 0.148 0.144 0.153 168,000 25,260 0.1504 1.480 1.320 1.480 1.440 1.530 16,800 1.5036 1.37%
2025-01-24 0 0.146 0.136 0.153 0.134 0.153 620,000 85,840 0.1385 1.460 1.360 1.530 1.340 1.530 62,000 1.3845 0.69%
2025-01-23 0 0.145 0.142 0.148 0.141 0.152 40,000 5,860 0.1465 1.450 1.420 1.480 1.410 1.520 4,000 1.4650 -5.84%
2025-01-22 0 0.154 0.144 0.154 0.152 0.155 40,000 6,140 0.1535 1.540 1.440 1.540 1.520 1.550 4,000 1.5350 0.65%
2025-01-21 0 0.153 0.152 0.154 0.153 0.161 380,000 58,600 0.1542 1.530 1.520 1.540 1.530 1.610 38,000 1.5421 -5.56%
2025-01-20 0 0.162 0.148 0.162 - - 0 0 - 1.620 1.480 1.620 - - 0 - -1.22%
2025-01-17 0 0.164 0.154 0.164 0.165 0.166 120,000 19,820 0.1652 1.640 1.540 1.640 1.650 1.660 12,000 1.6517 8.61%
2025-01-16 0 0.151 0.151 0.156 0.151 0.169 856,000 130,416 0.1524 1.510 1.510 1.560 1.510 1.690 85,600 1.5236 2.03%
2025-01-15 0 0.148 0.145 0.148 0.148 0.148 220,000 32,560 0.1480 1.480 1.450 1.480 1.480 1.480 22,000 1.4800 -3.27%
2025-01-14 0 0.153 0.150 0.158 0.148 0.153 920,000 138,280 0.1503 1.530 1.500 1.580 1.480 1.530 92,000 1.5030 0.00%
2025-01-13 0 0.153 0.145 0.154 0.153 0.156 360,000 55,680 0.1547 1.530 1.450 1.540 1.530 1.560 36,000 1.5467 -3.16%
2025-01-10 0 0.158 0.155 0.158 0.152 0.175 980,000 150,380 0.1534 1.580 1.550 1.580 1.520 1.750 98,000 1.5345 -7.06%
2025-01-09 0 0.170 0.157 0.170 0.150 0.175 60,000 9,920 0.1653 1.700 1.570 1.700 1.500 1.750 6,000 1.6533 8.28%
2025-01-08 0 0.157 0.157 0.158 0.156 0.158 900,000 140,700 0.1563 1.570 1.570 1.580 1.560 1.580 90,000 1.5633 -1.87%
2025-01-07 0 0.160 0.159 0.162 0.160 0.160 60,000 9,600 0.1600 1.600 1.590 1.620 1.600 1.600 6,000 1.6000 -1.84%
2025-01-06 0 0.163 0.160 0.165 0.160 0.164 880,000 142,220 0.1616 1.630 1.600 1.650 1.600 1.640 88,000 1.6161 -7.91%
2025-01-03 0 0.177 0.141 0.177 0.177 0.177 28,513 4,944 0.1734 1.770 1.410 1.770 1.770 1.770 2,851 1.7339 0.00%
2025-01-02 0 0.177 0.160 0.177 0.177 0.177 60,000 10,620 0.1770 1.770 1.600 1.770 1.770 1.770 6,000 1.7700 0.00%
2024-12-31 0 0.177 0.164 0.177 0.177 0.178 240,000 42,700 0.1779 1.770 1.640 1.770 1.770 1.780 24,000 1.7792 13.46%
2024-12-30 0 0.156 0.153 0.156 0.156 0.160 820,000 129,500 0.1579 1.560 1.530 1.560 1.560 1.600 82,000 1.5793 -9.30%
2024-12-27 0 0.172 0.168 0.172 0.164 0.174 320,000 54,640 0.1708 1.720 1.680 1.720 1.640 1.740 32,000 1.7075 0.00%
2024-12-24 0 0.172 0.163 0.180 0.168 0.183 740,000 126,020 0.1703 1.720 1.630 1.800 1.680 1.830 74,000 1.7030 -4.44%
2024-12-23 0 0.180 0.178 0.180 0.178 0.205 900,000 164,420 0.1827 1.800 1.780 1.800 1.780 2.050 90,000 1.8269 -5.76%
2024-12-20 0 0.191 0.189 0.202 0.190 0.206 820,000 158,720 0.1936 1.910 1.890 2.020 1.900 2.060 82,000 1.9356 -15.11%
2024-12-19 0 0.225 0.203 0.225 - - 0 0 - 2.250 2.030 2.250 - - 0 - -1.32%
2024-12-18 0 0.228 0.204 0.228 0.235 0.236 60,000 14,140 0.2357 2.280 2.040 2.280 2.350 2.360 6,000 2.3567 3.64%
2024-12-17 0 0.220 0.202 0.220 - - 0 0 - 2.200 2.020 2.200 - - 0 - -3.51%
2024-12-16 0 0.228 0.198 0.228 0.190 0.234 440,000 90,520 0.2057 2.280 1.980 2.280 1.900 2.340 44,000 2.0573 -4.20%
2024-12-13 0 0.238 0.222 0.238 - - 0 0 - 2.380 2.220 2.380 - - 0 - 0.00%
2024-12-12 0 0.238 0.216 0.238 0.215 0.239 236,000 52,572 0.2228 2.380 2.160 2.380 2.150 2.390 23,600 2.2276 -0.83%
2024-12-11 0 0.240 - 0.240 0.238 0.243 480,000 115,220 0.2400 2.400 - 2.400 2.380 2.430 48,000 2.4004 0.84%
2024-12-10 0 0.238 0.223 0.239 0.222 0.240 172,000 40,140 0.2334 2.380 2.230 2.390 2.220 2.400 17,200 2.3337 -2.86%
2024-12-09 0 0.245 0.221 0.245 0.239 0.245 40,000 9,680 0.2420 2.450 2.210 2.450 2.390 2.450 4,000 2.4200 0.00%
2024-12-06 0 0.245 0.210 0.245 0.245 0.245 40,000 9,800 0.2450 2.450 2.100 2.450 2.450 2.450 4,000 2.4500 0.00%
2024-12-05 0 0.245 0.200 0.245 - - 0 0 - 2.450 2.000 2.450 - - 0 - 0.00%
2024-12-04 0 0.245 0.212 0.245 0.245 0.245 40,000 9,800 0.2450 2.450 2.120 2.450 2.450 2.450 4,000 2.4500 2.08%
2024-12-03 0 0.240 0.230 0.244 0.240 0.265 1,660,000 402,100 0.2422 2.400 2.300 2.440 2.400 2.650 166,000 2.4223 -14.29%
2024-12-02 0 0.280 - 0.270 0.250 0.290 140,000 37,000 0.2643 2.800 - 2.700 2.500 2.900 14,000 2.6429 -3.45%
2024-11-29 0 0.290 - 0.290 0.290 0.290 80,000 23,200 0.2900 2.900 - 2.900 2.900 2.900 8,000 2.9000 0.00%
2024-11-28 0 0.290 0.265 0.290 0.260 0.295 120,000 34,300 0.2858 2.900 2.650 2.900 2.600 2.950 12,000 2.8583 0.00%
2024-11-27 0 0.290 0.270 0.290 0.290 0.300 40,000 11,800 0.2950 2.900 2.700 2.900 2.900 3.000 4,000 2.9500 -1.69%
2024-11-26 0 0.295 0.265 0.295 0.280 0.300 360,000 105,200 0.2922 2.950 2.650 2.950 2.800 3.000 36,000 2.9222 1.72%
2024-11-25 0 0.290 0.270 0.290 0.285 0.290 344,000 99,500 0.2892 2.900 2.700 2.900 2.850 2.900 34,400 2.8924 1.75%
2024-11-22 0 0.285 0.260 0.285 0.285 0.290 60,000 17,200 0.2867 2.850 2.600 2.850 2.850 2.900 6,000 2.8667 0.00%
2024-11-21 0 0.285 0.270 0.285 0.239 0.285 1,380,000 348,300 0.2524 2.850 2.700 2.850 2.390 2.850 138,000 2.5239 3.64%
2024-11-20 0 0.275 0.250 0.265 0.260 0.280 240,000 65,200 0.2717 2.750 2.500 2.650 2.600 2.800 24,000 2.7167 -3.51%
2024-11-19 0 0.285 - 0.280 0.265 0.290 440,000 118,400 0.2691 2.850 - 2.800 2.650 2.900 44,000 2.6909 -1.72%
2024-11-18 0 0.290 0.265 0.290 0.270 0.295 280,000 77,400 0.2764 2.900 2.650 2.900 2.700 2.950 28,000 2.7643 0.00%
2024-11-15 0 0.290 0.275 0.290 0.275 0.290 200,000 56,200 0.2810 2.900 2.750 2.900 2.750 2.900 20,000 2.8100 0.00%
2024-11-14 0 0.290 0.280 0.290 0.260 0.290 1,100,000 293,800 0.2671 2.900 2.800 2.900 2.600 2.900 110,000 2.6709 3.57%
2024-11-13 0 0.280 0.275 0.280 0.260 0.280 560,000 152,900 0.2730 2.800 2.750 2.800 2.600 2.800 56,000 2.7304 3.70%
2024-11-12 0 0.270 0.260 0.270 0.265 0.330 2,580,000 753,300 0.2920 2.700 2.600 2.700 2.650 3.300 258,000 2.9198 -12.90%
2024-11-11 0 0.310 0.300 0.310 0.295 0.315 280,000 85,400 0.3050 3.100 3.000 3.100 2.950 3.150 28,000 3.0500 3.33%
2024-11-08 0 0.300 0.285 0.300 0.280 0.305 480,000 142,500 0.2969 3.000 2.850 3.000 2.800 3.050 48,000 2.9688 0.00%
2024-11-07 0 0.300 0.290 0.300 0.295 0.320 820,000 249,500 0.3043 3.000 2.900 3.000 2.950 3.200 82,000 3.0427 -1.64%
2024-11-06 0 0.305 0.290 0.305 0.290 0.325 1,580,000 476,900 0.3018 3.050 2.900 3.050 2.900 3.250 158,000 3.0184 -1.61%
2024-11-05 0 0.310 0.290 0.310 0.275 0.315 2,060,000 633,900 0.3077 3.100 2.900 3.100 2.750 3.150 206,000 3.0772 12.73%
2024-11-04 0 0.275 0.270 0.275 0.270 0.280 800,000 216,500 0.2706 2.750 2.700 2.750 2.700 2.800 80,000 2.7063 1.85%
2024-11-01 0 0.270 0.250 0.270 0.270 0.275 40,000 10,900 0.2725 2.700 2.500 2.700 2.700 2.750 4,000 2.7250 0.00%
2024-10-31 0 0.270 0.243 0.270 0.244 0.280 864,000 221,440 0.2563 2.700 2.430 2.700 2.440 2.800 86,400 2.5630 0.00%
2024-10-30 0 0.270 0.265 0.270 0.265 0.290 120,000 33,300 0.2775 2.700 2.650 2.700 2.650 2.900 12,000 2.7750 -3.57%
2024-10-29 0 0.280 0.260 0.280 0.280 0.280 20,000 5,600 0.2800 2.800 2.600 2.800 2.800 2.800 2,000 2.8000 0.00%
2024-10-28 0 0.280 0.260 0.280 0.275 0.295 468,000 129,680 0.2771 2.800 2.600 2.800 2.750 2.950 46,800 2.7709 1.82%
2024-10-25 0 0.275 0.270 0.275 0.270 0.285 324,000 88,760 0.2740 2.750 2.700 2.750 2.700 2.850 32,400 2.7395 1.85%
2024-10-24 0 0.270 0.265 0.270 0.265 0.285 1,240,000 334,400 0.2697 2.700 2.650 2.700 2.650 2.850 124,000 2.6968 -3.57%
2024-10-23 0 0.280 0.280 0.295 0.270 0.300 2,696,000 791,520 0.2936 2.800 2.800 2.950 2.700 3.000 269,600 2.9359 1.82%
2024-10-22 0 0.275 0.260 0.280 0.233 0.280 2,716,000 686,992 0.2529 2.750 2.600 2.800 2.330 2.800 271,600 2.5294 18.03%
2024-10-21 0 0.233 0.230 0.233 0.225 0.233 1,468,000 335,248 0.2284 2.330 2.300 2.330 2.250 2.330 146,800 2.2837 3.56%
2024-10-18 0 0.225 0.216 0.225 0.211 0.225 740,000 159,400 0.2154 2.250 2.160 2.250 2.110 2.250 74,000 2.1541 6.64%
2024-10-17 0 0.211 0.208 0.213 0.208 0.211 460,000 95,880 0.2084 2.110 2.080 2.130 2.080 2.110 46,000 2.0843 0.96%
2024-10-16 0 0.209 0.202 0.209 0.206 0.210 560,000 116,640 0.2083 2.090 2.020 2.090 2.060 2.100 56,000 2.0829 0.97%
2024-10-15 0 0.207 0.200 0.211 0.202 0.212 880,000 182,600 0.2075 2.070 2.000 2.110 2.020 2.120 88,000 2.0750 -2.36%
2024-10-14 0 0.212 0.203 0.212 0.202 0.217 1,012,000 209,956 0.2075 2.120 2.030 2.120 2.020 2.170 101,200 2.0747 1.92%
2024-10-10 0 0.208 0.208 0.210 0.200 0.210 452,000 92,040 0.2036 2.080 2.080 2.100 2.000 2.100 45,200 2.0363 2.97%
2024-10-09 0 0.202 0.198 0.202 0.198 0.211 480,000 96,300 0.2006 2.020 1.980 2.020 1.980 2.110 48,000 2.0063 -0.98%
2024-10-08 0 0.204 0.195 0.204 0.195 0.207 2,264,000 455,740 0.2013 2.040 1.950 2.040 1.950 2.070 226,400 2.0130 3.03%
2024-10-07 0 0.198 0.195 0.204 0.198 0.212 720,000 145,540 0.2021 1.980 1.950 2.040 1.980 2.120 72,000 2.0214 -1.49%
2024-10-04 0 0.201 0.198 0.201 0.198 0.207 440,000 88,120 0.2003 2.010 1.980 2.010 1.980 2.070 44,000 2.0027 -4.29%
2024-10-03 0 0.210 0.201 0.212 0.199 0.210 408,000 82,840 0.2030 2.100 2.010 2.120 1.990 2.100 40,800 2.0304 -1.41%
2024-10-02 0 0.213 0.200 0.213 0.205 0.219 2,340,000 486,180 0.2078 2.130 2.000 2.130 2.050 2.190 234,000 2.0777 -2.29%
2024-09-30 0 0.218 0.209 0.218 0.206 0.219 1,284,000 277,028 0.2158 2.180 2.090 2.180 2.060 2.190 128,400 2.1575 4.81%
2024-09-27 0 0.208 0.203 0.208 0.204 0.210 560,000 115,400 0.2061 2.080 2.030 2.080 2.040 2.100 56,000 2.0607 -2.35%
2024-09-26 0 0.213 0.209 0.214 0.205 0.214 472,000 98,676 0.2091 2.130 2.090 2.140 2.050 2.140 47,200 2.0906 1.43%
2024-09-25 0 0.210 0.206 0.210 0.203 0.210 1,060,000 219,440 0.2070 2.100 2.060 2.100 2.030 2.100 106,000 2.0702 -0.47%
2024-09-24 0 0.211 0.208 0.211 0.205 0.212 732,000 152,480 0.2083 2.110 2.080 2.110 2.050 2.120 73,200 2.0831 -0.94%
2024-09-23 0 0.213 0.213 0.216 0.210 0.221 1,180,000 253,000 0.2144 2.130 2.130 2.160 2.100 2.210 118,000 2.1441 -4.91%
2024-09-20 0 0.224 0.220 0.225 0.214 0.242 860,000 194,780 0.2265 2.240 2.200 2.250 2.140 2.420 86,000 2.2649 -2.61%
2024-09-19 0 0.230 0.218 0.230 0.217 0.230 1,340,000 298,680 0.2229 2.300 2.180 2.300 2.170 2.300 134,000 2.2290 -1.29%
2024-09-17 0 0.233 0.228 0.233 0.233 0.235 100,000 23,380 0.2338 2.330 2.280 2.330 2.330 2.350 10,000 2.3380 -0.85%
2024-09-16 0 0.235 0.232 0.235 0.228 0.245 1,448,000 338,888 0.2340 2.350 2.320 2.350 2.280 2.450 144,800 2.3404 5.38%
2024-09-13 0 0.223 0.222 0.225 0.214 0.226 3,072,000 676,468 0.2202 2.230 2.220 2.250 2.140 2.260 307,200 2.2020 4.21%
2024-09-12 0 0.214 0.213 0.215 0.208 0.215 2,220,000 466,760 0.2103 2.140 2.130 2.150 2.080 2.150 222,000 2.1025 8.63%
2024-09-11 0 0.197 0.198 0.206 0.197 0.212 888,000 180,404 0.2032 1.970 1.980 2.060 1.970 2.120 88,800 2.0316 -6.19%
2024-09-10 0 0.210 0.206 0.214 0.205 0.215 1,428,000 296,788 0.2078 2.100 2.060 2.140 2.050 2.150 142,800 2.0783 0.00%
2024-09-09 0 0.210 0.210 0.212 0.195 0.210 1,100,000 224,140 0.2038 2.100 2.100 2.120 1.950 2.100 110,000 2.0376 3.96%
2024-09-05 0 0.202 0.198 0.202 0.189 0.206 1,152,000 225,264 0.1955 2.020 1.980 2.020 1.890 2.060 115,200 1.9554 3.06%
2024-09-04 0 0.196 0.195 0.196 0.179 0.196 1,220,000 228,360 0.1872 1.960 1.950 1.960 1.790 1.960 122,000 1.8718 9.50%
2024-09-03 0 0.179 0.179 0.194 0.179 0.184 200,000 36,460 0.1823 1.790 1.790 1.940 1.790 1.840 20,000 1.8230 -2.19%
2024-09-02 0 0.183 0.172 0.183 0.177 0.184 456,000 82,540 0.1810 1.830 1.720 1.830 1.770 1.840 45,600 1.8101 3.39%
2024-08-30 0 0.177 0.177 0.182 0.177 0.189 300,000 55,260 0.1842 1.770 1.770 1.820 1.770 1.890 30,000 1.8420 -3.28%
2024-08-29 0 0.183 0.183 0.189 0.177 0.193 1,072,000 200,736 0.1873 1.830 1.830 1.890 1.770 1.930 107,200 1.8725 -4.69%
2024-08-28 0 0.192 0.190 0.202 0.188 0.204 1,240,000 243,040 0.1960 1.920 1.900 2.020 1.880 2.040 124,000 1.9600 1.05%
2024-08-27 0 0.190 0.188 0.191 0.190 0.198 620,000 118,600 0.1913 1.900 1.880 1.910 1.900 1.980 62,000 1.9129 -3.55%
2024-08-26 0 0.197 0.188 0.197 0.189 0.200 420,000 82,080 0.1954 1.970 1.880 1.970 1.890 2.000 42,000 1.9543 4.23%
2024-08-23 0 0.189 0.189 0.195 0.188 0.188 120,000 22,560 0.1880 1.890 1.890 1.950 1.880 1.880 12,000 1.8800 -7.35%
2024-08-22 0 0.204 0.181 0.204 0.179 0.208 1,620,000 302,580 0.1868 2.040 1.810 2.040 1.790 2.080 162,000 1.8678 -1.45%
2024-08-21 0 0.207 0.180 0.207 0.199 0.218 480,000 98,820 0.2059 2.070 1.800 2.070 1.990 2.180 48,000 2.0588 2.48%
2024-08-20 0 0.202 0.199 0.204 0.196 0.204 308,000 61,648 0.2002 2.020 1.990 2.040 1.960 2.040 30,800 2.0016 2.54%
2024-08-19 0 0.197 0.171 0.197 0.199 0.199 40,000 7,960 0.1990 1.970 1.710 1.970 1.990 1.990 4,000 1.9900 -1.99%
2024-08-16 0 0.201 0.189 0.207 0.194 0.206 280,000 56,240 0.2009 2.010 1.890 2.070 1.940 2.060 28,000 2.0086 3.61%
2024-08-15 0 0.194 0.193 0.206 0.193 0.197 128,000 24,504 0.1914 1.940 1.930 2.060 1.930 1.970 12,800 1.9144 -7.18%
2024-08-14 0 0.209 0.196 0.210 0.196 0.210 1,744,000 351,776 0.2017 2.090 1.960 2.100 1.960 2.100 174,400 2.0171 1.46%
2024-08-13 0 0.206 0.200 0.208 0.200 0.219 1,532,000 314,008 0.2050 2.060 2.000 2.080 2.000 2.190 153,200 2.0497 -1.44%
2024-08-12 0 0.209 0.205 0.210 0.197 0.217 1,120,000 229,532 0.2049 2.090 2.050 2.100 1.970 2.170 112,000 2.0494 -1.42%
2024-08-09 0 0.212 0.209 0.212 0.201 0.218 1,500,000 315,624 0.2104 2.120 2.090 2.120 2.010 2.180 150,000 2.1042 4.43%
2024-08-08 0 0.203 0.195 0.203 0.191 0.203 1,008,000 201,748 0.2001 2.030 1.950 2.030 1.910 2.030 100,800 2.0015 -0.49%
2024-08-07 0 0.204 0.199 0.204 0.199 0.220 2,356,000 489,648 0.2078 2.040 1.990 2.040 1.990 2.200 235,600 2.0783 -2.86%
2024-08-06 0 0.210 0.206 0.210 0.195 0.250 3,428,000 752,244 0.2194 2.100 2.060 2.100 1.950 2.500 342,800 2.1944 7.14%
2024-08-05 0 0.196 0.196 0.200 0.187 0.201 2,908,000 574,524 0.1976 1.960 1.960 2.000 1.870 2.010 290,800 1.9757 1.55%
2024-08-02 0 0.193 0.182 0.193 0.181 0.198 1,132,000 218,164 0.1927 1.930 1.820 1.930 1.810 1.980 113,200 1.9272 1.05%
2024-08-01 0 0.191 0.185 0.191 0.185 0.200 5,172,000 995,708 0.1925 1.910 1.850 1.910 1.850 2.000 517,200 1.9252 3.24%
2024-07-31 0 0.185 0.182 0.185 0.156 0.186 5,284,000 909,040 0.1720 1.850 1.820 1.850 1.560 1.860 528,400 1.7204 18.59%
2024-07-30 0 0.156 0.150 0.156 0.142 0.156 2,652,000 398,188 0.1501 1.560 1.500 1.560 1.420 1.560 265,200 1.5015 6.12%
2024-07-29 0 0.147 0.146 0.150 0.146 0.154 3,976,000 595,448 0.1498 1.470 1.460 1.500 1.460 1.540 397,600 1.4976 -0.68%
2024-07-26 0 0.148 0.149 0.150 0.147 0.160 3,852,000 573,908 0.1490 1.480 1.490 1.500 1.470 1.600 385,200 1.4899 -7.50%
2024-07-25 0 0.160 0.160 0.161 0.156 0.175 3,320,000 540,836 0.1629 1.600 1.600 1.610 1.560 1.750 332,000 1.6290 -8.05%
2024-07-24 0 0.174 0.171 0.174 0.169 0.185 4,080,000 712,816 0.1747 1.740 1.710 1.740 1.690 1.850 408,000 1.7471 2.35%
2024-07-23 0 0.170 0.168 0.176 0.156 0.185 9,980,000 1,631,496 0.1635 1.700 1.680 1.760 1.560 1.850 998,000 1.6348 -8.11%
2024-07-22 0 0.185 0.185 0.194 0.180 0.224 3,328,000 645,856 0.1941 1.850 1.850 1.940 1.800 2.240 332,800 1.9407 -7.04%
2024-07-19 0 0.199 0.190 0.199 0.191 0.199 920,000 181,292 0.1971 1.990 1.900 1.990 1.910 1.990 92,000 1.9706 2.05%
2024-07-18 0 0.195 0.195 0.196 0.184 0.203 2,396,000 469,472 0.1959 1.950 1.950 1.960 1.840 2.030 239,600 1.9594 -2.50%
2024-07-17 0 0.200 0.183 0.200 0.158 0.245 5,052,000 1,004,976 0.1989 2.000 1.830 2.000 1.580 2.450 505,200 1.9893 1.52%
2024-07-16 0 0.197 0.197 0.199 0.129 0.200 9,324,000 1,614,092 0.1731 1.970 1.970 1.990 1.290 2.000 932,400 1.7311 52.71%
2024-07-15 0 0.129 0.125 0.129 0.103 0.129 10,328,000 1,195,424 0.1157 1.290 1.250 1.290 1.030 1.290 1,032,800 1.1575 44.94%
2024-07-12 0 0.089 0.089 0.097 0.082 0.105 9,580,000 908,472 0.0948 0.890 0.890 0.970 0.820 1.050 958,000 0.9483 15.58%
2024-07-11 0 0.077 0.077 0.080 0.062 0.083 6,328,000 439,524 0.0695 0.770 0.770 0.800 0.620 0.830 632,800 0.6946 26.23%
2024-07-10 0 0.061 0.061 0.064 0.060 0.084 21,268,000 1,357,080 0.0638 0.610 0.610 0.640 0.600 0.840 2,126,800 0.6381 0.00%
2024-07-09 0 0.061 0.063 0.067 0.060 0.079 14,560,000 1,041,892 0.0716 0.610 0.630 0.670 0.600 0.790 1,456,000 0.7156 -14.08%
2024-07-08 0 0.071 0.071 0.077 0.070 0.085 12,292,000 983,648 0.0800 0.710 0.710 0.770 0.700 0.850 1,229,200 0.8002 -6.58%
2024-07-05 0 0.076 0.073 0.076 0.071 0.103 13,536,000 1,196,256 0.0884 0.760 0.730 0.760 0.710 1.030 1,353,600 0.8838 -13.64%
2024-07-04 0 0.088 0.092 0.100 0.085 0.125 14,740,000 1,519,404 0.1031 0.880 0.920 1.000 0.850 1.250 1,474,000 1.0308 -7.37%
2024-07-03 0 0.095 0.095 0.103 0.090 0.130 8,056,000 886,816 0.1101 0.950 0.950 1.030 0.900 1.300 805,600 1.1008 -5.00%
2024-07-02 0 0.100 0.101 0.118 0.100 0.151 15,776,000 2,169,916 0.1375 1.000 1.010 1.180 1.000 1.510 1,577,600 1.3755 -25.93%
2024-06-28 0 0.135 0.135 0.141 0.130 0.146 564,000 78,108 0.1385 1.350 1.350 1.410 1.300 1.460 56,400 1.3849 2.27%
2024-06-27 0 0.132 0.132 0.141 0.132 0.140 612,000 85,436 0.1396 1.320 1.320 1.410 1.320 1.400 61,200 1.3960 3.12%
2024-06-26 0 0.128 0.128 0.164 0.128 0.170 2,684,000 378,452 0.1410 1.280 1.280 1.640 1.280 1.700 268,400 1.4100 0.00%
2024-06-25 0 0.128 0.127 0.176 0.127 0.188 1,648,000 284,424 0.1726 1.280 1.270 1.760 1.270 1.880 164,800 1.7259 -22.89%
2024-06-24 0 0.166 0.166 0.176 0.165 0.188 1,944,000 333,888 0.1718 1.660 1.660 1.760 1.650 1.880 194,400 1.7175 -2.35%
2024-06-21 0 0.170 0.166 0.172 0.170 0.179 1,012,000 178,544 0.1764 1.700 1.660 1.720 1.700 1.790 101,200 1.7643 -2.30%
2024-06-20 0 0.174 0.164 0.175 0.142 0.175 2,952,000 480,424 0.1627 1.740 1.640 1.750 1.420 1.750 295,200 1.6275 22.54%
2024-06-19 0 0.142 0.141 0.142 0.130 0.143 4,176,000 579,080 0.1387 1.420 1.410 1.420 1.300 1.430 417,600 1.3867 12.70%
2024-06-18 0 0.126 0.123 0.127 0.111 0.127 312,000 38,444 0.1232 1.260 1.230 1.270 1.110 1.270 31,200 1.2322 13.51%
2024-06-17 0 0.111 0.110 0.112 0.111 0.116 668,000 76,568 0.1146 1.110 1.100 1.120 1.110 1.160 66,800 1.1462 -2.63%
2024-06-14 0 0.114 0.113 0.114 0.113 0.134 1,748,000 203,036 0.1162 1.140 1.130 1.140 1.130 1.340 174,800 1.1615 -3.39%
2024-06-13 0 0.118 0.115 0.119 0.113 0.121 648,000 76,528 0.1181 1.180 1.150 1.190 1.130 1.210 64,800 1.1810 -2.48%
2024-06-12 0 0.121 0.121 0.125 0.121 0.129 944,000 118,720 0.1258 1.210 1.210 1.250 1.210 1.290 94,400 1.2576 -3.20%
2024-06-11 0 0.125 0.110 0.129 0.125 0.128 412,000 52,128 0.1265 1.250 1.100 1.290 1.250 1.280 41,200 1.2652 0.00%
2024-06-07 0 0.125 0.125 0.130 0.100 0.164 7,096,000 810,540 0.1142 1.250 1.250 1.300 1.000 1.640 709,600 1.1422 -24.24%
2024-06-06 0 0.165 0.142 0.164 0.141 0.167 756,000 116,196 0.1537 1.650 1.420 1.640 1.410 1.670 75,600 1.5370 11.49%
2024-06-05 0 0.148 0.150 0.166 0.146 0.174 164,000 25,616 0.1562 1.480 1.500 1.660 1.460 1.740 16,400 1.5620 -5.13%
2024-06-04 0 0.156 0.156 - 0.148 0.155 552,000 82,968 0.1503 1.560 1.560 - 1.480 1.550 55,200 1.5030 -1.27%
2024-06-03 0 0.158 0.148 0.180 0.158 0.158 112,000 17,696 0.1580 1.580 1.480 1.800 1.580 1.580 11,200 1.5800 -1.25%
2024-05-31 0 0.160 0.148 0.175 0.138 0.160 108,000 16,848 0.1560 1.600 1.480 1.750 1.380 1.600 10,800 1.5600 4.58%
2024-05-30 0 0.153 0.152 0.165 0.151 0.156 340,000 51,628 0.1518 1.530 1.520 1.650 1.510 1.560 34,000 1.5185 0.66%
2024-05-29 0 0.152 0.150 0.163 0.152 0.156 16,000 2,480 0.1550 1.520 1.500 1.630 1.520 1.560 1,600 1.5500 0.00%
2024-05-28 0 0.152 0.152 0.165 0.152 0.208 744,000 119,304 0.1604 1.520 1.520 1.650 1.520 2.080 74,400 1.6035 -14.61%
2024-05-27 0 0.178 0.157 0.170 0.153 0.203 936,000 145,744 0.1557 1.780 1.570 1.700 1.530 2.030 93,600 1.5571 4.71%
2024-05-24 0 0.170 0.155 0.171 - - 0 0 - 1.700 1.550 1.710 - - 0 - 0.00%
2024-05-23 0 0.170 0.151 0.171 0.170 0.172 1,164,000 198,528 0.1706 1.700 1.510 1.710 1.700 1.720 116,400 1.7056 3.66%
2024-05-22 0 0.164 0.160 - 0.160 0.164 496,000 80,176 0.1616 1.640 1.600 - 1.600 1.640 49,600 1.6165 3.80%
2024-05-21 0 0.158 0.152 0.158 0.143 0.160 444,000 70,304 0.1583 1.580 1.520 1.580 1.430 1.600 44,400 1.5834 3.95%
2024-05-20 0 0.152 0.143 0.153 0.152 0.153 144,000 21,972 0.1526 1.520 1.430 1.530 1.520 1.530 14,400 1.5258 6.29%
2024-05-17 0 0.143 0.143 0.155 0.143 0.156 424,000 61,612 0.1453 1.430 1.430 1.550 1.430 1.560 42,400 1.4531 -7.74%
2024-05-16 0 0.155 0.155 0.157 0.150 0.157 444,000 68,504 0.1543 1.550 1.550 1.570 1.500 1.570 44,400 1.5429 -1.90%
2024-05-14 0 0.158 0.155 0.164 0.156 0.165 560,000 88,684 0.1584 1.580 1.550 1.640 1.560 1.650 56,000 1.5836 -3.66%
2024-05-13 0 0.164 0.160 0.165 0.160 0.170 712,000 115,896 0.1628 1.640 1.600 1.650 1.600 1.700 71,200 1.6278 2.50%
2024-05-10 0 0.160 0.161 0.164 0.160 0.167 216,000 35,396 0.1639 1.600 1.610 1.640 1.600 1.670 21,600 1.6387 -4.76%
2024-05-09 0 0.168 0.160 0.168 0.168 0.169 8,000 1,348 0.1685 1.680 1.600 1.680 1.680 1.690 800 1.6850 -0.59%
2024-05-08 0 0.169 0.160 0.170 0.169 0.169 80,000 13,520 0.1690 1.690 1.600 1.700 1.690 1.690 8,000 1.6900 5.63%
2024-05-07 0 0.160 0.160 0.165 0.149 0.165 648,000 98,804 0.1525 1.600 1.600 1.650 1.490 1.650 64,800 1.5248 -3.03%
2024-05-06 0 0.165 0.151 0.165 0.155 0.169 880,000 138,932 0.1579 1.650 1.510 1.650 1.550 1.690 88,000 1.5788 -2.94%
2024-05-03 0 0.170 0.166 0.170 - - 0 0 - 1.700 1.660 1.700 - - 0 - 0.00%
2024-05-02 0 0.170 0.153 0.170 0.171 0.171 400,000 68,400 0.1710 1.700 1.530 1.700 1.710 1.710 40,000 1.7100 -0.58%
2024-04-30 0 0.171 0.158 0.171 0.171 0.172 172,000 29,416 0.1710 1.710 1.580 1.710 1.710 1.720 17,200 1.7102 0.00%
2024-04-29 0 0.171 0.160 0.172 0.170 0.171 64,000 10,940 0.1709 1.710 1.600 1.720 1.700 1.710 6,400 1.7094 0.00%
2024-04-26 0 0.171 0.169 0.171 0.168 0.171 580,000 98,124 0.1692 1.710 1.690 1.710 1.680 1.710 58,000 1.6918 8.92%
2024-04-25 0 0.157 0.157 0.170 0.156 0.168 524,000 83,808 0.1599 1.570 1.570 1.700 1.560 1.680 52,400 1.5994 -7.10%
2024-04-24 0 0.169 0.169 0.172 - - 0 0 - 1.690 1.690 1.720 - - 0 - 1.20%
2024-04-23 0 0.167 0.167 0.172 0.167 0.168 68,000 11,376 0.1673 1.670 1.670 1.720 1.670 1.680 6,800 1.6729 -0.60%
2024-04-22 0 0.168 0.167 0.171 0.168 0.168 484,000 81,312 0.1680 1.680 1.670 1.710 1.680 1.680 48,400 1.6800 0.00%
2024-04-19 0 0.168 0.166 0.172 0.159 0.172 1,292,000 220,032 0.1703 1.680 1.660 1.720 1.590 1.720 129,200 1.7030 -2.33%
2024-04-18 0 0.172 0.172 - 0.150 0.172 260,000 42,756 0.1644 1.720 1.720 - 1.500 1.720 26,000 1.6445 2.99%
2024-04-17 0 0.167 0.166 0.170 0.167 0.172 356,000 60,164 0.1690 1.670 1.660 1.700 1.670 1.720 35,600 1.6900 0.60%
2024-04-16 0 0.166 0.166 0.167 0.148 0.170 716,000 120,100 0.1677 1.660 1.660 1.670 1.480 1.700 71,600 1.6774 -0.60%
2024-04-15 0 0.167 0.155 0.168 0.167 0.170 584,000 98,204 0.1682 1.670 1.550 1.680 1.670 1.700 58,400 1.6816 -0.60%
2024-04-12 0 0.168 0.160 0.168 0.166 0.168 456,000 75,880 0.1664 1.680 1.600 1.680 1.660 1.680 45,600 1.6640 1.20%
2024-04-11 0 0.166 0.155 0.167 0.150 0.167 36,000 5,636 0.1566 1.660 1.550 1.670 1.500 1.670 3,600 1.5656 10.67%
2024-04-10 0 0.150 0.150 0.167 0.139 0.170 712,000 107,996 0.1517 1.500 1.500 1.670 1.390 1.700 71,200 1.5168 -7.98%
2024-04-09 0 0.163 0.150 0.171 0.163 0.170 528,000 88,844 0.1683 1.630 1.500 1.710 1.630 1.700 52,800 1.6827 0.00%
2024-04-08 0 0.163 0.163 0.169 0.163 0.184 1,896,000 322,364 0.1700 1.630 1.630 1.690 1.630 1.840 189,600 1.7002 -11.41%
2024-04-05 0 0.184 0.184 0.185 0.181 0.201 1,132,000 214,748 0.1897 1.840 1.840 1.850 1.810 2.010 113,200 1.8971 -8.46%
2024-04-03 0 0.201 0.201 0.209 0.201 0.210 1,524,000 316,236 0.2075 2.010 2.010 2.090 2.010 2.100 152,400 2.0750 -3.83%
2024-04-02 0 0.209 0.206 0.209 0.208 0.220 1,348,000 283,748 0.2105 2.090 2.060 2.090 2.080 2.200 134,800 2.1050 0.00%
2024-03-28 0 0.209 0.209 0.231 0.209 0.220 1,116,000 234,356 0.2100 2.090 2.090 2.310 2.090 2.200 111,600 2.1000 -5.00%
2024-03-27 0 0.220 0.210 0.220 0.209 0.229 868,000 183,916 0.2119 2.200 2.100 2.200 2.090 2.290 86,800 2.1188 5.26%
2024-03-26 0 0.209 0.209 0.210 0.209 0.229 1,228,000 259,956 0.2117 2.090 2.090 2.100 2.090 2.290 122,800 2.1169 -2.79%
2024-03-25 0 0.215 0.215 - 0.189 0.215 588,000 112,700 0.1917 2.150 2.150 - 1.890 2.150 58,800 1.9167 2.38%
2024-03-22 0 0.210 0.200 0.221 0.210 0.222 1,144,000 250,296 0.2188 2.100 2.000 2.210 2.100 2.220 114,400 2.1879 -4.11%
2024-03-21 0 0.219 0.219 0.226 0.218 0.219 152,000 33,284 0.2190 2.190 2.190 2.260 2.180 2.190 15,200 2.1897 5.29%
2024-03-20 0 0.208 0.208 0.223 0.208 0.214 400,000 84,204 0.2105 2.080 2.080 2.230 2.080 2.140 40,000 2.1051 -0.48%
2024-03-19 0 0.209 0.200 0.211 0.209 0.222 412,000 90,132 0.2188 2.090 2.000 2.110 2.090 2.220 41,200 2.1877 -7.52%
2024-03-18 0 0.226 0.220 0.226 0.226 0.232 668,000 151,680 0.2271 2.260 2.200 2.260 2.260 2.320 66,800 2.2707 -0.44%
2024-03-15 0 0.227 0.219 0.227 0.227 0.228 220,000 50,140 0.2279 2.270 2.190 2.270 2.270 2.280 22,000 2.2791 -0.44%
2024-03-14 0 0.228 0.220 0.235 0.228 0.239 804,000 188,508 0.2345 2.280 2.200 2.350 2.280 2.390 80,400 2.3446 0.44%
2024-03-13 0 0.227 0.221 0.227 0.219 0.227 584,000 129,100 0.2211 2.270 2.210 2.270 2.190 2.270 58,400 2.2106 2.25%
2024-03-12 0 0.222 0.222 0.228 0.214 0.233 560,000 127,692 0.2280 2.220 2.220 2.280 2.140 2.330 56,000 2.2802 4.72%
2024-03-11 0 0.212 0.212 0.219 0.211 0.241 184,000 38,984 0.2119 2.120 2.120 2.190 2.110 2.410 18,400 2.1187 -9.01%
2024-03-08 0 0.233 0.195 0.233 0.229 0.240 776,000 181,344 0.2337 2.330 1.950 2.330 2.290 2.400 77,600 2.3369 1.75%
2024-03-07 0 0.229 0.196 0.230 0.229 0.234 120,000 27,572 0.2298 2.290 1.960 2.300 2.290 2.340 12,000 2.2977 11.71%
2024-03-06 0 0.205 0.213 0.217 0.205 0.230 500,000 107,732 0.2155 2.050 2.130 2.170 2.050 2.300 50,000 2.1546 -7.66%
2024-03-05 0 0.222 0.210 0.222 - - 0 0 - 2.220 2.100 2.220 - - 0 - -3.90%
2024-03-04 0 0.231 0.208 0.233 0.197 0.242 728,000 151,060 0.2075 2.310 2.080 2.330 1.970 2.420 72,800 2.0750 2.67%
2024-03-01 0 0.225 - 0.225 0.226 0.234 428,000 97,684 0.2282 2.250 - 2.250 2.260 2.340 42,800 2.2823 -0.44%
2024-02-29 0 0.226 0.164 0.226 0.228 0.231 36,000 8,240 0.2289 2.260 1.640 2.260 2.280 2.310 3,600 2.2889 -2.16%
2024-02-28 0 0.231 - 0.238 0.231 0.231 12,000 2,772 0.2310 2.310 - 2.380 2.310 2.310 1,200 2.3100 -3.75%
2024-02-27 0 0.240 0.231 0.249 0.231 0.255 436,000 108,456 0.2488 2.400 2.310 2.490 2.310 2.550 43,600 2.4875 0.00%
2024-02-26 0 0.240 0.158 0.240 0.239 0.240 108,000 25,880 0.2396 2.400 1.580 2.400 2.390 2.400 10,800 2.3963 0.42%
2024-02-23 0 0.239 0.182 0.239 0.239 0.240 68,000 16,304 0.2398 2.390 1.820 2.390 2.390 2.400 6,800 2.3976 -0.42%
2024-02-22 0 0.240 0.235 0.245 0.234 0.240 196,000 46,252 0.2360 2.400 2.350 2.450 2.340 2.400 19,600 2.3598 0.00%
2024-02-21 0 0.240 - 0.240 0.240 0.244 68,000 16,512 0.2428 2.400 - 2.400 2.400 2.440 6,800 2.4282 -2.04%
2024-02-20 0 0.245 0.210 0.245 0.210 0.245 588,000 129,016 0.2194 2.450 2.100 2.450 2.100 2.450 58,800 2.1941 0.00%
2024-02-19 0 0.245 0.230 0.245 0.239 0.249 172,000 42,496 0.2471 2.450 2.300 2.450 2.390 2.490 17,200 2.4707 2.51%
2024-02-16 0 0.239 0.235 0.239 0.235 0.260 652,000 159,240 0.2442 2.390 2.350 2.390 2.350 2.600 65,200 2.4423 -2.45%
2024-02-15 0 0.245 0.221 0.245 0.229 0.245 732,000 169,700 0.2318 2.450 2.210 2.450 2.290 2.450 73,200 2.3183 -0.41%
2024-02-14 0 0.246 0.232 0.247 0.222 0.250 432,000 104,316 0.2415 2.460 2.320 2.470 2.220 2.500 43,200 2.4147 6.96%
2024-02-09 0 0.230 0.222 0.245 0.230 0.230 68,000 15,640 0.2300 2.300 2.220 2.450 2.300 2.300 6,800 2.3000 0.00%
2024-02-08 0 0.230 0.221 0.230 0.200 0.230 1,180,000 248,460 0.2106 2.300 2.210 2.300 2.000 2.300 118,000 2.1056 15.00%
2024-02-07 0 0.200 0.196 0.209 0.186 0.200 488,000 95,728 0.1962 2.000 1.960 2.090 1.860 2.000 48,800 1.9616 3.09%
2024-02-06 0 0.194 0.193 0.194 0.182 0.230 1,020,000 210,256 0.2061 1.940 1.930 1.940 1.820 2.300 102,000 2.0613 -15.65%
2024-02-05 0 0.230 0.214 0.230 0.208 0.245 896,000 194,404 0.2170 2.300 2.140 2.300 2.080 2.450 89,600 2.1697 -1.71%
2024-02-02 0 0.234 0.219 0.250 0.181 0.240 1,220,000 265,104 0.2173 2.340 2.190 2.500 1.810 2.400 122,000 2.1730 32.95%
2024-02-01 0 0.176 0.176 0.180 0.162 0.185 892,000 159,660 0.1790 1.760 1.760 1.800 1.620 1.850 89,200 1.7899 7.98%
2024-01-31 0 0.163 0.163 0.167 0.160 0.180 168,000 28,128 0.1674 1.630 1.630 1.670 1.600 1.800 16,800 1.6743 1.88%
2024-01-30 0 0.160 0.153 0.160 0.150 0.190 2,464,000 410,900 0.1668 1.600 1.530 1.600 1.500 1.900 246,400 1.6676 -13.98%
2024-01-29 0 0.186 0.179 0.187 0.179 0.227 2,232,000 447,364 0.2004 1.860 1.790 1.870 1.790 2.270 223,200 2.0043 -14.68%
2024-01-26 0 0.218 0.218 0.225 0.184 0.260 4,272,000 947,528 0.2218 2.180 2.180 2.250 1.840 2.600 427,200 2.2180 -12.10%
2024-01-25 0 0.248 0.248 0.250 0.216 0.270 7,468,000 1,823,080 0.2441 2.480 2.480 2.500 2.160 2.700 746,800 2.4412 18.10%
2024-01-24 0 0.210 0.200 0.210 0.175 0.211 4,268,000 817,404 0.1915 2.100 2.000 2.100 1.750 2.110 426,800 1.9152 22.09%
2024-01-23 0 0.172 0.171 0.174 0.160 0.175 4,604,000 761,144 0.1653 1.720 1.710 1.740 1.600 1.750 460,400 1.6532 8.86%
2024-01-22 0 0.158 0.154 0.160 0.150 0.164 2,936,000 451,348 0.1537 1.580 1.540 1.600 1.500 1.640 293,600 1.5373 3.95%
2024-01-19 0 0.152 0.151 0.153 0.150 0.160 3,748,000 582,716 0.1555 1.520 1.510 1.530 1.500 1.600 374,800 1.5547 -3.80%
2024-01-18 0 0.158 0.154 0.158 0.155 0.162 2,492,000 391,916 0.1573 1.580 1.540 1.580 1.550 1.620 249,200 1.5727 0.64%
2024-01-17 0 0.157 0.153 0.159 0.153 0.165 2,220,000 353,032 0.1590 1.570 1.530 1.590 1.530 1.650 222,000 1.5902 -1.26%
2024-01-16 0 0.159 0.159 0.160 0.152 0.168 8,964,000 1,433,264 0.1599 1.590 1.590 1.600 1.520 1.680 896,400 1.5989 4.61%
2024-01-15 0 0.152 0.151 0.153 0.130 0.159 6,200,000 915,292 0.1476 1.520 1.510 1.530 1.300 1.590 620,000 1.4763 19.69%
2024-01-12 0 0.127 0.127 0.128 0.112 0.122 300,000 35,248 0.1175 1.270 1.270 1.280 1.120 1.220 30,000 1.1749 10.43%
2024-01-11 0 0.115 0.115 0.116 0.106 0.116 84,000 9,584 0.1141 1.150 1.150 1.160 1.060 1.160 8,400 1.1410 -6.50%
2024-01-10 0 0.123 0.123 0.124 0.109 0.130 2,068,000 255,212 0.1234 1.230 1.230 1.240 1.090 1.300 206,800 1.2341 9.82%
2024-01-09 0 0.112 0.110 0.115 0.111 0.112 20,000 2,236 0.1118 1.120 1.100 1.150 1.110 1.120 2,000 1.1180 2.75%
2024-01-08 0 0.109 0.108 0.110 0.106 0.127 760,000 85,100 0.1120 1.090 1.080 1.100 1.060 1.270 76,000 1.1197 3.81%
2024-01-05 0 0.105 0.100 0.105 0.083 0.106 708,000 70,644 0.0998 1.050 1.000 1.050 0.830 1.060 70,800 0.9978 2.94%
2024-01-04 0 0.102 0.098 0.105 0.091 0.132 5,856,000 665,324 0.1136 1.020 0.980 1.050 0.910 1.320 585,600 1.1361 20.00%
2024-01-03 0 0.085 0.078 0.085 0.076 0.090 4,420,000 351,864 0.0796 0.850 0.780 0.850 0.760 0.900 442,000 0.7961 25.00%
2024-01-02 0 0.068 0.058 0.068 - - 0 0 - 0.680 0.580 0.680 - - 0 - 0.00%
2023-12-29 0 0.068 0.061 0.073 0.060 0.068 180,000 12,188 0.0677 0.680 0.610 0.730 0.600 0.680 18,000 0.6771 11.48%
2023-12-28 0 0.061 0.058 0.067 0.055 0.061 304,000 17,768 0.0584 0.610 0.580 0.670 0.550 0.610 30,400 0.5845 5.17%
2023-12-27 0 0.058 0.058 0.059 0.056 0.060 380,000 21,560 0.0567 0.580 0.580 0.590 0.560 0.600 38,000 0.5674 -3.33%
2023-12-22 0 0.060 0.057 0.060 0.057 0.060 248,000 14,708 0.0593 0.600 0.570 0.600 0.570 0.600 24,800 0.5931 0.00%
2023-12-21 0 0.060 0.060 0.066 0.056 0.060 336,000 19,360 0.0576 0.600 0.600 0.660 0.560 0.600 33,600 0.5762 5.26%
2023-12-20 0 0.057 0.056 0.057 0.056 0.061 580,000 33,820 0.0583 0.570 0.560 0.570 0.560 0.610 58,000 0.5831 0.00%
2023-12-19 0 0.057 0.057 0.063 0.056 0.064 1,184,000 67,324 0.0569 0.570 0.570 0.630 0.560 0.640 118,400 0.5686 -10.94%
2023-12-18 0 0.064 0.056 0.064 0.057 0.064 40,000 2,312 0.0578 0.640 0.560 0.640 0.570 0.640 4,000 0.5780 8.47%
2023-12-15 0 0.059 0.059 0.066 0.057 0.059 472,000 27,164 0.0576 0.590 0.590 0.660 0.570 0.590 47,200 0.5755 0.00%
2023-12-14 0 0.059 0.059 0.072 0.059 0.090 2,140,000 145,332 0.0679 0.590 0.590 0.720 0.590 0.900 214,000 0.6791 11.32%
2023-12-13 0 0.053 0.053 0.058 0.053 0.059 144,000 7,968 0.0553 0.530 0.530 0.580 0.530 0.590 14,400 0.5533 -1.85%
2023-12-12 0 0.054 0.054 0.062 0.054 0.059 1,340,000 74,756 0.0558 0.540 0.540 0.620 0.540 0.590 134,000 0.5579 -3.57%
2023-12-11 0 0.056 0.055 0.056 0.055 0.076 2,636,000 150,700 0.0572 0.560 0.550 0.560 0.550 0.760 263,600 0.5717 -16.42%
2023-12-08 0 0.067 0.060 0.070 0.053 0.072 204,000 11,160 0.0547 0.670 0.600 0.700 0.530 0.720 20,400 0.5471 15.52%
2023-12-07 0 0.058 0.058 0.068 0.053 0.062 528,000 30,384 0.0575 0.580 0.580 0.680 0.530 0.620 52,800 0.5755 11.54%
2023-12-06 0 0.052 0.052 0.057 0.051 0.060 2,404,000 135,756 0.0565 0.520 0.520 0.570 0.510 0.600 240,400 0.5647 -10.34%
2023-12-05 0 0.058 0.058 0.067 0.057 0.068 5,232,000 300,848 0.0575 0.580 0.580 0.670 0.570 0.680 523,200 0.5750 1.75%
2023-12-04 0 0.057 0.057 0.064 0.054 0.058 988,000 55,516 0.0562 0.570 0.570 0.640 0.540 0.580 98,800 0.5619 1.79%
2023-12-01 0 0.056 0.056 0.065 0.056 0.069 1,680,000 106,900 0.0636 0.560 0.560 0.650 0.560 0.690 168,000 0.6363 1.82%
2023-11-30 0 0.055 0.055 0.058 0.053 0.055 520,000 28,356 0.0545 0.550 0.550 0.580 0.530 0.550 52,000 0.5453 5.77%
2023-11-29 0 0.052 0.052 0.053 0.051 0.067 11,128,000 679,656 0.0611 0.520 0.520 0.530 0.510 0.670 1,112,800 0.6108 -11.86%
2023-11-28 0 0.059 0.061 0.077 0.057 0.077 1,140,000 79,952 0.0701 0.590 0.610 0.770 0.570 0.770 114,000 0.7013 -11.94%
2023-11-27 0 0.067 0.067 0.090 0.051 0.090 2,568,000 187,700 0.0731 0.670 0.670 0.900 0.510 0.900 256,800 0.7309 -10.67%
2023-11-24 0 0.075 0.069 0.075 0.066 0.082 620,000 47,552 0.0767 0.750 0.690 0.750 0.660 0.820 62,000 0.7670 27.12%
2023-11-23 0 0.059 0.059 0.098 0.051 0.085 1,208,000 80,752 0.0668 0.590 0.590 0.980 0.510 0.850 120,800 0.6685 -34.44%
2023-11-22 0 0.090 0.090 0.102 0.089 0.093 404,000 36,824 0.0911 0.900 0.900 1.020 0.890 0.930 40,400 0.9115 -3.23%
2023-11-21 0 0.093 0.093 0.104 0.089 0.098 2,776,000 260,492 0.0938 0.930 0.930 1.040 0.890 0.980 277,600 0.9384 -16.96%
2023-11-20 0 0.112 0.097 - 0.098 0.112 20,000 2,176 0.1088 1.120 0.970 - 0.980 1.120 2,000 1.0880 0.90%
2023-11-17 0 0.111 0.100 0.112 - - 0 0 - 1.110 1.000 1.120 - - 0 - 0.00%
2023-11-16 0 0.111 0.098 0.121 - - 0 0 - 1.110 0.980 1.210 - - 0 - 0.00%
2023-11-15 0 0.111 0.100 0.111 0.097 0.111 20,000 2,176 0.1088 1.110 1.000 1.110 0.970 1.110 2,000 1.0880 -0.89%
2023-11-14 0 0.112 0.101 - 0.112 0.112 60,000 6,720 0.1120 1.120 1.010 - 1.120 1.120 6,000 1.1200 0.00%
2023-11-13 0 0.112 0.111 0.145 - - 0 0 - 1.120 1.110 1.450 - - 0 - 0.00%
2023-11-10 0 0.112 0.103 0.132 - - 0 0 - 1.120 1.030 1.320 - - 0 - 0.00%
2023-11-09 0 0.112 0.098 0.120 - - 0 0 - 1.120 0.980 1.200 - - 0 - 0.00%
2023-11-08 0 0.112 0.112 0.118 0.095 0.112 420,000 42,656 0.1016 1.120 1.120 1.180 0.950 1.120 42,000 1.0156 8.74%
2023-11-07 0 0.103 0.103 0.113 0.101 0.109 1,324,000 137,976 0.1042 1.030 1.030 1.130 1.010 1.090 132,400 1.0421 -7.21%
2023-11-06 0 0.111 0.110 0.111 0.107 0.116 32,000 3,588 0.1121 1.110 1.100 1.110 1.070 1.160 3,200 1.1213 -7.50%
2023-11-03 0 0.120 0.120 0.127 0.120 0.128 84,000 10,720 0.1276 1.200 1.200 1.270 1.200 1.280 8,400 1.2762 -7.69%
2023-11-02 0 0.130 0.116 0.130 - - 0 0 - 1.300 1.160 1.300 - - 0 - -5.11%
2023-11-01 0 0.137 0.106 0.137 - - 0 0 - 1.370 1.060 1.370 - - 0 - -5.52%
2023-10-31 0 0.145 0.109 0.145 0.103 0.145 594,000 70,088 0.1180 1.450 1.090 1.450 1.030 1.450 59,400 1.1799 21.85%
2023-10-30 0 0.119 0.100 0.119 0.119 0.119 16,000 1,904 0.1190 1.190 1.000 1.190 1.190 1.190 1,600 1.1900 -0.83%
2023-10-27 0 0.120 0.118 0.120 0.118 0.121 404,000 48,676 0.1205 1.200 1.180 1.200 1.180 1.210 40,400 1.2049 -6.25%
2023-10-26 0 0.128 0.128 0.129 0.128 0.130 156,000 20,228 0.1297 1.280 1.280 1.290 1.280 1.300 15,600 1.2967 -2.29%
2023-10-25 0 0.131 0.131 0.140 0.131 0.140 348,000 48,272 0.1387 1.310 1.310 1.400 1.310 1.400 34,800 1.3871 -5.07%
2023-10-24 0 0.138 0.130 0.138 0.130 0.138 84,000 10,952 0.1304 1.380 1.300 1.380 1.300 1.380 8,400 1.3038 5.34%
2023-10-20 0 0.131 0.130 0.131 0.131 0.131 20,000 2,620 0.1310 1.310 1.300 1.310 1.310 1.310 2,000 1.3100 0.77%
2023-10-19 0 0.130 0.130 0.132 0.130 0.132 284,000 37,092 0.1306 1.300 1.300 1.320 1.300 1.320 28,400 1.3061 -0.76%
2023-10-18 0 0.131 0.131 0.135 0.131 0.131 112,000 14,672 0.1310 1.310 1.310 1.350 1.310 1.310 11,200 1.3100 -5.07%
2023-10-17 0 0.138 0.136 0.140 0.136 0.140 100,000 13,864 0.1386 1.380 1.360 1.400 1.360 1.400 10,000 1.3864 1.47%
2023-10-16 0 0.136 0.126 0.140 0.135 0.140 64,000 8,744 0.1366 1.360 1.260 1.400 1.350 1.400 6,400 1.3663 -2.86%
2023-10-13 0 0.140 0.133 0.141 0.138 0.140 116,000 16,032 0.1382 1.400 1.330 1.410 1.380 1.400 11,600 1.3821 -0.71%
2023-10-12 0 0.141 0.136 0.141 0.138 0.143 292,000 40,832 0.1398 1.410 1.360 1.410 1.380 1.430 29,200 1.3984 2.17%
2023-10-11 0 0.138 0.138 0.143 0.138 0.143 372,000 52,232 0.1404 1.380 1.380 1.430 1.380 1.430 37,200 1.4041 -4.83%
2023-10-10 0 0.145 0.140 0.150 0.140 0.145 668,000 96,064 0.1438 1.450 1.400 1.500 1.400 1.450 66,800 1.4381 3.57%
2023-10-09 0 0.140 0.138 0.141 0.140 0.141 596,000 84,028 0.1410 1.400 1.380 1.410 1.400 1.410 59,600 1.4099 1.45%
2023-10-06 0 0.138 0.137 0.141 0.138 0.141 32,000 4,432 0.1385 1.380 1.370 1.410 1.380 1.410 3,200 1.3850 0.00%
2023-10-05 0 0.138 0.133 0.144 0.138 0.155 1,776,000 254,392 0.1432 1.380 1.330 1.440 1.380 1.550 177,600 1.4324 -8.00%
2023-10-04 0 0.150 0.140 0.156 0.131 0.160 2,088,000 304,128 0.1457 1.500 1.400 1.560 1.310 1.600 208,800 1.4566 7.14%
2023-10-03 0 0.140 0.138 0.140 0.138 0.141 2,692,000 373,256 0.1387 1.400 1.380 1.400 1.380 1.410 269,200 1.3865 2.19%
2023-09-29 0 0.137 0.136 0.140 0.137 0.142 1,648,000 227,272 0.1379 1.370 1.360 1.400 1.370 1.420 164,800 1.3791 0.00%
2023-09-28 0 0.137 0.137 0.144 0.136 0.143 960,000 133,404 0.1390 1.370 1.370 1.440 1.360 1.430 96,000 1.3896 2.24%
2023-09-27 0 0.134 0.134 0.138 0.129 0.140 1,376,000 189,084 0.1374 1.340 1.340 1.380 1.290 1.400 137,600 1.3742 0.75%
2023-09-26 0 0.133 0.123 0.135 0.121 0.133 452,000 58,776 0.1300 1.330 1.230 1.350 1.210 1.330 45,200 1.3004 11.76%
2023-09-25 0 0.119 0.119 0.134 - - 0 0 - 1.190 1.190 1.340 - - 0 - 0.00%
2023-09-22 0 0.119 0.118 0.129 0.119 0.125 288,000 35,060 0.1217 1.190 1.180 1.290 1.190 1.250 28,800 1.2174 -3.25%
2023-09-21 0 0.123 0.123 0.131 0.123 0.150 516,000 69,100 0.1339 1.230 1.230 1.310 1.230 1.500 51,600 1.3391 -3.91%
2023-09-20 0 0.128 0.128 0.130 - - 0 0 - 1.280 1.280 1.300 - - 0 - 0.00%
2023-09-19 0 0.128 0.128 0.130 0.124 0.128 564,000 70,880 0.1257 1.280 1.280 1.300 1.240 1.280 56,400 1.2567 0.00%
2023-09-18 0 0.128 0.128 0.135 0.128 0.135 344,000 46,232 0.1344 1.280 1.280 1.350 1.280 1.350 34,400 1.3440 0.79%
2023-09-15 0 0.127 0.126 0.133 0.127 0.134 12,000 1,580 0.1317 1.270 1.260 1.330 1.270 1.340 1,200 1.3167 -5.22%
2023-09-14 0 0.134 0.131 0.135 0.128 0.134 860,000 115,120 0.1339 1.340 1.310 1.350 1.280 1.340 86,000 1.3386 4.69%
2023-09-13 0 0.128 0.128 0.129 0.119 0.128 428,000 54,244 0.1267 1.280 1.280 1.290 1.190 1.280 42,800 1.2674 7.56%
2023-09-12 0 0.119 0.118 0.130 0.113 0.131 520,000 66,264 0.1274 1.190 1.180 1.300 1.130 1.310 52,000 1.2743 -7.75%
2023-09-11 0 0.129 0.118 0.131 0.113 0.131 200,000 24,392 0.1220 1.290 1.180 1.310 1.130 1.310 20,000 1.2196 -3.01%
2023-09-07 0 0.133 0.112 0.133 0.110 0.134 32,000 4,176 0.1305 1.330 1.120 1.330 1.100 1.340 3,200 1.3050 2.31%
2023-09-06 0 0.130 0.101 0.135 0.124 0.130 824,000 103,252 0.1253 1.300 1.010 1.350 1.240 1.300 82,400 1.2531 3.17%
2023-09-05 0 0.126 0.123 0.130 0.124 0.139 3,028,000 395,420 0.1306 1.260 1.230 1.300 1.240 1.390 302,800 1.3059 -3.08%
2023-09-04 0 0.130 0.136 0.139 0.122 0.135 140,000 18,848 0.1346 1.300 1.360 1.390 1.220 1.350 14,000 1.3463 -5.11%
2023-08-31 0 0.137 0.131 0.137 0.126 0.139 4,440,000 588,356 0.1325 1.370 1.310 1.370 1.260 1.390 444,000 1.3251 6.20%
2023-08-30 0 0.129 0.121 0.129 0.102 0.130 4,580,000 542,296 0.1184 1.290 1.210 1.290 1.020 1.300 458,000 1.1841 29.00%
2023-08-29 0 0.100 0.092 0.100 0.101 0.101 172,000 17,300 0.1006 1.000 0.920 1.000 1.010 1.010 17,200 1.0058 6.38%
2023-08-28 0 0.094 0.088 0.094 0.094 0.094 104,000 9,776 0.0940 0.940 0.880 0.940 0.940 0.940 10,400 0.9400 2.17%
2023-08-25 0 0.092 0.088 0.092 0.090 0.093 2,620,000 241,500 0.0922 0.920 0.880 0.920 0.900 0.930 262,000 0.9218 2.22%
2023-08-24 0 0.090 0.090 0.094 0.090 0.094 152,000 13,776 0.0906 0.900 0.900 0.940 0.900 0.940 15,200 0.9063 -3.23%
2023-08-23 0 0.093 0.089 0.095 0.080 0.094 1,552,000 142,772 0.0920 0.930 0.890 0.950 0.800 0.940 155,200 0.9199 5.68%
2023-08-22 0 0.088 0.078 0.093 0.077 0.088 116,000 9,120 0.0786 0.880 0.780 0.930 0.770 0.880 11,600 0.7862 12.82%
2023-08-21 1 - - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2023-08-14 0 0.078 0.078 0.084 0.077 0.085 504,000 40,980 0.0813 0.780 0.780 0.840 0.770 0.850 50,400 0.8131 -16.13%
2023-08-11 0 0.093 0.082 0.093 0.091 0.093 1,724,000 158,344 0.0918 0.930 0.820 0.930 0.910 0.930 172,400 0.9185 5.68%
2023-08-10 0 0.088 0.083 0.090 0.076 0.089 1,132,000 97,196 0.0859 0.880 0.830 0.900 0.760 0.890 113,200 0.8586 0.00%
2023-08-09 0 0.088 0.081 0.088 - - 8,000 676 0.0845 0.880 0.810 0.880 - - 800 0.8450 0.00%
2023-08-08 0 0.088 0.085 0.088 0.087 0.088 364,000 31,716 0.0871 0.880 0.850 0.880 0.870 0.880 36,400 0.8713 4.76%
2023-08-07 0 0.084 0.083 0.092 0.083 0.090 800,000 71,856 0.0898 0.840 0.830 0.920 0.830 0.900 80,000 0.8982 -3.45%
2023-08-04 0 0.087 0.087 0.088 0.085 0.089 832,000 71,000 0.0853 0.870 0.870 0.880 0.850 0.890 83,200 0.8534 8.75%
2023-08-03 0 0.080 0.079 0.085 0.080 0.081 440,000 35,260 0.0801 0.800 0.790 0.850 0.800 0.810 44,000 0.8014 -5.88%
2023-08-02 0 0.085 0.082 0.089 0.081 0.087 660,000 54,936 0.0832 0.850 0.820 0.890 0.810 0.870 66,000 0.8324 -3.41%
2023-08-01 0 0.088 0.083 0.088 - - 0 0 - 0.880 0.830 0.880 - - 0 - 0.00%
2023-07-31 0 0.088 0.081 0.089 - - 0 0 - 0.880 0.810 0.890 - - 0 - 0.00%
2023-07-28 0 0.088 0.080 0.088 0.079 0.088 404,000 34,060 0.0843 0.880 0.800 0.880 0.790 0.880 40,400 0.8431 12.82%
2023-07-27 0 0.078 0.078 0.083 0.078 0.085 304,000 25,812 0.0849 0.780 0.780 0.830 0.780 0.850 30,400 0.8491 -1.27%
2023-07-26 0 0.079 0.079 0.085 0.079 0.079 12,000 996 0.0830 0.790 0.790 0.850 0.790 0.790 1,200 0.8300 -7.06%
2023-07-25 0 0.085 0.080 0.085 0.079 0.086 84,000 6,820 0.0812 0.850 0.800 0.850 0.790 0.860 8,400 0.8119 0.00%
2023-07-24 0 0.085 0.079 0.086 0.078 0.087 76,000 6,324 0.0832 0.850 0.790 0.860 0.780 0.870 7,600 0.8321 -1.16%
2023-07-21 0 0.086 0.078 0.086 0.076 0.086 112,000 8,964 0.0800 0.860 0.780 0.860 0.760 0.860 11,200 0.8004 -4.44%
2023-07-20 0 0.090 0.090 0.091 0.076 0.090 508,000 44,680 0.0880 0.900 0.900 0.910 0.760 0.900 50,800 0.8795 18.42%
2023-07-19 0 0.076 0.079 0.085 0.074 0.076 48,000 3,560 0.0742 0.760 0.790 0.850 0.740 0.760 4,800 0.7417 4.11%
2023-07-18 0 0.073 0.073 0.081 0.071 0.079 424,000 31,936 0.0753 0.730 0.730 0.810 0.710 0.790 42,400 0.7532 -17.98%
2023-07-14 0 0.089 0.076 0.090 0.075 0.089 596,000 52,540 0.0882 0.890 0.760 0.900 0.750 0.890 59,600 0.8815 -1.11%
2023-07-13 0 0.090 0.078 0.091 - - 0 0 - 0.900 0.780 0.910 - - 0 - 0.00%
2023-07-12 0 0.090 0.074 0.092 0.090 0.090 100,000 9,000 0.0900 0.900 0.740 0.920 0.900 0.900 10,000 0.9000 -2.17%
2023-07-11 0 0.092 0.070 0.092 0.092 0.092 4,000 368 0.0920 0.920 0.700 0.920 0.920 0.920 400 0.9200 22.67%
2023-07-10 0 0.075 0.072 0.075 0.075 0.075 168,000 12,600 0.0750 0.750 0.720 0.750 0.750 0.750 16,800 0.7500 -16.67%
2023-07-07 0 0.090 0.090 0.091 0.082 0.091 440,000 36,256 0.0824 0.900 0.900 0.910 0.820 0.910 44,000 0.8240 -5.26%
2023-07-06 0 0.095 0.081 0.095 - - 0 0 - 0.950 0.810 0.950 - - 0 - 0.00%
2023-07-05 0 0.095 0.083 0.095 - - 0 0 - 0.950 0.830 0.950 - - 0 - 0.00%
2023-07-04 0 0.095 0.089 0.095 0.085 0.095 640,000 59,020 0.0922 0.950 0.890 0.950 0.850 0.950 64,000 0.9222 2.15%
2023-07-03 0 0.093 0.083 0.101 0.083 0.093 496,000 42,068 0.0848 0.930 0.830 1.010 0.830 0.930 49,600 0.8481 10.71%
2023-06-30 0 0.084 0.081 0.084 0.075 0.087 1,820,000 145,348 0.0799 0.840 0.810 0.840 0.750 0.870 182,000 0.7986 -3.45%
2023-06-29 0 0.087 0.087 0.092 0.085 0.094 2,252,000 196,428 0.0872 0.870 0.870 0.920 0.850 0.940 225,200 0.8722 -7.45%
2023-06-28 0 0.094 0.094 0.099 0.093 0.101 3,576,000 349,952 0.0979 0.940 0.940 0.990 0.930 1.010 357,600 0.9786 -6.00%
2023-06-27 0 0.100 0.100 0.103 0.100 0.103 808,000 81,580 0.1010 1.000 1.000 1.030 1.000 1.030 80,800 1.0097 0.00%
2023-06-26 0 0.100 0.100 0.103 0.100 0.104 2,108,000 215,124 0.1021 1.000 1.000 1.030 1.000 1.040 210,800 1.0205 -3.85%
2023-06-23 0 0.104 0.098 0.104 0.102 0.104 152,000 15,640 0.1029 1.040 0.980 1.040 1.020 1.040 15,200 1.0289 1.96%
2023-06-21 0 0.102 0.098 0.102 0.099 0.104 652,000 66,416 0.1019 1.020 0.980 1.020 0.990 1.040 65,200 1.0187 -0.97%
2023-06-20 0 0.103 0.098 0.103 0.080 0.120 5,092,000 532,416 0.1046 1.030 0.980 1.030 0.800 1.200 509,200 1.0456 -14.88%
2023-06-19 0 0.121 0.105 0.121 0.057 0.125 54,780,000 3,800,760 0.0694 1.210 1.050 1.210 0.570 1.250 5,478,000 0.6938 116.07%
2023-06-16 0 0.056 0.054 0.056 0.055 0.058 512,000 28,400 0.0555 0.560 0.540 0.560 0.550 0.580 51,200 0.5547 7.69%
2023-06-15 0 0.052 0.052 0.055 0.051 0.051 180,000 9,180 0.0510 0.520 0.520 0.550 0.510 0.510 18,000 0.5100 1.96%
2023-06-14 0 0.051 0.050 0.061 0.050 0.054 908,000 46,472 0.0512 0.510 0.500 0.610 0.500 0.540 90,800 0.5118 -15.00%
2023-06-13 0 0.060 0.053 0.065 0.060 0.060 8,000 480 0.0600 0.600 0.530 0.650 0.600 0.600 800 0.6000 1.69%
2023-06-12 0 0.059 0.053 0.059 0.053 0.059 116,000 6,300 0.0543 0.590 0.530 0.590 0.530 0.590 11,600 0.5431 13.46%
2023-06-09 0 0.052 0.052 0.053 0.050 0.050 212,000 10,600 0.0500 0.520 0.520 0.530 0.500 0.500 21,200 0.5000 6.12%
2023-06-08 0 0.049 0.049 0.052 0.048 0.049 168,000 8,112 0.0483 0.490 0.490 0.520 0.480 0.490 16,800 0.4829 -7.55%
2023-06-07 0 0.053 0.048 0.053 0.048 0.053 356,000 18,568 0.0522 0.530 0.480 0.530 0.480 0.530 35,600 0.5216 -3.64%
2023-06-06 0 0.055 0.050 0.055 0.055 0.055 80,000 4,400 0.0550 0.550 0.500 0.550 0.550 0.550 8,000 0.5500 0.00%
2023-06-05 0 0.055 0.048 0.057 0.048 0.055 152,000 7,656 0.0504 0.550 0.480 0.570 0.480 0.550 15,200 0.5037 17.02%
2023-06-02 0 0.047 0.047 0.059 0.044 0.045 1,156,000 50,176 0.0434 0.470 0.470 0.590 0.440 0.450 115,600 0.4340 4.44%
2023-06-01 0 0.045 0.044 0.050 - - 196,000 9,800 0.0500 0.450 0.440 0.500 - - 19,600 0.5000 0.00%
2023-05-31 0 0.045 0.045 0.059 0.043 0.044 64,000 2,796 0.0437 0.450 0.450 0.590 0.430 0.440 6,400 0.4369 -2.17%
2023-05-30 0 0.046 0.043 0.054 0.046 0.046 40,000 1,832 0.0458 0.460 0.430 0.540 0.460 0.460 4,000 0.4580 0.00%
2023-05-29 0 0.046 0.043 0.047 0.043 0.046 64,000 2,912 0.0455 0.460 0.430 0.470 0.430 0.460 6,400 0.4550 2.22%
2023-05-25 0 0.045 0.045 0.046 0.043 0.049 748,000 32,932 0.0440 0.450 0.450 0.460 0.430 0.490 74,800 0.4403 -13.46%
2023-05-24 0 0.052 0.050 0.055 - - 0 0 - 0.520 0.500 0.550 - - 0 - 0.00%
2023-05-23 0 0.052 0.050 0.052 0.050 0.052 28,000 1,408 0.0503 0.520 0.500 0.520 0.500 0.520 2,800 0.5029 4.00%
2023-05-22 0 0.050 0.050 0.058 - - 0 0 - 0.500 0.500 0.580 - - 0 - 2.04%
2023-05-19 0 0.049 0.049 0.057 0.049 0.049 12,000 588 0.0490 0.490 0.490 0.570 0.490 0.490 1,200 0.4900 -5.77%
2023-05-18 0 0.052 0.052 0.054 0.050 0.053 1,472,000 74,488 0.0506 0.520 0.520 0.540 0.500 0.530 147,200 0.5060 -7.14%
2023-05-17 0 0.056 0.050 0.059 0.056 0.056 132,000 7,392 0.0560 0.560 0.500 0.590 0.560 0.560 13,200 0.5600 0.00%
2023-05-16 0 0.056 0.056 0.059 0.051 0.056 280,000 15,124 0.0540 0.560 0.560 0.590 0.510 0.560 28,000 0.5401 -5.08%
2023-05-15 0 0.059 0.059 0.062 - - 0 0 - 0.590 0.590 0.620 - - 0 - 5.36%
2023-05-12 0 0.056 0.056 0.061 0.056 0.062 292,000 18,076 0.0619 0.560 0.560 0.610 0.560 0.620 29,200 0.6190 -9.68%
2023-05-11 0 0.062 0.053 0.062 - - 0 0 - 0.620 0.530 0.620 - - 0 - 0.00%
2023-05-10 0 0.062 0.053 0.063 - - 0 0 - 0.620 0.530 0.630 - - 0 - 0.00%
2023-05-09 0 0.062 0.062 0.066 0.055 0.059 256,000 14,508 0.0567 0.620 0.620 0.660 0.550 0.590 25,600 0.5667 0.00%
2023-05-08 0 0.062 0.059 0.071 - - 0 0 - 0.620 0.590 0.710 - - 0 - 0.00%
2023-05-05 0 0.062 0.059 0.071 - - 0 0 - 0.620 0.590 0.710 - - 0 - 0.00%
2023-05-04 0 0.062 0.059 0.070 - - 0 0 - 0.620 0.590 0.700 - - 0 - 0.00%
2023-05-03 0 0.062 0.062 0.070 0.061 0.070 10,800,000 753,648 0.0698 0.620 0.620 0.700 0.610 0.700 1,080,000 0.6978 -8.82%
2023-05-02 0 0.068 0.059 0.070 0.058 0.071 3,000,000 193,436 0.0645 0.680 0.590 0.700 0.580 0.710 300,000 0.6448 4.62%
2023-04-28 0 0.065 0.063 0.067 0.061 0.070 124,000 8,396 0.0677 0.650 0.630 0.670 0.610 0.700 12,400 0.6771 12.07%
2023-04-27 0 0.058 0.058 0.070 0.057 0.072 212,000 14,804 0.0698 0.580 0.580 0.700 0.570 0.720 21,200 0.6983 0.00%
2023-04-26 0 0.058 0.053 0.063 - - 0 0 - 0.580 0.530 0.630 - - 0 - 0.00%
2023-04-25 0 0.058 0.058 0.065 0.058 0.065 12,000 752 0.0627 0.580 0.580 0.650 0.580 0.650 1,200 0.6267 -10.77%
2023-04-24 0 0.065 0.056 0.065 0.065 0.065 20,000 1,300 0.0650 0.650 0.560 0.650 0.650 0.650 2,000 0.6500 0.00%
2023-04-21 0 0.065 0.065 0.070 - - 0 0 - 0.650 0.650 0.700 - - 0 - 0.00%
2023-04-20 0 0.065 0.060 0.071 - - 0 0 - 0.650 0.600 0.710 - - 0 - 0.00%
2023-04-19 0 0.065 0.065 0.068 0.065 0.068 264,000 17,528 0.0664 0.650 0.650 0.680 0.650 0.680 26,400 0.6639 -1.52%
2023-04-18 0 0.066 0.065 0.067 0.065 0.066 124,000 8,156 0.0658 0.660 0.650 0.670 0.650 0.660 12,400 0.6577 1.54%
2023-04-17 0 0.065 0.062 0.065 0.064 0.065 144,000 9,252 0.0643 0.650 0.620 0.650 0.640 0.650 14,400 0.6425 1.56%
2023-04-14 0 0.064 0.064 0.070 - - 0 0 - 0.640 0.640 0.700 - - 0 - 0.00%
2023-04-13 0 0.064 0.064 0.070 0.063 0.064 204,000 12,856 0.0630 0.640 0.640 0.700 0.630 0.640 20,400 0.6302 0.00%
2023-04-12 0 0.064 0.063 0.074 0.064 0.074 8,000 552 0.0690 0.640 0.630 0.740 0.640 0.740 800 0.6900 -13.51%
2023-04-11 0 0.074 0.063 0.074 0.076 0.076 64,000 4,756 0.0743 0.740 0.630 0.740 0.760 0.760 6,400 0.7431 7.25%
2023-04-06 0 0.069 0.063 0.069 0.060 0.069 160,000 11,004 0.0688 0.690 0.630 0.690 0.600 0.690 16,000 0.6878 0.00%
2023-04-04 0 0.069 0.069 0.070 - - 0 0 - 0.690 0.690 0.700 - - 0 - 6.15%
2023-04-03 0 0.065 0.065 0.070 0.064 0.068 356,000 23,684 0.0665 0.650 0.650 0.700 0.640 0.680 35,600 0.6653 -4.41%
2023-03-31 0 0.068 0.063 0.070 0.062 0.068 296,000 18,976 0.0641 0.680 0.630 0.700 0.620 0.680 29,600 0.6411 9.68%
2023-03-30 0 0.062 0.062 0.068 0.062 0.068 472,000 31,892 0.0676 0.620 0.620 0.680 0.620 0.680 47,200 0.6757 -7.46%
2023-03-29 0 0.067 0.060 0.068 0.065 0.070 1,296,000 88,092 0.0680 0.670 0.600 0.680 0.650 0.700 129,600 0.6797 1.52%
2023-03-28 0 0.066 0.061 0.065 0.060 0.066 512,000 32,628 0.0637 0.660 0.610 0.650 0.600 0.660 51,200 0.6373 1.54%
2023-03-27 0 0.065 0.059 0.065 0.058 0.076 1,308,000 81,256 0.0621 0.650 0.590 0.650 0.580 0.760 130,800 0.6212 -7.14%
2023-03-24 0 0.070 0.067 0.075 0.057 0.061 2,004,000 119,548 0.0597 0.700 0.670 0.750 0.570 0.610 200,400 0.5965 11.11%
2023-03-23 0 0.063 0.058 0.063 0.055 0.063 1,400,000 78,232 0.0559 0.630 0.580 0.630 0.550 0.630 140,000 0.5588 1.61%
2023-03-22 0 0.062 0.055 0.062 0.062 0.062 32,000 1,984 0.0620 0.620 0.550 0.620 0.620 0.620 3,200 0.6200 1.64%
2023-03-21 0 0.061 0.054 0.061 - - 0 0 - 0.610 0.540 0.610 - - 0 - 0.00%
2023-03-20 0 0.061 0.054 0.062 - - 0 0 - 0.610 0.540 0.620 - - 0 - 0.00%
2023-03-17 0 0.061 0.060 0.062 0.054 0.063 460,000 27,344 0.0594 0.610 0.600 0.620 0.540 0.630 46,000 0.5944 15.09%
2023-03-16 0 0.053 0.049 0.058 0.053 0.056 348,000 19,252 0.0553 0.530 0.490 0.580 0.530 0.560 34,800 0.5532 -3.64%
2023-03-15 0 0.055 0.055 0.059 - - 0 0 - 0.550 0.550 0.590 - - 0 - 0.00%
2023-03-14 0 0.055 0.055 0.058 0.055 0.056 396,000 21,920 0.0554 0.550 0.550 0.580 0.550 0.560 39,600 0.5535 -1.79%
2023-03-13 0 0.056 0.055 0.059 - - 0 0 - 0.560 0.550 0.590 - - 0 - 0.00%
2023-03-10 0 0.056 0.055 0.059 0.056 0.056 208,000 11,648 0.0560 0.560 0.550 0.590 0.560 0.560 20,800 0.5600 0.00%
2023-03-09 0 0.056 0.056 0.059 0.056 0.056 128,000 7,168 0.0560 0.560 0.560 0.590 0.560 0.560 12,800 0.5600 -6.67%
2023-03-08 0 0.060 0.055 0.060 0.056 0.060 536,000 30,936 0.0577 0.600 0.550 0.600 0.560 0.600 53,600 0.5772 7.14%
2023-03-07 0 0.056 0.056 0.061 0.056 0.063 24,000 1,484 0.0618 0.560 0.560 0.610 0.560 0.630 2,400 0.6183 -6.67%
2023-03-06 0 0.060 0.055 0.060 0.056 0.063 644,000 38,896 0.0604 0.600 0.550 0.600 0.560 0.630 64,400 0.6040 0.00%
2023-03-03 0 0.060 0.056 0.060 0.056 0.061 336,000 19,296 0.0574 0.600 0.560 0.600 0.560 0.610 33,600 0.5743 0.00%
2023-03-02 0 0.060 0.056 0.060 0.053 0.063 744,000 42,916 0.0577 0.600 0.560 0.600 0.530 0.630 74,400 0.5768 13.21%
2023-03-01 0 0.053 0.050 0.055 0.050 0.058 832,000 45,392 0.0546 0.530 0.500 0.550 0.500 0.580 83,200 0.5456 6.00%
2023-02-28 0 0.050 0.047 0.050 0.050 0.050 32,000 1,600 0.0500 0.500 0.470 0.500 0.500 0.500 3,200 0.5000 0.00%
2023-02-27 0 0.050 0.047 0.056 0.049 0.050 1,180,000 58,428 0.0495 0.500 0.470 0.560 0.490 0.500 118,000 0.4952 0.00%
2023-02-24 0 0.050 0.049 0.053 0.049 0.056 1,984,000 100,588 0.0507 0.500 0.490 0.530 0.490 0.560 198,400 0.5070 -10.71%
2023-02-23 0 0.056 0.055 0.056 0.055 0.058 220,000 12,316 0.0560 0.560 0.550 0.560 0.550 0.580 22,000 0.5598 1.82%
2023-02-22 0 0.055 0.052 0.060 0.052 0.058 2,488,000 137,804 0.0554 0.550 0.520 0.600 0.520 0.580 248,800 0.5539 -3.51%
2023-02-21 0 0.057 0.057 0.059 0.057 0.061 1,376,000 81,096 0.0589 0.570 0.570 0.590 0.570 0.610 137,600 0.5894 -8.06%
2023-02-20 0 0.062 0.060 0.068 0.060 0.069 1,288,000 83,436 0.0648 0.620 0.600 0.680 0.600 0.690 128,800 0.6478 -11.43%
2023-02-17 0 0.070 0.067 0.071 0.068 0.084 12,796,000 927,776 0.0725 0.700 0.670 0.710 0.680 0.840 1,279,600 0.7251 -11.39%
2023-02-16 0 0.079 0.078 0.079 0.079 0.080 8,000 636 0.0795 0.790 0.780 0.790 0.790 0.800 800 0.7950 0.00%
2023-02-15 0 0.079 0.079 0.084 0.076 0.085 144,000 11,436 0.0794 0.790 0.790 0.840 0.760 0.850 14,400 0.7942 -7.06%
2023-02-14 0 0.085 0.085 0.088 0.085 0.085 172,000 14,620 0.0850 0.850 0.850 0.880 0.850 0.850 17,200 0.8500 -3.41%
2023-02-13 0 0.088 0.086 0.088 0.088 0.088 88,000 7,744 0.0880 0.880 0.860 0.880 0.880 0.880 8,800 0.8800 -2.22%
2023-02-10 0 0.090 0.086 0.090 0.092 0.092 32,000 2,944 0.0920 0.900 0.860 0.900 0.920 0.920 3,200 0.9200 -2.17%
2023-02-09 0 0.092 0.086 0.092 0.093 0.093 4,000 372 0.0930 0.920 0.860 0.920 0.930 0.930 400 0.9300 -1.08%
2023-02-08 0 0.093 0.086 0.093 - - 0 0 - 0.930 0.860 0.930 - - 0 - 0.00%
2023-02-07 0 0.093 0.086 0.093 0.088 0.093 820,000 76,216 0.0929 0.930 0.860 0.930 0.880 0.930 82,000 0.9295 3.33%
2023-02-06 0 0.090 0.090 0.093 0.090 0.093 196,000 18,216 0.0929 0.900 0.900 0.930 0.900 0.930 19,600 0.9294 0.00%
2023-02-03 0 0.090 0.078 0.090 - - 0 0 - 0.900 0.780 0.900 - - 0 - 0.00%
2023-02-02 0 0.090 0.080 0.090 0.086 0.090 100,000 8,728 0.0873 0.900 0.800 0.900 0.860 0.900 10,000 0.8728 4.65%
2023-02-01 0 0.086 0.083 0.086 0.083 0.086 172,000 14,696 0.0854 0.860 0.830 0.860 0.830 0.860 17,200 0.8544 -2.27%
2023-01-31 0 0.088 0.078 0.089 - - 0 0 - 0.880 0.780 0.890 - - 0 - -1.12%
2023-01-30 0 0.089 0.089 0.090 0.085 0.087 164,000 13,988 0.0853 0.890 0.890 0.900 0.850 0.870 16,400 0.8529 1.14%
2023-01-27 0 0.088 0.087 0.088 0.088 0.089 116,000 10,216 0.0881 0.880 0.870 0.880 0.880 0.890 11,600 0.8807 -2.22%
2023-01-26 0 0.090 0.090 0.099 0.090 0.095 104,000 9,860 0.0948 0.900 0.900 0.990 0.900 0.950 10,400 0.9481 -5.26%
2023-01-20 0 0.095 0.090 0.095 0.088 0.098 184,000 17,736 0.0964 0.950 0.900 0.950 0.880 0.980 18,400 0.9639 6.74%
2023-01-19 0 0.089 0.089 0.100 0.089 0.100 584,000 53,496 0.0916 0.890 0.890 1.000 0.890 1.000 58,400 0.9160 -1.11%
2023-01-18 0 0.090 0.090 0.100 - - 0 0 - 0.900 0.900 1.000 - - 0 - 0.00%
2023-01-17 0 0.090 0.090 0.100 - - 0 0 - 0.900 0.900 1.000 - - 0 - 2.27%
2023-01-16 0 0.088 0.090 0.100 0.087 0.100 64,000 6,348 0.0992 0.880 0.900 1.000 0.870 1.000 6,400 0.9919 -12.00%
2023-01-13 0 0.100 0.094 0.100 0.095 0.100 172,000 16,940 0.0985 1.000 0.940 1.000 0.950 1.000 17,200 0.9849 1.01%
2023-01-12 0 0.099 0.095 0.100 0.095 0.100 388,000 37,376 0.0963 0.990 0.950 1.000 0.950 1.000 38,800 0.9633 0.00%
2023-01-11 0 0.099 0.099 0.100 0.099 0.100 444,000 44,200 0.0995 0.990 0.990 1.000 0.990 1.000 44,400 0.9955 0.00%
2023-01-10 0 0.099 0.096 0.100 0.099 0.099 1,160,000 114,840 0.0990 0.990 0.960 1.000 0.990 0.990 116,000 0.9900 0.00%
2023-01-09 0 0.099 0.099 0.100 0.091 0.100 3,672,000 361,008 0.0983 0.990 0.990 1.000 0.910 1.000 367,200 0.9831 0.00%
2023-01-06 0 0.099 0.090 0.099 0.082 0.099 2,928,000 284,496 0.0972 0.990 0.900 0.990 0.820 0.990 292,800 0.9716 -1.00%
2023-01-05 0 0.100 0.098 0.100 0.100 0.100 4,000 400 0.1000 1.000 0.980 1.000 1.000 1.000 400 1.0000 12.36%
2023-01-04 0 0.089 0.089 0.103 0.087 0.089 500,000 43,436 0.0869 0.890 0.890 1.030 0.870 0.890 50,000 0.8687 2.30%
2023-01-03 0 0.087 0.081 0.087 0.081 0.087 428,000 37,056 0.0866 0.870 0.810 0.870 0.810 0.870 42,800 0.8658 7.41%
2022-12-30 0 0.081 0.080 0.081 - - 0 0 - 0.810 0.800 0.810 - - 0 - 0.00%
2022-12-29 0 0.081 0.081 0.086 0.080 0.081 20,000 1,604 0.0802 0.810 0.810 0.860 0.800 0.810 2,000 0.8020 1.25%
2022-12-28 0 0.080 0.080 0.086 0.080 0.081 100,000 8,008 0.0801 0.800 0.800 0.860 0.800 0.810 10,000 0.8008 -6.98%
2022-12-23 0 0.086 0.080 0.086 - - 0 0 - 0.860 0.800 0.860 - - 0 - 0.00%
2022-12-22 0 0.086 0.079 0.087 - - 0 0 - 0.860 0.790 0.870 - - 0 - 0.00%
2022-12-21 0 0.086 0.086 0.087 - - 0 0 - 0.860 0.860 0.870 - - 0 - 2.38%
2022-12-20 0 0.084 0.082 0.084 0.082 0.084 152,000 12,760 0.0839 0.840 0.820 0.840 0.820 0.840 15,200 0.8395 -1.18%
2022-12-19 0 0.085 0.082 0.085 0.085 0.085 16,000 1,364 0.0853 0.850 0.820 0.850 0.850 0.850 1,600 0.8525 -1.16%
2022-12-16 0 0.086 0.082 0.086 0.086 0.087 8,000 692 0.0865 0.860 0.820 0.860 0.860 0.870 800 0.8650 -1.15%
2022-12-15 0 0.087 0.082 0.087 - - 0 0 - 0.870 0.820 0.870 - - 0 - 0.00%
2022-12-14 0 0.087 0.082 0.087 - - 0 0 - 0.870 0.820 0.870 - - 0 - 0.00%
2022-12-13 0 0.087 0.082 0.087 - - 0 0 - 0.870 0.820 0.870 - - 0 - 0.00%
2022-12-12 0 0.087 0.082 0.087 - - 0 0 - 0.870 0.820 0.870 - - 0 - 0.00%
2022-12-09 0 0.087 0.083 0.087 0.082 0.087 660,000 56,740 0.0860 0.870 0.830 0.870 0.820 0.870 66,000 0.8597 6.10%
2022-12-08 0 0.082 0.082 0.087 0.081 0.087 84,000 7,164 0.0853 0.820 0.820 0.870 0.810 0.870 8,400 0.8529 -5.75%
2022-12-07 0 0.087 0.082 0.087 - - 0 0 - 0.870 0.820 0.870 - - 0 - 0.00%
2022-12-06 0 0.087 0.081 0.087 0.087 0.087 112,000 9,744 0.0870 0.870 0.810 0.870 0.870 0.870 11,200 0.8700 0.00%
2022-12-05 0 0.087 0.084 0.100 - - 12,000 1,104 0.0920 0.870 0.840 1.000 - - 1,200 0.9200 0.00%
2022-12-02 0 0.087 0.084 0.090 0.084 0.087 8,556,000 719,684 0.0841 0.870 0.840 0.900 0.840 0.870 855,600 0.8411 0.00%
2022-12-01 0 0.087 0.081 0.087 0.088 0.088 16,000 1,408 0.0880 0.870 0.810 0.870 0.880 0.880 1,600 0.8800 7.41%
2022-11-30 0 0.081 0.080 0.089 - - 0 0 - 0.810 0.800 0.890 - - 0 - 0.00%
2022-11-29 0 0.081 0.081 0.089 - - 0 0 - 0.810 0.810 0.890 - - 0 - 0.00%
2022-11-28 0 0.081 0.079 0.081 - - 0 0 - 0.810 0.790 0.810 - - 0 - 0.00%
2022-11-25 0 0.081 0.084 0.085 - - 0 0 - 0.810 0.840 0.850 - - 0 - 0.00%
2022-11-24 0 0.081 0.081 0.085 0.080 0.085 448,000 38,060 0.0850 0.810 0.810 0.850 0.800 0.850 44,800 0.8496 -10.00%
2022-11-23 0 0.090 0.081 0.090 - - 0 0 - 0.900 0.810 0.900 - - 0 - 0.00%
2022-11-22 0 0.090 0.079 0.100 - - 0 0 - 0.900 0.790 1.000 - - 0 - 0.00%
2022-11-21 0 0.090 0.090 0.102 0.079 0.090 120,000 10,396 0.0866 0.900 0.900 1.020 0.790 0.900 12,000 0.8663 2.27%
2022-11-18 0 0.088 0.079 0.090 0.088 0.088 40,000 3,520 0.0880 0.880 0.790 0.900 0.880 0.880 4,000 0.8800 0.00%
2022-11-17 0 0.088 0.079 0.090 - - 0 0 - 0.880 0.790 0.900 - - 0 - 0.00%
2022-11-16 0 0.088 0.079 0.090 - - 0 0 - 0.880 0.790 0.900 - - 0 - 0.00%
2022-11-15 0 0.088 0.081 0.090 0.080 0.088 320,000 26,144 0.0817 0.880 0.810 0.900 0.800 0.880 32,000 0.8170 10.00%
2022-11-14 0 0.080 0.080 0.089 0.080 0.088 44,000 3,652 0.0830 0.800 0.800 0.890 0.800 0.880 4,400 0.8300 -9.09%
2022-11-11 0 0.088 0.088 0.089 0.083 0.083 132,000 11,012 0.0834 0.880 0.880 0.890 0.830 0.830 13,200 0.8342 -2.22%
2022-11-10 0 0.090 0.083 0.091 - - 0 0 - 0.900 0.830 0.910 - - 0 - 0.00%
2022-11-09 0 0.090 0.083 0.090 - - 0 0 - 0.900 0.830 0.900 - - 0 - -3.23%
2022-11-08 0 0.093 0.083 0.093 0.083 0.094 1,264,000 115,608 0.0915 0.930 0.830 0.930 0.830 0.940 126,400 0.9146 9.41%
2022-11-07 0 0.085 0.086 0.091 0.085 0.092 16,000 1,444 0.0903 0.850 0.860 0.910 0.850 0.920 1,600 0.9025 -7.61%
2022-11-04 0 0.092 0.086 0.095 0.083 0.092 20,000 1,792 0.0896 0.920 0.860 0.950 0.830 0.920 2,000 0.8960 1.10%
2022-11-03 0 0.091 0.064 0.099 0.081 0.097 316,000 28,656 0.0907 0.910 0.640 0.990 0.810 0.970 31,600 0.9068 -9.00%
2022-11-02 0 0.100 0.091 0.100 - - 0 0 - 1.000 0.910 1.000 - - 0 - 0.00%
2022-11-01 0 0.100 0.091 0.100 0.095 0.103 2,176,000 216,784 0.0996 1.000 0.910 1.000 0.950 1.030 217,600 0.9963 5.26%
2022-10-31 0 0.095 0.081 0.095 0.095 0.108 252,000 24,200 0.0960 0.950 0.810 0.950 0.950 1.080 25,200 0.9603 0.00%
2022-10-28 0 0.095 0.095 0.108 - - 0 0 - 0.950 0.950 1.080 - - 0 - 0.00%
2022-10-27 0 0.095 0.095 0.109 0.095 0.110 5,228,000 574,668 0.1099 0.950 0.950 1.090 0.950 1.100 522,800 1.0992 -13.64%
2022-10-26 0 0.110 0.110 0.112 - - 0 0 - 1.100 1.100 1.120 - - 0 - 4.76%
2022-10-25 0 0.105 0.095 0.111 0.103 0.105 140,000 14,632 0.1045 1.050 0.950 1.110 1.030 1.050 14,000 1.0451 12.90%
2022-10-24 0 0.093 0.093 0.104 0.093 0.093 4,000 372 0.0930 0.930 0.930 1.040 0.930 0.930 400 0.9300 -11.43%
2022-10-21 0 0.105 0.105 0.106 0.095 0.097 148,000 14,240 0.0962 1.050 1.050 1.060 0.950 0.970 14,800 0.9622 -4.55%
2022-10-20 0 0.110 0.110 0.111 - - 0 0 - 1.100 1.100 1.110 - - 0 - 6.80%
2022-10-19 0 0.103 0.101 0.103 0.103 0.104 88,000 9,160 0.1041 1.030 1.010 1.030 1.030 1.040 8,800 1.0409 -11.21%
2022-10-18 0 0.116 0.106 0.116 0.116 0.117 8,000 932 0.1165 1.160 1.060 1.160 1.160 1.170 800 1.1650 -0.85%
2022-10-17 0 0.117 0.106 0.118 - - 0 0 - 1.170 1.060 1.180 - - 0 - 0.00%
2022-10-14 0 0.117 0.107 0.117 - - 0 0 - 1.170 1.070 1.170 - - 0 - 0.00%
2022-10-13 0 0.117 0.107 0.117 - - 0 0 - 1.170 1.070 1.170 - - 0 - 0.00%
2022-10-12 0 0.117 0.107 0.117 0.118 0.118 4,000 472 0.1180 1.170 1.070 1.170 1.180 1.180 400 1.1800 -0.85%
2022-10-11 0 0.118 0.107 0.118 0.118 0.118 40,000 4,720 0.1180 1.180 1.070 1.180 1.180 1.180 4,000 1.1800 0.00%
2022-10-10 0 0.118 0.107 0.118 0.118 0.118 8,000 944 0.1180 1.180 1.070 1.180 1.180 1.180 800 1.1800 0.00%
2022-10-07 0 0.118 0.107 0.118 - - 0 0 - 1.180 1.070 1.180 - - 0 - 0.00%
2022-10-06 0 0.118 0.106 0.118 - - 0 0 - 1.180 1.060 1.180 - - 0 - 0.00%
2022-10-05 0 0.118 0.106 0.120 - - 0 0 - 1.180 1.060 1.200 - - 0 - 0.00%
2022-10-03 0 0.118 0.106 0.120 - - 0 0 - 1.180 1.060 1.200 - - 0 - 0.00%
2022-09-30 0 0.118 0.106 0.118 - - 0 0 - 1.180 1.060 1.180 - - 0 - 0.00%
2022-09-29 0 0.118 0.106 0.120 - - 0 0 - 1.180 1.060 1.200 - - 0 - 0.00%
2022-09-28 0 0.118 0.106 0.118 - - 0 0 - 1.180 1.060 1.180 - - 0 - 0.00%
2022-09-27 0 0.118 0.106 0.118 - - 0 0 - 1.180 1.060 1.180 - - 0 - 0.00%
2022-09-26 0 0.118 0.116 0.118 0.115 0.121 80,000 9,400 0.1175 1.180 1.160 1.180 1.150 1.210 8,000 1.1750 12.38%
2022-09-23 0 0.105 0.103 0.115 - - 24,000 2,512 0.1047 1.050 1.030 1.150 - - 2,400 1.0467 0.00%
2022-09-22 0 0.105 0.105 0.120 0.103 0.105 36,000 3,732 0.1037 1.050 1.050 1.200 1.030 1.050 3,600 1.0367 -11.76%
2022-09-21 0 0.119 0.119 0.126 0.119 0.119 52,000 6,188 0.1190 1.190 1.190 1.260 1.190 1.190 5,200 1.1900 0.00%
2022-09-20 0 0.119 0.115 0.119 0.115 0.120 120,000 14,000 0.1167 1.190 1.150 1.190 1.150 1.200 12,000 1.1667 17.82%
2022-09-19 0 0.101 0.101 0.116 0.101 0.103 40,000 4,072 0.1018 1.010 1.010 1.160 1.010 1.030 4,000 1.0180 -3.81%
2022-09-16 0 0.105 0.104 0.105 0.104 0.105 92,000 9,656 0.1050 1.050 1.040 1.050 1.040 1.050 9,200 1.0496 0.00%
2022-09-15 0 0.105 0.104 0.113 - - 0 0 - 1.050 1.040 1.130 - - 0 - 0.00%
2022-09-14 0 0.105 0.104 0.113 0.105 0.105 12,000 1,260 0.1050 1.050 1.040 1.130 1.050 1.050 1,200 1.0500 2.94%
2022-09-13 0 0.102 0.102 0.113 0.102 0.102 16,000 1,632 0.1020 1.020 1.020 1.130 1.020 1.020 1,600 1.0200 -1.92%
2022-09-09 0 0.104 0.104 0.113 0.104 0.104 96,000 9,984 0.1040 1.040 1.040 1.130 1.040 1.040 9,600 1.0400 -4.59%
2022-09-08 0 0.109 0.104 0.113 - - 0 0 - 1.090 1.040 1.130 - - 0 - 0.00%
2022-09-07 0 0.109 0.100 0.113 0.101 0.111 336,000 36,220 0.1078 1.090 1.000 1.130 1.010 1.110 33,600 1.0780 -3.54%
2022-09-06 0 0.113 0.113 0.124 0.113 0.115 60,000 6,820 0.1137 1.130 1.130 1.240 1.130 1.150 6,000 1.1367 -9.60%
2022-09-05 0 0.125 0.117 0.125 0.125 0.125 2,404,000 300,500 0.1250 1.250 1.170 1.250 1.250 1.250 240,400 1.2500 -3.85%
2022-09-02 0 0.130 0.115 0.130 - - 0 0 - 1.300 1.150 1.300 - - 0 - 0.00%
2022-09-01 0 0.130 0.115 0.130 - - 0 0 - 1.300 1.150 1.300 - - 0 - 0.00%
2022-08-31 0 0.130 0.115 0.130 - - 0 0 - 1.300 1.150 1.300 - - 0 - 0.00%
2022-08-30 0 0.130 0.115 0.130 - - 0 0 - 1.300 1.150 1.300 - - 0 - -2.99%
2022-08-29 0 0.134 0.115 0.135 - - 0 0 - 1.340 1.150 1.350 - - 0 - 0.00%
2022-08-26 0 0.134 0.111 0.134 0.110 0.138 244,000 27,384 0.1122 1.340 1.110 1.340 1.100 1.380 24,400 1.1223 18.58%
2022-08-25 0 0.113 0.111 0.119 - - 0 0 - 1.130 1.110 1.190 - - 0 - 0.00%
2022-08-24 0 0.113 0.110 0.121 - - 24,000 2,688 0.1120 1.130 1.100 1.210 - - 2,400 1.1200 0.00%
2022-08-23 0 0.113 0.113 0.119 - - 700,000 80,500 0.1150 1.130 1.130 1.190 - - 70,000 1.1500 0.00%
2022-08-22 0 0.113 0.113 0.127 0.113 0.119 896,000 107,252 0.1197 1.130 1.130 1.270 1.130 1.190 89,600 1.1970 -5.04%
2022-08-19 0 0.119 0.112 0.132 - - 0 0 - 1.190 1.120 1.320 - - 0 - 0.00%
2022-08-18 0 0.119 0.112 0.120 0.119 0.121 20,000 2,400 0.1200 1.190 1.120 1.200 1.190 1.210 2,000 1.2000 -0.83%
2022-08-17 0 0.120 0.112 0.121 0.112 0.121 44,000 4,964 0.1128 1.200 1.120 1.210 1.120 1.210 4,400 1.1282 -0.83%
2022-08-16 0 0.121 0.111 0.121 0.112 0.121 80,000 9,356 0.1170 1.210 1.110 1.210 1.120 1.210 8,000 1.1695 8.04%
2022-08-15 0 0.112 0.112 0.120 0.112 0.112 24,000 2,688 0.1120 1.120 1.120 1.200 1.120 1.120 2,400 1.1200 -6.67%
2022-08-12 0 0.120 0.111 0.120 0.120 0.121 100,000 12,084 0.1208 1.200 1.110 1.200 1.200 1.210 10,000 1.2084 9.09%
2022-08-11 0 0.110 0.110 0.120 0.110 0.121 124,000 14,312 0.1154 1.100 1.100 1.200 1.100 1.210 12,400 1.1542 -0.90%
2022-08-10 0 0.111 0.110 0.121 0.111 0.111 16,000 1,776 0.1110 1.110 1.100 1.210 1.110 1.110 1,600 1.1100 -9.02%
2022-08-09 0 0.122 0.114 0.122 0.122 0.123 6,548,000 779,368 0.1190 1.220 1.140 1.220 1.220 1.230 654,800 1.1902 10.91%
2022-08-08 0 0.110 0.110 0.112 0.110 0.110 32,000 3,520 0.1100 1.100 1.100 1.120 1.100 1.100 3,200 1.1000 -1.79%
2022-08-05 0 0.112 0.110 0.123 0.112 0.112 12,000 1,344 0.1120 1.120 1.100 1.230 1.120 1.120 1,200 1.1200 -9.68%
2022-08-04 0 0.124 0.114 0.124 - - 0 0 - 1.240 1.140 1.240 - - 0 - 0.00%
2022-08-03 0 0.124 0.112 0.136 - - 0 0 - 1.240 1.120 1.360 - - 0 - 0.00%
2022-08-02 0 0.124 0.112 0.124 - - 0 0 - 1.240 1.120 1.240 - - 0 - 0.00%
2022-08-01 0 0.124 0.112 0.124 0.124 0.124 48,000 5,952 0.1240 1.240 1.120 1.240 1.240 1.240 4,800 1.2400 0.00%
2022-07-29 0 0.124 0.112 0.125 0.124 0.125 12,000 1,492 0.1243 1.240 1.120 1.250 1.240 1.250 1,200 1.2433 0.00%
2022-07-28 0 0.124 0.116 0.124 - - 4,000 496 0.1240 1.240 1.160 1.240 - - 400 1.2400 9.73%
2022-07-27 0 0.113 0.102 0.121 0.113 0.118 116,000 13,608 0.1173 1.130 1.020 1.210 1.130 1.180 11,600 1.1731 -4.24%
2022-07-26 0 0.118 0.116 0.126 0.118 0.126 76,000 9,432 0.1241 1.180 1.160 1.260 1.180 1.260 7,600 1.2411 0.85%
2022-07-25 0 0.117 0.117 0.128 0.111 0.122 224,000 26,296 0.1174 1.170 1.170 1.280 1.110 1.220 22,400 1.1739 -15.83%
2022-07-22 0 0.139 0.122 0.139 - - 0 0 - 1.390 1.220 1.390 - - 0 - 0.00%
2022-07-21 0 0.139 0.122 0.139 0.138 0.139 28,000 3,888 0.1389 1.390 1.220 1.390 1.380 1.390 2,800 1.3886 6.92%
2022-07-20 0 0.130 0.115 0.139 0.130 0.130 4,000 520 0.1300 1.300 1.150 1.390 1.300 1.300 400 1.3000 0.78%
2022-07-19 0 0.129 0.120 0.130 - - 0 0 - 1.290 1.200 1.300 - - 0 - 0.00%
2022-07-18 0 0.129 0.120 0.130 - - 0 0 - 1.290 1.200 1.300 - - 0 - 0.00%
2022-07-15 0 0.129 0.121 0.130 - - 0 0 - 1.290 1.210 1.300 - - 0 - 0.00%
2022-07-14 0 0.129 0.129 0.130 - - 0 0 - 1.290 1.290 1.300 - - 0 - 3.20%
2022-07-13 0 0.125 0.110 0.125 0.125 0.125 20,000 2,500 0.1250 1.250 1.100 1.250 1.250 1.250 2,000 1.2500 -3.85%
2022-07-12 0 0.130 0.121 0.130 - - 0 0 - 1.300 1.210 1.300 - - 0 - 0.00%
2022-07-11 0 0.130 0.121 0.130 - - 0 0 - 1.300 1.210 1.300 - - 0 - 0.00%
2022-07-08 0 0.130 0.120 0.130 - - 0 0 - 1.300 1.200 1.300 - - 0 - 0.00%
2022-07-07 0 0.130 0.130 0.131 0.120 0.121 52,000 6,244 0.1201 1.300 1.300 1.310 1.200 1.210 5,200 1.2008 -0.76%
2022-07-06 0 0.131 0.120 0.131 - - 0 0 - 1.310 1.200 1.310 - - 0 - 0.00%
2022-07-05 0 0.131 0.120 0.131 - - 0 0 - 1.310 1.200 1.310 - - 0 - 0.00%
2022-07-04 0 0.131 0.131 0.132 0.126 0.126 4,000 504 0.1260 1.310 1.310 1.320 1.260 1.260 400 1.2600 -2.24%
2022-06-30 0 0.134 0.124 0.135 - - 0 0 - 1.340 1.240 1.350 - - 0 - 0.00%
2022-06-29 0 0.134 0.134 0.135 0.120 0.120 20,000 2,400 0.1200 1.340 1.340 1.350 1.200 1.200 2,000 1.2000 -0.74%
2022-06-28 0 0.135 0.120 0.135 - - 0 0 - 1.350 1.200 1.350 - - 0 - 0.00%
2022-06-27 0 0.135 0.135 0.136 0.121 0.121 4,000 484 0.1210 1.350 1.350 1.360 1.210 1.210 400 1.2100 -0.74%
2022-06-24 0 0.136 0.136 0.137 - - 0 0 - 1.360 1.360 1.370 - - 0 - 0.74%
2022-06-23 0 0.135 0.118 0.135 - - 0 0 - 1.350 1.180 1.350 - - 0 - -1.46%
2022-06-22 0 0.137 0.137 0.139 0.118 0.123 108,000 13,164 0.1219 1.370 1.370 1.390 1.180 1.230 10,800 1.2189 9.60%
2022-06-21 0 0.125 0.122 0.138 0.125 0.125 40,000 4,972 0.1243 1.250 1.220 1.380 1.250 1.250 4,000 1.2430 -8.76%
2022-06-20 0 0.137 0.123 0.139 - - 0 0 - 1.370 1.230 1.390 - - 0 - 0.00%
2022-06-17 0 0.137 0.137 0.139 0.125 0.125 12,000 1,500 0.1250 1.370 1.370 1.390 1.250 1.250 1,200 1.2500 0.00%
2022-06-16 0 0.137 0.128 0.137 - - 0 0 - 1.370 1.280 1.370 - - 0 - 0.00%
2022-06-15 0 0.137 0.122 0.138 0.137 0.137 20,000 2,740 0.1370 1.370 1.220 1.380 1.370 1.370 2,000 1.3700 1.48%
2022-06-14 0 0.135 0.135 0.138 0.125 0.125 4,000 500 0.1250 1.350 1.350 1.380 1.250 1.250 400 1.2500 8.00%
2022-06-13 0 0.125 0.114 0.125 0.122 0.125 180,000 22,140 0.1230 1.250 1.140 1.250 1.220 1.250 18,000 1.2300 -7.41%
2022-06-10 0 0.135 0.122 0.137 0.135 0.135 60,000 8,100 0.1350 1.350 1.220 1.370 1.350 1.350 6,000 1.3500 -1.46%
2022-06-09 0 0.137 0.122 0.137 - - 0 0 - 1.370 1.220 1.370 - - 0 - 0.00%
2022-06-08 0 0.137 0.130 0.138 0.137 0.138 60,000 8,228 0.1371 1.370 1.300 1.380 1.370 1.380 6,000 1.3713 11.38%
2022-06-07 0 0.123 0.123 0.137 - - 0 0 - 1.230 1.230 1.370 - - 0 - 0.00%
2022-06-06 0 0.123 0.123 0.139 0.122 0.134 208,000 26,184 0.1259 1.230 1.230 1.390 1.220 1.340 20,800 1.2588 -11.51%
2022-06-02 0 0.139 0.125 0.139 - - 0 0 - 1.390 1.250 1.390 - - 0 - -0.71%
2022-06-01 0 0.140 0.126 0.140 - - 0 0 - 1.400 1.260 1.400 - - 0 - 0.00%
2022-05-31 0 0.140 0.131 0.140 0.140 0.142 364,000 51,180 0.1406 1.400 1.310 1.400 1.400 1.420 36,400 1.4060 0.00%
2022-05-30 0 0.140 0.131 0.140 0.114 0.142 748,000 100,316 0.1341 1.400 1.310 1.400 1.140 1.420 74,800 1.3411 37.25%
2022-05-27 1 - - - - - 0 0 - 1.020 - - - - 0 - 0.00%
2022-05-26 0 0.102 0.102 0.120 0.100 0.101 96,000 9,636 0.1004 1.020 1.020 1.200 1.000 1.010 9,600 1.0038 -8.93%
2022-05-25 0 0.112 0.098 0.119 - - 0 0 - 1.120 0.980 1.190 - - 0 - 0.00%
2022-05-24 0 0.112 0.098 0.120 0.112 0.112 92,000 10,304 0.1120 1.120 0.980 1.200 1.120 1.120 9,200 1.1200 0.00%
2022-05-23 0 0.112 0.112 - 0.099 0.099 44,000 4,356 0.0990 1.120 1.120 - 0.990 0.990 4,400 0.9900 -4.27%
2022-05-20 0 0.117 0.098 0.117 - - 0 0 - 1.170 0.980 1.170 - - 0 - -3.31%
2022-05-19 0 0.121 0.121 0.125 - - 0 0 - 1.210 1.210 1.250 - - 0 - 12.04%
2022-05-18 0 0.108 0.100 - 0.100 0.110 84,000 8,748 0.1041 1.080 1.000 - 1.000 1.100 8,400 1.0414 8.00%
2022-05-17 0 0.100 0.100 - 0.100 0.100 24,000 2,400 0.1000 1.000 1.000 - 1.000 1.000 2,400 1.0000 -2.91%
2022-05-16 0 0.103 0.103 - 0.103 0.115 188,000 20,188 0.1074 1.030 1.030 - 1.030 1.150 18,800 1.0738 -10.43%
2022-05-13 0 0.115 0.102 0.115 - - 0 0 - 1.150 1.020 1.150 - - 0 - -1.71%
2022-05-12 0 0.117 0.117 0.128 0.103 0.103 24,000 2,472 0.1030 1.170 1.170 1.280 1.030 1.030 2,400 1.0300 -2.50%
2022-05-11 0 0.120 0.120 0.138 0.120 0.120 20,000 2,384 0.1192 1.200 1.200 1.380 1.200 1.200 2,000 1.1920 -14.29%
2022-05-10 0 0.140 - 0.140 - - 12,000 1,464 0.1220 1.400 - 1.400 - - 1,200 1.2200 0.00%
2022-05-06 0 0.140 0.102 0.140 0.135 0.140 84,000 11,632 0.1385 1.400 1.020 1.400 1.350 1.400 8,400 1.3848 16.67%
2022-05-05 0 0.120 0.120 0.140 0.119 0.120 124,000 14,784 0.1192 1.200 1.200 1.400 1.190 1.200 12,400 1.1923 0.00%
2022-05-04 0 0.120 0.095 0.139 0.120 0.120 100,000 12,000 0.1200 1.200 0.950 1.390 1.200 1.200 10,000 1.2000 0.00%
2022-05-03 0 0.120 - 0.130 - - 0 0 - 1.200 - 1.300 - - 0 - 0.00%
2022-04-29 0 0.120 0.096 0.130 - - 0 0 - 1.200 0.960 1.300 - - 0 - 0.00%
2022-04-28 0 0.120 0.120 0.128 - - 0 0 - 1.200 1.200 1.280 - - 0 - 9.09%
2022-04-27 0 0.110 0.110 - - - 0 0 - 1.100 1.100 - - - 0 - 10.00%
2022-04-26 0 0.100 0.100 - - - 0 0 - 1.000 1.000 - - - 0 - 6.38%
2022-04-25 0 0.094 0.094 0.121 0.090 0.118 1,292,000 133,080 0.1030 0.940 0.940 1.210 0.900 1.180 129,200 1.0300 -20.34%
2022-04-22 0 0.118 0.118 0.125 0.118 0.122 32,000 3,824 0.1195 1.180 1.180 1.250 1.180 1.220 3,200 1.1950 -4.07%
2022-04-21 0 0.123 0.120 0.125 0.121 0.125 204,000 24,712 0.1211 1.230 1.200 1.250 1.210 1.250 20,400 1.2114 0.00%
2022-04-20 0 0.123 0.121 0.125 0.123 0.123 120,000 14,760 0.1230 1.230 1.210 1.250 1.230 1.230 12,000 1.2300 -3.91%
2022-04-19 0 0.128 0.125 0.131 0.125 0.131 268,000 33,632 0.1255 1.280 1.250 1.310 1.250 1.310 26,800 1.2549 -1.54%
2022-04-14 0 0.130 0.128 0.141 0.130 0.141 12,000 1,648 0.1373 1.300 1.280 1.410 1.300 1.410 1,200 1.3733 -5.80%
2022-04-13 0 0.138 0.125 0.140 - - 0 0 - 1.380 1.250 1.400 - - 0 - 0.00%
2022-04-12 0 0.138 0.128 0.138 0.138 0.138 8,000 1,104 0.1380 1.380 1.280 1.380 1.380 1.380 800 1.3800 -2.82%
2022-04-11 0 0.142 0.126 0.142 - - 0 0 - 1.420 1.260 1.420 - - 0 - 0.00%
2022-04-08 0 0.142 0.130 0.142 - - 0 0 - 1.420 1.300 1.420 - - 0 - 0.00%
2022-04-07 0 0.142 0.130 0.142 - - 0 0 - 1.420 1.300 1.420 - - 0 - 0.00%
2022-04-06 0 0.142 0.125 0.142 0.143 0.143 300,000 42,900 0.1430 1.420 1.250 1.420 1.430 1.430 30,000 1.4300 -0.70%
2022-04-04 0 0.143 0.132 0.144 0.131 0.147 352,000 50,064 0.1422 1.430 1.320 1.440 1.310 1.470 35,200 1.4223 12.60%
2022-04-01 0 0.127 0.121 0.129 - - 0 0 - 1.270 1.210 1.290 - - 0 - -2.31%
2022-03-31 0 0.130 0.125 0.130 0.133 0.134 56,000 7,460 0.1332 1.300 1.250 1.300 1.330 1.340 5,600 1.3321 -2.26%
2022-03-30 0 0.133 0.133 0.147 0.130 0.130 4,000 520 0.1300 1.330 1.330 1.470 1.300 1.300 400 1.3000 -9.52%
2022-03-29 0 0.147 0.133 0.147 0.145 0.149 56,000 8,272 0.1477 1.470 1.330 1.470 1.450 1.490 5,600 1.4771 10.53%
2022-03-28 0 0.133 0.120 0.133 0.133 0.133 4,000 532 0.1330 1.330 1.200 1.330 1.330 1.330 400 1.3300 2.31%
2022-03-25 0 0.130 0.120 0.130 0.130 0.134 68,000 8,868 0.1304 1.300 1.200 1.300 1.300 1.340 6,800 1.3041 8.33%
2022-03-24 0 0.120 0.119 0.135 0.120 0.120 4,000 480 0.1200 1.200 1.190 1.350 1.200 1.200 400 1.2000 -4.76%
2022-03-23 0 0.126 0.119 0.130 0.124 0.131 368,000 47,316 0.1286 1.260 1.190 1.300 1.240 1.310 36,800 1.2858 3.28%
2022-03-22 0 0.122 0.122 0.135 - - 0 0 - 1.220 1.220 1.350 - - 0 - 0.00%
2022-03-21 0 0.122 0.122 0.125 0.118 0.148 580,000 70,780 0.1220 1.220 1.220 1.250 1.180 1.480 58,000 1.2203 -14.69%
2022-03-18 0 0.143 0.136 0.143 0.144 0.149 28,000 4,072 0.1454 1.430 1.360 1.430 1.440 1.490 2,800 1.4543 8.33%
2022-03-17 0 0.132 0.132 0.143 0.118 0.149 1,660,000 201,276 0.1213 1.320 1.320 1.430 1.180 1.490 166,000 1.2125 -12.00%
2022-03-16 0 0.150 0.130 0.150 0.150 0.171 240,000 36,648 0.1527 1.500 1.300 1.500 1.500 1.710 24,000 1.5270 -14.29%
2022-03-15 0 0.175 - 0.175 - - 0 0 - 1.750 - 1.750 - - 0 - -2.78%
2022-03-14 0 0.180 0.120 0.180 0.101 0.185 76,000 13,680 0.1800 1.800 1.200 1.800 1.010 1.850 7,600 1.8000 -2.70%
2022-03-11 0 0.185 - 0.185 0.185 0.200 160,000 31,284 0.1955 1.850 - 1.850 1.850 2.000 16,000 1.9553 -7.50%
2022-03-10 0 0.200 - 0.200 0.200 0.200 48,000 9,600 0.2000 2.000 - 2.000 2.000 2.000 4,800 2.0000 -1.48%
2022-03-09 0 0.203 - 0.203 - - 0 0 - 2.030 - 2.030 - - 0 - -2.87%
2022-03-08 0 0.209 0.209 0.210 - - 0 0 - 2.090 2.090 2.100 - - 0 - 10.00%
2022-03-07 0 0.190 0.098 0.190 0.190 0.190 12,000 2,280 0.1900 1.900 0.980 1.900 1.900 1.900 1,200 1.9000 0.00%
2022-03-04 0 0.190 0.051 0.190 - - 0 0 - 1.900 0.510 1.900 - - 0 - 0.00%
2022-03-03 0 0.190 0.189 0.190 0.190 0.190 220,000 41,800 0.1900 1.900 1.890 1.900 1.900 1.900 22,000 1.9000 -4.04%
2022-03-02 0 0.198 0.101 0.198 - - 4,000 792 0.1980 1.980 1.010 1.980 - - 400 1.9800 0.00%
2022-03-01 0 0.198 - 0.198 0.199 0.200 32,000 6,372 0.1991 1.980 - 1.980 1.990 2.000 3,200 1.9913 -0.50%
2022-02-28 0 0.199 0.190 0.199 0.200 0.200 4,000 800 0.2000 1.990 1.900 1.990 2.000 2.000 400 2.0000 -3.40%
2022-02-25 0 0.206 - 0.206 - - 0 0 - 2.060 - 2.060 - - 0 - 0.00%
2022-02-24 0 0.206 - 0.206 - - 0 0 - 2.060 - 2.060 - - 0 - -1.44%
2022-02-23 0 0.209 0.209 0.215 - - 0 0 - 2.090 2.090 2.150 - - 0 - 11.76%
2022-02-22 0 0.187 0.187 0.215 0.187 0.187 20,000 3,740 0.1870 1.870 1.870 2.150 1.870 1.870 2,000 1.8700 -6.50%
2022-02-21 0 0.200 0.190 0.200 - - 0 0 - 2.000 1.900 2.000 - - 0 - 0.00%
2022-02-18 0 0.200 0.187 0.200 0.200 0.200 80,000 16,000 0.2000 2.000 1.870 2.000 2.000 2.000 8,000 2.0000 0.00%
2022-02-17 0 0.200 0.188 0.215 - - 0 0 - 2.000 1.880 2.150 - - 0 - 0.00%
2022-02-16 0 0.200 0.200 0.215 0.200 0.215 196,000 39,360 0.2008 2.000 2.000 2.150 2.000 2.150 19,600 2.0082 -1.96%
2022-02-15 0 0.204 0.190 0.203 0.204 0.204 4,000 816 0.2040 2.040 1.900 2.030 2.040 2.040 400 2.0400 0.49%
2022-02-14 0 0.203 0.190 0.204 0.203 0.207 284,000 58,076 0.2045 2.030 1.900 2.040 2.030 2.070 28,400 2.0449 -1.93%
2022-02-11 0 0.207 0.207 0.215 0.205 0.205 172,000 35,260 0.2050 2.070 2.070 2.150 2.050 2.050 17,200 2.0500 -3.27%
2022-02-10 0 0.214 0.214 0.215 0.214 0.215 1,216,000 260,232 0.2140 2.140 2.140 2.150 2.140 2.150 121,600 2.1401 0.00%
2022-02-09 0 0.214 0.211 0.215 0.214 0.215 44,000 9,444 0.2146 2.140 2.110 2.150 2.140 2.150 4,400 2.1464 0.00%
2022-02-08 0 0.214 0.214 0.215 0.214 0.216 76,000 16,284 0.2143 2.140 2.140 2.150 2.140 2.160 7,600 2.1426 -0.47%
2022-02-07 0 0.215 0.215 0.220 - - 0 0 - 2.150 2.150 2.200 - - 0 - 1.90%
2022-02-04 0 0.211 0.211 0.220 0.210 0.219 240,000 50,664 0.2111 2.110 2.110 2.200 2.100 2.190 24,000 2.1110 0.48%
2022-01-31 0 0.210 0.205 0.226 - - 0 0 - 2.100 2.050 2.260 - - 0 - 0.00%
2022-01-28 0 0.210 0.210 0.226 0.200 0.214 136,000 28,240 0.2076 2.100 2.100 2.260 2.000 2.140 13,600 2.0765 -3.67%
2022-01-27 0 0.218 0.210 0.218 - - 0 0 - 2.180 2.100 2.180 - - 0 - -0.91%
2022-01-26 0 0.220 0.209 0.220 0.215 0.228 1,256,000 278,180 0.2215 2.200 2.090 2.200 2.150 2.280 125,600 2.2148 7.32%
2022-01-25 0 0.205 0.200 0.218 0.190 0.285 5,116,000 1,149,648 0.2247 2.050 2.000 2.180 1.900 2.850 511,600 2.2472 -29.31%
2022-01-24 0 0.290 0.285 0.290 0.285 0.295 220,000 63,660 0.2894 2.900 2.850 2.900 2.850 2.950 22,000 2.8936 -3.33%
2022-01-21 0 0.300 0.300 0.305 0.295 0.315 6,496,000 1,951,980 0.3005 3.000 3.000 3.050 2.950 3.150 649,600 3.0049 -4.76%
2022-01-20 0 0.315 0.310 0.315 0.310 0.320 124,000 38,640 0.3116 3.150 3.100 3.150 3.100 3.200 12,400 3.1161 -5.97%
2022-01-19 0 0.335 0.315 0.335 0.315 0.340 156,000 49,780 0.3191 3.350 3.150 3.350 3.150 3.400 15,600 3.1910 -1.47%
2022-01-18 0 0.340 0.325 0.340 0.305 0.350 15,820,000 5,217,460 0.3298 3.400 3.250 3.400 3.050 3.500 1,582,000 3.2980 7.94%
2022-01-17 0 0.315 0.310 0.320 0.300 0.360 7,592,000 2,436,840 0.3210 3.150 3.100 3.200 3.000 3.600 759,200 3.2097 -13.70%
2022-01-14 0 0.365 0.350 0.365 0.350 0.385 720,000 255,560 0.3549 3.650 3.500 3.650 3.500 3.850 72,000 3.5494 -5.19%
2022-01-13 0 0.385 0.370 0.385 0.375 0.420 1,464,000 577,380 0.3944 3.850 3.700 3.850 3.750 4.200 146,400 3.9439 -3.75%
2022-01-12 0 0.400 0.390 0.400 0.375 0.420 13,984,000 5,623,880 0.4022 4.000 3.900 4.000 3.750 4.200 1,398,400 4.0217 6.67%
2022-01-11 0 0.375 0.360 0.375 0.335 0.375 348,000 122,800 0.3529 3.750 3.600 3.750 3.350 3.750 34,800 3.5287 4.17%
2022-01-10 0 0.360 0.350 0.360 0.300 0.390 748,000 248,580 0.3323 3.600 3.500 3.600 3.000 3.900 74,800 3.3233 1.41%
2022-01-07 0 0.355 0.335 0.355 0.350 0.375 1,288,000 474,400 0.3683 3.550 3.350 3.550 3.500 3.750 128,800 3.6832 -4.05%
2022-01-06 0 0.370 0.365 0.370 0.360 0.380 24,000 8,960 0.3733 3.700 3.650 3.700 3.600 3.800 2,400 3.7333 -1.33%
2022-01-05 0 0.375 0.365 0.375 0.370 0.395 848,000 318,740 0.3759 3.750 3.650 3.750 3.700 3.950 84,800 3.7587 -1.32%
2022-01-04 0 0.380 0.370 0.380 0.360 0.400 3,664,000 1,435,760 0.3919 3.800 3.700 3.800 3.600 4.000 366,400 3.9186 2.70%
2022-01-03 0 0.370 0.365 0.370 0.350 0.380 472,000 170,040 0.3603 3.700 3.650 3.700 3.500 3.800 47,200 3.6025 -5.13%
2021-12-31 0 0.390 0.380 0.390 0.310 0.390 1,036,000 345,360 0.3334 3.900 3.800 3.900 3.100 3.900 103,600 3.3336 30.00%
2021-12-30 0 0.300 0.295 0.300 0.300 0.330 832,000 253,580 0.3048 3.000 2.950 3.000 3.000 3.300 83,200 3.0478 1.69%
2021-12-29 0 0.295 0.285 0.310 - - 0 0 - 2.950 2.850 3.100 - - 0 - 0.00%
2021-12-28 0 0.295 0.295 0.305 0.295 0.315 24,000 7,160 0.2983 2.950 2.950 3.050 2.950 3.150 2,400 2.9833 -7.81%
2021-12-24 0 0.320 0.310 0.320 0.295 0.320 116,000 34,360 0.2962 3.200 3.100 3.200 2.950 3.200 11,600 2.9621 8.47%
2021-12-23 0 0.295 0.285 0.300 0.295 0.295 36,000 10,620 0.2950 2.950 2.850 3.000 2.950 2.950 3,600 2.9500 -1.67%
2021-12-22 0 0.300 0.295 0.300 0.300 0.305 792,000 237,640 0.3001 3.000 2.950 3.000 3.000 3.050 79,200 3.0005 -1.64%
2021-12-21 0 0.305 0.295 0.305 0.305 0.325 588,000 190,220 0.3235 3.050 2.950 3.050 3.050 3.250 58,800 3.2350 0.00%
2021-12-20 0 0.305 0.285 0.305 0.285 0.305 40,000 11,660 0.2915 3.050 2.850 3.050 2.850 3.050 4,000 2.9150 0.00%
2021-12-17 0 0.305 0.290 0.305 0.300 0.305 736,000 220,820 0.3000 3.050 2.900 3.050 3.000 3.050 73,600 3.0003 0.00%
2021-12-16 0 0.305 0.300 0.305 0.305 0.305 556,000 169,580 0.3050 3.050 3.000 3.050 3.050 3.050 55,600 3.0500 -1.61%
2021-12-15 0 0.310 0.290 0.310 0.300 0.310 436,000 132,800 0.3046 3.100 2.900 3.100 3.000 3.100 43,600 3.0459 1.64%
2021-12-14 0 0.305 0.300 0.305 0.295 0.330 1,160,000 342,560 0.2953 3.050 3.000 3.050 2.950 3.300 116,000 2.9531 -1.61%
2021-12-13 0 0.310 0.300 0.310 0.310 0.315 596,000 184,800 0.3101 3.100 3.000 3.100 3.100 3.150 59,600 3.1007 -1.59%
2021-12-10 0 0.315 0.285 0.315 0.300 0.315 336,000 102,740 0.3058 3.150 2.850 3.150 3.000 3.150 33,600 3.0577 1.61%
2021-12-09 0 0.310 0.305 0.310 0.310 0.320 984,000 314,200 0.3193 3.100 3.050 3.100 3.100 3.200 98,400 3.1931 -3.12%
2021-12-08 0 0.320 0.315 0.320 0.320 0.330 896,000 294,920 0.3292 3.200 3.150 3.200 3.200 3.300 89,600 3.2915 0.00%
2021-12-07 0 0.320 0.315 0.325 0.315 0.320 1,136,000 359,260 0.3163 3.200 3.150 3.250 3.150 3.200 113,600 3.1625 -1.54%
2021-12-06 0 0.325 0.310 0.325 0.325 0.325 8,000 2,600 0.3250 3.250 3.100 3.250 3.250 3.250 800 3.2500 0.00%
2021-12-03 0 0.325 0.320 0.325 0.325 0.325 848,000 275,600 0.3250 3.250 3.200 3.250 3.250 3.250 84,800 3.2500 1.56%
2021-12-02 0 0.320 0.310 0.320 0.310 0.320 904,000 284,540 0.3148 3.200 3.100 3.200 3.100 3.200 90,400 3.1476 0.00%
2021-12-01 0 0.320 0.310 0.320 0.320 0.320 68,000 21,760 0.3200 3.200 3.100 3.200 3.200 3.200 6,800 3.2000 0.00%
2021-11-30 0 0.320 0.300 0.320 0.310 0.325 1,004,000 325,340 0.3240 3.200 3.000 3.200 3.100 3.250 100,400 3.2404 3.23%
2021-11-29 0 0.310 0.310 0.320 0.305 0.325 880,000 276,980 0.3148 3.100 3.100 3.200 3.050 3.250 88,000 3.1475 1.64%
2021-11-26 0 0.305 0.300 0.320 0.290 0.315 392,000 121,840 0.3108 3.050 3.000 3.200 2.900 3.150 39,200 3.1082 -6.15%
2021-11-25 0 0.325 0.310 0.325 0.310 0.325 36,000 11,220 0.3117 3.250 3.100 3.250 3.100 3.250 3,600 3.1167 4.84%
2021-11-24 0 0.310 0.285 0.315 0.300 0.325 760,000 234,640 0.3087 3.100 2.850 3.150 3.000 3.250 76,000 3.0874 1.64%
2021-11-23 0 0.305 0.300 0.325 0.285 0.305 132,000 39,360 0.2982 3.050 3.000 3.250 2.850 3.050 13,200 2.9818 0.00%
2021-11-22 0 0.305 0.305 0.310 0.305 0.330 184,000 57,560 0.3128 3.050 3.050 3.100 3.050 3.300 18,400 3.1283 -6.15%
2021-11-19 0 0.325 0.315 0.325 0.305 0.340 776,000 254,480 0.3279 3.250 3.150 3.250 3.050 3.400 77,600 3.2794 1.56%
2021-11-18 0 0.320 0.310 0.330 0.320 0.335 1,204,000 400,120 0.3323 3.200 3.100 3.300 3.200 3.350 120,400 3.3233 -4.48%
2021-11-17 0 0.335 0.335 0.345 0.330 0.335 852,000 284,680 0.3341 3.350 3.350 3.450 3.300 3.350 85,200 3.3413 1.52%
2021-11-16 0 0.330 0.330 0.340 0.330 0.345 1,884,000 642,080 0.3408 3.300 3.300 3.400 3.300 3.450 188,400 3.4081 -2.94%
2021-11-15 0 0.340 0.340 0.350 0.330 0.350 1,064,000 364,560 0.3426 3.400 3.400 3.500 3.300 3.500 106,400 3.4263 -5.56%
2021-11-12 0 0.360 0.345 0.365 0.340 0.360 692,000 246,560 0.3563 3.600 3.450 3.650 3.400 3.600 69,200 3.5630 2.86%
2021-11-11 0 0.350 0.345 0.350 0.350 0.350 596,000 208,600 0.3500 3.500 3.450 3.500 3.500 3.500 59,600 3.5000 0.00%
2021-11-10 0 0.350 0.345 0.360 0.340 0.355 920,000 322,080 0.3501 3.500 3.450 3.600 3.400 3.550 92,000 3.5009 -2.78%
2021-11-09 0 0.360 0.355 0.360 0.335 0.390 17,268,000 6,062,100 0.3511 3.600 3.550 3.600 3.350 3.900 1,726,800 3.5106 7.46%
2021-11-08 0 0.335 0.335 0.350 0.330 0.365 1,364,000 486,840 0.3569 3.350 3.350 3.500 3.300 3.650 136,400 3.5692 -6.94%
2021-11-05 0 0.360 0.350 0.360 0.350 0.360 1,264,000 447,140 0.3538 3.600 3.500 3.600 3.500 3.600 126,400 3.5375 2.86%
2021-11-04 0 0.350 0.340 0.360 0.340 0.360 2,156,000 758,460 0.3518 3.500 3.400 3.600 3.400 3.600 215,600 3.5179 -5.41%
2021-11-03 0 0.370 0.360 0.370 0.360 0.380 1,320,000 493,860 0.3741 3.700 3.600 3.700 3.600 3.800 132,000 3.7414 -2.63%
2021-11-02 0 0.380 0.360 0.380 0.355 0.380 1,412,000 508,560 0.3602 3.800 3.600 3.800 3.550 3.800 141,200 3.6017 4.11%
2021-11-01 0 0.365 0.365 0.370 0.360 0.365 1,124,000 409,500 0.3643 3.650 3.650 3.700 3.600 3.650 112,400 3.6432 -3.95%
2021-10-29 0 0.380 0.360 0.380 0.365 0.380 1,308,000 480,980 0.3677 3.800 3.600 3.800 3.650 3.800 130,800 3.6772 1.33%
2021-10-28 0 0.375 0.355 0.375 0.350 0.380 1,160,000 419,680 0.3618 3.750 3.550 3.750 3.500 3.800 116,000 3.6179 4.17%
2021-10-27 0 0.360 0.355 0.360 0.355 0.380 1,352,000 510,780 0.3778 3.600 3.550 3.600 3.550 3.800 135,200 3.7780 -5.26%
2021-10-26 0 0.380 0.355 0.380 0.375 0.385 1,352,000 510,340 0.3775 3.800 3.550 3.800 3.750 3.850 135,200 3.7747 -1.30%
2021-10-25 0 0.385 0.375 0.380 0.370 0.395 336,000 132,160 0.3933 3.850 3.750 3.800 3.700 3.950 33,600 3.9333 5.48%
2021-10-22 0 0.365 0.350 0.365 0.365 0.370 672,000 245,320 0.3651 3.650 3.500 3.650 3.650 3.700 67,200 3.6506 0.00%
2021-10-21 0 0.365 0.350 0.370 0.365 0.370 1,004,000 366,500 0.3650 3.650 3.500 3.700 3.650 3.700 100,400 3.6504 -1.35%
2021-10-20 0 0.370 0.350 0.370 0.365 0.370 1,032,000 376,740 0.3651 3.700 3.500 3.700 3.650 3.700 103,200 3.6506 0.00%
2021-10-19 0 0.370 0.350 0.370 0.365 0.370 1,344,000 493,980 0.3675 3.700 3.500 3.700 3.650 3.700 134,400 3.6754 0.00%
2021-10-18 0 0.370 0.345 0.370 0.345 0.370 1,740,000 636,040 0.3655 3.700 3.450 3.700 3.450 3.700 174,000 3.6554 -2.63%
2021-10-15 0 0.380 0.365 0.380 0.365 0.380 716,000 268,500 0.3750 3.800 3.650 3.800 3.650 3.800 71,600 3.7500 4.11%
2021-10-12 0 0.365 0.350 0.365 0.365 0.365 1,076,000 392,740 0.3650 3.650 3.500 3.650 3.650 3.650 107,600 3.6500 0.00%
2021-10-11 0 0.365 0.355 0.370 0.365 0.375 1,548,000 565,640 0.3654 3.650 3.550 3.700 3.650 3.750 154,800 3.6540 2.82%
2021-10-08 0 0.355 0.355 0.375 0.345 0.355 976,000 342,080 0.3505 3.550 3.550 3.750 3.450 3.550 97,600 3.5049 2.90%
2021-10-07 0 0.345 0.340 0.345 0.330 0.360 1,312,000 455,180 0.3469 3.450 3.400 3.450 3.300 3.600 131,200 3.4694 -5.48%
2021-10-06 0 0.365 0.360 0.375 0.365 0.380 280,000 103,120 0.3683 3.650 3.600 3.750 3.650 3.800 28,000 3.6829 -3.95%
2021-10-05 0 0.380 0.370 0.380 0.365 0.385 1,196,000 450,360 0.3766 3.800 3.700 3.800 3.650 3.850 119,600 3.7656 4.11%
2021-10-04 0 0.365 0.350 0.365 0.360 0.365 1,730,000 629,180 0.3637 3.650 3.500 3.650 3.600 3.650 173,000 3.6369 0.00%
2021-09-30 0 0.365 0.365 0.375 0.360 0.370 1,780,000 653,120 0.3669 3.650 3.650 3.750 3.600 3.700 178,000 3.6692 -1.35%
2021-09-29 0 0.370 0.360 0.370 0.360 0.370 2,692,000 982,060 0.3648 3.700 3.600 3.700 3.600 3.700 269,200 3.6481 0.00%
2021-09-28 0 0.370 0.360 0.370 0.360 0.375 2,116,000 780,800 0.3690 3.700 3.600 3.700 3.600 3.750 211,600 3.6900 -1.33%
2021-09-27 0 0.375 0.370 0.375 0.370 0.380 3,005,000 1,125,720 0.3746 3.750 3.700 3.750 3.700 3.800 300,500 3.7462 -2.60%
2021-09-24 0 0.385 0.370 0.385 0.375 0.390 2,132,000 807,220 0.3786 3.850 3.700 3.850 3.750 3.900 213,200 3.7862 -3.75%
2021-09-23 0 0.400 0.385 0.395 0.385 0.405 1,744,000 680,520 0.3902 4.000 3.850 3.950 3.850 4.050 174,400 3.9021 0.00%
2021-09-21 0 0.400 0.385 0.400 - - 0 0 - 4.000 3.850 4.000 - - 0 - 0.00%
2021-09-20 0 0.400 0.390 0.400 0.380 0.405 2,568,000 1,019,460 0.3970 4.000 3.900 4.000 3.800 4.050 256,800 3.9699 0.00%
2021-09-17 0 0.400 0.385 0.400 0.385 0.410 2,612,000 1,029,580 0.3942 4.000 3.850 4.000 3.850 4.100 261,200 3.9417 -2.44%
2021-09-16 0 0.410 0.395 0.410 0.365 0.410 2,632,000 1,010,860 0.3841 4.100 3.950 4.100 3.650 4.100 263,200 3.8407 5.13%
2021-09-15 0 0.390 0.380 0.390 0.375 0.390 2,628,000 1,014,760 0.3861 3.900 3.800 3.900 3.750 3.900 262,800 3.8613 -1.27%
2021-09-14 0 0.395 0.385 0.395 0.390 0.395 2,568,000 1,005,980 0.3917 3.950 3.850 3.950 3.900 3.950 256,800 3.9174 -1.25%
2021-09-13 0 0.400 0.385 0.405 0.370 0.410 2,652,000 1,016,900 0.3834 4.000 3.850 4.050 3.700 4.100 265,200 3.8345 2.56%
2021-09-10 0 0.390 0.380 0.390 0.380 0.390 2,668,000 1,021,100 0.3827 3.900 3.800 3.900 3.800 3.900 266,800 3.8272 0.00%
2021-09-09 0 0.390 0.380 0.390 0.370 0.385 2,732,000 1,035,560 0.3790 3.900 3.800 3.900 3.700 3.850 273,200 3.7905 -1.27%
2021-09-08 0 0.395 0.385 0.395 0.390 0.400 2,688,000 1,049,100 0.3903 3.950 3.850 3.950 3.900 4.000 268,800 3.9029 1.28%
2021-09-07 0 0.390 0.380 0.390 0.380 0.390 2,832,000 1,085,480 0.3833 3.900 3.800 3.900 3.800 3.900 283,200 3.8329 0.00%
2021-09-06 0 0.390 0.370 0.390 0.380 0.390 3,000,000 1,145,140 0.3817 3.900 3.700 3.900 3.800 3.900 300,000 3.8171 0.00%
2021-09-03 0 0.390 0.380 0.390 0.380 0.390 3,064,000 1,179,700 0.3850 3.900 3.800 3.900 3.800 3.900 306,400 3.8502 1.30%
2021-09-02 0 0.385 0.375 0.385 0.370 0.385 2,928,000 1,108,520 0.3786 3.850 3.750 3.850 3.700 3.850 292,800 3.7859 -2.53%
2021-09-01 0 0.395 0.380 0.395 0.380 0.395 2,916,000 1,127,980 0.3868 3.950 3.800 3.950 3.800 3.950 291,600 3.8682 0.00%
2021-08-31 0 0.395 0.385 0.395 0.375 0.395 3,144,000 1,213,760 0.3861 3.950 3.850 3.950 3.750 3.950 314,400 3.8606 0.00%
2021-08-30 0 0.395 0.380 0.395 0.360 0.395 3,200,000 1,230,200 0.3844 3.950 3.800 3.950 3.600 3.950 320,000 3.8444 1.28%
2021-08-27 0 0.390 0.385 0.390 0.380 0.390 3,840,000 1,472,180 0.3834 3.900 3.850 3.900 3.800 3.900 384,000 3.8338 -1.27%
2021-08-26 0 0.395 0.385 0.395 0.385 0.400 5,564,000 2,165,100 0.3891 3.950 3.850 3.950 3.850 4.000 556,400 3.8913 -1.25%
2021-08-25 0 0.400 0.385 0.395 0.380 0.400 2,788,000 1,071,300 0.3843 4.000 3.850 3.950 3.800 4.000 278,800 3.8425 2.56%
2021-08-24 0 0.390 0.385 0.390 0.385 0.395 2,652,000 1,031,260 0.3889 3.900 3.850 3.900 3.850 3.950 265,200 3.8886 0.00%
2021-08-23 0 0.390 0.385 0.390 0.375 0.390 2,744,000 1,047,160 0.3816 3.900 3.850 3.900 3.750 3.900 274,400 3.8162 2.63%
2021-08-20 0 0.380 0.380 0.390 0.380 0.395 2,684,000 1,042,520 0.3884 3.800 3.800 3.900 3.800 3.950 268,400 3.8842 -2.56%
2021-08-19 0 0.390 0.380 0.390 0.380 0.390 2,648,000 1,026,920 0.3878 3.900 3.800 3.900 3.800 3.900 264,800 3.8781 -2.50%
2021-08-18 0 0.400 0.395 0.400 0.390 0.405 2,620,000 1,028,740 0.3926 4.000 3.950 4.000 3.900 4.050 262,000 3.9265 3.90%
2021-08-17 0 0.385 0.380 0.395 0.380 0.420 2,652,000 1,061,240 0.4002 3.850 3.800 3.950 3.800 4.200 265,200 4.0017 -3.75%
2021-08-16 0 0.400 0.395 0.400 0.385 0.410 2,756,000 1,095,020 0.3973 4.000 3.950 4.000 3.850 4.100 275,600 3.9732 2.56%
2021-08-13 0 0.390 0.380 0.390 0.385 0.410 2,624,000 1,013,880 0.3864 3.900 3.800 3.900 3.850 4.100 262,400 3.8639 1.30%
2021-08-12 0 0.385 0.380 0.385 0.365 0.390 4,088,000 1,513,360 0.3702 3.850 3.800 3.850 3.650 3.900 408,800 3.7020 4.05%
2021-08-11 0 0.370 0.365 0.370 0.365 0.440 7,856,000 3,065,000 0.3901 3.700 3.650 3.700 3.650 4.400 785,600 3.9015 -15.91%
2021-08-10 0 0.440 0.430 0.440 0.420 0.450 3,680,000 1,585,460 0.4308 4.400 4.300 4.400 4.200 4.500 368,000 4.3083 1.15%
2021-08-09 0 0.435 0.425 0.435 0.400 0.435 2,916,000 1,236,000 0.4239 4.350 4.250 4.350 4.000 4.350 291,600 4.2387 -1.14%
2021-08-06 0 0.440 0.430 0.440 0.435 0.450 2,404,000 1,058,700 0.4404 4.400 4.300 4.400 4.350 4.500 240,400 4.4039 -2.22%
2021-08-05 0 0.450 0.430 0.450 0.445 0.455 2,304,000 1,035,480 0.4494 4.500 4.300 4.500 4.450 4.550 230,400 4.4943 0.00%
2021-08-04 0 0.450 0.445 0.450 0.420 0.450 2,300,000 1,006,400 0.4376 4.500 4.450 4.500 4.200 4.500 230,000 4.3757 0.00%
2021-08-03 0 0.450 0.435 0.450 0.425 0.460 2,660,000 1,156,120 0.4346 4.500 4.350 4.500 4.250 4.600 266,000 4.3463 2.27%
2021-08-02 0 0.440 0.425 0.440 0.405 0.445 3,136,000 1,370,240 0.4369 4.400 4.250 4.400 4.050 4.450 313,600 4.3694 0.00%
2021-07-30 0 0.440 0.430 0.440 0.425 0.445 3,560,000 1,564,080 0.4393 4.400 4.300 4.400 4.250 4.450 356,000 4.3935 0.00%
2021-07-29 0 0.440 0.425 0.440 0.425 0.450 2,568,000 1,112,160 0.4331 4.400 4.250 4.400 4.250 4.500 256,800 4.3308 4.76%
2021-07-28 0 0.420 0.405 0.420 0.405 0.425 780,000 321,620 0.4123 4.200 4.050 4.200 4.050 4.250 78,000 4.1233 3.70%
2021-07-27 0 0.405 0.395 0.405 0.365 0.420 1,384,000 529,000 0.3822 4.050 3.950 4.050 3.650 4.200 138,400 3.8223 3.85%
2021-07-26 0 0.390 0.390 0.410 0.390 0.400 276,000 110,040 0.3987 3.900 3.900 4.100 3.900 4.000 27,600 3.9870 -6.02%
2021-07-23 0 0.415 0.400 0.415 0.400 0.450 1,336,000 546,420 0.4090 4.150 4.000 4.150 4.000 4.500 133,600 4.0900 0.00%
2021-07-22 0 0.415 0.415 0.430 0.405 0.540 2,864,000 1,330,480 0.4646 4.150 4.150 4.300 4.050 5.400 286,400 4.6455 -18.63%
2021-07-21 0 0.510 0.495 0.510 0.485 0.530 988,000 491,440 0.4974 5.100 4.950 5.100 4.850 5.300 98,800 4.9741 0.00%
2021-07-20 0 0.510 0.490 0.510 0.475 0.520 552,000 271,660 0.4921 5.100 4.900 5.100 4.750 5.200 55,200 4.9214 0.00%
2021-07-19 0 0.510 0.500 0.510 0.490 0.580 832,000 422,460 0.5078 5.100 5.000 5.100 4.900 5.800 83,200 5.0776 -3.77%
2021-07-16 0 0.530 0.520 0.530 0.495 0.580 544,000 278,520 0.5120 5.300 5.200 5.300 4.950 5.800 54,400 5.1199 1.92%
2021-07-15 0 0.520 0.510 0.520 0.500 0.540 1,620,000 853,560 0.5269 5.200 5.100 5.200 5.000 5.400 162,000 5.2689 -3.70%
2021-07-14 0 0.540 0.520 0.540 0.500 0.580 4,548,000 2,476,520 0.5445 5.400 5.200 5.400 5.000 5.800 454,800 5.4453 12.50%
2021-07-13 0 0.480 0.465 0.480 0.425 0.495 1,708,000 770,420 0.4511 4.800 4.650 4.800 4.250 4.950 170,800 4.5107 7.87%
2021-07-12 0 0.445 0.425 0.450 0.395 0.450 1,928,000 805,840 0.4180 4.450 4.250 4.500 3.950 4.500 192,800 4.1797 14.10%
2021-07-09 0 0.390 0.390 0.405 0.390 0.390 28,000 10,920 0.3900 3.900 3.900 4.050 3.900 3.900 2,800 3.9000 0.00%
2021-07-08 0 0.390 0.390 0.400 0.380 0.405 2,240,000 903,100 0.4032 3.900 3.900 4.000 3.800 4.050 224,000 4.0317 0.00%
2021-07-07 0 0.390 0.390 0.395 0.385 0.405 104,000 41,780 0.4017 3.900 3.900 3.950 3.850 4.050 10,400 4.0173 -1.27%
2021-07-06 0 0.395 0.385 0.395 0.385 0.400 308,000 120,800 0.3922 3.950 3.850 3.950 3.850 4.000 30,800 3.9221 2.60%
2021-07-05 0 0.385 0.385 0.390 0.385 0.390 48,000 18,500 0.3854 3.850 3.850 3.900 3.850 3.900 4,800 3.8542 0.00%
2021-07-02 0 0.385 0.385 0.400 0.385 0.385 60,000 23,100 0.3850 3.850 3.850 4.000 3.850 3.850 6,000 3.8500 0.00%
2021-06-30 0 0.385 0.385 0.395 0.380 0.395 52,000 20,320 0.3908 3.850 3.850 3.950 3.800 3.950 5,200 3.9077 0.00%
2021-06-29 0 0.385 0.385 0.390 0.380 0.400 48,000 18,640 0.3883 3.850 3.850 3.900 3.800 4.000 4,800 3.8833 -3.75%
2021-06-28 0 0.400 0.390 0.400 0.390 0.410 308,000 126,120 0.4095 4.000 3.900 4.000 3.900 4.100 30,800 4.0948 -2.44%
2021-06-25 0 0.410 0.385 0.410 0.385 0.410 24,000 9,540 0.3975 4.100 3.850 4.100 3.850 4.100 2,400 3.9750 2.50%
2021-06-24 0 0.400 0.350 0.400 0.400 0.405 496,000 198,480 0.4002 4.000 3.500 4.000 4.000 4.050 49,600 4.0016 0.00%
2021-06-23 0 0.400 0.380 0.400 0.395 0.400 32,000 12,760 0.3988 4.000 3.800 4.000 3.950 4.000 3,200 3.9875 1.27%
2021-06-22 0 0.395 0.385 0.400 0.380 0.400 60,000 23,460 0.3910 3.950 3.850 4.000 3.800 4.000 6,000 3.9100 0.00%
2021-06-21 0 0.395 0.385 0.395 0.385 0.395 12,000 4,700 0.3917 3.950 3.850 3.950 3.850 3.950 1,200 3.9167 -3.66%
2021-06-18 0 0.410 0.390 0.410 0.375 0.410 472,000 183,600 0.3890 4.100 3.900 4.100 3.750 4.100 47,200 3.8898 3.80%
2021-06-17 0 0.395 0.380 0.395 0.375 0.415 76,000 30,580 0.4024 3.950 3.800 3.950 3.750 4.150 7,600 4.0237 2.60%
2021-06-16 0 0.385 0.370 0.385 0.365 0.415 864,000 322,300 0.3730 3.850 3.700 3.850 3.650 4.150 86,400 3.7303 1.32%
2021-06-15 0 0.380 0.375 0.380 0.375 0.410 100,000 38,340 0.3834 3.800 3.750 3.800 3.750 4.100 10,000 3.8340 -7.32%
2021-06-11 0 0.410 0.365 0.410 0.360 0.410 272,000 102,820 0.3780 4.100 3.650 4.100 3.600 4.100 27,200 3.7801 12.33%
2021-06-10 0 0.365 0.365 0.370 0.365 0.365 500,000 182,500 0.3650 3.650 3.650 3.700 3.650 3.650 50,000 3.6500 0.00%
2021-06-09 0 0.365 0.365 0.370 0.365 0.370 160,000 58,520 0.3658 3.650 3.650 3.700 3.650 3.700 16,000 3.6575 -1.35%
2021-06-08 0 0.370 0.365 0.370 - - 56,000 20,440 0.3650 3.700 3.650 3.700 - - 5,600 3.6500 0.00%
2021-06-07 0 0.370 0.365 0.370 0.370 0.370 256,000 94,720 0.3700 3.700 3.650 3.700 3.700 3.700 25,600 3.7000 0.00%
2021-06-04 0 0.370 0.370 0.395 0.370 0.370 248,000 91,780 0.3701 3.700 3.700 3.950 3.700 3.700 24,800 3.7008 -1.33%
2021-06-03 0 0.375 0.375 0.385 0.375 0.380 120,000 45,300 0.3775 3.750 3.750 3.850 3.750 3.800 12,000 3.7750 -1.32%
2021-06-02 0 0.380 0.350 0.380 - - 0 0 - 3.800 3.500 3.800 - - 0 - 0.00%
2021-06-01 0 0.380 0.375 0.380 0.380 0.380 44,000 16,720 0.3800 3.800 3.750 3.800 3.800 3.800 4,400 3.8000 0.00%
2021-05-31 0 0.380 0.375 0.390 0.375 0.380 76,000 28,640 0.3768 3.800 3.750 3.900 3.750 3.800 7,600 3.7684 1.33%
2021-05-28 0 0.375 0.375 0.385 0.375 0.390 340,000 129,500 0.3809 3.750 3.750 3.850 3.750 3.900 34,000 3.8088 -1.32%
2021-05-27 0 0.380 0.380 0.390 0.380 0.385 380,000 144,860 0.3812 3.800 3.800 3.900 3.800 3.850 38,000 3.8121 -1.30%
2021-05-26 0 0.385 0.370 0.385 0.370 0.390 440,000 163,500 0.3716 3.850 3.700 3.850 3.700 3.900 44,000 3.7159 2.67%
2021-05-25 0 0.375 0.370 0.375 0.375 0.390 752,000 287,480 0.3823 3.750 3.700 3.750 3.750 3.900 75,200 3.8229 -3.85%
2021-05-24 0 0.390 0.385 0.390 0.385 0.400 120,000 46,780 0.3898 3.900 3.850 3.900 3.850 4.000 12,000 3.8983 0.00%
2021-05-21 0 0.390 0.380 0.390 0.375 0.400 1,240,000 473,760 0.3821 3.900 3.800 3.900 3.750 4.000 124,000 3.8206 4.00%
2021-05-20 0 0.375 0.375 0.395 0.370 0.405 620,000 243,800 0.3932 3.750 3.750 3.950 3.700 4.050 62,000 3.9323 -7.41%
2021-05-18 0 0.405 0.405 0.415 0.405 0.420 492,000 199,320 0.4051 4.050 4.050 4.150 4.050 4.200 49,200 4.0512 0.00%
2021-05-17 0 0.405 0.405 0.410 0.405 0.420 92,000 38,040 0.4135 4.050 4.050 4.100 4.050 4.200 9,200 4.1348 -3.57%
2021-05-14 0 0.420 0.405 0.420 0.405 0.425 526,000 219,220 0.4168 4.200 4.050 4.200 4.050 4.250 52,600 4.1677 1.20%
2021-05-13 0 0.415 0.405 0.415 0.400 0.415 964,000 394,030 0.4087 4.150 4.050 4.150 4.000 4.150 96,400 4.0874 3.75%
2021-05-12 0 0.400 0.395 0.405 0.385 0.500 3,956,000 1,687,660 0.4266 4.000 3.950 4.050 3.850 5.000 395,600 4.2661 -20.00%
2021-05-11 0 0.500 0.500 0.510 0.390 0.650 2,460,000 1,159,540 0.4714 5.000 5.000 5.100 3.900 6.500 246,000 4.7136 23.46%
2021-05-10 0 0.405 0.395 0.405 0.375 0.410 1,140,000 453,900 0.3982 4.050 3.950 4.050 3.750 4.100 114,000 3.9816 0.00%
2021-05-07 0 0.405 0.385 0.405 0.385 0.405 864,000 342,320 0.3962 4.050 3.850 4.050 3.850 4.050 86,400 3.9620 0.00%
2021-05-06 0 0.405 0.390 0.405 0.385 0.410 44,000 17,120 0.3891 4.050 3.900 4.050 3.850 4.100 4,400 3.8909 -1.22%
2021-05-05 0 0.410 0.390 0.415 0.410 0.415 44,000 18,200 0.4136 4.100 3.900 4.150 4.100 4.150 4,400 4.1364 -1.20%
2021-05-04 0 0.415 0.395 0.415 0.375 0.420 2,016,000 776,660 0.3852 4.150 3.950 4.150 3.750 4.200 201,600 3.8525 -1.19%
2021-05-03 0 0.420 0.390 0.420 0.400 0.440 1,060,000 427,920 0.4037 4.200 3.900 4.200 4.000 4.400 106,000 4.0370 -5.62%
2021-04-30 0 0.445 0.440 0.445 0.430 0.450 252,000 110,320 0.4378 4.450 4.400 4.450 4.300 4.500 25,200 4.3778 0.00%
2021-04-29 0 0.445 0.435 0.445 0.430 0.450 184,000 80,880 0.4396 4.450 4.350 4.450 4.300 4.500 18,400 4.3957 0.00%
2021-04-28 0 0.445 0.435 0.445 0.435 0.445 132,000 58,040 0.4397 4.450 4.350 4.450 4.350 4.450 13,200 4.3970 1.14%
2021-04-27 0 0.440 0.440 0.450 0.440 0.465 868,000 390,740 0.4502 4.400 4.400 4.500 4.400 4.650 86,800 4.5016 -5.38%
2021-04-26 0 0.465 0.460 0.465 0.440 0.475 1,016,000 462,620 0.4553 4.650 4.600 4.650 4.400 4.750 101,600 4.5533 1.09%
2021-04-23 0 0.460 0.440 0.460 0.430 0.460 2,456,000 1,088,240 0.4431 4.600 4.400 4.600 4.300 4.600 245,600 4.4309 4.55%
2021-04-22 0 0.440 0.440 0.445 0.440 0.465 980,000 446,900 0.4560 4.400 4.400 4.450 4.400 4.650 98,000 4.5602 -4.35%
2021-04-21 0 0.460 0.455 0.460 0.435 0.460 2,592,000 1,158,900 0.4471 4.600 4.550 4.600 4.350 4.600 259,200 4.4711 0.00%
2021-04-20 0 0.460 0.445 0.460 0.415 0.460 2,740,000 1,210,140 0.4417 4.600 4.450 4.600 4.150 4.600 274,000 4.4166 2.22%
2021-04-19 0 0.450 0.435 0.450 0.415 0.480 4,572,000 2,016,400 0.4410 4.500 4.350 4.500 4.150 4.800 457,200 4.4103 4.65%
2021-04-16 0 0.430 0.425 0.445 0.370 0.445 2,268,000 887,220 0.3912 4.300 4.250 4.450 3.700 4.450 226,800 3.9119 8.86%
2021-04-15 0 0.395 0.365 0.400 0.395 0.445 3,324,000 1,401,420 0.4216 3.950 3.650 4.000 3.950 4.450 332,400 4.2161 -10.23%
2021-04-14 0 0.440 0.435 0.440 0.440 0.495 3,008,000 1,378,980 0.4584 4.400 4.350 4.400 4.400 4.950 300,800 4.5844 -2.22%
2021-04-13 0 0.450 0.455 0.495 0.415 0.510 4,456,000 1,954,980 0.4387 4.500 4.550 4.950 4.150 5.100 445,600 4.3873 -3.23%
2021-04-12 0 0.465 0.430 0.465 0.450 0.490 3,272,000 1,547,320 0.4729 4.650 4.300 4.650 4.500 4.900 327,200 4.7290 -3.12%
2021-04-09 0 0.480 0.480 0.490 0.480 0.510 2,672,000 1,325,880 0.4962 4.800 4.800 4.900 4.800 5.100 267,200 4.9621 -5.88%
2021-04-08 0 0.510 0.490 0.510 0.485 0.520 2,708,000 1,348,740 0.4981 5.100 4.900 5.100 4.850 5.200 270,800 4.9806 0.00%
2021-04-07 0 0.510 0.500 0.510 0.485 0.520 3,888,000 1,925,520 0.4952 5.100 5.000 5.100 4.850 5.200 388,800 4.9525 0.00%
2021-04-01 0 0.510 0.485 0.510 0.475 0.510 3,384,000 1,658,420 0.4901 5.100 4.850 5.100 4.750 5.100 338,400 4.9008 2.00%
2021-03-31 0 0.500 0.485 0.500 0.480 0.530 2,748,000 1,362,120 0.4957 5.000 4.850 5.000 4.800 5.300 274,800 4.9568 1.01%
2021-03-30 0 0.495 0.485 0.495 0.475 0.495 3,276,000 1,589,400 0.4852 4.950 4.850 4.950 4.750 4.950 327,600 4.8516 -1.00%
2021-03-29 0 0.500 0.490 0.500 0.490 0.510 3,084,000 1,529,120 0.4958 5.000 4.900 5.000 4.900 5.100 308,400 4.9582 -7.41%
2021-03-26 0 0.540 0.520 0.540 0.500 0.540 2,456,000 1,268,680 0.5166 5.400 5.200 5.400 5.000 5.400 245,600 5.1656 1.89%
2021-03-25 0 0.530 0.520 0.530 0.510 0.550 2,268,000 1,210,880 0.5339 5.300 5.200 5.300 5.100 5.500 226,800 5.3390 -3.64%
2021-03-24 0 0.550 0.500 0.550 0.485 0.550 5,124,000 2,554,620 0.4986 5.500 5.000 5.500 4.850 5.500 512,400 4.9856 0.00%
2021-03-23 0 0.550 0.530 0.550 0.520 0.580 2,500,000 1,390,040 0.5560 5.500 5.300 5.500 5.200 5.800 250,000 5.5602 -3.51%
2021-03-22 0 0.570 0.550 0.570 0.520 0.590 3,276,000 1,805,680 0.5512 5.700 5.500 5.700 5.200 5.900 327,600 5.5118 0.00%
2021-03-19 0 0.570 0.560 0.570 0.550 0.590 2,620,000 1,491,120 0.5691 5.700 5.600 5.700 5.500 5.900 262,000 5.6913 0.00%
2021-03-18 0 0.570 0.550 0.570 0.520 0.590 3,124,000 1,712,280 0.5481 5.700 5.500 5.700 5.200 5.900 312,400 5.4810 3.64%
2021-03-17 0 0.550 0.540 0.550 0.470 0.600 6,232,000 3,228,900 0.5181 5.500 5.400 5.500 4.700 6.000 623,200 5.1812 10.00%
2021-03-16 0 0.500 0.495 0.500 0.475 0.520 4,580,000 2,261,540 0.4938 5.000 4.950 5.000 4.750 5.200 458,000 4.9379 1.01%
2021-03-15 0 0.495 0.480 0.495 0.460 0.510 4,004,000 1,906,500 0.4761 4.950 4.800 4.950 4.600 5.100 400,400 4.7615 7.61%
2021-03-12 0 0.460 0.455 0.460 0.460 0.600 5,456,000 2,728,580 0.5001 4.600 4.550 4.600 4.600 6.000 545,600 5.0011 -17.86%
2021-03-11 0 0.560 0.560 0.600 0.500 0.590 2,748,000 1,416,480 0.5155 5.600 5.600 6.000 5.000 5.900 274,800 5.1546 -5.08%
2021-03-10 0 0.590 0.590 0.600 0.550 0.600 1,260,000 728,840 0.5784 5.900 5.900 6.000 5.500 6.000 126,000 5.7844 11.32%
2021-03-09 0 0.530 0.520 0.620 0.530 0.630 1,120,000 676,080 0.6036 5.300 5.200 6.200 5.300 6.300 112,000 6.0364 -22.06%
2021-03-08 0 0.680 0.630 0.690 0.620 0.690 464,000 295,560 0.6370 6.800 6.300 6.900 6.200 6.900 46,400 6.3698 0.00%
2021-03-05 0 0.680 0.650 0.690 0.660 0.690 256,000 173,440 0.6775 6.800 6.500 6.900 6.600 6.900 25,600 6.7750 -1.45%
2021-03-04 0 0.690 0.670 0.690 0.660 0.750 808,000 567,960 0.7029 6.900 6.700 6.900 6.600 7.500 80,800 7.0292 2.99%
2021-03-03 0 0.670 0.670 0.690 0.610 0.720 1,040,000 705,840 0.6787 6.700 6.700 6.900 6.100 7.200 104,000 6.7869 3.08%
2021-03-02 0 0.650 0.640 0.660 0.600 0.860 3,356,000 2,373,520 0.7072 6.500 6.400 6.600 6.000 8.600 335,600 7.0725 -18.75%
2021-03-01 0 0.800 0.790 0.800 0.630 0.800 5,411,287 3,929,912 0.7262 8.000 7.900 8.000 6.300 8.000 541,129 7.2624 33.33%
2021-02-26 0 0.600 0.590 0.600 0.510 0.670 2,448,000 1,382,080 0.5646 6.000 5.900 6.000 5.100 6.700 244,800 5.6458 17.65%
2021-02-25 0 0.510 0.520 0.530 0.480 0.520 1,012,000 509,480 0.5034 5.100 5.200 5.300 4.800 5.200 101,200 5.0344 4.08%
2021-02-24 0 0.490 0.470 0.490 0.470 0.490 284,000 135,220 0.4761 4.900 4.700 4.900 4.700 4.900 28,400 4.7613 0.00%
2021-02-23 0 0.490 0.475 0.490 0.475 0.500 376,000 181,800 0.4835 4.900 4.750 4.900 4.750 5.000 37,600 4.8351 0.00%
2021-02-22 0 0.490 0.480 0.495 0.485 0.520 700,000 343,780 0.4911 4.900 4.800 4.950 4.850 5.200 70,000 4.9111 0.00%
2021-02-19 0 0.490 0.475 0.490 0.480 0.490 980,000 474,960 0.4847 4.900 4.750 4.900 4.800 4.900 98,000 4.8465 0.00%
2021-02-18 0 0.490 0.470 0.490 0.460 0.495 320,000 151,700 0.4741 4.900 4.700 4.900 4.600 4.950 32,000 4.7406 6.52%
2021-02-17 0 0.460 0.460 0.465 0.450 0.500 1,076,000 498,220 0.4630 4.600 4.600 4.650 4.500 5.000 107,600 4.6303 -5.15%
2021-02-16 0 0.485 0.470 0.485 0.440 0.510 1,236,000 574,820 0.4651 4.850 4.700 4.850 4.400 5.100 123,600 4.6506 1.04%
2021-02-11 0 0.480 0.475 0.480 0.455 0.500 364,000 168,140 0.4619 4.800 4.750 4.800 4.550 5.000 36,400 4.6192 5.49%
2021-02-10 0 0.455 0.445 0.455 0.440 0.455 388,000 172,360 0.4442 4.550 4.450 4.550 4.400 4.550 38,800 4.4423 3.41%
2021-02-09 0 0.440 0.440 0.455 0.440 0.465 848,000 383,980 0.4528 4.400 4.400 4.550 4.400 4.650 84,800 4.5281 -2.22%
2021-02-08 0 0.450 0.440 0.450 0.440 0.455 560,000 248,700 0.4441 4.500 4.400 4.500 4.400 4.550 56,000 4.4411 2.27%
2021-02-05 0 0.440 0.440 0.455 0.440 0.530 2,284,000 1,028,800 0.4504 4.400 4.400 4.550 4.400 5.300 228,400 4.5044 -12.00%
2021-02-04 0 0.500 0.460 0.500 0.445 0.500 1,360,000 621,080 0.4567 5.000 4.600 5.000 4.450 5.000 136,000 4.5668 4.17%
2021-02-03 0 0.480 0.470 0.485 0.450 0.495 1,328,000 622,320 0.4686 4.800 4.700 4.850 4.500 4.950 132,800 4.6861 -2.04%
2021-02-02 0 0.490 0.490 0.500 0.480 0.520 744,000 365,340 0.4910 4.900 4.900 5.000 4.800 5.200 74,400 4.9105 -1.01%
2021-02-01 0 0.495 0.480 0.495 0.480 0.520 1,308,000 655,640 0.5013 4.950 4.800 4.950 4.800 5.200 130,800 5.0125 -1.00%
2021-01-29 0 0.500 0.520 0.530 0.480 0.570 2,148,000 1,069,020 0.4977 5.000 5.200 5.300 4.800 5.700 214,800 4.9768 -7.41%
2021-01-28 0 0.540 0.540 0.560 0.540 0.580 708,000 386,280 0.5456 5.400 5.400 5.600 5.400 5.800 70,800 5.4559 -5.26%
2021-01-27 0 0.570 0.560 0.570 0.540 0.600 1,788,000 989,960 0.5537 5.700 5.600 5.700 5.400 6.000 178,800 5.5367 -5.00%
2021-01-26 0 0.600 0.590 0.630 0.600 0.660 216,000 132,080 0.6115 6.000 5.900 6.300 6.000 6.600 21,600 6.1148 -4.76%
2021-01-25 0 0.630 0.600 0.630 0.600 0.750 528,000 336,760 0.6378 6.300 6.000 6.300 6.000 7.500 52,800 6.3780 5.00%
2021-01-22 0 0.600 0.600 0.610 0.550 0.620 1,596,000 909,400 0.5698 6.000 6.000 6.100 5.500 6.200 159,600 5.6980 -3.23%
2021-01-21 0 0.620 0.620 0.640 0.600 0.650 968,000 608,000 0.6281 6.200 6.200 6.400 6.000 6.500 96,800 6.2810 -3.12%
2021-01-20 0 0.640 0.640 0.660 0.640 0.670 416,000 272,480 0.6550 6.400 6.400 6.600 6.400 6.700 41,600 6.5500 -1.54%
2021-01-19 0 0.650 0.650 0.680 0.630 0.670 188,000 124,040 0.6598 6.500 6.500 6.800 6.300 6.700 18,800 6.5979 -5.80%
2021-01-18 0 0.690 0.680 0.690 0.680 0.780 924,000 647,880 0.7012 6.900 6.800 6.900 6.800 7.800 92,400 7.0117 -9.21%
2021-01-15 0 0.760 0.760 0.780 0.760 0.890 412,000 322,780 0.7834 7.600 7.600 7.800 7.600 8.900 41,200 7.8345 -8.43%
2021-01-14 0 0.830 0.780 0.830 0.760 0.860 1,260,000 1,001,840 0.7951 8.300 7.800 8.300 7.600 8.600 126,000 7.9511 0.00%
2021-01-13 0 0.830 0.790 0.830 0.800 0.930 756,000 638,040 0.8440 8.300 7.900 8.300 8.000 9.300 75,600 8.4397 -4.60%
2021-01-12 0 0.870 0.850 0.870 0.840 0.900 1,412,000 1,220,760 0.8646 8.700 8.500 8.700 8.400 9.000 141,200 8.6456 7.41%
2021-01-11 0 0.810 0.770 0.810 0.610 0.900 3,920,000 3,010,080 0.7679 8.100 7.700 8.100 6.100 9.000 392,000 7.6788 35.00%
2021-01-08 0 0.600 0.580 0.600 0.540 0.600 1,824,000 1,055,920 0.5789 6.000 5.800 6.000 5.400 6.000 182,400 5.7890 5.26%
2021-01-07 0 0.570 0.550 0.570 0.540 0.570 468,000 258,280 0.5519 5.700 5.500 5.700 5.400 5.700 46,800 5.5188 0.00%
2021-01-06 0 0.570 0.550 0.570 0.540 0.580 352,000 197,000 0.5597 5.700 5.500 5.700 5.400 5.800 35,200 5.5966 3.64%
2021-01-05 0 0.550 0.540 0.550 0.550 0.570 764,000 423,520 0.5543 5.500 5.400 5.500 5.500 5.700 76,400 5.5435 -1.79%
2021-01-04 0 0.560 0.560 0.580 0.550 0.600 180,000 101,120 0.5618 5.600 5.600 5.800 5.500 6.000 18,000 5.6178 1.82%
2020-12-31 0 0.550 0.550 0.580 0.550 0.610 136,000 77,000 0.5662 5.500 5.500 5.800 5.500 6.100 13,600 5.6618 -5.17%
2020-12-30 0 0.580 0.540 0.580 0.580 0.600 596,000 349,480 0.5864 5.800 5.400 5.800 5.800 6.000 59,600 5.8638 0.00%
2020-12-29 0 0.580 0.580 0.630 0.580 0.660 1,036,000 648,240 0.6257 5.800 5.800 6.300 5.800 6.600 103,600 6.2571 -13.43%
2020-12-28 0 0.670 0.640 0.660 0.630 0.680 1,184,000 759,800 0.6417 6.700 6.400 6.600 6.300 6.800 118,400 6.4172 -1.47%
2020-12-24 0 0.680 0.660 0.680 0.650 0.680 1,220,000 796,400 0.6528 6.800 6.600 6.800 6.500 6.800 122,000 6.5279 7.94%
2020-12-23 0 0.630 0.630 0.640 0.630 0.700 2,334,000 1,567,800 0.6717 6.300 6.300 6.400 6.300 7.000 233,400 6.7172 -10.00%
2020-12-22 0 0.700 0.660 0.700 0.650 0.700 1,100,000 745,800 0.6780 7.000 6.600 7.000 6.500 7.000 110,000 6.7800 1.45%
2020-12-21 0 0.690 0.660 0.690 0.630 0.710 936,000 618,200 0.6605 6.900 6.600 6.900 6.300 7.100 93,600 6.6047 1.47%
2020-12-18 0 0.680 0.650 0.680 0.630 0.680 1,284,000 836,040 0.6511 6.800 6.500 6.800 6.300 6.800 128,400 6.5112 4.62%
2020-12-17 0 0.650 0.640 0.650 0.630 0.690 400,000 256,240 0.6406 6.500 6.400 6.500 6.300 6.900 40,000 6.4060 0.00%
2020-12-16 0 0.650 0.650 0.660 0.620 0.670 704,000 452,440 0.6427 6.500 6.500 6.600 6.200 6.700 70,400 6.4267 6.56%
2020-12-15 0 0.610 0.610 0.640 0.600 0.680 3,018,000 1,889,760 0.6262 6.100 6.100 6.400 6.000 6.800 301,800 6.2616 -10.29%
2020-12-14 0 0.680 0.650 0.680 0.610 0.680 2,664,000 1,726,800 0.6482 6.800 6.500 6.800 6.100 6.800 266,400 6.4820 6.25%
2020-12-11 0 0.640 0.640 0.650 0.630 0.690 996,000 641,280 0.6439 6.400 6.400 6.500 6.300 6.900 99,600 6.4386 -7.25%
2020-12-10 0 0.690 0.670 0.690 0.640 0.700 604,000 411,920 0.6820 6.900 6.700 6.900 6.400 7.000 60,400 6.8199 -1.43%
2020-12-09 0 0.700 0.630 0.700 0.590 0.740 3,060,000 1,960,840 0.6408 7.000 6.300 7.000 5.900 7.400 306,000 6.4080 -1.41%
2020-12-08 0 0.710 0.710 0.730 0.700 0.770 5,136,000 3,766,560 0.7334 7.100 7.100 7.300 7.000 7.700 513,600 7.3336 -6.58%
2020-12-07 0 0.760 0.750 0.760 0.760 0.890 3,452,000 2,815,760 0.8157 7.600 7.500 7.600 7.600 8.900 345,200 8.1569 -12.64%
2020-12-04 0 0.870 0.870 0.880 0.800 0.940 8,044,000 6,737,840 0.8376 8.700 8.700 8.800 8.000 9.400 804,400 8.3762 -6.45%
2020-12-03 0 0.930 0.880 0.930 0.840 0.950 3,140,000 2,789,160 0.8883 9.300 8.800 9.300 8.400 9.500 314,000 8.8827 -1.06%
2020-12-02 0 0.940 0.930 0.940 0.860 1.080 1,864,000 1,723,000 0.9244 9.400 9.300 9.400 8.600 10.80 186,400 9.2436 1.08%
2020-12-01 0 0.930 0.920 0.930 0.800 0.930 6,040,000 4,954,800 0.8203 9.300 9.200 9.300 8.000 9.300 604,000 8.2033 5.68%
2020-11-30 0 0.880 0.870 0.880 0.810 0.900 944,000 786,960 0.8336 8.800 8.700 8.800 8.100 9.000 94,400 8.3364 2.33%
2020-11-27 0 0.860 0.860 0.890 0.850 0.900 440,000 383,080 0.8706 8.600 8.600 8.900 8.500 9.000 44,000 8.7064 -2.27%
2020-11-26 0 0.880 0.860 0.880 0.820 0.890 1,664,000 1,421,840 0.8545 8.800 8.600 8.800 8.200 8.900 166,400 8.5447 1.15%
2020-11-25 0 0.870 0.860 0.870 0.700 1.000 4,548,000 3,940,440 0.8664 8.700 8.600 8.700 7.000 10.00 454,800 8.6641 -8.42%
2020-11-24 0 0.950 0.940 0.950 0.890 0.970 2,336,000 2,152,760 0.9216 9.500 9.400 9.500 8.900 9.700 233,600 9.2156 2.15%
2020-11-23 0 0.930 0.920 0.930 0.880 1.010 6,648,000 6,154,800 0.9258 9.300 9.200 9.300 8.800 10.10 664,800 9.2581 -2.11%
2020-11-20 0 0.950 0.940 0.950 0.900 1.100 4,204,000 4,061,560 0.9661 9.500 9.400 9.500 9.000 11.00 420,400 9.6612 -9.52%
2020-11-19 0 1.050 1.040 1.050 1.000 1.070 768,000 794,680 1.0347 10.50 10.40 10.50 10.00 10.70 76,800 10.347 0.96%
2020-11-18 0 1.040 1.030 1.050 0.950 1.110 1,904,000 1,996,280 1.0485 10.40 10.30 10.50 9.500 11.10 190,400 10.485 1.96%
2020-11-17 0 1.020 0.980 1.020 0.950 1.090 1,332,000 1,334,520 1.0019 10.20 9.800 10.20 9.500 10.90 133,200 10.019 -4.67%
2020-11-16 0 1.070 1.070 1.100 0.900 1.260 5,192,000 5,160,560 0.9939 10.70 10.70 11.00 9.000 12.60 519,200 9.9394 -9.32%
2020-11-13 0 1.180 1.130 1.180 1.120 1.220 712,000 815,840 1.1458 11.80 11.30 11.80 11.20 12.20 71,200 11.458 -3.28%
2020-11-12 0 1.220 1.180 1.210 1.160 1.350 768,000 949,320 1.2361 12.20 11.80 12.10 11.60 13.50 76,800 12.361 3.39%
2020-11-11 0 1.180 1.110 1.180 1.000 1.190 2,152,000 2,269,640 1.0547 11.80 11.10 11.80 10.00 11.90 215,200 10.547 3.51%
2020-11-10 0 1.140 1.100 1.140 1.000 1.150 888,000 976,480 1.0996 11.40 11.00 11.40 10.00 11.50 88,800 10.996 3.64%
2020-11-09 0 1.100 1.100 1.150 1.080 1.230 1,742,000 2,017,560 1.1582 11.00 11.00 11.50 10.80 12.30 174,200 11.582 -8.33%
2020-11-06 0 1.200 1.190 1.250 1.150 1.260 556,000 677,760 1.2190 12.00 11.90 12.50 11.50 12.60 55,600 12.190 0.00%
2020-11-05 0 1.200 1.200 1.260 1.180 1.320 1,736,000 2,149,920 1.2384 12.00 12.00 12.60 11.80 13.20 173,600 12.384 -2.44%
2020-11-04 0 1.230 1.230 1.260 1.210 1.310 472,000 585,040 1.2395 12.30 12.30 12.60 12.10 13.10 47,200 12.395 0.82%
2020-11-03 0 1.220 1.220 1.250 1.210 1.260 500,000 617,080 1.2342 12.20 12.20 12.50 12.10 12.60 50,000 12.342 -0.81%
2020-11-02 0 1.230 1.220 1.260 1.190 1.490 2,524,000 3,171,200 1.2564 12.30 12.20 12.60 11.90 14.90 252,400 12.564 -13.99%
2020-10-30 0 1.430 1.410 1.430 1.330 1.480 636,000 865,880 1.3614 14.30 14.10 14.30 13.30 14.80 63,600 13.614 -1.38%
2020-10-29 0 1.450 1.450 1.470 1.360 1.480 640,000 909,600 1.4213 14.50 14.50 14.70 13.60 14.80 64,000 14.213 -5.84%
2020-10-28 0 1.540 1.520 1.590 1.540 1.620 234,000 366,680 1.5670 15.40 15.20 15.90 15.40 16.20 23,400 15.670 -2.53%
2020-10-27 0 1.580 1.520 1.580 1.510 1.700 1,936,000 3,107,960 1.6054 15.80 15.20 15.80 15.10 17.00 193,600 16.054 -7.06%
2020-10-23 0 1.700 1.660 1.700 1.520 1.840 1,356,000 2,274,040 1.6770 17.00 16.60 17.00 15.20 18.40 135,600 16.770 -3.95%
2020-10-22 0 1.770 1.720 1.770 1.480 1.800 1,204,000 2,048,520 1.7014 17.70 17.20 17.70 14.80 18.00 120,400 17.014 19.59%
2020-10-21 0 1.480 1.470 1.480 1.430 1.480 492,000 723,440 1.4704 14.80 14.70 14.80 14.30 14.80 49,200 14.704 8.03%
2020-10-20 0 1.370 1.360 1.380 1.260 1.390 1,596,000 2,140,880 1.3414 13.70 13.60 13.80 12.60 13.90 159,600 13.414 10.48%
2020-10-19 0 1.240 1.230 1.240 1.210 1.250 676,000 838,800 1.2408 12.40 12.30 12.40 12.10 12.50 67,600 12.408 6.90%
2020-10-16 0 1.160 1.210 1.240 1.160 1.290 1,092,000 1,314,160 1.2034 11.60 12.10 12.40 11.60 12.90 109,200 12.034 -4.92%
2020-10-15 0 1.220 1.220 1.230 1.200 1.250 332,000 405,560 1.2216 12.20 12.20 12.30 12.00 12.50 33,200 12.216 0.00%
2020-10-14 0 1.220 1.220 1.250 1.170 1.320 2,824,000 3,466,400 1.2275 12.20 12.20 12.50 11.70 13.20 282,400 12.275 -6.87%
2020-10-12 0 1.310 1.310 1.350 1.210 1.420 7,254,000 9,431,500 1.3002 13.10 13.10 13.50 12.10 14.20 725,400 13.002 -3.68%
2020-10-09 0 1.360 1.320 1.370 1.290 1.390 810,000 1,094,760 1.3516 13.60 13.20 13.70 12.90 13.90 81,000 13.516 4.62%
2020-10-08 0 1.300 1.280 1.370 1.270 1.500 3,296,000 4,432,920 1.3449 13.00 12.80 13.70 12.70 15.00 329,600 13.449 -14.47%
2020-10-07 0 1.520 1.310 1.530 1.250 1.590 10,676,000 14,692,120 1.3762 15.20 13.10 15.30 12.50 15.90 1,067,600 13.762 0.00%
2020-10-06 0 1.520 1.510 1.520 1.280 1.640 13,444,000 19,395,360 1.4427 15.20 15.10 15.20 12.80 16.40 1,344,400 14.427 1.33%
2020-10-05 0 1.500 1.480 1.540 1.400 1.690 1,660,000 2,479,240 1.4935 15.00 14.80 15.40 14.00 16.90 166,000 14.935 -7.41%
2020-09-30 0 1.620 1.600 1.620 1.430 1.660 672,000 1,025,200 1.5256 16.20 16.00 16.20 14.30 16.60 67,200 15.256 15.71%
2020-09-29 0 1.400 1.400 1.500 1.400 1.630 1,356,000 2,026,720 1.4946 14.00 14.00 15.00 14.00 16.30 135,600 14.946 -13.04%
2020-09-28 0 1.610 1.600 1.610 1.610 1.800 632,000 1,080,560 1.7097 16.10 16.00 16.10 16.10 18.00 63,200 17.097 -10.56%
2020-09-25 0 1.800 1.730 1.800 1.740 1.810 1,052,000 1,851,080 1.7596 18.00 17.30 18.00 17.40 18.10 105,200 17.596 0.00%
2020-09-24 0 1.800 1.760 1.800 1.710 1.800 832,000 1,467,720 1.7641 18.00 17.60 18.00 17.10 18.00 83,200 17.641 1.69%
2020-09-23 0 1.770 1.770 1.800 1.720 1.830 252,000 444,960 1.7657 17.70 17.70 18.00 17.20 18.30 25,200 17.657 -1.67%
2020-09-22 0 1.800 1.740 1.800 1.720 1.830 548,000 974,440 1.7782 18.00 17.40 18.00 17.20 18.30 54,800 17.782 0.00%
2020-09-21 0 1.800 1.790 1.800 1.760 1.850 644,000 1,159,760 1.8009 18.00 17.90 18.00 17.60 18.50 64,400 18.009 3.45%
2020-09-18 0 1.740 1.740 1.790 1.700 2.000 5,284,000 9,439,000 1.7863 17.40 17.40 17.90 17.00 20.00 528,400 17.863 -5.43%
2020-09-17 0 1.840 1.840 1.850 1.690 1.940 2,880,000 5,063,080 1.7580 18.40 18.40 18.50 16.90 19.40 288,000 17.580 1.66%
2020-09-16 0 1.810 1.790 1.880 1.710 1.960 3,776,000 6,720,000 1.7797 18.10 17.90 18.80 17.10 19.60 377,600 17.797 -9.50%
2020-09-15 0 2.000 1.900 2.000 1.840 2.090 436,000 833,040 1.9106 20.00 19.00 20.00 18.40 20.90 43,600 19.106 -2.44%
2020-09-14 0 2.050 1.850 2.060 1.820 2.190 872,000 1,679,600 1.9261 20.50 18.50 20.60 18.20 21.90 87,200 19.261 -2.38%
2020-09-11 0 2.100 2.030 2.100 2.050 2.150 1,068,000 2,232,720 2.0906 21.00 20.30 21.00 20.50 21.50 106,800 20.906 0.00%
2020-09-10 0 2.100 2.100 2.140 2.080 2.220 1,100,000 2,322,720 2.1116 21.00 21.00 21.40 20.80 22.20 110,000 21.116 -3.67%
2020-09-09 0 2.180 2.150 2.180 1.900 2.180 1,927,000 3,822,410 1.9836 21.80 21.50 21.80 19.00 21.80 192,700 19.836 6.86%
2020-09-08 0 2.040 1.970 2.040 1.890 2.380 2,060,000 4,183,840 2.0310 20.40 19.70 20.40 18.90 23.80 206,000 20.310 -13.19%
2020-09-07 0 2.350 2.320 2.350 2.150 2.450 1,180,000 2,695,800 2.2846 23.50 23.20 23.50 21.50 24.50 118,000 22.846 -3.69%
2020-09-04 0 2.440 2.390 2.440 2.400 2.590 1,068,000 2,597,200 2.4318 24.40 23.90 24.40 24.00 25.90 106,800 24.318 -4.69%
2020-09-03 0 2.560 2.550 2.560 2.460 2.660 608,000 1,534,760 2.5243 25.60 25.50 25.60 24.60 26.60 60,800 25.243 0.79%
2020-09-02 0 2.540 2.540 2.550 2.320 2.580 1,488,000 3,674,320 2.4693 25.40 25.40 25.50 23.20 25.80 148,800 24.693 2.42%
2020-09-01 0 2.480 2.470 2.500 2.310 2.780 868,000 2,170,760 2.5009 24.80 24.70 25.00 23.10 27.80 86,800 25.009 2.06%
2020-08-31 0 2.430 2.380 2.430 2.120 2.490 1,548,000 3,557,400 2.2981 24.30 23.80 24.30 21.20 24.90 154,800 22.981 8.00%
2020-08-28 0 2.250 2.240 2.250 1.900 2.270 4,784,000 10,274,240 2.1476 22.50 22.40 22.50 19.00 22.70 478,400 21.476 22.95%
2020-08-27 0 1.830 1.800 1.830 1.400 1.900 6,012,000 10,058,160 1.6730 18.30 18.00 18.30 14.00 19.00 601,200 16.730 28.87%
2020-08-26 0 1.420 1.420 1.430 1.270 1.790 5,980,000 8,947,800 1.4963 14.20 14.20 14.30 12.70 17.90 598,000 14.963 -18.39%
2020-08-25 0 1.740 1.740 1.750 1.700 2.040 3,254,000 6,115,000 1.8792 17.40 17.40 17.50 17.00 20.40 325,400 18.792 -7.94%
2020-08-24 0 1.890 1.800 1.890 1.710 2.700 5,356,000 11,373,880 2.1236 18.90 18.00 18.90 17.10 27.00 535,600 21.236 -28.68%
2020-08-21 0 2.650 2.640 2.650 2.550 2.830 1,785,000 4,803,380 2.6910 26.50 26.40 26.50 25.50 28.30 178,500 26.910 -4.68%
2020-08-20 0 2.780 2.770 2.780 2.600 2.880 2,779,000 7,513,650 2.7037 27.80 27.70 27.80 26.00 28.80 277,900 27.037 -1.07%
2020-08-19 0 2.810 2.810 2.820 2.730 2.900 1,696,000 4,749,880 2.8006 28.10 28.10 28.20 27.30 29.00 169,600 28.006 -3.10%
2020-08-18 0 2.900 2.880 2.900 2.840 2.950 2,148,000 6,203,125 2.8879 29.00 28.80 29.00 28.40 29.50 214,800 28.879 -1.69%
2020-08-17 0 2.950 2.940 2.950 2.850 2.960 2,524,000 7,353,800 2.9135 29.50 29.40 29.50 28.50 29.60 252,400 29.135 0.34%
2020-08-14 0 2.940 2.940 2.950 2.850 2.950 4,364,000 12,712,360 2.9130 29.40 29.40 29.50 28.50 29.50 436,400 29.130 2.44%
2020-08-13 0 2.870 2.860 2.870 2.790 2.880 1,972,000 5,560,920 2.8199 28.70 28.60 28.70 27.90 28.80 197,200 28.199 2.14%
2020-08-12 0 2.810 2.790 2.820 2.670 2.890 2,108,000 5,875,560 2.7873 28.10 27.90 28.20 26.70 28.90 210,800 27.873 0.72%
2020-08-11 0 2.790 2.770 2.790 2.740 2.850 2,546,000 7,084,760 2.7827 27.90 27.70 27.90 27.40 28.50 254,600 27.827 -2.11%
2020-08-10 0 2.850 2.840 2.850 2.780 2.950 4,192,000 11,850,600 2.8270 28.50 28.40 28.50 27.80 29.50 419,200 28.270 2.15%
2020-08-07 0 2.790 2.790 2.800 2.560 2.790 2,768,000 7,338,240 2.6511 27.90 27.90 28.00 25.60 27.90 276,800 26.511 3.33%
2020-08-06 0 2.700 2.690 2.700 2.510 2.890 5,092,000 13,595,720 2.6700 27.00 26.90 27.00 25.10 28.90 509,200 26.700 1.12%
2020-08-05 0 2.670 2.670 2.680 1.880 3.160 12,063,169 32,408,192 2.6865 26.70 26.70 26.80 18.80 31.60 1,206,317 26.865 2.69%
2020-08-04 0 2.600 2.600 2.610 1.870 2.790 18,399,969 42,398,221 2.3043 26.00 26.00 26.10 18.70 27.90 1,839,997 23.043 39.78%
2020-08-03 0 1.860 1.850 1.870 1.320 1.920 16,859,000 27,867,830 1.6530 18.60 18.50 18.70 13.20 19.20 1,685,900 16.530 41.98%
2020-07-31 0 1.310 1.310 1.320 1.240 1.310 4,100,000 5,234,360 1.2767 13.10 13.10 13.20 12.40 13.10 410,000 12.767 3.15%
2020-07-30 0 1.270 1.260 1.270 1.200 1.270 3,084,000 3,814,480 1.2369 12.70 12.60 12.70 12.00 12.70 308,400 12.369 1.60%
2020-07-29 0 1.250 1.240 1.250 1.130 1.270 5,620,000 6,769,760 1.2046 12.50 12.40 12.50 11.30 12.70 562,000 12.046 5.04%
2020-07-28 0 1.190 1.180 1.190 1.110 1.230 3,844,000 4,550,040 1.1837 11.90 11.80 11.90 11.10 12.30 384,400 11.837 8.18%
2020-07-27 0 1.100 1.100 1.130 0.960 1.130 3,444,000 3,474,720 1.0089 11.00 11.00 11.30 9.600 11.30 344,400 10.089 12.24%
2020-07-24 0 0.980 0.970 0.980 0.940 0.980 2,644,000 2,537,960 0.9599 9.800 9.700 9.800 9.400 9.800 264,400 9.5989 3.16%
2020-07-23 0 0.950 0.940 0.950 0.930 0.950 1,992,000 1,875,920 0.9417 9.500 9.400 9.500 9.300 9.500 199,200 9.4173 0.00%
2020-07-22 0 0.950 0.940 0.950 0.920 0.950 2,318,000 2,169,900 0.9361 9.500 9.400 9.500 9.200 9.500 231,800 9.3611 2.15%
2020-07-21 0 0.930 0.920 0.930 0.920 0.930 960,000 887,640 0.9246 9.300 9.200 9.300 9.200 9.300 96,000 9.2463 1.09%
2020-07-20 0 0.920 0.920 0.930 0.910 0.930 1,212,000 1,111,160 0.9168 9.200 9.200 9.300 9.100 9.300 121,200 9.1680 0.00%
2020-07-17 0 0.920 0.900 0.920 0.900 0.920 2,404,000 2,182,520 0.9079 9.200 9.000 9.200 9.000 9.200 240,400 9.0787 0.00%
2020-07-16 0 0.920 0.900 0.920 0.890 0.920 1,512,000 1,370,480 0.9064 9.200 9.000 9.200 8.900 9.200 151,200 9.0640 2.22%
2020-07-15 0 0.900 0.900 0.910 0.870 0.920 3,980,000 3,557,920 0.8939 9.000 9.000 9.100 8.700 9.200 398,000 8.9395 -3.23%
2020-07-14 0 0.930 0.920 0.930 0.870 0.930 3,728,000 3,351,120 0.8989 9.300 9.200 9.300 8.700 9.300 372,800 8.9891 1.09%
2020-07-13 0 0.920 0.890 0.920 0.880 0.930 2,388,000 2,151,560 0.9010 9.200 8.900 9.200 8.800 9.300 238,800 9.0099 0.00%
2020-07-10 0 0.920 0.910 0.920 0.870 0.930 2,152,000 1,937,040 0.9001 9.200 9.100 9.200 8.700 9.300 215,200 9.0011 1.10%
2020-07-09 0 0.910 0.900 0.910 0.860 0.910 3,012,000 2,685,080 0.8915 9.100 9.000 9.100 8.600 9.100 301,200 8.9146 1.11%
2020-07-08 0 0.900 0.890 0.900 0.860 0.900 2,904,000 2,564,520 0.8831 9.000 8.900 9.000 8.600 9.000 290,400 8.8310 1.12%
2020-07-07 0 0.890 0.890 0.900 0.840 0.900 2,680,000 2,334,200 0.8710 8.900 8.900 9.000 8.400 9.000 268,000 8.7097 2.30%
2020-07-06 0 0.870 0.870 0.880 0.810 0.890 3,864,000 3,225,520 0.8348 8.700 8.700 8.800 8.100 8.900 386,400 8.3476 6.10%
2020-07-03 0 0.820 0.810 0.820 0.760 0.840 1,904,000 1,513,040 0.7947 8.200 8.100 8.200 7.600 8.400 190,400 7.9466 7.89%
2020-07-02 0 0.760 0.760 0.800 0.740 0.930 16,220,000 13,619,880 0.8397 7.600 7.600 8.000 7.400 9.300 1,622,000 8.3970 -18.28%
2020-06-30 0 0.930 0.920 0.930 0.820 0.950 10,592,000 9,423,200 0.8897 9.300 9.200 9.300 8.200 9.500 1,059,200 8.8965 0.00%
2020-06-29 0 0.930 0.910 0.930 0.800 0.950 10,173,200 8,643,224 0.8496 9.300 9.100 9.300 8.000 9.500 1,017,320 8.4961 -2.11%
2020-06-26 0 0.950 0.950 0.960 0.800 0.950 8,028,000 6,870,360 0.8558 9.500 9.500 9.600 8.000 9.500 802,800 8.5580 5.56%
2020-06-24 0 0.900 0.900 0.910 0.820 0.940 8,456,000 7,405,360 0.8758 9.000 9.000 9.100 8.200 9.400 845,600 8.7575 2.27%
2020-06-23 0 0.880 0.870 0.880 0.760 0.960 4,844,000 3,998,840 0.8255 8.800 8.700 8.800 7.600 9.600 484,400 8.2552 7.32%
2020-06-22 0 0.820 0.800 0.820 0.800 0.870 5,276,000 4,355,120 0.8255 8.200 8.000 8.200 8.000 8.700 527,600 8.2546 6.49%
2020-06-19 0 0.770 0.760 0.770 0.730 0.770 2,200,000 1,666,160 0.7573 7.700 7.600 7.700 7.300 7.700 220,000 7.5735 4.05%
2020-06-18 0 0.740 0.730 0.740 0.680 0.770 2,840,000 2,076,600 0.7312 7.400 7.300 7.400 6.800 7.700 284,000 7.3120 5.71%
2020-06-17 0 0.700 0.650 0.700 0.630 0.700 2,696,000 1,776,320 0.6589 7.000 6.500 7.000 6.300 7.000 269,600 6.5887 9.38%
2020-06-16 0 0.640 0.640 0.650 0.600 0.670 1,784,000 1,146,040 0.6424 6.400 6.400 6.500 6.000 6.700 178,400 6.4240 1.59%
2020-06-15 0 0.630 0.590 0.630 0.600 0.630 1,616,000 1,001,800 0.6199 6.300 5.900 6.300 6.000 6.300 161,600 6.1993 6.78%
2020-06-12 0 0.590 0.580 0.610 0.580 0.610 3,336,000 1,979,760 0.5935 5.900 5.800 6.100 5.800 6.100 333,600 5.9345 -6.35%
2020-06-11 0 0.630 0.610 0.630 0.610 0.640 736,000 458,040 0.6223 6.300 6.100 6.300 6.100 6.400 73,600 6.2234 3.28%
2020-06-10 0 0.610 0.600 0.620 0.610 0.670 1,804,000 1,149,440 0.6372 6.100 6.000 6.200 6.100 6.700 180,400 6.3716 -3.17%
2020-06-09 0 0.630 0.630 0.640 0.620 0.660 1,004,000 649,800 0.6472 6.300 6.300 6.400 6.200 6.600 100,400 6.4721 -1.56%
2020-06-08 0 0.640 0.640 0.650 0.640 0.680 904,000 591,280 0.6541 6.400 6.400 6.500 6.400 6.800 90,400 6.5407 -5.88%
2020-06-05 0 0.680 0.640 0.680 0.660 0.680 392,000 262,880 0.6706 6.800 6.400 6.800 6.600 6.800 39,200 6.7061 1.49%
2020-06-04 0 0.670 0.650 0.680 0.650 0.690 944,000 631,760 0.6692 6.700 6.500 6.800 6.500 6.900 94,400 6.6924 -1.47%
2020-06-03 0 0.680 0.670 0.680 0.670 0.700 568,000 382,560 0.6735 6.800 6.700 6.800 6.700 7.000 56,800 6.7352 1.49%
2020-06-02 0 0.670 0.660 0.670 0.650 0.700 2,600,000 1,704,400 0.6555 6.700 6.600 6.700 6.500 7.000 260,000 6.5554 -4.29%
2020-06-01 0 0.700 0.690 0.700 0.680 0.720 1,296,000 903,360 0.6970 7.000 6.900 7.000 6.800 7.200 129,600 6.9704 2.94%
2020-05-29 0 0.680 0.650 0.680 0.660 0.700 5,252,000 3,552,240 0.6764 6.800 6.500 6.800 6.600 7.000 525,200 6.7636 0.00%
2020-05-28 0 0.680 0.660 0.680 0.670 0.700 516,000 348,440 0.6753 6.800 6.600 6.800 6.700 7.000 51,600 6.7527 1.49%
2020-05-27 0 0.670 0.660 0.670 0.650 0.700 1,292,000 888,560 0.6877 6.700 6.600 6.700 6.500 7.000 129,200 6.8774 -5.63%
2020-05-26 0 0.710 0.700 0.710 0.660 0.710 2,072,000 1,429,240 0.6898 7.100 7.000 7.100 6.600 7.100 207,200 6.8979 1.43%
2020-05-25 0 0.700 0.690 0.700 0.670 0.700 1,176,000 794,320 0.6754 7.000 6.900 7.000 6.700 7.000 117,600 6.7544 2.94%
2020-05-22 0 0.680 0.660 0.680 0.640 0.710 1,836,000 1,241,760 0.6763 6.800 6.600 6.800 6.400 7.100 183,600 6.7634 0.00%
2020-05-21 0 0.680 0.670 0.680 0.640 0.680 1,552,000 1,000,400 0.6446 6.800 6.700 6.800 6.400 6.800 155,200 6.4459 6.25%
2020-05-20 0 0.640 0.640 0.650 0.640 0.690 1,628,000 1,078,000 0.6622 6.400 6.400 6.500 6.400 6.900 162,800 6.6216 -3.03%
2020-05-19 0 0.660 0.650 0.670 0.650 0.730 4,876,000 3,266,400 0.6699 6.600 6.500 6.700 6.500 7.300 487,600 6.6989 -8.33%
2020-05-18 0 0.720 0.710 0.720 0.660 0.750 4,092,000 2,833,160 0.6924 7.200 7.100 7.200 6.600 7.500 409,200 6.9237 -4.00%
2020-05-15 0 0.750 0.730 0.750 0.670 0.750 3,616,000 2,508,480 0.6937 7.500 7.300 7.500 6.700 7.500 361,600 6.9372 5.63%
2020-05-14 0 0.710 0.680 0.710 0.690 0.710 1,436,000 998,640 0.6954 7.100 6.800 7.100 6.900 7.100 143,600 6.9543 1.43%
2020-05-13 0 0.700 0.680 0.700 0.680 0.700 664,000 461,800 0.6955 7.000 6.800 7.000 6.800 7.000 66,400 6.9548 2.94%
2020-05-12 0 0.680 0.670 0.680 0.640 0.780 7,528,000 5,197,800 0.6905 6.800 6.700 6.800 6.400 7.800 752,800 6.9046 -10.53%
2020-05-11 0 0.760 0.750 0.760 0.740 0.780 2,932,000 2,234,160 0.7620 7.600 7.500 7.600 7.400 7.800 293,200 7.6199 2.70%
2020-05-08 0 0.740 0.720 0.740 0.680 0.810 4,272,000 3,149,840 0.7373 7.400 7.200 7.400 6.800 8.100 427,200 7.3732 -2.63%
2020-05-07 0 0.760 0.720 0.760 0.720 0.760 808,000 592,960 0.7339 7.600 7.200 7.600 7.200 7.600 80,800 7.3386 2.70%
2020-05-06 0 0.740 0.720 0.740 0.720 0.750 832,000 611,160 0.7346 7.400 7.200 7.400 7.200 7.500 83,200 7.3457 -1.33%
2020-05-05 0 0.750 0.750 0.760 0.740 0.760 836,000 626,440 0.7493 7.500 7.500 7.600 7.400 7.600 83,600 7.4933 1.35%
2020-05-04 0 0.740 0.730 0.740 0.730 0.790 1,460,000 1,109,280 0.7598 7.400 7.300 7.400 7.300 7.900 146,000 7.5978 -3.90%
2020-04-29 0 0.770 0.760 0.770 0.730 0.810 9,380,000 7,409,120 0.7899 7.700 7.600 7.700 7.300 8.100 938,000 7.8988 -1.28%
2020-04-28 0 0.780 0.770 0.780 0.730 0.800 1,864,000 1,394,640 0.7482 7.800 7.700 7.800 7.300 8.000 186,400 7.4820 1.30%
2020-04-27 0 0.770 0.750 0.780 0.740 0.870 2,120,000 1,624,080 0.7661 7.700 7.500 7.800 7.400 8.700 212,000 7.6608 1.32%
2020-04-24 0 0.760 0.730 0.760 0.720 0.770 1,616,000 1,177,440 0.7286 7.600 7.300 7.600 7.200 7.700 161,600 7.2861 1.33%
2020-04-23 0 0.750 0.740 0.750 0.760 0.770 412,000 313,160 0.7601 7.500 7.400 7.500 7.600 7.700 41,200 7.6010 -1.32%
2020-04-22 0 0.760 0.760 0.770 0.740 0.780 756,000 578,320 0.7650 7.600 7.600 7.700 7.400 7.800 75,600 7.6497 0.00%
2020-04-21 0 0.760 0.750 0.770 0.740 0.790 700,000 537,800 0.7683 7.600 7.500 7.700 7.400 7.900 70,000 7.6829 -2.56%
2020-04-20 0 0.780 0.770 0.780 0.760 0.840 412,000 324,240 0.7870 7.800 7.700 7.800 7.600 8.400 41,200 7.8699 1.30%
2020-04-17 0 0.770 0.760 0.770 0.760 0.800 780,000 602,200 0.7721 7.700 7.600 7.700 7.600 8.000 78,000 7.7205 -1.28%
2020-04-16 0 0.780 0.770 0.780 0.770 0.810 440,000 340,720 0.7744 7.800 7.700 7.800 7.700 8.100 44,000 7.7436 -3.70%
2020-04-15 0 0.810 0.770 0.810 0.780 0.810 674,000 535,100 0.7939 8.100 7.700 8.100 7.800 8.100 67,400 7.9392 1.25%
2020-04-14 0 0.800 0.780 0.800 0.780 0.820 1,200,000 945,080 0.7876 8.000 7.800 8.000 7.800 8.200 120,000 7.8757 1.27%
2020-04-09 0 0.790 0.760 0.790 0.770 0.790 448,000 347,720 0.7762 7.900 7.600 7.900 7.700 7.900 44,800 7.7616 2.60%
2020-04-08 0 0.770 0.760 0.770 0.770 0.790 620,000 485,360 0.7828 7.700 7.600 7.700 7.700 7.900 62,000 7.8284 -2.53%
2020-04-07 0 0.790 0.770 0.790 0.780 0.840 316,000 256,200 0.8108 7.900 7.700 7.900 7.800 8.400 31,600 8.1076 2.60%
2020-04-06 0 0.770 0.770 0.830 0.750 0.830 472,000 367,320 0.7782 7.700 7.700 8.300 7.500 8.300 47,200 7.7822 -2.53%
2020-04-03 0 0.790 0.780 0.800 0.790 0.850 452,000 369,320 0.8171 7.900 7.800 8.000 7.900 8.500 45,200 8.1708 -4.82%
2020-04-02 0 0.830 0.800 0.830 0.790 0.850 508,000 416,320 0.8195 8.300 8.000 8.300 7.900 8.500 50,800 8.1953 3.75%
2020-04-01 0 0.800 0.800 0.820 0.760 0.800 420,000 329,440 0.7844 8.000 8.000 8.200 7.600 8.000 42,000 7.8438 1.27%
2020-03-31 0 0.790 0.760 0.790 0.760 0.810 444,000 348,400 0.7847 7.900 7.600 7.900 7.600 8.100 44,400 7.8468 5.33%
2020-03-30 0 0.750 0.710 0.750 0.720 0.750 392,000 284,960 0.7269 7.500 7.100 7.500 7.200 7.500 39,200 7.2694 4.17%
2020-03-27 0 0.720 0.720 0.730 0.720 0.730 288,000 208,480 0.7239 7.200 7.200 7.300 7.200 7.300 28,800 7.2389 -2.70%
2020-03-26 0 0.740 0.720 0.740 0.730 0.740 620,000 456,680 0.7366 7.400 7.200 7.400 7.300 7.400 62,000 7.3658 1.37%
2020-03-25 0 0.730 0.720 0.740 0.730 0.730 144,000 105,120 0.7300 7.300 7.200 7.400 7.300 7.300 14,400 7.3000 0.00%
2020-03-24 0 0.730 0.720 0.750 0.720 0.750 1,916,000 1,419,520 0.7409 7.300 7.200 7.500 7.200 7.500 191,600 7.4088 -2.67%
2020-03-23 0 0.750 0.740 0.750 0.740 0.830 732,000 567,480 0.7752 7.500 7.400 7.500 7.400 8.300 73,200 7.7525 -6.25%
2020-03-20 0 0.800 0.790 0.800 0.790 0.820 344,000 274,320 0.7974 8.000 7.900 8.000 7.900 8.200 34,400 7.9744 1.27%
2020-03-19 0 0.790 0.780 0.790 0.790 0.810 376,000 298,280 0.7933 7.900 7.800 7.900 7.900 8.100 37,600 7.9330 -2.47%
2020-03-18 0 0.810 0.780 0.810 0.780 0.820 340,000 272,880 0.8026 8.100 7.800 8.100 7.800 8.200 34,000 8.0259 0.00%
2020-03-17 0 0.810 0.800 0.810 0.780 0.820 496,000 400,080 0.8066 8.100 8.000 8.100 7.800 8.200 49,600 8.0661 -1.22%
2020-03-16 0 0.820 0.810 0.820 0.800 0.860 840,000 684,840 0.8153 8.200 8.100 8.200 8.000 8.600 84,000 8.1529 1.23%
2020-03-13 0 0.810 0.800 0.810 0.800 0.860 528,000 429,640 0.8137 8.100 8.000 8.100 8.000 8.600 52,800 8.1371 1.25%
2020-03-12 0 0.800 0.800 0.820 0.770 0.850 1,976,000 1,588,440 0.8039 8.000 8.000 8.200 7.700 8.500 197,600 8.0387 -5.88%
2020-03-11 0 0.850 0.820 0.850 0.800 0.870 636,000 531,240 0.8353 8.500 8.200 8.500 8.000 8.700 63,600 8.3528 0.00%
2020-03-10 0 0.850 0.840 0.850 0.790 0.870 1,468,000 1,217,920 0.8296 8.500 8.400 8.500 7.900 8.700 146,800 8.2965 -3.41%
2020-03-09 0 0.880 0.850 0.880 0.750 0.930 2,428,000 2,062,280 0.8494 8.800 8.500 8.800 7.500 9.300 242,800 8.4937 -4.35%
2020-03-06 0 0.920 0.910 0.920 0.870 0.960 1,804,000 1,687,920 0.9357 9.200 9.100 9.200 8.700 9.600 180,400 9.3565 -2.13%
2020-03-05 0 0.940 0.940 0.950 0.900 0.950 1,228,000 1,144,200 0.9318 9.400 9.400 9.500 9.000 9.500 122,800 9.3176 0.00%
2020-03-04 0 0.940 0.920 0.940 0.880 1.000 2,604,000 2,398,560 0.9211 9.400 9.200 9.400 8.800 10.00 260,400 9.2111 6.82%
2020-03-03 0 0.880 0.850 0.880 0.830 0.880 1,928,000 1,643,000 0.8522 8.800 8.500 8.800 8.300 8.800 192,800 8.5218 10.00%
2020-03-02 0 0.800 0.800 0.810 0.750 0.810 2,484,000 1,909,440 0.7687 8.000 8.000 8.100 7.500 8.100 248,400 7.6870 8.11%
2020-02-28 0 0.740 0.730 0.750 0.690 0.740 492,000 359,160 0.7300 7.400 7.300 7.500 6.900 7.400 49,200 7.3000 0.00%
2020-02-27 0 0.740 0.720 0.740 0.740 0.780 460,000 346,920 0.7542 7.400 7.200 7.400 7.400 7.800 46,000 7.5417 0.00%
2020-02-26 0 0.740 0.730 0.740 0.680 0.750 932,000 682,280 0.7321 7.400 7.300 7.400 6.800 7.500 93,200 7.3206 5.71%
2020-02-25 0 0.700 0.700 0.740 0.700 0.750 988,000 713,840 0.7225 7.000 7.000 7.400 7.000 7.500 98,800 7.2251 -10.26%
2020-02-24 0 0.780 0.750 0.780 0.740 0.780 488,000 375,880 0.7702 7.800 7.500 7.800 7.400 7.800 48,800 7.7025 -1.27%
2020-02-21 0 0.790 0.730 0.790 0.720 0.810 984,000 757,800 0.7701 7.900 7.300 7.900 7.200 8.100 98,400 7.7012 2.60%
2020-02-20 0 0.770 0.760 0.810 0.750 0.840 1,100,000 863,880 0.7853 7.700 7.600 8.100 7.500 8.400 110,000 7.8535 -6.10%
2020-02-19 0 0.820 0.790 0.820 0.780 0.820 976,000 780,720 0.7999 8.200 7.900 8.200 7.800 8.200 97,600 7.9992 0.00%
2020-02-18 0 0.820 0.820 0.860 0.810 0.860 40,000 33,880 0.8470 8.200 8.200 8.600 8.100 8.600 4,000 8.4700 -4.65%
2020-02-17 0 0.860 0.830 0.860 0.840 0.860 1,484,000 1,262,560 0.8508 8.600 8.300 8.600 8.400 8.600 148,400 8.5078 -2.27%
2020-02-14 0 0.880 0.850 0.890 0.850 0.880 504,000 434,520 0.8621 8.800 8.500 8.900 8.500 8.800 50,400 8.6214 2.33%
2020-02-13 0 0.860 0.860 0.890 0.860 0.890 380,000 330,680 0.8702 8.600 8.600 8.900 8.600 8.900 38,000 8.7021 -3.37%
2020-02-12 0 0.890 0.880 0.890 0.850 0.890 596,000 516,400 0.8664 8.900 8.800 8.900 8.500 8.900 59,600 8.6644 0.00%
2020-02-11 0 0.890 0.850 0.890 0.840 0.900 784,000 675,240 0.8613 8.900 8.500 8.900 8.400 9.000 78,400 8.6128 1.14%
2020-02-10 0 0.880 0.850 0.890 0.850 0.880 300,000 256,680 0.8556 8.800 8.500 8.900 8.500 8.800 30,000 8.5560 0.00%
2020-02-07 0 0.880 0.850 0.890 0.850 0.900 652,000 572,360 0.8779 8.800 8.500 8.900 8.500 9.000 65,200 8.7785 3.53%
2020-02-06 0 0.850 0.850 0.860 0.810 0.840 268,000 220,880 0.8242 8.500 8.500 8.600 8.100 8.400 26,800 8.2418 4.94%
2020-02-05 0 0.810 0.810 0.830 0.800 0.830 276,000 223,880 0.8112 8.100 8.100 8.300 8.000 8.300 27,600 8.1116 1.25%
2020-02-04 0 0.800 0.800 0.820 0.800 0.810 188,000 151,080 0.8036 8.000 8.000 8.200 8.000 8.100 18,800 8.0362 0.00%
2020-02-03 0 0.800 0.790 0.800 0.790 0.800 348,000 275,200 0.7908 8.000 7.900 8.000 7.900 8.000 34,800 7.9080 -1.23%
2020-01-31 0 0.810 0.800 0.820 0.790 0.840 332,000 266,560 0.8029 8.100 8.000 8.200 7.900 8.400 33,200 8.0289 -2.41%
2020-01-30 0 0.830 0.800 0.830 0.790 0.880 560,000 455,680 0.8137 8.300 8.000 8.300 7.900 8.800 56,000 8.1371 -6.74%
2020-01-29 0 0.890 0.860 0.900 0.800 0.910 352,000 301,520 0.8566 8.900 8.600 9.000 8.000 9.100 35,200 8.5659 -2.20%
2020-01-24 0 0.910 0.890 0.930 0.910 0.930 92,000 85,200 0.9261 9.100 8.900 9.300 9.100 9.300 9,200 9.2609 0.00%
2020-01-23 0 0.910 0.920 0.930 0.900 0.930 388,000 354,120 0.9127 9.100 9.200 9.300 9.000 9.300 38,800 9.1268 -1.09%
2020-01-22 0 0.920 0.930 0.940 0.920 0.950 132,000 122,120 0.9252 9.200 9.300 9.400 9.200 9.500 13,200 9.2515 0.00%
2020-01-21 0 0.920 0.910 0.920 0.900 0.990 732,000 680,840 0.9301 9.200 9.100 9.200 9.000 9.900 73,200 9.3011 -1.08%
2020-01-20 0 0.930 0.930 0.940 0.900 1.090 2,492,000 2,402,560 0.9641 9.300 9.300 9.400 9.000 10.90 249,200 9.6411 -1.06%
2020-01-17 0 0.940 0.930 0.940 0.870 0.980 2,320,000 2,176,360 0.9381 9.400 9.300 9.400 8.700 9.800 232,000 9.3809 11.90%
2020-01-16 0 0.840 0.830 0.840 0.800 0.850 2,884,000 2,376,080 0.8239 8.400 8.300 8.400 8.000 8.500 288,400 8.2388 -3.45%
2020-01-15 0 0.870 0.860 0.870 0.840 0.950 1,384,000 1,244,400 0.8991 8.700 8.600 8.700 8.400 9.500 138,400 8.9913 -8.42%
2020-01-14 0 0.950 0.940 0.950 0.870 0.990 3,644,000 3,438,760 0.9437 9.500 9.400 9.500 8.700 9.900 364,400 9.4368 -3.06%
2020-01-13 0 0.980 0.980 0.990 0.960 1.010 4,596,000 4,521,360 0.9838 9.800 9.800 9.900 9.600 10.10 459,600 9.8376 3.16%
2020-01-10 0 0.950 0.940 0.950 0.900 0.980 3,676,000 3,445,720 0.9374 9.500 9.400 9.500 9.000 9.800 367,600 9.3736 5.56%
2020-01-09 0 0.900 0.890 0.900 0.840 0.920 2,560,000 2,275,680 0.8889 9.000 8.900 9.000 8.400 9.200 256,000 8.8894 7.14%
2020-01-08 0 0.840 0.830 0.840 0.700 0.840 3,920,000 3,088,520 0.7879 8.400 8.300 8.400 7.000 8.400 392,000 7.8789 12.00%
2020-01-07 0 0.750 0.740 0.750 0.630 0.780 9,506,000 6,452,480 0.6788 7.500 7.400 7.500 6.300 7.800 950,600 6.7878 17.19%
2020-01-06 0 0.640 0.630 0.640 0.590 0.650 2,624,000 1,669,760 0.6363 6.400 6.300 6.400 5.900 6.500 262,400 6.3634 4.92%
2020-01-03 0 0.610 0.600 0.610 0.600 0.620 156,000 96,120 0.6162 6.100 6.000 6.100 6.000 6.200 15,600 6.1615 -1.61%
2020-01-02 0 0.620 0.610 0.620 0.600 0.650 580,000 352,360 0.6075 6.200 6.100 6.200 6.000 6.500 58,000 6.0752 3.33%
2019-12-31 0 0.600 0.590 0.600 0.580 0.610 788,000 470,320 0.5969 6.000 5.900 6.000 5.800 6.100 78,800 5.9685 -1.64%
2019-12-30 0 0.610 0.610 0.620 0.610 0.620 824,000 509,960 0.6189 6.100 6.100 6.200 6.100 6.200 82,400 6.1888 1.67%
2019-12-27 0 0.600 0.600 0.610 0.600 0.640 2,248,000 1,404,480 0.6248 6.000 6.000 6.100 6.000 6.400 224,800 6.2477 -4.76%
2019-12-24 0 0.630 0.620 0.630 0.610 0.630 412,000 255,120 0.6192 6.300 6.200 6.300 6.100 6.300 41,200 6.1922 1.61%
2019-12-23 0 0.620 0.610 0.620 0.600 0.630 492,000 302,240 0.6143 6.200 6.100 6.200 6.000 6.300 49,200 6.1431 0.00%
2019-12-20 0 0.620 0.600 0.630 0.610 0.630 768,000 480,440 0.6256 6.200 6.000 6.300 6.100 6.300 76,800 6.2557 0.00%
2019-12-19 0 0.620 0.610 0.620 0.610 0.650 616,000 387,080 0.6284 6.200 6.100 6.200 6.100 6.500 61,600 6.2838 3.33%
2019-12-18 0 0.600 0.580 0.610 0.580 0.650 51,044,000 30,642,200 0.6003 6.000 5.800 6.100 5.800 6.500 5,104,400 6.0031 -6.25%
2019-12-17 0 0.640 0.620 0.640 0.620 0.660 2,146,000 1,364,000 0.6356 6.400 6.200 6.400 6.200 6.600 214,600 6.3560 1.59%
2019-12-16 0 0.630 0.610 0.630 0.610 0.680 1,588,000 997,920 0.6284 6.300 6.100 6.300 6.100 6.800 158,800 6.2841 -1.56%
2019-12-13 0 0.640 0.610 0.640 0.600 0.680 672,000 420,760 0.6261 6.400 6.100 6.400 6.000 6.800 67,200 6.2613 4.92%
2019-12-12 0 0.610 0.610 0.620 0.590 0.620 176,000 106,400 0.6045 6.100 6.100 6.200 5.900 6.200 17,600 6.0455 -1.61%
2019-12-11 0 0.620 0.600 0.620 0.600 0.650 888,000 542,480 0.6109 6.200 6.000 6.200 6.000 6.500 88,800 6.1090 1.64%
2019-12-10 0 0.610 0.610 0.630 0.610 0.700 608,000 394,960 0.6496 6.100 6.100 6.300 6.100 7.000 60,800 6.4961 -3.17%
2019-12-09 0 0.630 0.630 0.640 0.630 0.660 2,132,000 1,373,760 0.6444 6.300 6.300 6.400 6.300 6.600 213,200 6.4435 1.61%
2019-12-06 0 0.620 0.610 0.630 0.620 0.770 1,864,000 1,261,520 0.6768 6.200 6.100 6.300 6.200 7.700 186,400 6.7678 -1.59%
2019-12-05 0 0.630 0.620 0.630 0.620 0.650 924,000 589,640 0.6381 6.300 6.200 6.300 6.200 6.500 92,400 6.3814 0.00%
2019-12-04 0 0.630 0.630 0.640 0.600 0.660 1,200,000 771,960 0.6433 6.300 6.300 6.400 6.000 6.600 120,000 6.4330 0.00%
2019-12-03 0 0.630 0.620 0.630 0.600 0.680 528,000 330,000 0.6250 6.300 6.200 6.300 6.000 6.800 52,800 6.2500 0.00%
2019-12-02 0 0.630 0.620 0.640 0.620 0.680 628,000 406,400 0.6471 6.300 6.200 6.400 6.200 6.800 62,800 6.4713 0.00%
2019-11-29 0 0.630 0.630 0.640 0.630 0.680 2,020,000 1,336,560 0.6617 6.300 6.300 6.400 6.300 6.800 202,000 6.6166 -4.55%
2019-11-28 0 0.660 0.650 0.660 0.640 0.700 164,000 108,440 0.6612 6.600 6.500 6.600 6.400 7.000 16,400 6.6122 4.76%
2019-11-27 0 0.630 0.630 0.640 0.600 0.640 304,000 186,160 0.6124 6.300 6.300 6.400 6.000 6.400 30,400 6.1237 -1.56%
2019-11-26 0 0.640 0.590 0.640 0.590 0.860 3,812,000 2,382,400 0.6250 6.400 5.900 6.400 5.900 8.600 381,200 6.2497 -18.99%
2019-11-25 0 0.790 0.760 0.790 0.720 0.810 2,560,000 2,028,600 0.7924 7.900 7.600 7.900 7.200 8.100 256,000 7.9242 -2.47%
2019-11-22 0 0.810 0.810 0.820 0.780 0.850 440,000 356,400 0.8100 8.100 8.100 8.200 7.800 8.500 44,000 8.1000 0.00%
2019-11-21 0 0.810 0.810 0.820 0.740 0.900 1,148,000 934,720 0.8142 8.100 8.100 8.200 7.400 9.000 114,800 8.1422 0.00%
2019-11-20 0 0.810 0.780 0.810 0.710 0.860 1,816,000 1,456,800 0.8022 8.100 7.800 8.100 7.100 8.600 181,600 8.0220 2.53%
2019-11-19 0 0.790 0.770 0.790 0.760 0.800 880,000 685,640 0.7791 7.900 7.700 7.900 7.600 8.000 88,000 7.7914 8.22%
2019-11-18 0 0.730 0.730 0.740 0.730 0.780 576,000 440,640 0.7650 7.300 7.300 7.400 7.300 7.800 57,600 7.6500 4.29%
2019-11-15 0 0.700 0.690 0.700 0.590 0.700 372,000 255,080 0.6857 7.000 6.900 7.000 5.900 7.000 37,200 6.8570 1.45%
2019-11-14 0 0.690 0.680 0.710 0.670 0.750 672,000 469,680 0.6989 6.900 6.800 7.100 6.700 7.500 67,200 6.9893 2.99%
2019-11-13 0 0.670 0.640 0.670 0.540 0.700 1,248,000 750,160 0.6011 6.700 6.400 6.700 5.400 7.000 124,800 6.0109 3.08%
2019-11-12 0 0.650 0.640 0.650 0.650 0.700 364,000 240,560 0.6609 6.500 6.400 6.500 6.500 7.000 36,400 6.6088 -7.14%
2019-11-11 0 0.700 0.680 0.700 0.680 0.740 144,000 100,600 0.6986 7.000 6.800 7.000 6.800 7.400 14,400 6.9861 -2.78%
2019-11-08 0 0.720 0.710 0.720 0.720 0.740 132,000 96,200 0.7288 7.200 7.100 7.200 7.200 7.400 13,200 7.2879 -1.37%
2019-11-07 0 0.730 0.710 0.730 0.690 0.800 704,000 534,160 0.7588 7.300 7.100 7.300 6.900 8.000 70,400 7.5875 -8.75%
2019-11-06 0 0.800 0.780 0.800 0.800 0.810 248,000 198,840 0.8018 8.000 7.800 8.000 8.000 8.100 24,800 8.0177 0.00%
2019-11-05 0 0.800 0.770 0.800 0.790 0.800 408,000 326,200 0.7995 8.000 7.700 8.000 7.900 8.000 40,800 7.9951 -1.23%
2019-11-04 0 0.810 0.770 0.810 0.730 0.850 496,000 396,000 0.7984 8.100 7.700 8.100 7.300 8.500 49,600 7.9839 2.53%
2019-11-01 0 0.790 0.790 0.800 0.790 0.840 408,000 326,800 0.8010 7.900 7.900 8.000 7.900 8.400 40,800 8.0098 -2.47%
2019-10-31 0 0.810 0.810 0.820 0.750 0.850 840,000 688,240 0.8193 8.100 8.100 8.200 7.500 8.500 84,000 8.1933 3.85%
2019-10-30 0 0.780 0.780 0.820 0.770 0.900 1,348,000 1,099,640 0.8158 7.800 7.800 8.200 7.700 9.000 134,800 8.1576 2.63%
2019-10-29 0 0.760 0.750 0.770 0.650 0.830 1,636,000 1,228,520 0.7509 7.600 7.500 7.700 6.500 8.300 163,600 7.5093 -5.00%
2019-10-28 0 0.800 0.780 0.800 0.800 0.850 868,000 706,920 0.8144 8.000 7.800 8.000 8.000 8.500 86,800 8.1442 -1.23%
2019-10-25 0 0.810 0.800 0.810 0.800 0.900 5,464,000 4,690,520 0.8584 8.100 8.000 8.100 8.000 9.000 546,400 8.5844 -7.95%
2019-10-24 0 0.880 0.880 0.900 0.770 1.000 16,708,000 14,865,920 0.8897 8.800 8.800 9.000 7.700 10.00 1,670,800 8.8975 11.39%
2019-10-23 0 0.790 0.760 0.780 0.470 0.790 17,912,000 12,633,040 0.7053 7.900 7.600 7.800 4.700 7.900 1,791,200 7.0528 36.21%
2019-10-22 0 0.580 0.550 0.600 0.430 0.610 14,274,500 7,685,055 0.5384 5.800 5.500 6.000 4.300 6.100 1,427,450 5.3838 38.10%
2019-10-21 0 0.420 0.420 0.440 0.360 0.510 4,737,500 2,046,242 0.4319 4.200 4.200 4.400 3.600 5.100 473,750 4.3192 20.00%
2019-10-18 0 0.350 0.350 0.360 0.330 0.360 272,000 97,040 0.3568 3.500 3.500 3.600 3.300 3.600 27,200 3.5676 20.69%
2019-10-17 0 0.290 0.250 0.360 - - 0 0 - 2.900 2.500 3.600 - - 0 - 0.00%
2019-10-16 0 0.290 0.250 0.340 - - 0 0 - 2.900 2.500 3.400 - - 0 - 0.00%
2019-10-15 0 0.290 0.290 0.300 0.290 0.290 32,000 9,280 0.2900 2.900 2.900 3.000 2.900 2.900 3,200 2.9000 -3.33%
2019-10-14 0 0.300 0.185 0.300 0.300 0.300 96,000 28,880 0.3008 3.000 1.850 3.000 3.000 3.000 9,600 3.0083 0.00%
2019-10-11 0 0.300 0.183 0.300 - - 0 0 - 3.000 1.830 3.000 - - 0 - 0.00%
2019-10-10 0 0.300 0.285 0.300 0.300 0.300 8,000 2,400 0.3000 3.000 2.850 3.000 3.000 3.000 800 3.0000 11.11%
2019-10-09 0 0.270 0.250 0.280 0.250 0.280 152,000 39,180 0.2578 2.700 2.500 2.800 2.500 2.800 15,200 2.5776 -6.90%
2019-10-08 0 0.290 0.255 0.290 0.250 0.315 108,000 32,140 0.2976 2.900 2.550 2.900 2.500 3.150 10,800 2.9759 -6.45%
2019-10-04 0 0.310 0.191 0.350 0.310 0.310 32,000 9,920 0.3100 3.100 1.910 3.500 3.100 3.100 3,200 3.1000 0.00%
2019-10-03 0 0.310 0.185 0.310 - - 0 0 - 3.100 1.850 3.100 - - 0 - 0.00%
2019-10-02 0 0.310 0.184 0.310 - - 0 0 - 3.100 1.840 3.100 - - 0 - 0.00%
2019-09-30 0 0.310 0.260 0.310 - - 0 0 - 3.100 2.600 3.100 - - 0 - 0.00%
2019-09-27 0 0.310 0.250 0.310 - - 0 0 - 3.100 2.500 3.100 - - 0 - 0.00%
2019-09-26 0 0.310 0.190 0.310 0.310 0.310 8,000 2,480 0.3100 3.100 1.900 3.100 3.100 3.100 800 3.1000 0.00%
2019-09-25 0 0.310 0.270 0.310 - - 0 0 - 3.100 2.700 3.100 - - 0 - -3.12%
2019-09-24 0 0.320 0.320 0.330 0.270 0.325 104,000 32,800 0.3154 3.200 3.200 3.300 2.700 3.250 10,400 3.1538 -3.03%
2019-09-23 0 0.330 0.285 0.360 0.330 0.330 12,000 3,960 0.3300 3.300 2.850 3.600 3.300 3.300 1,200 3.3000 0.00%
2019-09-20 0 0.330 0.285 0.330 0.330 0.335 64,000 21,240 0.3319 3.300 2.850 3.300 3.300 3.350 6,400 3.3188 4.76%
2019-09-19 0 0.315 0.315 0.335 0.305 0.340 360,000 119,080 0.3308 3.150 3.150 3.350 3.050 3.400 36,000 3.3078 -10.00%
2019-09-18 0 0.350 0.315 0.350 0.325 0.350 6,648,000 2,162,000 0.3252 3.500 3.150 3.500 3.250 3.500 664,800 3.2521 -1.41%
2019-09-17 0 0.355 0.355 0.360 0.300 0.360 132,000 43,860 0.3323 3.550 3.550 3.600 3.000 3.600 13,200 3.3227 -2.74%
2019-09-16 0 0.365 0.360 0.370 0.350 0.380 80,000 29,460 0.3683 3.650 3.600 3.700 3.500 3.800 8,000 3.6825 -5.19%
2019-09-13 0 0.385 0.380 0.385 0.320 0.385 464,000 162,160 0.3495 3.850 3.800 3.850 3.200 3.850 46,400 3.4948 4.05%
2019-09-12 0 0.370 0.345 0.380 0.320 0.390 968,000 334,980 0.3461 3.700 3.450 3.800 3.200 3.900 96,800 3.4605 -5.13%
2019-09-11 0 0.390 0.360 0.390 0.360 0.445 2,812,000 1,132,040 0.4026 3.900 3.600 3.900 3.600 4.450 281,200 4.0257 -3.70%
2019-09-10 0 0.405 0.400 0.410 0.280 0.450 3,512,000 1,337,120 0.3807 4.050 4.000 4.100 2.800 4.500 351,200 3.8073 70.89%
2019-09-09 0 0.237 0.200 0.246 0.120 0.237 436,000 78,096 0.1791 2.370 2.000 2.460 1.200 2.370 43,600 1.7912 97.50%
2019-09-06 0 0.120 0.110 0.199 - - 0 0 - 1.200 1.100 1.990 - - 0 - 0.00%
2019-09-05 0 0.120 0.112 0.199 - - 0 0 - 1.200 1.120 1.990 - - 0 - 0.00%
2019-09-04 0 0.120 0.112 0.199 0.120 0.120 20,000 2,400 0.1200 1.200 1.120 1.990 1.200 1.200 2,000 1.2000 0.84%
2019-09-03 0 0.119 0.119 0.199 0.106 0.200 284,000 53,152 0.1872 1.190 1.190 1.990 1.060 2.000 28,400 1.8715 6.25%
2019-09-02 0 0.112 0.112 0.149 0.105 0.116 560,000 61,952 0.1106 1.120 1.120 1.490 1.050 1.160 56,000 1.1063 -5.08%
2019-08-30 0 0.118 0.116 0.212 0.096 0.199 348,000 47,240 0.1357 1.180 1.160 2.120 0.960 1.990 34,800 1.3575 5.36%
2019-08-29 0 0.112 0.106 0.128 - - 0 0 - 1.120 1.060 1.280 - - 0 - 0.00%
2019-08-28 0 0.112 0.112 0.114 0.090 0.113 1,296,000 144,148 0.1112 1.120 1.120 1.140 0.900 1.130 129,600 1.1123 0.00%
2019-08-27 0 0.112 0.093 0.159 - - 0 0 - 1.120 0.930 1.590 - - 0 - 0.00%
2019-08-26 0 0.112 0.112 0.159 - - 0 0 - 1.120 1.120 1.590 - - 0 - 1.82%
2019-08-23 0 0.110 0.110 0.159 - - 0 0 - 1.100 1.100 1.590 - - 0 - 7.84%
2019-08-22 0 0.102 0.102 0.159 0.101 0.118 20,000 2,152 0.1076 1.020 1.020 1.590 1.010 1.180 2,000 1.0760 -7.27%
2019-08-21 0 0.110 0.110 0.159 0.100 0.118 64,000 6,792 0.1061 1.100 1.100 1.590 1.000 1.180 6,400 1.0613 0.00%
2019-08-20 0 0.110 0.110 0.113 0.100 0.110 52,000 5,528 0.1063 1.100 1.100 1.130 1.000 1.100 5,200 1.0631 6.80%
2019-08-19 0 0.103 0.103 0.108 0.092 0.100 88,000 8,768 0.0996 1.030 1.030 1.080 0.920 1.000 8,800 0.9964 0.98%
2019-08-16 0 0.102 0.102 0.108 0.096 0.110 72,000 7,692 0.1068 1.020 1.020 1.080 0.960 1.100 7,200 1.0683 0.00%
2019-08-15 0 0.102 0.102 0.112 0.091 0.148 252,000 31,688 0.1257 1.020 1.020 1.120 0.910 1.480 25,200 1.2575 -0.97%
2019-08-14 0 0.103 0.103 0.104 0.102 0.110 80,000 8,704 0.1088 1.030 1.030 1.040 1.020 1.100 8,000 1.0880 1.98%
2019-08-13 0 0.101 0.101 0.110 0.100 0.100 156,000 15,600 0.1000 1.010 1.010 1.100 1.000 1.000 15,600 1.0000 -3.81%
2019-08-12 0 0.105 0.105 0.146 0.100 0.105 52,000 5,404 0.1039 1.050 1.050 1.460 1.000 1.050 5,200 1.0392 -3.67%
2019-08-09 0 0.109 0.109 0.120 0.096 0.109 88,000 9,488 0.1078 1.090 1.090 1.200 0.960 1.090 8,800 1.0782 -6.03%
2019-08-08 0 0.116 0.115 0.135 0.091 0.142 284,000 33,272 0.1172 1.160 1.150 1.350 0.910 1.420 28,400 1.1715 28.89%
2019-08-07 0 0.090 0.090 0.140 0.089 0.118 448,000 52,160 0.1164 0.900 0.900 1.400 0.890 1.180 44,800 1.1643 -23.73%
2019-08-06 0 0.118 - 0.118 0.118 0.120 32,000 3,824 0.1195 1.180 - 1.180 1.180 1.200 3,200 1.1950 -1.67%
2019-08-05 0 0.120 0.100 0.139 0.120 0.120 88,000 10,560 0.1200 1.200 1.000 1.390 1.200 1.200 8,800 1.2000 -2.44%
2019-08-02 0 0.123 0.120 0.160 - - 0 0 - 1.230 1.200 1.600 - - 0 - 0.00%
2019-08-01 0 0.123 0.123 0.160 0.123 0.123 4,000 492 0.1230 1.230 1.230 1.600 1.230 1.230 400 1.2300 0.00%
2019-07-31 0 0.123 0.123 0.160 - - 0 0 - 1.230 1.230 1.600 - - 0 - 0.00%
2019-07-30 0 0.123 0.123 0.149 0.123 0.123 8,000 984 0.1230 1.230 1.230 1.490 1.230 1.230 800 1.2300 -6.82%
2019-07-29 0 0.132 0.123 0.145 - - 0 0 - 1.320 1.230 1.450 - - 0 - 0.00%
2019-07-26 0 0.132 0.125 0.132 - - 0 0 - 1.320 1.250 1.320 - - 0 - 0.00%
2019-07-25 0 0.132 0.125 0.132 - - 0 0 - 1.320 1.250 1.320 - - 0 - 0.00%
2019-07-24 0 0.132 0.132 0.135 0.129 0.135 100,000 13,048 0.1305 1.320 1.320 1.350 1.290 1.350 10,000 1.3048 -3.65%
2019-07-23 0 0.137 0.137 0.160 0.134 0.136 52,000 7,064 0.1358 1.370 1.370 1.600 1.340 1.360 5,200 1.3585 -2.84%
2019-07-22 0 0.141 0.141 0.160 0.132 0.132 20,000 2,640 0.1320 1.410 1.410 1.600 1.320 1.320 2,000 1.3200 0.00%
2019-07-19 0 0.141 0.141 0.149 0.140 0.140 12,000 1,680 0.1400 1.410 1.410 1.490 1.400 1.400 1,200 1.4000 -4.08%
2019-07-18 0 0.147 0.142 0.160 - - 0 0 - 1.470 1.420 1.600 - - 0 - 0.00%
2019-07-17 0 0.147 0.147 0.150 0.146 0.147 96,000 14,108 0.1470 1.470 1.470 1.500 1.460 1.470 9,600 1.4696 -1.34%
2019-07-16 0 0.149 0.140 0.150 - - 0 0 - 1.490 1.400 1.500 - - 0 - 0.00%
2019-07-15 0 0.149 0.139 0.149 - - 0 0 - 1.490 1.390 1.490 - - 0 - 0.00%
2019-07-12 0 0.149 0.140 0.149 - - 0 0 - 1.490 1.400 1.490 - - 0 - 0.00%
2019-07-11 0 0.149 0.135 0.149 - - 0 0 - 1.490 1.350 1.490 - - 0 - -1.32%
2019-07-10 0 0.151 0.136 0.151 0.151 0.151 40,000 6,040 0.1510 1.510 1.360 1.510 1.510 1.510 4,000 1.5100 0.00%
2019-07-09 0 0.151 0.151 0.152 - - 0 0 - 1.510 1.510 1.520 - - 0 - 0.67%
2019-07-08 0 0.150 0.150 0.196 - - 0 0 - 1.500 1.500 1.960 - - 0 - 0.00%
2019-07-05 0 0.150 0.150 0.196 0.150 0.150 44,000 6,600 0.1500 1.500 1.500 1.960 1.500 1.500 4,400 1.5000 -3.23%
2019-07-04 0 0.155 0.155 0.194 0.150 0.150 40,000 6,000 0.1500 1.550 1.550 1.940 1.500 1.500 4,000 1.5000 3.33%
2019-07-03 0 0.150 0.141 0.198 0.150 0.150 4,000 600 0.1500 1.500 1.410 1.980 1.500 1.500 400 1.5000 -3.23%
2019-07-02 0 0.155 0.153 0.198 0.155 0.155 128,000 19,840 0.1550 1.550 1.530 1.980 1.550 1.550 12,800 1.5500 0.00%
2019-06-28 0 0.155 0.150 0.198 - - 0 0 - 1.550 1.500 1.980 - - 0 - 0.00%
2019-06-27 0 0.155 0.155 0.196 0.150 0.150 4,000 600 0.1500 1.550 1.550 1.960 1.500 1.500 400 1.5000 -7.74%
2019-06-26 0 0.168 0.150 0.199 - - 0 0 - 1.680 1.500 1.990 - - 0 - 0.00%
2019-06-25 0 0.168 0.168 0.199 0.168 0.168 128,000 21,504 0.1680 1.680 1.680 1.990 1.680 1.680 12,800 1.6800 0.00%
2019-06-24 0 0.168 - 0.198 - - 0 0 - 1.680 - 1.980 - - 0 - 0.00%
2019-06-21 0 0.168 0.168 0.198 0.166 0.166 92,000 15,272 0.1660 1.680 1.680 1.980 1.660 1.660 9,200 1.6600 1.20%
2019-06-20 0 0.166 0.150 0.166 - - 0 0 - 1.660 1.500 1.660 - - 0 - 0.00%
2019-06-19 0 0.166 0.153 0.198 0.166 0.166 4,000 664 0.1660 1.660 1.530 1.980 1.660 1.660 400 1.6600 0.61%
2019-06-18 0 0.165 0.165 0.199 0.153 0.153 8,000 1,224 0.1530 1.650 1.650 1.990 1.530 1.530 800 1.5300 -7.82%
2019-06-17 0 0.179 0.179 0.238 0.179 0.179 44,000 7,876 0.1790 1.790 1.790 2.380 1.790 1.790 4,400 1.7900 0.00%
2019-06-14 0 0.179 0.157 0.237 0.179 0.180 128,000 23,012 0.1798 1.790 1.570 2.370 1.790 1.800 12,800 1.7978 5.29%
2019-06-13 0 0.170 0.156 0.170 - - 0 0 - 1.700 1.560 1.700 - - 0 - -0.58%
2019-06-12 0 0.171 0.171 0.238 0.170 0.170 104,000 17,680 0.1700 1.710 1.710 2.380 1.700 1.700 10,400 1.7000 0.00%
2019-06-11 0 0.171 0.170 0.171 0.171 0.178 84,000 14,392 0.1713 1.710 1.700 1.710 1.710 1.780 8,400 1.7133 -3.93%
2019-06-10 0 0.178 0.178 0.240 - - 0 0 - 1.780 1.780 2.400 - - 0 - 0.00%
2019-06-06 0 0.178 0.178 0.230 0.176 0.210 8,000 1,544 0.1930 1.780 1.780 2.300 1.760 2.100 800 1.9300 -9.18%
2019-06-05 0 0.196 0.196 0.240 0.172 0.260 516,000 127,992 0.2480 1.960 1.960 2.400 1.720 2.600 51,600 2.4805 15.29%
2019-06-04 0 0.170 0.170 0.200 0.146 0.210 372,000 75,364 0.2026 1.700 1.700 2.000 1.460 2.100 37,200 2.0259 0.00%
2019-06-03 0 0.170 0.170 0.239 0.163 0.163 12,000 1,956 0.1630 1.700 1.700 2.390 1.630 1.630 1,200 1.6300 -14.14%
2019-05-31 0 0.198 - 0.222 - - 0 0 - 1.980 - 2.220 - - 0 - 0.00%
2019-05-30 0 0.198 - 0.230 - - 0 0 - 1.980 - 2.300 - - 0 - 0.00%
2019-05-29 0 0.198 - 0.239 0.189 0.198 100,000 19,556 0.1956 1.980 - 2.390 1.890 1.980 10,000 1.9556 4.21%
2019-05-28 0 0.190 - 0.197 - - 0 0 - 1.900 - 1.970 - - 0 - 0.00%
2019-05-27 0 0.190 - 0.199 - - 0 0 - 1.900 - 1.990 - - 0 - 0.00%
2019-05-24 0 0.190 0.170 0.196 0.161 0.190 72,000 13,356 0.1855 1.900 1.700 1.960 1.610 1.900 7,200 1.8550 -2.56%
2019-05-23 0 0.195 0.159 0.195 - - 0 0 - 1.950 1.590 1.950 - - 0 - -3.94%
2019-05-22 0 0.203 - 0.203 - - 0 0 - 2.030 - 2.030 - - 0 - -0.49%
2019-05-21 0 0.204 0.173 0.204 0.161 0.245 156,000 27,796 0.1782 2.040 1.730 2.040 1.610 2.450 15,600 1.7818 3.55%
2019-05-20 0 0.197 0.190 0.197 - - 0 0 - 1.970 1.900 1.970 - - 0 - 0.00%
2019-05-17 0 0.197 0.197 0.249 - - 0 0 - 1.970 1.970 2.490 - - 0 - 0.00%
2019-05-16 0 0.197 0.190 0.197 - - 0 0 - 1.970 1.900 1.970 - - 0 - 0.00%
2019-05-15 0 0.197 0.190 0.250 0.197 0.197 20,000 3,940 0.1970 1.970 1.900 2.500 1.970 1.970 2,000 1.9700 0.00%
2019-05-14 0 0.197 0.196 0.220 0.197 0.197 4,000 788 0.1970 1.970 1.960 2.200 1.970 1.970 400 1.9700 -10.86%
2019-05-10 0 0.221 - 0.221 - - 0 0 - 2.210 - 2.210 - - 0 - -0.45%
2019-05-09 0 0.222 0.215 0.222 - - 0 0 - 2.220 2.150 2.220 - - 0 - 0.00%
2019-05-08 0 0.222 0.216 0.222 0.222 0.222 40,000 8,880 0.2220 2.220 2.160 2.220 2.220 2.220 4,000 2.2200 3.26%
2019-05-07 0 0.215 0.215 0.224 0.215 0.224 20,000 4,444 0.2222 2.150 2.150 2.240 2.150 2.240 2,000 2.2220 -4.44%
2019-05-06 0 0.225 0.225 0.230 0.225 0.225 4,000 900 0.2250 2.250 2.250 2.300 2.250 2.250 400 2.2500 -2.17%
2019-05-03 0 0.230 - 0.235 - - 0 0 - 2.300 - 2.350 - - 0 - 0.00%
2019-05-02 0 0.230 0.230 0.245 0.226 0.235 40,000 9,224 0.2306 2.300 2.300 2.450 2.260 2.350 4,000 2.3060 -6.12%
2019-04-30 0 0.245 - 0.260 - - 0 0 - 2.450 - 2.600 - - 0 - 0.00%
2019-04-29 0 0.245 0.231 0.245 - - 0 0 - 2.450 2.310 2.450 - - 0 - 0.00%
2019-04-26 0 0.245 0.229 0.245 - - 0 0 - 2.450 2.290 2.450 - - 0 - 0.00%
2019-04-25 0 0.245 0.231 0.245 - - 0 0 - 2.450 2.310 2.450 - - 0 - -2.00%
2019-04-24 0 0.250 - 0.250 0.250 0.250 16,000 4,000 0.2500 2.500 - 2.500 2.500 2.500 1,600 2.5000 0.00%
2019-04-23 0 0.250 0.231 0.250 - - 0 0 - 2.500 2.310 2.500 - - 0 - 0.00%
2019-04-18 0 0.250 0.250 0.255 0.230 0.250 32,000 7,920 0.2475 2.500 2.500 2.550 2.300 2.500 3,200 2.4750 8.23%
2019-04-17 0 0.231 0.231 0.235 0.230 0.231 620,000 142,644 0.2301 2.310 2.310 2.350 2.300 2.310 62,000 2.3007 -3.75%
2019-04-16 0 0.240 0.231 0.240 - - 0 0 - 2.400 2.310 2.400 - - 0 - -4.00%
2019-04-15 0 0.250 0.232 0.250 - - 0 0 - 2.500 2.320 2.500 - - 0 - 0.00%
2019-04-12 0 0.250 0.232 0.250 - - 0 0 - 2.500 2.320 2.500 - - 0 - 0.00%
2019-04-11 0 0.250 0.233 0.275 - - 0 0 - 2.500 2.330 2.750 - - 0 - 0.00%
2019-04-10 0 0.250 0.242 0.250 0.250 0.250 4,000 1,000 0.2500 2.500 2.420 2.500 2.500 2.500 400 2.5000 0.00%
2019-04-09 0 0.250 0.250 0.280 - - 36,000 8,820 0.2450 2.500 2.500 2.800 - - 3,600 2.4500 0.00%
2019-04-08 0 0.250 0.250 0.280 0.245 0.265 164,000 42,624 0.2599 2.500 2.500 2.800 2.450 2.650 16,400 2.5990 2.04%
2019-04-04 0 0.245 0.245 0.255 0.245 0.245 108,000 26,460 0.2450 2.450 2.450 2.550 2.450 2.450 10,800 2.4500 0.00%
2019-04-03 0 0.245 0.233 0.249 - - 0 0 - 2.450 2.330 2.490 - - 0 - 0.00%
2019-04-02 0 0.245 0.236 0.246 0.231 0.255 192,000 45,440 0.2367 2.450 2.360 2.460 2.310 2.550 19,200 2.3667 -3.92%
2019-04-01 0 0.255 0.233 0.255 0.260 0.260 20,000 5,200 0.2600 2.550 2.330 2.550 2.600 2.600 2,000 2.6000 2.00%
2019-03-29 0 0.250 0.234 0.250 0.243 0.300 352,000 91,068 0.2587 2.500 2.340 2.500 2.430 3.000 35,200 2.5872 -15.25%
2019-03-28 0 0.295 0.295 0.300 0.265 0.295 36,000 10,020 0.2783 2.950 2.950 3.000 2.650 2.950 3,600 2.7833 -1.67%
2019-03-27 0 0.300 0.265 0.300 - - 0 0 - 3.000 2.650 3.000 - - 0 - 0.00%
2019-03-26 0 0.300 0.300 0.310 0.270 0.310 56,000 16,440 0.2936 3.000 3.000 3.100 2.700 3.100 5,600 2.9357 11.11%
2019-03-25 0 0.270 0.270 0.315 - - 0 0 - 2.700 2.700 3.150 - - 0 - 1.89%
2019-03-22 0 0.265 0.265 0.290 0.265 0.265 4,000 1,060 0.2650 2.650 2.650 2.900 2.650 2.650 400 2.6500 -5.36%
2019-03-21 0 0.280 0.260 0.280 - - 0 0 - 2.800 2.600 2.800 - - 0 - 0.00%
2019-03-20 0 0.280 0.280 0.300 0.275 0.280 72,000 19,880 0.2761 2.800 2.800 3.000 2.750 2.800 7,200 2.7611 -8.20%
2019-03-19 0 0.305 0.305 0.330 0.275 0.340 76,000 22,700 0.2987 3.050 3.050 3.300 2.750 3.400 7,600 2.9868 -12.86%
2019-03-18 0 0.350 0.305 0.350 - - 0 0 - 3.500 3.050 3.500 - - 0 - 0.00%
2019-03-15 0 0.350 0.285 0.350 - - 0 0 - 3.500 2.850 3.500 - - 0 - -4.11%
2019-03-14 0 0.365 0.305 0.365 - - 0 0 - 3.650 3.050 3.650 - - 0 - 0.00%
2019-03-13 0 0.365 0.285 0.365 0.330 0.365 156,000 52,040 0.3336 3.650 2.850 3.650 3.300 3.650 15,600 3.3359 28.07%
2019-03-12 0 0.285 0.285 0.360 - - 0 0 - 2.850 2.850 3.600 - - 0 - 1.79%
2019-03-11 0 0.280 0.280 0.350 0.270 0.275 56,000 15,180 0.2711 2.800 2.800 3.500 2.700 2.750 5,600 2.7107 -24.32%
2019-03-08 0 0.370 0.270 0.370 - - 0 0 - 3.700 2.700 3.700 - - 0 - 0.00%
2019-03-07 0 0.370 0.270 0.370 0.370 0.370 8,000 2,960 0.3700 3.700 2.700 3.700 3.700 3.700 800 3.7000 0.00%
2019-03-06 0 0.370 0.300 0.370 0.370 0.390 284,000 105,920 0.3730 3.700 3.000 3.700 3.700 3.900 28,400 3.7296 12.12%
2019-03-05 0 0.330 0.295 0.330 0.325 0.330 60,000 19,660 0.3277 3.300 2.950 3.300 3.250 3.300 6,000 3.2767 15.79%
2019-03-04 0 0.285 0.280 0.285 0.285 0.285 300,000 85,500 0.2850 2.850 2.800 2.850 2.850 2.850 30,000 2.8500 1.79%
2019-03-01 0 0.280 0.280 0.295 0.235 0.280 96,000 26,600 0.2771 2.800 2.800 2.950 2.350 2.800 9,600 2.7708 7.69%
2019-02-28 0 0.260 0.250 0.265 0.260 0.260 8,000 2,080 0.2600 2.600 2.500 2.650 2.600 2.600 800 2.6000 0.00%
2019-02-27 0 0.260 0.260 0.285 0.260 0.260 4,000 1,040 0.2600 2.600 2.600 2.850 2.600 2.600 400 2.6000 -7.14%
2019-02-26 0 0.280 0.280 0.300 0.280 0.280 4,000 1,120 0.2800 2.800 2.800 3.000 2.800 2.800 400 2.8000 0.00%
2019-02-25 0 0.280 0.280 0.310 0.280 0.285 104,000 29,180 0.2806 2.800 2.800 3.100 2.800 2.850 10,400 2.8058 0.00%
2019-02-22 0 0.280 0.280 0.315 0.255 0.280 52,000 14,260 0.2742 2.800 2.800 3.150 2.550 2.800 5,200 2.7423 -6.67%
2019-02-21 0 0.300 0.275 0.300 - - 32,000 8,800 0.2750 3.000 2.750 3.000 - - 3,200 2.7500 0.00%
2019-02-20 0 0.300 0.300 0.325 - - 0 0 - 3.000 3.000 3.250 - - 0 - 9.09%
2019-02-19 0 0.275 0.275 0.325 - - 0 0 - 2.750 2.750 3.250 - - 0 - 1.85%
2019-02-18 0 0.270 0.270 0.300 0.260 0.270 88,000 23,400 0.2659 2.700 2.700 3.000 2.600 2.700 8,800 2.6591 -10.00%
2019-02-15 0 0.300 0.255 0.300 - - 0 0 - 3.000 2.550 3.000 - - 0 - 0.00%
2019-02-14 0 0.300 0.270 0.320 - - 0 0 - 3.000 2.700 3.200 - - 0 - 0.00%
2019-02-13 0 0.300 0.255 0.300 - - 0 0 - 3.000 2.550 3.000 - - 0 - 0.00%
2019-02-12 0 0.300 0.260 0.320 - - 0 0 - 3.000 2.600 3.200 - - 0 - 0.00%
2019-02-11 0 0.300 0.300 0.335 - - 0 0 - 3.000 3.000 3.350 - - 0 - 0.00%
2019-02-08 0 0.300 0.255 0.320 - - 0 0 - 3.000 2.550 3.200 - - 0 - 0.00%
2019-02-04 0 0.300 0.250 0.300 - - 0 0 - 3.000 2.500 3.000 - - 0 - 0.00%
2019-02-01 0 0.300 0.255 0.300 - - 0 0 - 3.000 2.550 3.000 - - 0 - 0.00%
2019-01-31 0 0.300 0.255 0.325 0.300 0.300 4,000 1,200 0.3000 3.000 2.550 3.250 3.000 3.000 400 3.0000 0.00%
2019-01-30 0 0.300 0.250 0.325 - - 0 0 - 3.000 2.500 3.250 - - 0 - 0.00%
2019-01-29 0 0.300 0.250 0.300 - - 0 0 - 3.000 2.500 3.000 - - 0 - 0.00%
2019-01-28 0 0.300 0.250 0.390 - - 0 0 - 3.000 2.500 3.900 - - 0 - 0.00%
2019-01-25 0 0.300 0.300 0.395 - - 0 0 - 3.000 3.000 3.950 - - 0 - 0.00%
2019-01-24 0 0.300 0.300 0.335 0.300 0.300 16,000 4,800 0.3000 3.000 3.000 3.350 3.000 3.000 1,600 3.0000 0.00%
2019-01-23 0 0.300 0.300 0.335 0.280 0.300 56,000 16,640 0.2971 3.000 3.000 3.350 2.800 3.000 5,600 2.9714 7.14%
2019-01-22 0 0.280 0.270 0.300 0.270 0.280 100,000 27,440 0.2744 2.800 2.700 3.000 2.700 2.800 10,000 2.7440 -6.67%
2019-01-21 0 0.300 0.300 0.360 0.295 0.300 24,000 7,140 0.2975 3.000 3.000 3.600 2.950 3.000 2,400 2.9750 -9.09%
2019-01-18 0 0.330 0.330 0.335 0.330 0.335 292,000 97,500 0.3339 3.300 3.300 3.350 3.300 3.350 29,200 3.3390 -1.49%
2019-01-17 0 0.335 0.335 0.360 0.335 0.335 56,000 18,760 0.3350 3.350 3.350 3.600 3.350 3.350 5,600 3.3500 -9.46%
2019-01-16 0 0.370 0.265 0.390 - - 4,000 1,480 0.3700 3.700 2.650 3.900 - - 400 3.7000 0.00%
2019-01-15 0 0.370 0.275 0.385 0.370 0.370 4,000 1,480 0.3700 3.700 2.750 3.850 3.700 3.700 400 3.7000 0.00%
2019-01-14 0 0.370 0.365 0.395 - - 0 0 - 3.700 3.650 3.950 - - 0 - 0.00%
2019-01-11 0 0.370 0.265 0.400 - - 0 0 - 3.700 2.650 4.000 - - 0 - 0.00%
2019-01-10 0 0.370 0.370 0.380 0.365 0.370 140,000 51,340 0.3667 3.700 3.700 3.800 3.650 3.700 14,000 3.6671 -1.33%
2019-01-09 0 0.375 0.375 0.395 0.375 0.375 28,000 10,500 0.3750 3.750 3.750 3.950 3.750 3.750 2,800 3.7500 0.00%
2019-01-08 0 0.375 0.375 0.400 0.375 0.375 16,000 6,000 0.3750 3.750 3.750 4.000 3.750 3.750 1,600 3.7500 1.35%
2019-01-07 0 0.370 0.370 0.385 0.370 0.385 560,000 215,360 0.3846 3.700 3.700 3.850 3.700 3.850 56,000 3.8457 -3.90%
2019-01-04 0 0.385 0.385 0.415 0.385 0.385 44,000 16,940 0.3850 3.850 3.850 4.150 3.850 3.850 4,400 3.8500 0.00%
2019-01-03 0 0.385 0.385 0.400 0.385 0.385 196,000 75,460 0.3850 3.850 3.850 4.000 3.850 3.850 19,600 3.8500 1.32%
2019-01-02 0 0.380 0.380 0.405 0.380 0.380 4,000 1,520 0.3800 3.800 3.800 4.050 3.800 3.800 400 3.8000 -1.30%
2018-12-31 0 0.385 0.305 0.385 - - 0 0 - 3.850 3.050 3.850 - - 0 - 0.00%
2018-12-28 0 0.385 0.305 0.425 - - 0 0 - 3.850 3.050 4.250 - - 0 - 0.00%
2018-12-27 0 0.385 0.275 0.425 - - 0 0 - 3.850 2.750 4.250 - - 0 - 0.00%
2018-12-24 0 0.385 0.260 0.405 - - 0 0 - 3.850 2.600 4.050 - - 0 - 0.00%
2018-12-21 0 0.385 0.385 0.395 0.385 0.385 48,000 18,480 0.3850 3.850 3.850 3.950 3.850 3.850 4,800 3.8500 -2.53%
2018-12-20 0 0.395 0.380 0.395 - - 68,000 26,180 0.3850 3.950 3.800 3.950 - - 6,800 3.8500 0.00%
2018-12-19 0 0.395 0.390 0.395 0.400 0.400 200,000 80,000 0.4000 3.950 3.900 3.950 4.000 4.000 20,000 4.0000 2.60%
2018-12-18 0 0.385 0.385 0.390 0.385 0.385 300,000 115,500 0.3850 3.850 3.850 3.900 3.850 3.850 30,000 3.8500 -1.28%
2018-12-17 0 0.390 0.390 0.395 0.390 0.390 292,000 113,880 0.3900 3.900 3.900 3.950 3.900 3.900 29,200 3.9000 -2.50%
2018-12-14 0 0.400 0.385 0.400 0.385 0.400 164,000 63,580 0.3877 4.000 3.850 4.000 3.850 4.000 16,400 3.8768 14.29%
2018-12-13 0 0.350 0.300 0.395 0.350 0.350 20,000 7,000 0.3500 3.500 3.000 3.950 3.500 3.500 2,000 3.5000 0.00%
2018-12-12 0 0.350 0.295 0.350 - - 0 0 - 3.500 2.950 3.500 - - 0 - 0.00%
2018-12-11 0 0.350 0.295 0.390 - - 0 0 - 3.500 2.950 3.900 - - 0 - 0.00%
2018-12-10 0 0.350 0.295 0.390 - - 0 0 - 3.500 2.950 3.900 - - 0 - 0.00%
2018-12-07 0 0.350 0.300 0.380 - - 0 0 - 3.500 3.000 3.800 - - 0 - 0.00%
2018-12-06 0 0.350 0.305 0.375 - - 0 0 - 3.500 3.050 3.750 - - 0 - 0.00%
2018-12-05 0 0.350 0.300 0.380 - - 0 0 - 3.500 3.000 3.800 - - 0 - 0.00%
2018-12-04 0 0.350 0.345 0.380 0.345 0.365 288,000 103,980 0.3610 3.500 3.450 3.800 3.450 3.650 28,800 3.6104 -11.39%
2018-12-03 0 0.395 0.395 0.425 - - 0 0 - 3.950 3.950 4.250 - - 0 - 2.60%
2018-11-30 0 0.385 0.330 0.390 - - 0 0 - 3.850 3.300 3.900 - - 0 - 0.00%
2018-11-29 0 0.385 0.380 0.395 - - 0 0 - 3.850 3.800 3.950 - - 0 - 0.00%
2018-11-28 0 0.385 0.375 0.385 0.385 0.385 4,000 1,540 0.3850 3.850 3.750 3.850 3.850 3.850 400 3.8500 -2.53%
2018-11-27 0 0.395 0.375 0.400 0.390 0.395 296,000 116,200 0.3926 3.950 3.750 4.000 3.900 3.950 29,600 3.9257 0.00%
2018-11-26 0 0.395 0.395 0.430 0.395 0.395 8,000 3,160 0.3950 3.950 3.950 4.300 3.950 3.950 800 3.9500 -2.47%
2018-11-23 0 0.405 0.400 0.430 - - 0 0 - 4.050 4.000 4.300 - - 0 - 0.00%
2018-11-22 0 0.405 0.405 0.415 0.405 0.410 96,000 39,080 0.4071 4.050 4.050 4.150 4.050 4.100 9,600 4.0708 -3.57%
2018-11-21 0 0.420 0.420 0.430 0.420 0.430 188,000 79,580 0.4233 4.200 4.200 4.300 4.200 4.300 18,800 4.2330 -4.55%
2018-11-20 0 0.440 0.340 0.450 - - 0 0 - 4.400 3.400 4.500 - - 0 - 0.00%
2018-11-19 0 0.440 0.440 0.450 0.440 0.440 84,000 36,960 0.4400 4.400 4.400 4.500 4.400 4.400 8,400 4.4000 -2.22%
2018-11-16 0 0.450 0.450 0.455 0.450 0.450 108,000 48,600 0.4500 4.500 4.500 4.550 4.500 4.500 10,800 4.5000 0.00%
2018-11-15 0 0.450 0.450 0.460 0.450 0.455 300,000 135,240 0.4508 4.500 4.500 4.600 4.500 4.550 30,000 4.5080 -2.17%
2018-11-14 0 0.460 0.460 0.480 0.450 0.450 160,000 72,000 0.4500 4.600 4.600 4.800 4.500 4.500 16,000 4.5000 2.22%
2018-11-13 0 0.450 0.450 0.480 0.450 0.450 368,000 165,600 0.4500 4.500 4.500 4.800 4.500 4.500 36,800 4.5000 0.00%
2018-11-12 0 0.450 0.450 0.490 0.450 0.455 112,000 50,900 0.4545 4.500 4.500 4.900 4.500 4.550 11,200 4.5446 0.00%
2018-11-09 0 0.450 0.450 0.480 0.450 0.450 92,000 41,400 0.4500 4.500 4.500 4.800 4.500 4.500 9,200 4.5000 -3.23%
2018-11-08 0 0.465 0.450 0.465 0.460 0.500 296,000 137,080 0.4631 4.650 4.500 4.650 4.600 5.000 29,600 4.6311 1.09%
2018-11-07 0 0.460 0.460 0.480 0.460 0.460 188,000 86,480 0.4600 4.600 4.600 4.800 4.600 4.600 18,800 4.6000 0.00%
2018-11-06 0 0.460 0.440 0.465 0.440 0.460 856,000 384,860 0.4496 4.600 4.400 4.650 4.400 4.600 85,600 4.4960 0.00%
2018-11-05 0 0.460 0.440 0.460 0.430 0.470 1,264,000 566,720 0.4484 4.600 4.400 4.600 4.300 4.700 126,400 4.4835 9.52%
2018-11-02 0 0.420 0.415 0.420 0.405 0.430 1,164,000 483,580 0.4154 4.200 4.150 4.200 4.050 4.300 116,400 4.1545 3.70%
2018-11-01 0 0.405 0.400 0.410 0.385 0.405 552,000 218,960 0.3967 4.050 4.000 4.100 3.850 4.050 55,200 3.9667 5.19%
2018-10-31 0 0.385 0.380 0.385 0.380 0.385 284,000 108,100 0.3806 3.850 3.800 3.850 3.800 3.850 28,400 3.8063 14.93%
2018-10-30 0 0.335 0.335 0.400 0.285 0.330 168,000 55,260 0.3289 3.350 3.350 4.000 2.850 3.300 16,800 3.2893 -8.22%
2018-10-29 0 0.365 0.365 0.420 0.365 0.365 48,000 17,520 0.3650 3.650 3.650 4.200 3.650 3.650 4,800 3.6500 1.39%
2018-10-26 0 0.360 0.360 0.400 0.360 0.360 224,000 80,640 0.3600 3.600 3.600 4.000 3.600 3.600 22,400 3.6000 -1.37%
2018-10-25 0 0.365 0.365 0.400 0.360 0.365 468,000 168,780 0.3606 3.650 3.650 4.000 3.600 3.650 46,800 3.6064 0.00%
2018-10-24 0 0.365 0.365 0.400 0.365 0.365 4,000 1,460 0.3650 3.650 3.650 4.000 3.650 3.650 400 3.6500 1.39%
2018-10-23 0 0.360 0.360 0.400 0.360 0.370 100,000 36,080 0.3608 3.600 3.600 4.000 3.600 3.700 10,000 3.6080 -4.00%
2018-10-22 0 0.375 0.375 0.410 0.375 0.375 8,000 3,000 0.3750 3.750 3.750 4.100 3.750 3.750 800 3.7500 -1.32%
2018-10-19 0 0.380 0.380 0.430 0.380 0.380 12,000 4,560 0.3800 3.800 3.800 4.300 3.800 3.800 1,200 3.8000 0.00%
2018-10-18 0 0.380 0.380 0.450 0.375 0.375 8,000 3,000 0.3750 3.800 3.800 4.500 3.750 3.750 800 3.7500 2.70%
2018-10-16 0 0.370 0.370 0.405 0.370 0.370 20,000 7,400 0.3700 3.700 3.700 4.050 3.700 3.700 2,000 3.7000 2.78%
2018-10-15 0 0.360 0.360 0.390 0.360 0.360 40,000 14,400 0.3600 3.600 3.600 3.900 3.600 3.600 4,000 3.6000 -7.69%
2018-10-12 0 0.390 0.365 0.390 0.360 0.395 308,000 116,080 0.3769 3.900 3.650 3.900 3.600 3.950 30,800 3.7688 0.00%
2018-10-11 0 0.390 0.370 0.400 0.385 0.400 388,000 154,460 0.3981 3.900 3.700 4.000 3.850 4.000 38,800 3.9809 -2.50%
2018-10-10 0 0.400 0.400 0.405 0.400 0.420 768,000 307,880 0.4009 4.000 4.000 4.050 4.000 4.200 76,800 4.0089 -4.76%
2018-10-09 0 0.420 0.410 0.420 0.420 0.430 292,000 122,720 0.4203 4.200 4.100 4.200 4.200 4.300 29,200 4.2027 0.00%
2018-10-08 0 0.420 0.400 0.420 0.390 0.420 184,000 74,900 0.4071 4.200 4.000 4.200 3.900 4.200 18,400 4.0707 5.00%
2018-10-05 0 0.400 0.400 0.410 0.390 0.410 300,000 118,780 0.3959 4.000 4.000 4.100 3.900 4.100 30,000 3.9593 0.00%
2018-10-04 0 0.400 0.390 0.400 0.400 0.400 8,000 3,160 0.3950 4.000 3.900 4.000 4.000 4.000 800 3.9500 0.00%
2018-10-03 0 0.400 0.390 0.420 - - 0 0 - 4.000 3.900 4.200 - - 0 - 0.00%
2018-10-02 0 0.400 0.395 0.405 0.400 0.405 476,000 191,120 0.4015 4.000 3.950 4.050 4.000 4.050 47,600 4.0151 -4.76%
2018-09-28 0 0.420 0.420 0.445 0.400 0.420 192,000 80,480 0.4192 4.200 4.200 4.450 4.000 4.200 19,200 4.1917 5.00%
2018-09-27 0 0.400 0.390 0.415 0.390 0.400 884,000 352,740 0.3990 4.000 3.900 4.150 3.900 4.000 88,400 3.9903 -1.23%
2018-09-26 0 0.405 0.405 0.430 0.405 0.405 12,000 4,860 0.4050 4.050 4.050 4.300 4.050 4.050 1,200 4.0500 0.00%
2018-09-24 0 0.405 0.405 0.430 0.405 0.420 1,260,000 512,660 0.4069 4.050 4.050 4.300 4.050 4.200 126,000 4.0687 -3.57%
2018-09-21 0 0.420 0.420 0.425 0.385 0.480 1,272,000 531,500 0.4178 4.200 4.200 4.250 3.850 4.800 127,200 4.1785 15.07%
2018-09-20 0 0.365 0.360 0.380 0.365 0.365 8,000 2,920 0.3650 3.650 3.600 3.800 3.650 3.650 800 3.6500 0.00%
2018-09-19 0 0.365 0.360 0.380 0.365 0.370 288,000 105,180 0.3652 3.650 3.600 3.800 3.650 3.700 28,800 3.6521 0.00%
2018-09-18 0 0.365 0.365 0.370 0.360 0.370 896,000 326,560 0.3645 3.650 3.650 3.700 3.600 3.700 89,600 3.6446 -1.35%
2018-09-17 0 0.370 0.365 0.385 0.365 0.370 564,000 206,060 0.3654 3.700 3.650 3.850 3.650 3.700 56,400 3.6535 -1.33%
2018-09-14 0 0.375 0.360 0.375 - - 0 0 - 3.750 3.600 3.750 - - 0 - 0.00%
2018-09-13 0 0.375 0.375 0.390 0.355 0.355 160,000 56,800 0.3550 3.750 3.750 3.900 3.550 3.550 16,000 3.5500 -1.32%
2018-09-12 0 0.380 0.375 0.380 0.380 0.380 292,000 110,960 0.3800 3.800 3.750 3.800 3.800 3.800 29,200 3.8000 -3.80%
2018-09-11 0 0.395 0.390 0.395 0.365 0.395 208,000 78,380 0.3768 3.950 3.900 3.950 3.650 3.950 20,800 3.7683 3.95%
2018-09-10 0 0.380 0.380 0.385 0.375 0.380 208,000 79,000 0.3798 3.800 3.800 3.850 3.750 3.800 20,800 3.7981 0.00%
2018-09-07 0 0.380 0.375 0.380 0.355 0.385 700,000 260,880 0.3727 3.800 3.750 3.800 3.550 3.850 70,000 3.7269 -5.00%
2018-09-06 0 0.400 0.385 0.400 0.385 0.405 452,000 178,980 0.3960 4.000 3.850 4.000 3.850 4.050 45,200 3.9597 -1.23%
2018-09-05 0 0.405 0.420 0.425 0.405 0.415 192,000 78,780 0.4103 4.050 4.200 4.250 4.050 4.150 19,200 4.1031 -7.95%
2018-09-04 0 0.440 0.420 0.440 0.400 0.440 1,448,000 592,420 0.4091 4.400 4.200 4.400 4.000 4.400 144,800 4.0913 1.15%
2018-09-03 0 0.435 0.425 0.440 0.425 0.470 1,040,000 457,260 0.4397 4.350 4.250 4.400 4.250 4.700 104,000 4.3967 -3.33%
2018-08-31 0 0.450 0.435 0.450 0.430 0.450 1,008,000 440,700 0.4372 4.500 4.350 4.500 4.300 4.500 100,800 4.3720 -1.10%
2018-08-30 0 0.455 0.455 0.480 0.440 0.510 2,872,000 1,355,720 0.4720 4.550 4.550 4.800 4.400 5.100 287,200 4.7205 1.11%
2018-08-29 0 0.450 0.440 0.450 0.450 0.550 15,780,000 7,981,280 0.5058 4.500 4.400 4.500 4.500 5.500 1,578,000 5.0578 -11.76%
2018-08-28 0 0.510 0.520 0.530 0.340 0.580 35,176,000 17,068,840 0.4852 5.100 5.200 5.300 3.400 5.800 3,517,600 4.8524 54.55%
2018-08-27 0 0.330 0.325 0.335 0.315 0.355 1,540,000 516,080 0.3351 3.300 3.250 3.350 3.150 3.550 154,000 3.3512 3.13%
2018-08-24 0 0.320 0.305 0.320 0.290 0.330 440,000 138,980 0.3159 3.200 3.050 3.200 2.900 3.300 44,000 3.1586 6.67%
2018-08-23 0 0.300 0.290 0.300 0.300 0.305 996,000 299,040 0.3002 3.000 2.900 3.000 3.000 3.050 99,600 3.0024 0.00%
2018-08-22 0 0.300 0.300 0.315 0.300 0.305 104,000 31,240 0.3004 3.000 3.000 3.150 3.000 3.050 10,400 3.0038 -1.64%
2018-08-21 0 0.305 0.305 0.315 0.305 0.360 1,032,000 342,760 0.3321 3.050 3.050 3.150 3.050 3.600 103,200 3.3213 3.39%
2018-08-20 0 0.295 0.280 0.295 0.280 0.300 160,000 44,880 0.2805 2.950 2.800 2.950 2.800 3.000 16,000 2.8050 -1.67%
2018-08-17 0 0.300 0.275 0.300 0.275 0.305 136,000 37,760 0.2776 3.000 2.750 3.000 2.750 3.050 13,600 2.7765 -1.64%
2018-08-16 0 0.305 0.300 0.305 0.300 0.310 312,000 94,860 0.3040 3.050 3.000 3.050 3.000 3.100 31,200 3.0404 1.67%
2018-08-15 0 0.300 0.280 0.300 0.260 0.300 700,000 187,940 0.2685 3.000 2.800 3.000 2.600 3.000 70,000 2.6849 11.11%
2018-08-14 0 0.270 0.270 0.295 0.270 0.270 124,000 33,480 0.2700 2.700 2.700 2.950 2.700 2.700 12,400 2.7000 -10.00%
2018-08-13 0 0.300 0.275 0.300 0.275 0.300 336,000 97,120 0.2890 3.000 2.750 3.000 2.750 3.000 33,600 2.8905 0.00%
2018-08-10 0 0.300 0.285 0.300 0.280 0.300 372,000 108,760 0.2924 3.000 2.850 3.000 2.800 3.000 37,200 2.9237 3.45%
2018-08-09 0 0.290 0.280 0.290 0.295 0.295 96,000 28,320 0.2950 2.900 2.800 2.900 2.950 2.950 9,600 2.9500 0.00%
2018-08-08 0 0.290 0.280 0.300 0.290 0.290 36,000 10,440 0.2900 2.900 2.800 3.000 2.900 2.900 3,600 2.9000 -3.33%
2018-08-07 0 0.300 0.275 0.305 0.260 0.300 120,000 33,440 0.2787 3.000 2.750 3.050 2.600 3.000 12,000 2.7867 15.38%
2018-08-06 0 0.260 0.260 0.290 0.255 0.270 128,000 33,040 0.2581 2.600 2.600 2.900 2.550 2.700 12,800 2.5813 -11.86%
2018-08-03 0 0.295 0.290 0.295 - - 0 0 - 2.950 2.900 2.950 - - 0 - -1.67%
2018-08-02 0 0.300 0.285 0.300 0.295 0.300 8,000 2,380 0.2975 3.000 2.850 3.000 2.950 3.000 800 2.9750 -1.64%
2018-08-01 0 0.305 0.290 0.305 0.310 0.320 248,000 76,960 0.3103 3.050 2.900 3.050 3.100 3.200 24,800 3.1032 5.17%
2018-07-31 0 0.290 0.285 0.305 0.285 0.290 84,000 24,340 0.2898 2.900 2.850 3.050 2.850 2.900 8,400 2.8976 -6.45%
2018-07-30 0 0.310 0.285 0.310 0.310 0.315 56,000 17,560 0.3136 3.100 2.850 3.100 3.100 3.150 5,600 3.1357 3.33%
2018-07-27 0 0.300 0.295 0.315 0.300 0.300 32,000 9,600 0.3000 3.000 2.950 3.150 3.000 3.000 3,200 3.0000 0.00%
2018-07-26 0 0.300 0.290 0.300 0.280 0.300 100,000 29,640 0.2964 3.000 2.900 3.000 2.800 3.000 10,000 2.9640 5.26%
2018-07-25 0 0.285 0.285 0.290 0.270 0.290 68,000 19,160 0.2818 2.850 2.850 2.900 2.700 2.900 6,800 2.8176 1.79%
2018-07-24 0 0.280 0.270 0.280 0.280 0.285 84,000 23,580 0.2807 2.800 2.700 2.800 2.800 2.850 8,400 2.8071 0.00%
2018-07-23 0 0.280 0.270 0.280 0.260 0.280 84,000 22,880 0.2724 2.800 2.700 2.800 2.600 2.800 8,400 2.7238 0.00%
2018-07-20 0 0.280 0.280 0.290 0.270 0.270 8,000 2,160 0.2700 2.800 2.800 2.900 2.700 2.700 800 2.7000 -3.45%
2018-07-19 0 0.290 0.290 0.295 0.275 0.290 64,000 18,300 0.2859 2.900 2.900 2.950 2.750 2.900 6,400 2.8594 -1.69%
2018-07-18 0 0.295 0.280 0.295 0.280 0.295 16,000 4,660 0.2913 2.950 2.800 2.950 2.800 2.950 1,600 2.9125 7.27%
2018-07-17 0 0.275 0.275 0.290 0.275 0.280 44,000 12,180 0.2768 2.750 2.750 2.900 2.750 2.800 4,400 2.7682 -1.79%
2018-07-16 0 0.280 0.280 0.315 0.280 0.280 108,000 30,240 0.2800 2.800 2.800 3.150 2.800 2.800 10,800 2.8000 -5.08%
2018-07-13 0 0.295 0.280 0.295 0.280 0.300 116,000 33,720 0.2907 2.950 2.800 2.950 2.800 3.000 11,600 2.9069 -3.28%
2018-07-12 0 0.305 0.305 0.325 0.260 0.260 20,000 5,200 0.2600 3.050 3.050 3.250 2.600 2.600 2,000 2.6000 10.91%
2018-07-11 0 0.275 0.270 0.280 0.250 0.275 480,000 123,760 0.2578 2.750 2.700 2.800 2.500 2.750 48,000 2.5783 -1.79%
2018-07-10 0 0.280 0.275 0.280 0.280 0.285 52,000 14,660 0.2819 2.800 2.750 2.800 2.800 2.850 5,200 2.8192 -3.45%
2018-07-09 0 0.290 0.275 0.290 0.270 0.290 112,000 31,720 0.2832 2.900 2.750 2.900 2.700 2.900 11,200 2.8321 -1.69%
2018-07-06 0 0.295 0.285 0.295 0.285 0.300 76,000 22,540 0.2966 2.950 2.850 2.950 2.850 3.000 7,600 2.9658 3.51%
2018-07-05 0 0.285 0.280 0.310 0.280 0.285 52,000 14,780 0.2842 2.850 2.800 3.100 2.800 2.850 5,200 2.8423 -9.52%
2018-07-04 0 0.315 0.305 0.315 0.315 0.315 24,000 7,560 0.3150 3.150 3.050 3.150 3.150 3.150 2,400 3.1500 0.00%
2018-07-03 0 0.315 0.300 0.325 0.300 0.330 68,000 21,440 0.3153 3.150 3.000 3.250 3.000 3.300 6,800 3.1529 -4.55%
2018-06-29 0 0.330 0.325 0.330 0.330 0.330 20,000 6,600 0.3300 3.300 3.250 3.300 3.300 3.300 2,000 3.3000 1.54%
2018-06-28 0 0.325 0.325 0.330 0.320 0.330 120,000 39,100 0.3258 3.250 3.250 3.300 3.200 3.300 12,000 3.2583 -7.14%
2018-06-27 0 0.350 0.330 0.350 - - 0 0 - 3.500 3.300 3.500 - - 0 - -1.41%
2018-06-26 0 0.355 0.330 0.360 0.330 0.355 296,000 103,600 0.3500 3.550 3.300 3.600 3.300 3.550 29,600 3.5000 0.00%
2018-06-25 0 0.355 0.355 0.360 0.355 0.370 52,000 19,080 0.3669 3.550 3.550 3.600 3.550 3.700 5,200 3.6692 0.00%
2018-06-22 0 0.355 0.355 0.380 0.350 0.355 100,000 35,020 0.3502 3.550 3.550 3.800 3.500 3.550 10,000 3.5020 -5.33%
2018-06-21 0 0.375 0.370 0.375 - - 0 0 - 3.750 3.700 3.750 - - 0 - 0.00%
2018-06-20 0 0.375 0.365 0.385 0.375 0.375 160,000 60,000 0.3750 3.750 3.650 3.850 3.750 3.750 16,000 3.7500 0.00%
2018-06-19 0 0.375 0.375 0.380 0.370 0.395 684,000 260,120 0.3803 3.750 3.750 3.800 3.700 3.950 68,400 3.8029 -6.25%
2018-06-15 0 0.400 0.390 0.400 0.390 0.400 228,000 90,260 0.3959 4.000 3.900 4.000 3.900 4.000 22,800 3.9588 0.00%
2018-06-14 0 0.400 0.400 0.405 0.380 0.400 664,000 263,440 0.3967 4.000 4.000 4.050 3.800 4.000 66,400 3.9675 0.00%
2018-06-13 0 0.400 0.400 0.405 0.390 0.400 220,000 86,960 0.3953 4.000 4.000 4.050 3.900 4.000 22,000 3.9527 -2.44%
2018-06-12 0 0.410 0.400 0.410 0.385 0.425 1,048,000 419,940 0.4007 4.100 4.000 4.100 3.850 4.250 104,800 4.0071 2.50%
2018-06-11 0 0.400 0.400 0.405 0.375 0.410 7,060,000 2,721,600 0.3855 4.000 4.000 4.050 3.750 4.100 706,000 3.8550 8.11%
2018-06-08 0 0.370 0.350 0.370 0.370 0.375 204,000 75,720 0.3712 3.700 3.500 3.700 3.700 3.750 20,400 3.7118 2.78%
2018-06-07 0 0.360 0.355 0.360 0.340 0.375 116,000 41,700 0.3595 3.600 3.550 3.600 3.400 3.750 11,600 3.5948 2.86%
2018-06-06 0 0.350 0.345 0.360 0.350 0.350 8,000 2,800 0.3500 3.500 3.450 3.600 3.500 3.500 800 3.5000 -4.11%
2018-06-05 0 0.365 0.360 0.370 0.350 0.370 308,000 112,780 0.3662 3.650 3.600 3.700 3.500 3.700 30,800 3.6617 4.29%
2018-06-04 0 0.350 0.350 0.355 0.335 0.350 412,000 139,720 0.3391 3.500 3.500 3.550 3.350 3.500 41,200 3.3913 -1.41%
2018-06-01 0 0.355 0.355 0.360 0.340 0.385 104,000 37,440 0.3600 3.550 3.550 3.600 3.400 3.850 10,400 3.6000 -4.05%
2018-05-31 0 0.370 0.345 0.370 0.335 0.370 1,144,000 389,940 0.3409 3.700 3.450 3.700 3.350 3.700 114,400 3.4086 7.25%
2018-05-30 0 0.345 0.345 0.365 0.345 0.365 2,108,000 741,340 0.3517 3.450 3.450 3.650 3.450 3.650 210,800 3.5168 -5.48%
2018-05-29 0 0.365 0.360 0.375 0.360 0.365 56,000 20,180 0.3604 3.650 3.600 3.750 3.600 3.650 5,600 3.6036 -1.35%
2018-05-28 0 0.370 0.360 0.370 0.360 0.370 620,000 223,400 0.3603 3.700 3.600 3.700 3.600 3.700 62,000 3.6032 4.23%
2018-05-25 0 0.355 0.350 0.355 0.350 0.355 76,000 26,920 0.3542 3.550 3.500 3.550 3.500 3.550 7,600 3.5421 1.43%
2018-05-24 0 0.350 0.345 0.365 0.350 0.365 280,000 101,000 0.3607 3.500 3.450 3.650 3.500 3.650 28,000 3.6071 -4.11%
2018-05-23 0 0.365 0.365 0.375 0.365 0.370 44,000 16,140 0.3668 3.650 3.650 3.750 3.650 3.700 4,400 3.6682 -2.67%
2018-05-21 0 0.375 0.370 0.375 0.375 0.375 40,000 15,000 0.3750 3.750 3.700 3.750 3.750 3.750 4,000 3.7500 1.35%
2018-05-18 0 0.370 0.365 0.370 0.370 0.370 176,000 65,120 0.3700 3.700 3.650 3.700 3.700 3.700 17,600 3.7000 0.00%
2018-05-17 0 0.370 0.370 0.385 0.370 0.390 164,000 62,680 0.3822 3.700 3.700 3.850 3.700 3.900 16,400 3.8220 -5.13%
2018-05-16 0 0.390 0.375 0.395 0.370 0.390 136,000 51,520 0.3788 3.900 3.750 3.950 3.700 3.900 13,600 3.7882 -1.27%
2018-05-15 0 0.395 0.375 0.395 0.380 0.395 476,000 185,040 0.3887 3.950 3.750 3.950 3.800 3.950 47,600 3.8874 1.28%
2018-05-14 0 0.390 0.390 0.420 0.380 0.390 312,000 120,820 0.3872 3.900 3.900 4.200 3.800 3.900 31,200 3.8724 0.00%
2018-05-11 0 0.390 0.390 0.400 0.385 0.415 392,000 154,560 0.3943 3.900 3.900 4.000 3.850 4.150 39,200 3.9429 -8.24%
2018-05-10 0 0.425 0.410 0.425 0.370 0.425 440,000 179,600 0.4082 4.250 4.100 4.250 3.700 4.250 44,000 4.0818 6.25%
2018-05-09 0 0.400 0.385 0.400 0.385 0.400 168,000 65,700 0.3911 4.000 3.850 4.000 3.850 4.000 16,800 3.9107 3.90%
2018-05-08 0 0.385 0.380 0.405 0.370 0.385 300,000 113,820 0.3794 3.850 3.800 4.050 3.700 3.850 30,000 3.7940 1.32%
2018-05-07 0 0.380 0.380 0.385 0.380 0.390 244,000 93,240 0.3821 3.800 3.800 3.850 3.800 3.900 24,400 3.8213 -2.56%
2018-05-04 0 0.390 0.380 0.400 0.380 0.390 120,000 46,000 0.3833 3.900 3.800 4.000 3.800 3.900 12,000 3.8333 2.63%
2018-05-03 0 0.380 0.380 0.390 0.370 0.380 168,000 63,260 0.3765 3.800 3.800 3.900 3.700 3.800 16,800 3.7655 -2.56%
2018-05-02 0 0.390 0.380 0.390 0.390 0.400 96,000 37,540 0.3910 3.900 3.800 3.900 3.900 4.000 9,600 3.9104 -1.27%
2018-04-30 0 0.395 0.385 0.395 0.395 0.395 8,000 3,160 0.3950 3.950 3.850 3.950 3.950 3.950 800 3.9500 2.60%
2018-04-27 0 0.385 0.380 0.400 0.370 0.405 184,000 69,740 0.3790 3.850 3.800 4.000 3.700 4.050 18,400 3.7902 1.32%
2018-04-26 0 0.380 0.380 0.405 0.380 0.425 716,000 297,140 0.4150 3.800 3.800 4.050 3.800 4.250 71,600 4.1500 -9.52%
2018-04-25 0 0.420 0.410 0.420 0.410 0.430 544,000 224,960 0.4135 4.200 4.100 4.200 4.100 4.300 54,400 4.1353 0.00%
2018-04-24 0 0.420 0.420 0.425 0.410 0.430 424,000 178,300 0.4205 4.200 4.200 4.250 4.100 4.300 42,400 4.2052 -2.33%
2018-04-23 0 0.430 0.430 0.440 0.410 0.430 228,000 96,640 0.4239 4.300 4.300 4.400 4.100 4.300 22,800 4.2386 0.00%
2018-04-20 0 0.430 0.430 0.440 0.420 0.430 160,000 67,640 0.4228 4.300 4.300 4.400 4.200 4.300 16,000 4.2275 0.00%
2018-04-19 0 0.430 0.430 0.435 0.410 0.450 220,000 98,220 0.4465 4.300 4.300 4.350 4.100 4.500 22,000 4.4645 -4.44%
2018-04-18 0 0.450 0.450 0.455 0.410 0.450 768,000 339,020 0.4414 4.500 4.500 4.550 4.100 4.500 76,800 4.4143 3.45%
2018-04-17 0 0.435 0.435 0.440 0.400 0.435 592,000 245,380 0.4145 4.350 4.350 4.400 4.000 4.350 59,200 4.1449 1.16%
2018-04-16 0 0.430 0.430 0.435 0.415 0.450 340,000 144,960 0.4264 4.300 4.300 4.350 4.150 4.500 34,000 4.2635 -2.27%
2018-04-13 0 0.440 0.440 0.455 0.430 0.455 644,000 287,500 0.4464 4.400 4.400 4.550 4.300 4.550 64,400 4.4643 -1.12%
2018-04-12 0 0.445 0.445 0.455 0.445 0.455 428,000 193,520 0.4521 4.450 4.450 4.550 4.450 4.550 42,800 4.5215 -5.32%
2018-04-11 0 0.470 0.455 0.470 0.450 0.475 164,000 74,340 0.4533 4.700 4.550 4.700 4.500 4.750 16,400 4.5329 4.44%
2018-04-10 0 0.450 0.445 0.450 0.440 0.450 264,000 117,840 0.4464 4.500 4.450 4.500 4.400 4.500 26,400 4.4636 0.00%
2018-04-09 0 0.450 0.440 0.455 0.440 0.470 476,000 212,720 0.4469 4.500 4.400 4.550 4.400 4.700 47,600 4.4689 -1.10%
2018-04-06 0 0.455 0.455 0.470 0.455 0.490 1,076,000 506,720 0.4709 4.550 4.550 4.700 4.550 4.900 107,600 4.7093 -3.19%
2018-04-04 0 0.470 0.460 0.475 0.470 0.485 384,000 181,240 0.4720 4.700 4.600 4.750 4.700 4.850 38,400 4.7198 -3.09%
2018-04-03 0 0.485 0.485 0.490 0.475 0.495 140,000 66,680 0.4763 4.850 4.850 4.900 4.750 4.950 14,000 4.7629 -1.02%
2018-03-29 0 0.490 0.490 0.495 0.470 0.500 624,000 302,120 0.4842 4.900 4.900 4.950 4.700 5.000 62,400 4.8417 -3.92%
2018-03-28 0 0.510 0.485 0.510 0.485 0.540 772,000 385,180 0.4989 5.100 4.850 5.100 4.850 5.400 77,200 4.9894 -3.77%
2018-03-27 0 0.530 0.510 0.530 0.490 0.550 1,104,000 572,900 0.5189 5.300 5.100 5.300 4.900 5.500 110,400 5.1893 6.00%
2018-03-26 0 0.500 0.490 0.510 0.470 0.500 368,000 178,440 0.4849 5.000 4.900 5.100 4.700 5.000 36,800 4.8489 3.09%
2018-03-23 0 0.485 0.485 0.495 0.455 0.510 1,220,000 591,360 0.4847 4.850 4.850 4.950 4.550 5.100 122,000 4.8472 -6.73%
2018-03-22 0 0.520 0.500 0.520 0.500 0.530 508,000 265,200 0.5220 5.200 5.000 5.200 5.000 5.300 50,800 5.2205 -1.89%
2018-03-21 0 0.530 0.520 0.540 0.500 0.560 1,236,000 658,040 0.5324 5.300 5.200 5.400 5.000 5.600 123,600 5.3239 -5.36%
2018-03-20 0 0.560 0.560 0.570 0.560 0.590 844,000 481,080 0.5700 5.600 5.600 5.700 5.600 5.900 84,400 5.7000 -3.45%
2018-03-19 0 0.580 0.570 0.580 0.570 0.650 4,188,000 2,564,240 0.6123 5.800 5.700 5.800 5.700 6.500 418,800 6.1228 0.00%
2018-03-16 0 0.580 0.570 0.580 0.510 0.590 2,816,000 1,562,640 0.5549 5.800 5.700 5.800 5.100 5.900 281,600 5.5491 9.43%
2018-03-15 0 0.530 0.520 0.530 0.510 0.550 1,180,000 624,200 0.5290 5.300 5.200 5.300 5.100 5.500 118,000 5.2898 -1.85%
2018-03-14 0 0.540 0.520 0.540 0.500 0.580 5,240,000 2,869,080 0.5475 5.400 5.200 5.400 5.000 5.800 524,000 5.4753 1.89%
2018-03-13 0 0.530 0.520 0.530 0.460 0.530 3,552,000 1,766,580 0.4973 5.300 5.200 5.300 4.600 5.300 355,200 4.9735 11.58%
2018-03-12 0 0.475 0.470 0.475 0.460 0.490 2,072,000 980,660 0.4733 4.750 4.700 4.750 4.600 4.900 207,200 4.7329 -1.04%
2018-03-09 0 0.480 0.480 0.485 0.470 0.480 184,000 87,340 0.4747 4.800 4.800 4.850 4.700 4.800 18,400 4.7467 1.05%
2018-03-08 0 0.475 0.475 0.485 0.475 0.510 1,116,000 539,560 0.4835 4.750 4.750 4.850 4.750 5.100 111,600 4.8348 -1.04%
2018-03-07 0 0.480 0.480 0.485 0.475 0.485 280,000 134,080 0.4789 4.800 4.800 4.850 4.750 4.850 28,000 4.7886 -1.03%
2018-03-06 0 0.485 0.480 0.485 0.470 0.490 1,084,000 521,340 0.4809 4.850 4.800 4.850 4.700 4.900 108,400 4.8094 1.04%
2018-03-05 0 0.480 0.480 0.490 0.470 0.500 724,000 351,180 0.4851 4.800 4.800 4.900 4.700 5.000 72,400 4.8506 -2.04%
2018-03-02 0 0.490 0.490 0.500 0.485 0.500 772,000 378,300 0.4900 4.900 4.900 5.000 4.850 5.000 77,200 4.9003 -2.00%
2018-03-01 0 0.500 0.495 0.510 0.485 0.510 832,000 412,580 0.4959 5.000 4.950 5.100 4.850 5.100 83,200 4.9589 0.00%
2018-02-28 0 0.500 0.495 0.510 0.480 0.500 864,000 426,480 0.4936 5.000 4.950 5.100 4.800 5.000 86,400 4.9361 -1.96%
2018-02-27 0 0.510 0.510 0.520 0.500 0.560 3,012,000 1,569,400 0.5210 5.100 5.100 5.200 5.000 5.600 301,200 5.2105 -8.93%
2018-02-26 0 0.560 0.550 0.560 0.550 0.580 1,592,000 879,000 0.5521 5.600 5.500 5.600 5.500 5.800 159,200 5.5214 1.82%
2018-02-23 0 0.550 0.550 0.560 0.500 0.560 3,804,000 2,037,720 0.5357 5.500 5.500 5.600 5.000 5.600 380,400 5.3568 -1.79%
2018-02-22 0 0.560 0.550 0.560 0.470 0.630 18,236,000 10,342,100 0.5671 5.600 5.500 5.600 4.700 6.300 1,823,600 5.6713 16.67%
2018-02-21 0 0.480 0.480 0.485 0.450 0.490 1,756,000 836,320 0.4763 4.800 4.800 4.850 4.500 4.900 175,600 4.7626 2.13%
2018-02-20 0 0.470 0.460 0.480 0.460 0.485 1,000,000 468,900 0.4689 4.700 4.600 4.800 4.600 4.850 100,000 4.6890 -1.05%
2018-02-15 0 0.475 0.465 0.475 0.465 0.485 372,000 174,940 0.4703 4.750 4.650 4.750 4.650 4.850 37,200 4.7027 3.26%
2018-02-14 0 0.460 0.460 0.470 0.450 0.470 420,000 192,300 0.4579 4.600 4.600 4.700 4.500 4.700 42,000 4.5786 -2.13%
2018-02-13 0 0.470 0.465 0.475 0.470 0.495 1,944,000 927,740 0.4772 4.700 4.650 4.750 4.700 4.950 194,400 4.7723 -5.05%
2018-02-12 0 0.495 0.475 0.495 0.460 0.495 2,268,000 1,085,280 0.4785 4.950 4.750 4.950 4.600 4.950 226,800 4.7852 1.02%
2018-02-09 0 0.490 0.475 0.490 0.450 0.490 2,236,000 1,035,360 0.4630 4.900 4.750 4.900 4.500 4.900 223,600 4.6304 -2.00%
2018-02-08 0 0.500 0.485 0.500 0.480 0.520 1,052,000 510,240 0.4850 5.000 4.850 5.000 4.800 5.200 105,200 4.8502 2.04%
2018-02-07 0 0.490 0.475 0.490 0.475 0.530 1,904,000 930,780 0.4889 4.900 4.750 4.900 4.750 5.300 190,400 4.8886 2.08%
2018-02-06 0 0.480 0.470 0.480 0.470 0.490 2,756,000 1,311,500 0.4759 4.800 4.700 4.800 4.700 4.900 275,600 4.7587 -7.69%
2018-02-05 0 0.520 0.500 0.520 0.480 0.520 2,096,000 1,052,280 0.5020 5.200 5.000 5.200 4.800 5.200 209,600 5.0204 0.00%
2018-02-02 0 0.520 0.520 0.530 0.520 0.570 3,568,000 1,904,920 0.5339 5.200 5.200 5.300 5.200 5.700 356,800 5.3389 -7.14%
2018-02-01 0 0.560 0.550 0.560 0.550 0.600 7,004,000 3,981,280 0.5684 5.600 5.500 5.600 5.500 6.000 700,400 5.6843 0.00%
2018-01-31 0 0.560 0.560 0.570 0.550 0.600 3,288,000 1,864,400 0.5670 5.600 5.600 5.700 5.500 6.000 328,800 5.6703 -6.67%
2018-01-30 0 0.600 0.580 0.600 0.580 0.660 4,372,000 2,654,320 0.6071 6.000 5.800 6.000 5.800 6.600 437,200 6.0712 -7.69%
2018-01-29 0 0.650 0.650 0.660 0.640 0.690 5,932,000 3,920,160 0.6608 6.500 6.500 6.600 6.400 6.900 593,200 6.6085 -7.14%
2018-01-26 0 0.700 0.690 0.700 0.660 0.740 9,232,000 6,527,400 0.7070 7.000 6.900 7.000 6.600 7.400 923,200 7.0704 4.48%
2018-01-25 0 0.670 0.660 0.670 0.660 0.760 13,958,000 9,572,340 0.6858 6.700 6.600 6.700 6.600 7.600 1,395,800 6.8580 -11.84%
2018-01-24 0 0.760 0.750 0.760 0.730 0.930 26,760,000 20,753,200 0.7755 7.600 7.500 7.600 7.300 9.300 2,676,000 7.7553 -18.28%
2018-01-23 0 0.930 0.930 0.940 0.890 1.050 58,514,000 56,104,780 0.9588 9.300 9.300 9.400 8.900 10.50 5,851,400 9.5883 10.71%
2018-01-22 0 0.840 0.840 0.850 0.700 0.930 39,866,000 31,698,540 0.7951 8.400 8.400 8.500 7.000 9.300 3,986,600 7.9513 23.53%
2018-01-19 0 0.680 0.670 0.680 0.660 1.300 187,958,000 176,378,640 0.9384 6.800 6.700 6.800 6.600 13.00 18,795,800 9.3839

Webb-site Database - Powered By Linux Group

Back to top