Everbright Grand China Assets Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03699  2018-01-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - 0.00%
2026-02-02 0 0.395 0.380 0.395 0.395 0.395 60,000 23,690 0.3948 0.395 0.380 0.395 0.395 0.395 60,000 0.3948 1.28%
2026-01-30 0 0.390 0.380 0.400 0.390 0.390 86,000 33,540 0.3900 0.390 0.380 0.400 0.390 0.390 86,000 0.3900 0.00%
2026-01-29 0 0.390 0.380 0.395 0.395 0.395 16,000 6,320 0.3950 0.390 0.380 0.395 0.395 0.395 16,000 0.3950 1.30%
2026-01-28 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 1.32%
2026-01-27 0 0.380 0.380 0.400 0.380 0.380 52,000 19,760 0.3800 0.380 0.380 0.400 0.380 0.380 52,000 0.3800 0.00%
2026-01-26 0 0.380 0.380 0.395 0.375 0.380 46,000 17,410 0.3785 0.380 0.380 0.395 0.375 0.380 46,000 0.3785 -1.30%
2026-01-23 0 0.385 0.385 0.395 0.385 0.385 8,000 3,050 0.3813 0.385 0.385 0.395 0.385 0.385 8,000 0.3813 0.00%
2026-01-22 0 0.385 0.380 0.395 - - 0 0 - 0.385 0.380 0.395 - - 0 - 0.00%
2026-01-21 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 0.00%
2026-01-20 0 0.385 0.380 0.400 - - 0 0 - 0.385 0.380 0.400 - - 0 - 0.00%
2026-01-19 0 0.385 0.375 0.400 0.385 0.385 500,000 192,500 0.3850 0.385 0.375 0.400 0.385 0.385 500,000 0.3850 0.00%
2026-01-16 0 0.385 0.385 0.395 0.385 0.410 350,000 135,850 0.3881 0.385 0.385 0.395 0.385 0.410 350,000 0.3881 1.32%
2026-01-15 0 0.380 0.375 0.410 0.380 0.380 4,000 1,520 0.3800 0.380 0.375 0.410 0.380 0.380 4,000 0.3800 -1.30%
2026-01-14 0 0.385 0.375 0.405 - - 0 0 - 0.385 0.375 0.405 - - 0 - 0.00%
2026-01-13 0 0.385 0.380 0.385 0.380 0.385 1,272,000 489,530 0.3849 0.385 0.380 0.385 0.380 0.385 1,272,000 0.3849 -1.28%
2026-01-09 0 0.390 0.380 0.400 0.390 0.390 18,000 7,020 0.3900 0.390 0.380 0.400 0.390 0.390 18,000 0.3900 2.63%
2026-01-08 0 0.380 0.375 0.380 0.380 0.380 90,000 34,200 0.3800 0.380 0.375 0.380 0.380 0.380 90,000 0.3800 -1.30%
2026-01-07 0 0.385 0.380 0.410 - - 0 0 - 0.385 0.380 0.410 - - 0 - 0.00%
2026-01-06 0 0.385 0.380 0.410 - - 0 0 - 0.385 0.380 0.410 - - 0 - 0.00%
2026-01-05 0 0.385 0.385 0.390 0.385 0.385 804,000 309,540 0.3850 0.385 0.385 0.390 0.385 0.385 804,000 0.3850 -1.28%
2025-12-31 0 0.390 0.375 0.390 0.390 0.390 16,000 6,240 0.3900 0.390 0.375 0.390 0.390 0.390 16,000 0.3900 4.00%
2025-12-30 0 0.375 0.370 0.390 0.370 0.375 138,000 51,730 0.3749 0.375 0.370 0.390 0.370 0.375 138,000 0.3749 0.00%
2025-12-29 0 0.375 0.370 0.390 0.375 0.380 142,000 53,440 0.3763 0.375 0.370 0.390 0.375 0.380 142,000 0.3763 -1.32%
2025-12-24 0 0.380 0.380 0.390 - - 0 0 - 0.380 0.380 0.390 - - 0 - 0.00%
2025-12-23 0 0.380 0.370 0.390 - - 0 0 - 0.380 0.370 0.390 - - 0 - 0.00%
2025-12-22 0 0.380 0.375 0.390 - - 0 0 - 0.380 0.375 0.390 - - 0 - 0.00%
2025-12-19 0 0.380 0.380 0.390 - - 0 0 - 0.380 0.380 0.390 - - 0 - 0.00%
2025-12-18 0 0.380 0.370 0.390 0.380 0.380 26,000 9,880 0.3800 0.380 0.370 0.390 0.380 0.380 26,000 0.3800 -2.56%
2025-12-17 0 0.390 0.380 0.390 0.390 0.405 78,000 31,270 0.4009 0.390 0.380 0.390 0.390 0.405 78,000 0.4009 0.00%
2025-12-16 0 0.390 0.390 0.400 0.390 0.390 62,000 24,180 0.3900 0.390 0.390 0.400 0.390 0.390 62,000 0.3900 2.63%
2025-12-15 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2025-12-12 0 0.380 0.365 0.405 - - 0 0 - 0.380 0.365 0.405 - - 0 - 0.00%
2025-12-11 0 0.380 0.365 0.380 0.380 0.395 100,000 38,910 0.3891 0.380 0.365 0.380 0.380 0.395 100,000 0.3891 0.00%
2025-12-10 0 0.380 0.375 0.380 0.380 0.380 30,000 11,400 0.3800 0.380 0.375 0.380 0.380 0.380 30,000 0.3800 -1.30%
2025-12-09 0 0.385 0.380 0.405 - - 0 0 - 0.385 0.380 0.405 - - 0 - 0.00%
2025-12-08 0 0.385 0.380 0.385 0.380 0.385 252,000 96,120 0.3814 0.385 0.380 0.385 0.380 0.385 252,000 0.3814 2.67%
2025-12-05 0 0.375 0.375 0.410 - - 0 0 - 0.375 0.375 0.410 - - 0 - 0.00%
2025-12-04 0 0.375 0.375 0.410 - - 0 0 - 0.375 0.375 0.410 - - 0 - 0.00%
2025-12-03 0 0.375 0.375 0.410 - - 0 0 - 0.375 0.375 0.410 - - 0 - 0.00%
2025-12-02 0 0.375 0.375 0.430 0.375 0.390 168,000 64,150 0.3818 0.375 0.375 0.430 0.375 0.390 168,000 0.3818 -5.06%
2025-12-01 0 0.395 0.380 0.420 0.395 0.395 30,000 11,850 0.3950 0.395 0.380 0.420 0.395 0.395 30,000 0.3950 0.00%
2025-11-28 0 0.395 0.375 0.395 0.380 0.380 6,000 2,350 0.3917 0.395 0.375 0.395 0.380 0.380 6,000 0.3917 3.95%
2025-11-27 0 0.380 0.380 0.430 - - 0 0 - 0.380 0.380 0.430 - - 0 - 0.00%
2025-11-26 0 0.380 0.380 0.420 - - 0 0 - 0.380 0.380 0.420 - - 0 - 0.00%
2025-11-25 0 0.380 0.380 0.420 - - 0 0 - 0.380 0.380 0.420 - - 0 - 0.00%
2025-11-24 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2025-11-21 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2025-11-20 0 0.380 0.375 0.390 0.380 0.390 106,000 40,700 0.3840 0.380 0.375 0.390 0.380 0.390 106,000 0.3840 -6.17%
2025-11-19 0 0.405 0.370 0.420 0.380 0.405 370,000 140,850 0.3807 0.405 0.370 0.420 0.380 0.405 370,000 0.3807 5.19%
2025-11-18 0 0.385 0.380 0.430 - - 0 0 - 0.385 0.380 0.430 - - 0 - 0.00%
2025-11-17 0 0.385 0.380 0.385 0.380 0.385 58,000 22,270 0.3840 0.385 0.380 0.385 0.380 0.385 58,000 0.3840 0.00%
2025-11-14 0 0.385 0.380 0.385 0.380 0.390 792,000 305,270 0.3854 0.385 0.380 0.385 0.380 0.390 792,000 0.3854 0.00%
2025-11-13 0 0.385 0.380 0.385 0.380 0.385 504,000 194,020 0.3850 0.385 0.380 0.385 0.380 0.385 504,000 0.3850 0.00%
2025-11-12 0 0.385 0.385 0.430 0.385 0.385 52,000 20,120 0.3869 0.385 0.385 0.430 0.385 0.385 52,000 0.3869 1.32%
2025-11-11 0 0.380 0.380 0.385 0.380 0.385 104,000 39,700 0.3817 0.380 0.380 0.385 0.380 0.385 104,000 0.3817 -1.30%
2025-11-10 0 0.385 0.380 0.385 0.385 0.385 340,000 130,900 0.3850 0.385 0.380 0.385 0.385 0.385 340,000 0.3850 -1.28%
2025-11-07 0 0.390 0.385 0.405 - - 0 0 - 0.390 0.385 0.405 - - 0 - 0.00%
2025-11-06 0 0.390 0.385 0.405 0.385 0.390 32,000 12,330 0.3853 0.390 0.385 0.405 0.385 0.390 32,000 0.3853 1.30%
2025-11-05 0 0.385 0.385 0.405 0.380 0.380 16,000 6,080 0.3800 0.385 0.385 0.405 0.380 0.380 16,000 0.3800 0.00%
2025-11-04 0 0.385 0.380 0.385 0.385 0.385 36,000 13,860 0.3850 0.385 0.380 0.385 0.385 0.385 36,000 0.3850 0.00%
2025-11-03 0 0.385 0.380 0.385 0.380 0.390 112,000 43,190 0.3856 0.385 0.380 0.385 0.380 0.390 112,000 0.3856 0.00%
2025-10-31 0 0.385 0.385 0.405 0.380 0.385 50,000 19,010 0.3802 0.385 0.385 0.405 0.380 0.385 50,000 0.3802 -1.28%
2025-10-30 0 0.390 0.385 0.390 0.385 0.390 22,000 8,450 0.3841 0.390 0.385 0.390 0.385 0.390 22,000 0.3841 0.00%
2025-10-28 0 0.390 0.385 0.390 0.390 0.390 18,000 7,020 0.3900 0.390 0.385 0.390 0.390 0.390 18,000 0.3900 -1.27%
2025-10-27 0 0.395 0.395 0.405 0.390 0.390 220,000 85,800 0.3900 0.395 0.395 0.405 0.390 0.390 220,000 0.3900 -2.47%
2025-10-24 0 0.405 0.390 0.410 0.405 0.410 28,000 11,420 0.4079 0.405 0.390 0.410 0.405 0.410 28,000 0.4079 2.53%
2025-10-23 0 0.395 0.390 0.410 - - 0 0 - 0.395 0.390 0.410 - - 0 - 0.00%
2025-10-22 0 0.395 0.390 0.410 - - 0 0 - 0.395 0.390 0.410 - - 0 - 0.00%
2025-10-21 0 0.395 0.390 0.410 - - 0 0 - 0.395 0.390 0.410 - - 0 - 0.00%
2025-10-20 0 0.395 0.395 0.400 0.395 0.395 26,000 10,270 0.3950 0.395 0.395 0.400 0.395 0.395 26,000 0.3950 -1.25%
2025-10-17 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2025-10-16 0 0.400 0.400 0.420 0.390 0.420 380,000 151,890 0.3997 0.400 0.400 0.420 0.390 0.420 380,000 0.3997 -3.61%
2025-10-15 0 0.415 0.395 0.420 - - 0 0 - 0.415 0.395 0.420 - - 0 - 0.00%
2025-10-14 0 0.415 0.390 0.415 - - 0 0 - 0.415 0.390 0.415 - - 0 - -1.19%
2025-10-13 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - 0.00%
2025-10-10 0 0.420 0.410 0.420 0.410 0.450 226,000 94,780 0.4194 0.420 0.410 0.420 0.410 0.450 226,000 0.4194 0.00%
2025-10-09 0 0.420 0.420 0.430 0.410 0.435 70,000 29,690 0.4241 0.420 0.420 0.430 0.410 0.435 70,000 0.4241 4.48%
2025-10-08 0 0.410 0.400 0.435 0.410 0.420 18,000 7,400 0.4111 0.402 0.392 0.427 0.402 0.412 18,358 0.4031 3.80%
2025-10-06 0 0.395 0.395 0.410 - - 0 0 - 0.387 0.387 0.402 - - 0 - 0.00%
2025-10-03 0 0.395 0.395 0.410 - - 0 0 - 0.387 0.387 0.402 - - 0 - 1.28%
2025-10-02 0 0.390 0.390 0.410 0.390 0.395 30,000 11,750 0.3917 0.382 0.382 0.402 0.382 0.387 30,597 0.3840 0.00%
2025-09-30 0 0.390 0.390 0.410 0.380 0.385 8,000 3,070 0.3838 0.382 0.382 0.402 0.373 0.377 8,159 0.3763 -1.27%
2025-09-29 0 0.395 0.390 0.405 - - 0 0 - 0.387 0.382 0.397 - - 0 - 0.00%
2025-09-26 0 0.395 0.390 0.395 0.400 0.400 24,000 9,710 0.4046 0.387 0.382 0.387 0.392 0.392 24,478 0.3967 -2.47%
2025-09-25 0 0.405 0.395 0.405 0.360 0.405 838,000 321,510 0.3837 0.397 0.387 0.397 0.353 0.397 854,677 0.3762 -5.81%
2025-09-24 0 0.430 0.430 0.445 - - 0 0 - 0.422 0.422 0.436 - - 0 - 0.00%
2025-09-23 0 0.430 0.405 0.430 - - 0 0 - 0.422 0.397 0.422 - - 0 - 0.00%
2025-09-22 0 0.430 0.410 0.430 - - 0 0 - 0.422 0.402 0.422 - - 0 - 0.00%
2025-09-19 0 0.430 0.410 0.445 0.430 0.430 44,000 18,920 0.4300 0.422 0.402 0.436 0.422 0.422 44,876 0.4216 2.38%
2025-09-18 0 0.420 0.420 0.425 0.410 0.420 132,000 55,320 0.4191 0.412 0.412 0.417 0.402 0.412 134,627 0.4109 1.20%
2025-09-17 0 0.415 0.415 0.430 - - 0 0 - 0.407 0.407 0.422 - - 0 - 0.00%
2025-09-16 0 0.415 0.415 0.425 0.415 0.415 8,000 3,320 0.4150 0.407 0.407 0.417 0.407 0.407 8,159 0.4069 -2.35%
2025-09-15 0 0.425 0.415 0.425 - - 0 0 - 0.417 0.407 0.417 - - 0 - -1.16%
2025-09-12 0 0.430 0.425 0.430 0.415 0.430 360,000 154,100 0.4281 0.422 0.417 0.422 0.407 0.422 367,164 0.4197 0.00%
2025-09-11 0 0.430 0.415 0.430 - - 0 0 - 0.422 0.407 0.422 - - 0 - -2.27%
2025-09-10 0 0.440 0.420 0.440 0.440 0.440 48,000 21,120 0.4400 0.431 0.412 0.431 0.431 0.431 48,955 0.4314 6.02%
2025-09-09 0 0.415 0.415 0.440 0.415 0.415 2,000 830 0.4150 0.407 0.407 0.431 0.407 0.407 2,040 0.4069 0.00%
2025-09-08 0 0.415 0.415 0.430 0.405 0.410 96,000 39,295 0.4093 0.407 0.407 0.422 0.397 0.402 97,910 0.4013 1.22%
2025-09-05 0 0.410 0.405 0.430 0.410 0.410 2,000 820 0.4100 0.402 0.397 0.422 0.402 0.402 2,040 0.4020 0.00%
2025-09-04 0 0.410 0.410 0.435 - - 0 0 - 0.402 0.402 0.427 - - 0 - 0.00%
2025-09-03 0 0.410 0.410 0.435 - - 0 0 - 0.402 0.402 0.427 - - 0 - 0.00%
2025-09-02 0 0.410 0.410 0.425 - - 0 0 - 0.402 0.402 0.417 - - 0 - 0.00%
2025-09-01 0 0.410 0.410 0.430 0.410 0.410 30,000 12,300 0.4100 0.402 0.402 0.422 0.402 0.402 30,597 0.4020 0.00%
2025-08-29 0 0.410 0.400 0.425 - - 0 0 - 0.402 0.392 0.417 - - 0 - 0.00%
2025-08-28 0 0.410 0.405 0.430 - - 0 0 - 0.402 0.397 0.422 - - 0 - 0.00%
2025-08-27 0 0.410 0.410 0.430 - - 0 0 - 0.402 0.402 0.422 - - 0 - 0.00%
2025-08-26 0 0.410 0.395 0.425 - - 0 0 - 0.402 0.387 0.417 - - 0 - 0.00%
2025-08-25 0 0.410 0.390 0.430 - - 0 0 - 0.402 0.382 0.422 - - 0 - 0.00%
2025-08-22 0 0.410 0.400 0.410 0.385 0.410 60,000 23,440 0.3907 0.402 0.392 0.402 0.377 0.402 61,194 0.3830 1.23%
2025-08-21 0 0.405 0.400 0.425 - - 0 0 - 0.397 0.392 0.417 - - 0 - 0.00%
2025-08-20 0 0.405 0.400 0.420 - - 0 0 - 0.397 0.392 0.412 - - 0 - 0.00%
2025-08-19 0 0.405 0.405 0.420 - - 0 0 - 0.397 0.397 0.412 - - 0 - 2.53%
2025-08-18 0 0.395 0.395 0.420 0.395 0.395 20,000 7,900 0.3950 0.387 0.387 0.412 0.387 0.387 20,398 0.3873 0.00%
2025-08-15 0 0.395 0.395 0.425 - - 0 0 - 0.387 0.387 0.417 - - 0 - 0.00%
2025-08-14 0 0.395 0.390 0.430 - - 0 0 - 0.387 0.382 0.422 - - 0 - 0.00%
2025-08-13 0 0.395 0.395 0.410 0.390 0.390 76,000 29,640 0.3900 0.387 0.387 0.402 0.382 0.382 77,512 0.3824 -1.25%
2025-08-12 0 0.400 0.380 0.405 - - 0 0 - 0.392 0.373 0.397 - - 0 - 0.00%
2025-08-11 0 0.400 0.390 0.420 0.400 0.400 52,000 20,800 0.4000 0.392 0.382 0.412 0.392 0.392 53,035 0.3922 0.00%
2025-08-08 0 0.400 0.400 0.420 0.400 0.405 70,000 28,080 0.4011 0.392 0.392 0.412 0.392 0.397 71,393 0.3933 0.00%
2025-08-07 0 0.400 0.400 0.425 0.400 0.405 32,000 12,810 0.4003 0.392 0.392 0.417 0.392 0.397 32,637 0.3925 0.00%
2025-08-06 0 0.400 0.390 0.425 0.400 0.400 30,000 12,000 0.4000 0.392 0.382 0.417 0.392 0.392 30,597 0.3922 0.00%
2025-08-05 0 0.400 0.390 0.400 - - 0 0 - 0.392 0.382 0.392 - - 0 - 0.00%
2025-08-04 0 0.400 0.380 0.400 - - 0 0 - 0.392 0.373 0.392 - - 0 - 0.00%
2025-08-01 0 0.400 0.380 0.400 0.400 0.400 2,000 800 0.4000 0.392 0.373 0.392 0.392 0.392 2,040 0.3922 0.00%
2025-07-31 0 0.400 0.400 0.410 0.400 0.400 2,000 800 0.4000 0.392 0.392 0.402 0.392 0.392 2,040 0.3922 -1.23%
2025-07-30 0 0.405 0.400 0.410 - - 0 0 - 0.397 0.392 0.402 - - 0 - 0.00%
2025-07-29 0 0.405 0.405 0.420 - - 0 0 - 0.397 0.397 0.412 - - 0 - 0.00%
2025-07-28 0 0.405 0.405 0.415 0.405 0.410 62,000 25,360 0.4090 0.397 0.397 0.407 0.397 0.402 63,234 0.4011 0.00%
2025-07-25 0 0.405 0.405 0.410 0.405 0.405 242,000 98,010 0.4050 0.397 0.397 0.402 0.397 0.397 246,816 0.3971 0.00%
2025-07-24 0 0.405 0.395 0.420 - - 0 0 - 0.397 0.387 0.412 - - 0 - 0.00%
2025-07-23 0 0.405 0.395 0.420 - - 0 0 - 0.397 0.387 0.412 - - 0 - 0.00%
2025-07-22 0 0.405 0.405 0.425 0.405 0.415 18,000 7,430 0.4128 0.397 0.397 0.417 0.397 0.407 18,358 0.4047 -1.22%
2025-07-21 0 0.410 0.410 0.425 0.410 0.410 78,000 31,980 0.4100 0.402 0.402 0.417 0.402 0.402 79,552 0.4020 0.00%
2025-07-18 0 0.410 0.410 0.425 - - 0 0 - 0.402 0.402 0.417 - - 0 - 0.00%
2025-07-17 0 0.410 0.405 0.410 - - 0 0 - 0.402 0.397 0.402 - - 0 - 0.00%
2025-07-16 0 0.410 0.405 0.430 - - 0 0 - 0.402 0.397 0.422 - - 0 - 0.00%
2025-07-15 0 0.410 0.410 0.420 0.410 0.410 2,000 820 0.4100 0.402 0.402 0.412 0.402 0.402 2,040 0.4020 1.23%
2025-07-14 0 0.405 0.405 0.420 0.405 0.405 12,000 4,860 0.4050 0.397 0.397 0.412 0.397 0.397 12,239 0.3971 0.00%
2025-07-11 0 0.405 0.405 0.425 - - 0 0 - 0.397 0.397 0.417 - - 0 - 0.00%
2025-07-10 0 0.405 0.405 0.425 0.405 0.410 274,000 111,650 0.4075 0.397 0.397 0.417 0.397 0.402 279,453 0.3995 0.00%
2025-07-09 0 0.405 0.395 0.405 0.400 0.405 38,000 15,380 0.4047 0.397 0.387 0.397 0.392 0.397 38,756 0.3968 1.25%
2025-07-08 0 0.400 0.400 0.405 - - 0 0 - 0.392 0.392 0.397 - - 0 - 3.90%
2025-07-07 0 0.385 0.385 0.405 - - 0 0 - 0.377 0.377 0.397 - - 0 - 0.00%
2025-07-04 0 0.385 0.385 0.405 - - 0 0 - 0.377 0.377 0.397 - - 0 - 0.00%
2025-07-03 0 0.385 0.385 0.400 - - 0 0 - 0.377 0.377 0.392 - - 0 - 2.67%
2025-07-02 0 0.375 0.375 0.405 0.355 0.465 32,000 13,390 0.4184 0.368 0.368 0.397 0.348 0.456 32,637 0.4103 -6.25%
2025-06-30 0 0.400 0.375 0.430 - - 0 0 - 0.392 0.368 0.422 - - 0 - 0.00%
2025-06-27 0 0.400 0.375 0.400 - - 0 0 - 0.392 0.368 0.392 - - 0 - -2.44%
2025-06-26 0 0.410 0.375 0.410 - - 0 0 - 0.402 0.368 0.402 - - 0 - 0.00%
2025-06-25 0 0.410 0.385 0.410 - - 0 0 - 0.402 0.377 0.402 - - 0 - 0.00%
2025-06-24 0 0.410 0.380 0.410 - - 0 0 - 0.402 0.373 0.402 - - 0 - 0.00%
2025-06-23 0 0.410 0.375 0.410 0.415 0.415 8,000 3,320 0.4150 0.402 0.368 0.402 0.407 0.407 8,159 0.4069 6.49%
2025-06-20 0 0.385 0.375 0.420 - - 0 0 - 0.377 0.368 0.412 - - 0 - 0.00%
2025-06-19 0 0.385 0.370 0.400 0.385 0.385 4,000 1,540 0.3850 0.377 0.363 0.392 0.377 0.377 4,080 0.3775 6.97%
2025-06-18 0 0.375 0.375 0.390 0.375 0.375 2,000 750 0.3750 0.353 0.353 0.367 0.353 0.353 2,125 0.3529 1.35%
2025-06-17 0 0.370 0.370 0.390 - - 0 0 - 0.348 0.348 0.367 - - 0 - 0.00%
2025-06-16 0 0.370 0.370 0.390 0.365 0.365 10,000 3,650 0.3650 0.348 0.348 0.367 0.343 0.343 10,627 0.3435 -2.63%
2025-06-13 0 0.380 0.365 0.400 - - 0 0 - 0.358 0.343 0.376 - - 0 - 0.00%
2025-06-12 0 0.380 0.365 0.400 - - 0 0 - 0.358 0.343 0.376 - - 0 - 0.00%
2025-06-11 0 0.380 0.380 0.405 0.375 0.375 2,000 750 0.3750 0.358 0.358 0.381 0.353 0.353 2,125 0.3529 -6.17%
2025-06-10 0 0.405 0.405 0.410 0.405 0.405 14,000 5,670 0.4050 0.381 0.381 0.386 0.381 0.381 14,878 0.3811 0.00%
2025-06-09 0 0.405 0.375 0.405 - - 0 0 - 0.381 0.353 0.381 - - 0 - -1.22%
2025-06-06 0 0.410 0.375 0.410 0.370 0.410 206,000 80,990 0.3932 0.386 0.353 0.386 0.348 0.386 218,914 0.3700 3.80%
2025-06-05 0 0.395 0.375 0.395 0.360 0.415 24,000 8,770 0.3654 0.372 0.353 0.372 0.339 0.391 25,505 0.3439 6.76%
2025-06-04 0 0.370 0.360 0.370 0.370 0.380 112,000 41,830 0.3735 0.348 0.339 0.348 0.348 0.358 119,021 0.3514 -2.63%
2025-06-03 0 0.380 0.365 0.385 0.380 0.380 20,000 7,600 0.3800 0.358 0.343 0.362 0.358 0.358 21,254 0.3576 -1.30%
2025-06-02 0 0.385 0.365 0.440 - - 0 0 - 0.362 0.343 0.414 - - 0 - 0.00%
2025-05-30 0 0.385 0.365 0.405 - - 0 0 - 0.362 0.343 0.381 - - 0 - 0.00%
2025-05-29 0 0.385 0.385 0.430 0.370 0.370 2,000 740 0.3700 0.362 0.362 0.405 0.348 0.348 2,125 0.3482 -2.53%
2025-05-28 0 0.395 0.365 0.430 - - 0 0 - 0.372 0.343 0.405 - - 0 - 0.00%
2025-05-27 0 0.395 0.365 0.430 - - 0 0 - 0.372 0.343 0.405 - - 0 - 0.00%
2025-05-26 0 0.395 0.365 0.450 - - 0 0 - 0.372 0.343 0.423 - - 0 - 0.00%
2025-05-23 0 0.395 0.395 0.400 0.395 0.395 2,000 790 0.3950 0.372 0.372 0.376 0.372 0.372 2,125 0.3717 0.00%
2025-05-22 0 0.395 0.390 0.420 - - 0 0 - 0.372 0.367 0.395 - - 0 - 0.00%
2025-05-21 0 0.395 0.370 0.415 0.395 0.395 100,000 39,500 0.3950 0.372 0.348 0.391 0.372 0.372 106,269 0.3717 0.00%
2025-05-20 0 0.395 0.395 0.400 0.395 0.395 32,000 12,640 0.3950 0.372 0.372 0.376 0.372 0.372 34,006 0.3717 -1.25%
2025-05-19 0 0.400 0.370 0.400 0.390 0.400 20,000 7,860 0.3930 0.376 0.348 0.376 0.367 0.376 21,254 0.3698 8.11%
2025-05-16 0 0.370 0.370 0.390 - - 0 0 - 0.348 0.348 0.367 - - 0 - 1.37%
2025-05-15 0 0.365 0.365 0.380 - - 0 0 - 0.343 0.343 0.358 - - 0 - 2.82%
2025-05-14 0 0.355 0.355 0.380 0.355 0.380 666,000 244,030 0.3664 0.334 0.334 0.358 0.334 0.358 707,753 0.3448 -5.33%
2025-05-13 0 0.375 0.370 0.390 - - 0 0 - 0.353 0.348 0.367 - - 0 - 0.00%
2025-05-12 0 0.375 0.375 0.380 0.370 0.375 50,000 18,610 0.3722 0.353 0.353 0.358 0.348 0.353 53,135 0.3502 4.17%
2025-05-09 0 0.360 0.360 0.380 - - 0 0 - 0.339 0.339 0.358 - - 0 - 0.00%
2025-05-08 0 0.360 0.360 0.380 0.360 0.360 80,000 28,800 0.3600 0.339 0.339 0.358 0.339 0.339 85,015 0.3388 0.00%
2025-05-07 0 0.360 0.360 0.380 0.355 0.355 2,000 710 0.3550 0.339 0.339 0.358 0.334 0.334 2,125 0.3341 2.86%
2025-05-06 0 0.350 0.350 0.370 - - 0 0 - 0.329 0.329 0.348 - - 0 - 0.00%
2025-05-02 0 0.350 0.350 0.380 0.350 0.350 2,000 700 0.3500 0.329 0.329 0.358 0.329 0.329 2,125 0.3294 0.00%
2025-04-30 0 0.350 0.330 0.370 - - 0 0 - 0.329 0.311 0.348 - - 0 - 0.00%
2025-04-29 0 0.350 0.330 0.350 - - 0 0 - 0.329 0.311 0.329 - - 0 - 0.00%
2025-04-28 0 0.350 0.325 0.350 0.310 0.350 24,000 7,640 0.3183 0.329 0.306 0.329 0.292 0.329 25,505 0.2996 -1.41%
2025-04-25 0 0.355 0.330 0.360 - - 0 0 - 0.334 0.311 0.339 - - 0 - 0.00%
2025-04-24 0 0.355 0.330 0.360 - - 0 0 - 0.334 0.311 0.339 - - 0 - 0.00%
2025-04-23 0 0.355 0.330 0.360 - - 0 0 - 0.334 0.311 0.339 - - 0 - 0.00%
2025-04-22 0 0.355 0.325 0.360 - - 0 0 - 0.334 0.306 0.339 - - 0 - 0.00%
2025-04-17 0 0.355 0.315 0.360 - - 0 0 - 0.334 0.296 0.339 - - 0 - 0.00%
2025-04-16 0 0.355 0.315 0.360 - - 0 0 - 0.334 0.296 0.339 - - 0 - 0.00%
2025-04-15 0 0.355 0.315 0.385 - - 0 0 - 0.334 0.296 0.362 - - 0 - 0.00%
2025-04-14 0 0.355 0.320 0.355 0.360 0.360 2,000 720 0.3600 0.334 0.301 0.334 0.339 0.339 2,125 0.3388 7.58%
2025-04-11 0 0.330 0.315 0.360 - - 0 0 - 0.311 0.296 0.339 - - 0 - 0.00%
2025-04-10 0 0.330 0.310 0.360 - - 0 0 - 0.311 0.292 0.339 - - 0 - 0.00%
2025-04-09 0 0.330 0.330 0.355 0.285 0.330 6,000 1,890 0.3150 0.311 0.311 0.334 0.268 0.311 6,376 0.2964 -1.49%
2025-04-08 0 0.335 0.300 0.350 0.335 0.340 6,000 2,030 0.3383 0.315 0.282 0.329 0.315 0.320 6,376 0.3184 8.06%
2025-04-07 0 0.310 0.310 0.350 0.310 0.315 16,000 4,990 0.3119 0.292 0.292 0.329 0.292 0.296 17,003 0.2935 -7.46%
2025-04-03 0 0.335 0.335 0.360 0.320 0.325 254,000 82,470 0.3247 0.315 0.315 0.339 0.301 0.306 269,924 0.3055 -5.63%
2025-04-02 0 0.355 0.325 0.385 - - 0 0 - 0.334 0.306 0.362 - - 0 - 0.00%
2025-04-01 0 0.355 0.330 0.375 - - 0 0 - 0.334 0.311 0.353 - - 0 - 0.00%
2025-03-31 0 0.355 0.345 0.400 - - 0 0 - 0.334 0.325 0.376 - - 0 - 0.00%
2025-03-28 0 0.355 0.350 0.390 0.355 0.355 20,000 7,100 0.3550 0.334 0.329 0.367 0.334 0.334 21,254 0.3341 -2.74%
2025-03-27 0 0.365 0.355 0.390 0.360 0.365 236,000 85,960 0.3642 0.343 0.334 0.367 0.339 0.343 250,795 0.3427 0.00%
2025-03-26 0 0.365 0.360 0.395 - - 0 0 - 0.343 0.339 0.372 - - 0 - 0.00%
2025-03-25 0 0.365 0.360 0.370 0.365 0.365 26,000 9,490 0.3650 0.343 0.339 0.348 0.343 0.343 27,630 0.3435 -1.35%
2025-03-24 0 0.370 0.360 0.410 - - 0 0 - 0.348 0.339 0.386 - - 0 - 0.00%
2025-03-21 0 0.370 0.360 0.400 - - 0 0 - 0.348 0.339 0.376 - - 0 - 0.00%
2025-03-20 0 0.370 0.370 0.400 - - 0 0 - 0.348 0.348 0.376 - - 0 - 0.00%
2025-03-19 0 0.370 0.370 0.400 - - 0 0 - 0.348 0.348 0.376 - - 0 - 0.00%
2025-03-18 0 0.370 0.370 0.400 0.365 0.365 6,000 2,190 0.3650 0.348 0.348 0.376 0.343 0.343 6,376 0.3435 0.00%
2025-03-17 0 0.370 0.365 0.400 - - 0 0 - 0.348 0.343 0.376 - - 0 - 0.00%
2025-03-14 0 0.370 0.370 0.400 0.360 0.375 100,000 36,650 0.3665 0.348 0.348 0.376 0.339 0.353 106,269 0.3449 -7.50%
2025-03-13 0 0.400 0.375 0.440 - - 0 0 - 0.376 0.353 0.414 - - 0 - 0.00%
2025-03-12 0 0.400 0.375 0.420 0.390 0.400 6,000 2,380 0.3967 0.376 0.353 0.395 0.367 0.376 6,376 0.3733 2.56%
2025-03-11 0 0.390 0.370 0.400 0.390 0.390 20,000 7,800 0.3900 0.367 0.348 0.376 0.367 0.367 21,254 0.3670 5.41%
2025-03-10 0 0.370 0.355 0.415 0.370 0.370 2,000 740 0.3700 0.348 0.334 0.391 0.348 0.348 2,125 0.3482 0.00%
2025-03-07 0 0.370 0.360 0.400 0.370 0.380 320,000 119,600 0.3738 0.348 0.339 0.376 0.348 0.358 340,061 0.3517 -2.63%
2025-03-06 0 0.380 0.380 0.395 0.380 0.380 16,000 6,080 0.3800 0.358 0.358 0.372 0.358 0.358 17,003 0.3576 0.00%
2025-03-05 0 0.380 0.380 0.410 - - 0 0 - 0.358 0.358 0.386 - - 0 - 0.00%
2025-03-04 0 0.380 0.380 0.410 0.365 0.370 28,000 10,310 0.3682 0.358 0.358 0.386 0.343 0.348 29,755 0.3465 -5.00%
2025-03-03 0 0.400 0.370 0.405 - - 0 0 - 0.376 0.348 0.381 - - 0 - 0.00%
2025-02-28 0 0.400 0.370 0.460 - - 0 0 - 0.376 0.348 0.433 - - 0 - 0.00%
2025-02-27 0 0.400 0.385 0.455 - - 0 0 - 0.376 0.362 0.428 - - 0 - 0.00%
2025-02-26 0 0.400 0.385 0.400 - - 0 0 - 0.376 0.362 0.376 - - 0 - 0.00%
2025-02-25 0 0.400 0.380 0.400 - - 0 0 - 0.376 0.358 0.376 - - 0 - 0.00%
2025-02-24 0 0.400 0.400 0.455 0.400 0.400 2,000 800 0.4000 0.376 0.376 0.428 0.376 0.376 2,125 0.3764 0.00%
2025-02-21 0 0.400 0.400 0.450 - - 0 0 - 0.376 0.376 0.423 - - 0 - 0.00%
2025-02-20 0 0.400 0.400 0.445 0.400 0.430 38,000 15,820 0.4163 0.376 0.376 0.419 0.376 0.405 40,382 0.3918 -12.09%
2025-02-19 0 0.455 0.430 0.455 - - 0 0 - 0.428 0.405 0.428 - - 0 - 0.00%
2025-02-18 0 0.455 0.430 0.455 - - 0 0 - 0.428 0.405 0.428 - - 0 - 0.00%
2025-02-17 0 0.455 0.430 0.455 0.465 0.465 40,000 18,600 0.4650 0.428 0.405 0.428 0.438 0.438 42,508 0.4376 3.41%
2025-02-14 0 0.440 0.430 0.440 - - 0 0 - 0.414 0.405 0.414 - - 0 - 0.00%
2025-02-13 0 0.440 0.430 0.440 - - 0 0 - 0.414 0.405 0.414 - - 0 - 0.00%
2025-02-12 0 0.440 0.440 0.480 0.440 0.440 2,000 880 0.4400 0.414 0.414 0.452 0.414 0.414 2,125 0.4140 0.00%
2025-02-11 0 0.440 0.440 0.470 0.440 0.485 76,000 34,820 0.4582 0.414 0.414 0.442 0.414 0.456 80,765 0.4311 -13.73%
2025-02-10 0 0.510 0.490 0.520 0.365 0.520 776,054 345,036 0.4446 0.480 0.461 0.489 0.343 0.489 824,706 0.4184 45.71%
2025-02-07 0 0.350 0.310 0.360 - - 0 0 - 0.329 0.292 0.339 - - 0 - 0.00%
2025-02-06 0 0.350 0.310 0.365 - - 0 0 - 0.329 0.292 0.343 - - 0 - 0.00%
2025-02-05 0 0.350 0.310 0.365 - - 0 0 - 0.329 0.292 0.343 - - 0 - 0.00%
2025-02-04 0 0.350 0.310 0.360 - - 0 0 - 0.329 0.292 0.339 - - 0 - 0.00%
2025-02-03 0 0.350 0.310 0.365 - - 0 0 - 0.329 0.292 0.343 - - 0 - 0.00%
2025-01-28 0 0.350 0.310 0.360 - - 0 0 - 0.329 0.292 0.339 - - 0 - 0.00%
2025-01-27 0 0.350 0.305 0.360 - - 0 0 - 0.329 0.287 0.339 - - 0 - 0.00%
2025-01-24 0 0.350 0.310 0.360 - - 0 0 - 0.329 0.292 0.339 - - 0 - 0.00%
2025-01-23 0 0.350 0.325 0.360 - - 0 0 - 0.329 0.306 0.339 - - 0 - 0.00%
2025-01-22 0 0.350 0.350 0.355 0.350 0.350 60,000 21,000 0.3500 0.329 0.329 0.334 0.329 0.329 63,761 0.3294 4.48%
2025-01-21 0 0.335 0.325 0.345 0.310 0.335 90,000 28,610 0.3179 0.315 0.306 0.325 0.292 0.315 95,642 0.2991 0.00%
2025-01-20 0 0.335 0.315 0.335 0.330 0.335 50,000 16,700 0.3340 0.315 0.296 0.315 0.311 0.315 53,135 0.3143 1.52%
2025-01-17 0 0.330 0.325 0.340 - - 0 0 - 0.311 0.306 0.320 - - 0 - 0.00%
2025-01-16 0 0.330 0.320 0.340 - - 0 0 - 0.311 0.301 0.320 - - 0 - 0.00%
2025-01-15 0 0.330 0.320 0.340 - - 0 0 - 0.311 0.301 0.320 - - 0 - 0.00%
2025-01-14 0 0.330 0.320 0.340 - - 0 0 - 0.311 0.301 0.320 - - 0 - 0.00%
2025-01-13 0 0.330 0.320 0.340 - - 0 0 - 0.311 0.301 0.320 - - 0 - 0.00%
2025-01-10 0 0.330 0.330 0.340 0.325 0.330 82,000 26,710 0.3257 0.311 0.311 0.320 0.306 0.311 87,141 0.3065 -4.35%
2025-01-09 0 0.345 0.330 0.345 0.345 0.345 50,000 17,250 0.3450 0.325 0.311 0.325 0.325 0.325 53,135 0.3246 2.99%
2025-01-08 0 0.335 0.335 0.350 0.335 0.355 24,000 8,440 0.3517 0.315 0.315 0.329 0.315 0.334 25,505 0.3309 -5.63%
2025-01-07 0 0.355 0.340 0.355 - - 0 0 - 0.334 0.320 0.334 - - 0 - 0.00%
2025-01-06 0 0.355 0.340 0.420 - - 0 0 - 0.334 0.320 0.395 - - 0 - 0.00%
2025-01-03 0 0.355 0.340 0.420 - - 0 0 - 0.334 0.320 0.395 - - 0 - 0.00%
2025-01-02 0 0.355 0.340 0.425 - - 0 0 - 0.334 0.320 0.400 - - 0 - 0.00%
2024-12-31 0 0.355 0.345 0.420 - - 0 0 - 0.334 0.325 0.395 - - 0 - 0.00%
2024-12-30 0 0.355 0.355 0.420 0.355 0.355 44,000 15,620 0.3550 0.334 0.334 0.395 0.334 0.334 46,758 0.3341 -4.05%
2024-12-27 0 0.370 0.350 0.370 - - 0 0 - 0.348 0.329 0.348 - - 0 - 0.00%
2024-12-24 0 0.370 0.360 0.425 - - 0 0 - 0.348 0.339 0.400 - - 0 - 0.00%
2024-12-23 0 0.370 0.370 0.400 - - 12,000 4,620 0.3850 0.348 0.348 0.376 - - 12,752 0.3623 0.00%
2024-12-20 0 0.370 0.345 0.405 - - 0 0 - 0.348 0.325 0.381 - - 0 - 0.00%
2024-12-19 0 0.370 0.350 0.390 - - 0 0 - 0.348 0.329 0.367 - - 0 - 0.00%
2024-12-18 0 0.370 0.350 0.385 - - 0 0 - 0.348 0.329 0.362 - - 0 - 0.00%
2024-12-17 0 0.370 0.350 0.440 - - 0 0 - 0.348 0.329 0.414 - - 0 - 0.00%
2024-12-16 0 0.370 0.345 0.440 - - 0 0 - 0.348 0.325 0.414 - - 0 - 0.00%
2024-12-13 0 0.370 0.350 0.440 - - 0 0 - 0.348 0.329 0.414 - - 0 - 0.00%
2024-12-12 0 0.370 0.355 0.435 - - 0 0 - 0.348 0.334 0.409 - - 0 - 0.00%
2024-12-11 0 0.370 0.345 0.390 - - 0 0 - 0.348 0.325 0.367 - - 0 - 0.00%
2024-12-10 0 0.370 0.350 0.395 - - 0 0 - 0.348 0.329 0.372 - - 0 - 0.00%
2024-12-09 0 0.370 0.355 0.435 - - 0 0 - 0.348 0.334 0.409 - - 0 - 0.00%
2024-12-06 0 0.370 0.360 0.370 0.370 0.370 12,000 4,440 0.3700 0.348 0.339 0.348 0.348 0.348 12,752 0.3482 0.00%
2024-12-05 0 0.370 0.350 0.435 - - 0 0 - 0.348 0.329 0.409 - - 0 - 0.00%
2024-12-04 0 0.370 0.345 0.370 - - 0 0 - 0.348 0.325 0.348 - - 0 - 0.00%
2024-12-03 0 0.370 0.370 0.410 0.330 0.370 6,000 2,140 0.3567 0.348 0.348 0.386 0.311 0.348 6,376 0.3356 5.71%
2024-12-02 0 0.350 0.345 0.380 0.350 0.365 130,000 47,030 0.3618 0.329 0.325 0.358 0.329 0.343 138,150 0.3404 -6.67%
2024-11-29 0 0.375 0.360 0.395 - - 0 0 - 0.353 0.339 0.372 - - 0 - 0.00%
2024-11-28 0 0.375 0.355 0.395 - - 0 0 - 0.353 0.334 0.372 - - 0 - 0.00%
2024-11-27 0 0.375 0.360 0.375 - - 0 0 - 0.353 0.339 0.353 - - 0 - 0.00%
2024-11-26 0 0.375 0.355 0.375 - - 0 0 - 0.353 0.334 0.353 - - 0 - 0.00%
2024-11-25 0 0.375 0.360 0.375 - - 0 0 - 0.353 0.339 0.353 - - 0 - 0.00%
2024-11-22 0 0.375 0.355 0.415 - - 0 0 - 0.353 0.334 0.391 - - 0 - 0.00%
2024-11-21 0 0.375 0.355 0.380 - - 0 0 - 0.353 0.334 0.358 - - 0 - 0.00%
2024-11-20 0 0.375 0.350 0.380 0.350 0.375 52,000 18,730 0.3602 0.353 0.329 0.358 0.329 0.353 55,260 0.3389 1.35%
2024-11-19 0 0.370 0.370 0.380 0.360 0.360 2,000 720 0.3600 0.348 0.348 0.358 0.339 0.339 2,125 0.3388 1.37%
2024-11-18 0 0.365 0.355 0.395 0.365 0.365 50,000 18,250 0.3650 0.343 0.334 0.372 0.343 0.343 53,135 0.3435 -6.41%
2024-11-15 0 0.390 0.365 0.395 - - 0 0 - 0.367 0.343 0.372 - - 0 - 0.00%
2024-11-14 0 0.390 0.365 0.415 - - 0 0 - 0.367 0.343 0.391 - - 0 - 0.00%
2024-11-13 0 0.390 0.365 0.415 - - 0 0 - 0.367 0.343 0.391 - - 0 - 0.00%
2024-11-12 0 0.390 0.365 0.390 - - 0 0 - 0.367 0.343 0.367 - - 0 - -1.27%
2024-11-11 0 0.395 0.365 0.415 - - 0 0 - 0.372 0.343 0.391 - - 0 - 0.00%
2024-11-08 0 0.395 0.365 0.415 - - 0 0 - 0.372 0.343 0.391 - - 0 - 0.00%
2024-11-07 0 0.395 0.365 0.395 - - 0 0 - 0.372 0.343 0.372 - - 0 - 0.00%
2024-11-06 0 0.395 0.365 0.415 - - 0 0 - 0.372 0.343 0.391 - - 0 - 0.00%
2024-11-05 0 0.395 0.370 0.415 - - 0 0 - 0.372 0.348 0.391 - - 0 - 0.00%
2024-11-04 0 0.395 0.375 0.395 0.395 0.395 16,000 6,320 0.3950 0.372 0.353 0.372 0.372 0.372 17,003 0.3717 5.33%
2024-11-01 0 0.375 0.375 0.400 0.370 0.370 2,000 740 0.3700 0.353 0.353 0.376 0.348 0.348 2,125 0.3482 -5.06%
2024-10-31 0 0.395 0.365 0.400 - - 0 0 - 0.372 0.343 0.376 - - 0 - 0.00%
2024-10-30 0 0.395 0.365 0.400 - - 0 0 - 0.372 0.343 0.376 - - 0 - 0.00%
2024-10-29 0 0.395 0.365 0.400 - - 0 0 - 0.372 0.343 0.376 - - 0 - 0.00%
2024-10-28 0 0.395 0.365 0.400 - - 0 0 - 0.372 0.343 0.376 - - 0 - 0.00%
2024-10-25 0 0.395 0.360 0.400 0.395 0.395 24,000 9,480 0.3950 0.372 0.339 0.376 0.372 0.372 25,505 0.3717 0.00%
2024-10-24 0 0.395 0.360 0.400 - - 0 0 - 0.372 0.339 0.376 - - 0 - 0.00%
2024-10-23 0 0.395 0.365 0.395 0.390 0.405 10,000 3,940 0.3940 0.372 0.343 0.372 0.367 0.381 10,627 0.3708 8.22%
2024-10-22 0 0.365 0.325 0.380 - - 0 0 - 0.343 0.306 0.358 - - 0 - 0.00%
2024-10-21 0 0.365 0.365 0.405 0.365 0.370 72,000 26,330 0.3657 0.343 0.343 0.381 0.343 0.348 76,514 0.3441 0.00%
2024-10-18 0 0.365 0.335 0.390 - - 0 0 - 0.343 0.315 0.367 - - 0 - 0.00%
2024-10-17 0 0.365 0.365 0.390 0.355 0.355 2,000 710 0.3550 0.343 0.343 0.367 0.334 0.334 2,125 0.3341 -5.19%
2024-10-16 0 0.385 0.360 0.385 - - 0 0 - 0.362 0.339 0.362 - - 0 - 0.00%
2024-10-15 0 0.385 0.360 0.410 - - 0 0 - 0.362 0.339 0.386 - - 0 - 0.00%
2024-10-14 0 0.385 0.370 0.420 - - 0 0 - 0.362 0.348 0.395 - - 0 - 0.00%
2024-10-10 0 0.385 0.360 0.415 0.385 0.385 2,000 770 0.3850 0.362 0.339 0.391 0.362 0.362 2,125 0.3623 -1.28%
2024-10-09 0 0.390 0.385 0.390 0.390 0.390 44,000 17,160 0.3900 0.367 0.362 0.367 0.367 0.367 46,758 0.3670 0.00%
2024-10-08 0 0.390 0.385 0.390 0.390 0.420 114,000 45,890 0.4025 0.367 0.362 0.367 0.367 0.395 121,147 0.3788 -7.14%
2024-10-07 0 0.420 0.415 0.425 0.420 0.420 20,000 8,400 0.4200 0.395 0.391 0.400 0.395 0.395 21,254 0.3952 -2.33%
2024-10-04 0 0.430 0.410 0.430 0.420 0.430 216,000 91,620 0.4242 0.405 0.386 0.405 0.395 0.405 229,541 0.3991 7.50%
2024-10-03 0 0.400 0.400 0.425 - - 0 0 - 0.376 0.376 0.400 - - 0 - 3.49%
2024-10-02 0 0.395 0.395 0.440 0.380 0.445 220,000 84,470 0.3840 0.364 0.364 0.405 0.350 0.410 238,934 0.3535 0.00%
2024-09-30 0 0.395 0.380 0.395 0.390 0.410 52,000 21,220 0.4081 0.364 0.350 0.364 0.359 0.378 56,475 0.3757 9.72%
2024-09-27 0 0.360 0.345 0.360 0.365 0.365 18,000 6,570 0.3650 0.331 0.318 0.331 0.336 0.336 19,549 0.3361 1.41%
2024-09-26 0 0.355 0.345 0.385 - - 0 0 - 0.327 0.318 0.354 - - 0 - 0.00%
2024-09-25 0 0.355 0.355 0.385 0.350 0.350 2,000 700 0.3500 0.327 0.327 0.354 0.322 0.322 2,172 0.3223 -2.74%
2024-09-24 0 0.365 0.340 0.365 - - 0 0 - 0.336 0.313 0.336 - - 0 - 0.00%
2024-09-23 0 0.365 0.335 0.365 - - 0 0 - 0.336 0.308 0.336 - - 0 - 0.00%
2024-09-20 0 0.365 0.360 0.365 0.365 0.365 48,000 17,520 0.3650 0.336 0.331 0.336 0.336 0.336 52,131 0.3361 0.00%
2024-09-19 0 0.365 0.345 0.365 - - 0 0 - 0.336 0.318 0.336 - - 0 - 0.00%
2024-09-17 0 0.365 0.340 0.390 - - 0 0 - 0.336 0.313 0.359 - - 0 - 0.00%
2024-09-16 0 0.365 0.340 0.365 - - 0 0 - 0.336 0.313 0.336 - - 0 - 0.00%
2024-09-13 0 0.365 0.340 0.395 - - 0 0 - 0.336 0.313 0.364 - - 0 - 0.00%
2024-09-12 0 0.365 0.345 0.395 - - 0 0 - 0.336 0.318 0.364 - - 0 - 0.00%
2024-09-11 0 0.365 0.340 0.365 0.365 0.365 10,000 3,650 0.3650 0.336 0.313 0.336 0.336 0.336 10,861 0.3361 0.00%
2024-09-10 0 0.365 0.340 0.395 - - 0 0 - 0.336 0.313 0.364 - - 0 - 0.00%
2024-09-09 0 0.365 0.340 0.395 - - 0 0 - 0.336 0.313 0.364 - - 0 - 0.00%
2024-09-05 0 0.365 0.340 0.395 0.365 0.365 2,000 730 0.3650 0.336 0.313 0.364 0.336 0.336 2,172 0.3361 0.00%
2024-09-04 0 0.365 0.345 0.395 - - 0 0 - 0.336 0.318 0.364 - - 0 - 0.00%
2024-09-03 0 0.365 0.345 0.395 - - 0 0 - 0.336 0.318 0.364 - - 0 - 0.00%
2024-09-02 0 0.365 0.345 0.395 - - 0 0 - 0.336 0.318 0.364 - - 0 - 0.00%
2024-08-30 0 0.365 0.345 0.395 - - 0 0 - 0.336 0.318 0.364 - - 0 - 0.00%
2024-08-29 0 0.365 0.340 0.395 - - 0 0 - 0.336 0.313 0.364 - - 0 - 0.00%
2024-08-28 0 0.365 0.365 0.395 0.365 0.365 2,000 730 0.3650 0.336 0.336 0.364 0.336 0.336 2,172 0.3361 0.00%
2024-08-27 0 0.365 0.340 0.395 - - 0 0 - 0.336 0.313 0.364 - - 0 - 0.00%
2024-08-26 0 0.365 0.345 0.395 - - 0 0 - 0.336 0.318 0.364 - - 0 - 0.00%
2024-08-23 0 0.365 0.340 0.395 - - 0 0 - 0.336 0.313 0.364 - - 0 - 0.00%
2024-08-22 0 0.365 0.365 0.395 - - 0 0 - 0.336 0.336 0.364 - - 0 - 0.00%
2024-08-21 0 0.365 0.340 0.395 - - 0 0 - 0.336 0.313 0.364 - - 0 - 0.00%
2024-08-20 0 0.365 0.340 0.395 - - 0 0 - 0.336 0.313 0.364 - - 0 - 0.00%
2024-08-19 0 0.365 0.345 0.395 - - 0 0 - 0.336 0.318 0.364 - - 0 - 0.00%
2024-08-16 0 0.365 0.340 0.395 0.340 0.365 10,000 3,550 0.3550 0.336 0.313 0.364 0.313 0.336 10,861 0.3269 1.39%
2024-08-15 0 0.360 0.340 0.385 - - 0 0 - 0.331 0.313 0.354 - - 0 - 0.00%
2024-08-14 0 0.360 0.335 0.360 - - 0 0 - 0.331 0.308 0.331 - - 0 - 0.00%
2024-08-13 0 0.360 0.340 0.385 0.360 0.360 4,000 1,440 0.3600 0.331 0.313 0.354 0.331 0.331 4,344 0.3315 1.41%
2024-08-12 0 0.355 0.335 0.360 - - 0 0 - 0.327 0.308 0.331 - - 0 - 0.00%
2024-08-09 0 0.355 0.355 0.360 0.330 0.355 14,000 4,780 0.3414 0.327 0.327 0.331 0.304 0.327 15,205 0.3144 2.90%
2024-08-08 0 0.345 0.330 0.370 - - 0 0 - 0.318 0.304 0.341 - - 0 - 0.00%
2024-08-07 0 0.345 0.335 0.370 - - 0 0 - 0.318 0.308 0.341 - - 0 - 0.00%
2024-08-06 0 0.345 0.345 0.370 0.345 0.355 20,000 6,960 0.3480 0.318 0.318 0.341 0.318 0.327 21,721 0.3204 -5.48%
2024-08-05 0 0.365 0.355 0.370 - - 0 0 - 0.336 0.327 0.341 - - 0 - 0.00%
2024-08-02 0 0.365 0.355 0.365 0.350 0.370 64,000 23,210 0.3627 0.336 0.327 0.336 0.322 0.341 69,508 0.3339 -1.35%
2024-08-01 0 0.370 0.360 0.385 - - 0 0 - 0.341 0.331 0.354 - - 0 - 0.00%
2024-07-31 0 0.370 0.360 0.385 - - 0 0 - 0.341 0.331 0.354 - - 0 - 0.00%
2024-07-30 0 0.370 0.360 0.385 - - 0 0 - 0.341 0.331 0.354 - - 0 - 0.00%
2024-07-29 0 0.370 0.365 0.385 0.365 0.370 20,000 7,390 0.3695 0.341 0.336 0.354 0.336 0.341 21,721 0.3402 -5.13%
2024-07-26 0 0.390 0.370 0.395 - - 0 0 - 0.359 0.341 0.364 - - 0 - 0.00%
2024-07-25 0 0.390 0.370 0.395 - - 0 0 - 0.359 0.341 0.364 - - 0 - 0.00%
2024-07-24 0 0.390 0.370 0.395 - - 0 0 - 0.359 0.341 0.364 - - 0 - 0.00%
2024-07-23 0 0.390 0.370 0.395 - - 0 0 - 0.359 0.341 0.364 - - 0 - 0.00%
2024-07-22 0 0.390 0.370 0.395 - - 0 0 - 0.359 0.341 0.364 - - 0 - 0.00%
2024-07-19 0 0.390 0.370 0.395 - - 0 0 - 0.359 0.341 0.364 - - 0 - 0.00%
2024-07-18 0 0.390 0.370 0.390 0.390 0.390 8,000 3,120 0.3900 0.359 0.341 0.359 0.359 0.359 8,689 0.3591 -1.27%
2024-07-17 0 0.395 0.370 0.395 - - 0 0 - 0.364 0.341 0.364 - - 0 - 0.00%
2024-07-16 0 0.395 0.370 0.395 - - 0 0 - 0.364 0.341 0.364 - - 0 - 0.00%
2024-07-15 0 0.395 0.360 0.395 - - 0 0 - 0.364 0.331 0.364 - - 0 - 0.00%
2024-07-12 0 0.395 0.360 0.395 - - 0 0 - 0.364 0.331 0.364 - - 0 - 0.00%
2024-07-11 0 0.395 0.360 0.395 - - 0 0 - 0.364 0.331 0.364 - - 0 - 0.00%
2024-07-10 0 0.395 0.360 0.395 - - 0 0 - 0.364 0.331 0.364 - - 0 - 0.00%
2024-07-09 0 0.395 0.360 0.395 - - 0 0 - 0.364 0.331 0.364 - - 0 - 0.00%
2024-07-08 0 0.395 0.360 0.395 - - 0 0 - 0.364 0.331 0.364 - - 0 - 0.00%
2024-07-05 0 0.395 0.360 0.395 0.380 0.395 10,000 3,910 0.3910 0.364 0.331 0.364 0.350 0.364 10,861 0.3600 3.95%
2024-07-04 0 0.380 0.360 0.380 - - 0 0 - 0.350 0.331 0.350 - - 0 - 0.00%
2024-07-03 0 0.380 0.360 0.380 - - 0 0 - 0.350 0.331 0.350 - - 0 - -1.30%
2024-07-02 0 0.385 0.360 0.385 - - 0 0 - 0.354 0.331 0.354 - - 0 - 0.00%
2024-06-28 0 0.385 0.360 0.385 - - 0 0 - 0.354 0.331 0.354 - - 0 - 0.00%
2024-06-27 0 0.385 0.360 0.385 - - 0 0 - 0.354 0.331 0.354 - - 0 - 0.00%
2024-06-26 0 0.385 0.360 0.385 - - 0 0 - 0.354 0.331 0.354 - - 0 - 0.00%
2024-06-25 0 0.385 0.360 0.385 - - 0 0 - 0.354 0.331 0.354 - - 0 - 0.00%
2024-06-24 0 0.385 0.360 0.390 0.385 0.385 8,000 3,080 0.3850 0.354 0.331 0.359 0.354 0.354 8,689 0.3545 0.00%
2024-06-21 0 0.385 0.370 0.385 0.385 0.395 40,000 15,640 0.3910 0.354 0.341 0.354 0.354 0.364 43,443 0.3600 0.00%
2024-06-20 0 0.385 0.385 0.400 - - 0 0 - 0.354 0.354 0.368 - - 0 - 0.42%
2024-06-19 0 0.390 0.370 0.395 - - 0 0 - 0.353 0.335 0.358 - - 0 - 0.00%
2024-06-18 0 0.390 0.370 0.395 - - 0 0 - 0.353 0.335 0.358 - - 0 - 0.00%
2024-06-17 0 0.390 0.370 0.390 - - 0 0 - 0.353 0.335 0.353 - - 0 - 0.00%
2024-06-14 0 0.390 0.365 0.395 - - 0 0 - 0.353 0.330 0.358 - - 0 - 0.00%
2024-06-13 0 0.390 0.375 0.395 0.365 0.395 26,000 9,750 0.3750 0.353 0.339 0.358 0.330 0.358 28,724 0.3394 -1.27%
2024-06-12 0 0.395 0.380 0.395 - - 0 0 - 0.358 0.344 0.358 - - 0 - -1.25%
2024-06-11 0 0.400 0.365 0.400 - - 0 0 - 0.362 0.330 0.362 - - 0 - 0.00%
2024-06-07 0 0.400 0.365 0.410 - - 0 0 - 0.362 0.330 0.371 - - 0 - 0.00%
2024-06-06 0 0.400 0.365 0.410 - - 0 0 - 0.362 0.330 0.371 - - 0 - 0.00%
2024-06-05 0 0.400 0.365 0.420 0.400 0.400 2,000 800 0.4000 0.362 0.330 0.380 0.362 0.362 2,210 0.3621 1.27%
2024-06-04 0 0.395 0.365 0.415 - - 0 0 - 0.358 0.330 0.376 - - 0 - 0.00%
2024-06-03 0 0.395 0.370 0.415 - - 0 0 - 0.358 0.335 0.376 - - 0 - 0.00%
2024-05-31 0 0.395 0.365 0.415 - - 0 0 - 0.358 0.330 0.376 - - 0 - 0.00%
2024-05-30 0 0.395 0.365 0.425 - - 0 0 - 0.358 0.330 0.385 - - 0 - 0.00%
2024-05-29 0 0.395 0.365 0.400 0.360 0.405 38,000 14,020 0.3689 0.358 0.330 0.362 0.326 0.367 41,981 0.3340 -9.20%
2024-05-28 0 0.435 0.405 0.435 - - 0 0 - 0.394 0.367 0.394 - - 0 - -1.14%
2024-05-27 0 0.440 0.410 0.440 - - 0 0 - 0.398 0.371 0.398 - - 0 - 0.00%
2024-05-24 0 0.440 0.410 0.445 - - 0 0 - 0.398 0.371 0.403 - - 0 - 0.00%
2024-05-23 0 0.440 0.405 0.440 - - 0 0 - 0.398 0.367 0.398 - - 0 - -1.12%
2024-05-22 0 0.445 0.405 0.445 - - 0 0 - 0.403 0.367 0.403 - - 0 - 0.00%
2024-05-21 0 0.445 0.405 0.475 - - 0 0 - 0.403 0.367 0.430 - - 0 - 0.00%
2024-05-20 0 0.445 0.410 0.470 - - 0 0 - 0.403 0.371 0.425 - - 0 - 0.00%
2024-05-17 0 0.445 0.410 0.445 - - 0 0 - 0.403 0.371 0.403 - - 0 - 0.00%
2024-05-16 0 0.445 0.405 0.445 - - 0 0 - 0.403 0.367 0.403 - - 0 - 0.00%
2024-05-14 0 0.445 0.400 0.445 - - 0 0 - 0.403 0.362 0.403 - - 0 - 0.00%
2024-05-13 0 0.445 0.390 0.445 0.385 0.450 104,000 46,430 0.4464 0.403 0.353 0.403 0.348 0.407 114,895 0.4041 17.11%
2024-05-10 0 0.380 0.380 0.390 0.360 0.360 2,000 720 0.3600 0.344 0.344 0.353 0.326 0.326 2,210 0.3259 1.33%
2024-05-09 0 0.375 0.355 0.395 - - 0 0 - 0.339 0.321 0.358 - - 0 - 0.00%
2024-05-08 0 0.375 0.375 0.400 - - 0 0 - 0.339 0.339 0.362 - - 0 - 0.00%
2024-05-07 0 0.375 0.375 0.390 - - 0 0 - 0.339 0.339 0.353 - - 0 - 0.00%
2024-05-06 0 0.375 0.375 0.395 0.375 0.375 2,000 750 0.3750 0.339 0.339 0.358 0.339 0.339 2,210 0.3394 -1.32%
2024-05-03 0 0.380 0.375 0.395 0.370 0.380 16,000 5,940 0.3713 0.344 0.339 0.358 0.335 0.344 17,676 0.3360 -1.30%
2024-05-02 0 0.385 0.365 0.390 - - 0 0 - 0.348 0.330 0.353 - - 0 - 0.00%
2024-04-30 0 0.385 0.365 0.390 - - 0 0 - 0.348 0.330 0.353 - - 0 - 0.00%
2024-04-29 0 0.385 0.375 0.435 0.380 0.385 12,000 4,570 0.3808 0.348 0.339 0.394 0.344 0.348 13,257 0.3447 0.00%
2024-04-26 0 0.385 0.365 0.385 - - 0 0 - 0.348 0.330 0.348 - - 0 - 0.00%
2024-04-25 0 0.385 0.360 0.385 - - 0 0 - 0.348 0.326 0.348 - - 0 - 0.00%
2024-04-24 0 0.385 0.360 0.385 - - 0 0 - 0.348 0.326 0.348 - - 0 - 0.00%
2024-04-23 0 0.385 0.365 0.400 - - 0 0 - 0.348 0.330 0.362 - - 0 - 0.00%
2024-04-22 0 0.385 0.365 0.400 - - 0 0 - 0.348 0.330 0.362 - - 0 - 0.00%
2024-04-19 0 0.385 0.365 0.400 - - 0 0 - 0.348 0.330 0.362 - - 0 - 0.00%
2024-04-18 0 0.385 0.360 0.400 - - 0 0 - 0.348 0.326 0.362 - - 0 - 0.00%
2024-04-17 0 0.385 0.355 0.395 0.355 0.385 20,000 7,490 0.3745 0.348 0.321 0.358 0.321 0.348 22,095 0.3390 0.00%
2024-04-16 0 0.385 0.360 0.390 - - 0 0 - 0.348 0.326 0.353 - - 0 - 0.00%
2024-04-15 0 0.385 0.360 0.385 - - 0 0 - 0.348 0.326 0.348 - - 0 - 0.00%
2024-04-12 0 0.385 0.360 0.385 - - 0 0 - 0.348 0.326 0.348 - - 0 - -1.28%
2024-04-11 0 0.390 0.365 0.420 - - 0 0 - 0.353 0.330 0.380 - - 0 - 0.00%
2024-04-10 0 0.390 0.365 0.420 - - 0 0 - 0.353 0.330 0.380 - - 0 - 0.00%
2024-04-09 0 0.390 0.380 0.415 - - 0 0 - 0.353 0.344 0.376 - - 0 - 0.00%
2024-04-08 0 0.390 0.365 0.415 - - 0 0 - 0.353 0.330 0.376 - - 0 - 0.00%
2024-04-05 0 0.390 0.360 0.415 - - 0 0 - 0.353 0.326 0.376 - - 0 - 0.00%
2024-04-03 0 0.390 0.365 0.430 - - 0 0 - 0.353 0.330 0.389 - - 0 - 0.00%
2024-04-02 0 0.390 0.365 0.415 - - 0 0 - 0.353 0.330 0.376 - - 0 - 0.00%
2024-03-28 0 0.390 0.370 0.410 - - 0 0 - 0.353 0.335 0.371 - - 0 - 0.00%
2024-03-27 0 0.390 0.370 0.400 - - 0 0 - 0.353 0.335 0.362 - - 0 - 0.00%
2024-03-26 0 0.390 0.370 0.420 - - 0 0 - 0.353 0.335 0.380 - - 0 - 0.00%
2024-03-25 0 0.390 0.370 0.420 - - 0 0 - 0.353 0.335 0.380 - - 0 - 0.00%
2024-03-22 0 0.390 0.365 0.420 - - 0 0 - 0.353 0.330 0.380 - - 0 - 0.00%
2024-03-21 0 0.390 0.380 0.420 - - 0 0 - 0.353 0.344 0.380 - - 0 - 0.00%
2024-03-20 0 0.390 0.380 0.405 0.390 0.390 10,000 3,900 0.3900 0.353 0.344 0.367 0.353 0.353 11,048 0.3530 2.63%
2024-03-19 0 0.380 0.360 0.420 - - 0 0 - 0.344 0.326 0.380 - - 0 - 0.00%
2024-03-18 0 0.380 0.380 0.420 - - 0 0 - 0.344 0.344 0.380 - - 0 - 0.00%
2024-03-15 0 0.380 0.380 0.415 0.380 0.380 2,000 760 0.3800 0.344 0.344 0.376 0.344 0.344 2,210 0.3440 -7.32%
2024-03-14 0 0.410 0.375 0.415 - - 0 0 - 0.371 0.339 0.376 - - 0 - 0.00%
2024-03-13 0 0.410 0.385 0.420 0.355 0.410 54,000 20,220 0.3744 0.371 0.348 0.380 0.321 0.371 59,657 0.3389 -2.38%
2024-03-12 0 0.420 0.400 0.430 - - 0 0 - 0.380 0.362 0.389 - - 0 - 0.00%
2024-03-11 0 0.420 0.385 0.430 - - 0 0 - 0.380 0.348 0.389 - - 0 - 0.00%
2024-03-08 0 0.420 0.385 0.420 0.415 0.420 26,000 10,910 0.4196 0.380 0.348 0.380 0.376 0.380 28,724 0.3798 12.00%
2024-03-07 0 0.375 0.375 0.420 0.375 0.375 2,000 750 0.3750 0.339 0.339 0.380 0.339 0.339 2,210 0.3394 -10.71%
2024-03-06 0 0.420 0.380 0.420 - - 0 0 - 0.380 0.344 0.380 - - 0 - 0.00%
2024-03-05 0 0.420 0.375 0.420 - - 0 0 - 0.380 0.339 0.380 - - 0 - -1.18%
2024-03-04 0 0.425 0.380 0.425 - - 0 0 - 0.385 0.344 0.385 - - 0 - -1.16%
2024-03-01 0 0.430 0.385 0.430 - - 0 0 - 0.389 0.348 0.389 - - 0 - -1.15%
2024-02-29 0 0.435 0.400 0.435 0.440 0.440 4,000 1,760 0.4400 0.394 0.362 0.394 0.398 0.398 4,419 0.3983 4.82%
2024-02-28 0 0.415 0.415 0.440 0.365 0.415 8,000 3,130 0.3913 0.376 0.376 0.398 0.330 0.376 8,838 0.3541 -1.19%
2024-02-27 0 0.420 0.385 0.430 0.420 0.420 10,000 4,200 0.4200 0.380 0.348 0.389 0.380 0.380 11,048 0.3802 5.00%
2024-02-26 0 0.400 0.365 0.440 - - 0 0 - 0.362 0.330 0.398 - - 0 - 0.00%
2024-02-23 0 0.400 0.360 0.445 0.400 0.400 60,000 24,000 0.4000 0.362 0.326 0.403 0.362 0.362 66,286 0.3621 0.00%
2024-02-22 0 0.400 0.360 0.400 - - 0 0 - 0.362 0.326 0.362 - - 0 - 0.00%
2024-02-21 0 0.400 0.365 0.400 - - 0 0 - 0.362 0.330 0.362 - - 0 - 0.00%
2024-02-20 0 0.400 0.365 0.400 - - 0 0 - 0.362 0.330 0.362 - - 0 - 0.00%
2024-02-19 0 0.400 0.365 0.400 - - 0 0 - 0.362 0.330 0.362 - - 0 - 0.00%
2024-02-16 0 0.400 0.385 0.400 0.400 0.400 4,000 1,600 0.4000 0.362 0.348 0.362 0.362 0.362 4,419 0.3621 1.27%
2024-02-15 0 0.395 0.365 0.400 0.365 0.395 6,000 2,280 0.3800 0.358 0.330 0.362 0.330 0.358 6,629 0.3440 -1.25%
2024-02-14 0 0.400 0.360 0.400 0.315 0.405 80,000 25,220 0.3153 0.362 0.326 0.362 0.285 0.367 88,381 0.2854 8.11%
2024-02-09 0 0.370 0.385 0.390 0.360 0.395 10,000 3,820 0.3820 0.335 0.348 0.353 0.326 0.358 11,048 0.3458 -7.50%
2024-02-08 0 0.400 0.395 0.400 0.400 0.420 90,000 36,200 0.4022 0.362 0.358 0.362 0.362 0.380 99,428 0.3641 -6.98%
2024-02-07 0 0.430 0.400 0.430 - - 0 0 - 0.389 0.362 0.389 - - 0 - 0.00%
2024-02-06 0 0.430 0.405 0.430 0.430 0.430 10,000 4,300 0.4300 0.389 0.367 0.389 0.389 0.389 11,048 0.3892 0.00%
2024-02-05 0 0.430 0.400 0.460 - - 0 0 - 0.389 0.362 0.416 - - 0 - 0.00%
2024-02-02 0 0.430 0.405 0.460 - - 0 0 - 0.389 0.367 0.416 - - 0 - 0.00%
2024-02-01 0 0.430 0.405 0.460 - - 0 0 - 0.389 0.367 0.416 - - 0 - 0.00%
2024-01-31 0 0.430 0.405 0.460 0.430 0.430 2,000 860 0.4300 0.389 0.367 0.416 0.389 0.389 2,210 0.3892 0.00%
2024-01-30 0 0.430 0.405 0.460 - - 0 0 - 0.389 0.367 0.416 - - 0 - 0.00%
2024-01-29 0 0.430 0.400 0.460 0.430 0.430 2,000 860 0.4300 0.389 0.362 0.416 0.389 0.389 2,210 0.3892 6.17%
2024-01-26 0 0.405 0.395 0.430 0.405 0.405 2,000 810 0.4050 0.367 0.358 0.389 0.367 0.367 2,210 0.3666 -5.81%
2024-01-25 0 0.430 0.405 0.460 - - 0 0 - 0.389 0.367 0.416 - - 0 - 0.00%
2024-01-24 0 0.430 0.400 0.460 0.430 0.430 12,000 5,160 0.4300 0.389 0.362 0.416 0.389 0.389 13,257 0.3892 2.38%
2024-01-23 0 0.420 0.395 0.460 - - 0 0 - 0.380 0.358 0.416 - - 0 - 0.00%
2024-01-22 0 0.420 0.390 0.450 0.400 0.400 50,000 20,000 0.4000 0.380 0.353 0.407 0.362 0.362 55,238 0.3621 0.00%
2024-01-19 0 0.420 0.400 0.460 0.420 0.420 2,000 840 0.4200 0.380 0.362 0.416 0.380 0.380 2,210 0.3802 0.00%
2024-01-18 0 0.420 0.390 0.460 - - 0 0 - 0.380 0.353 0.416 - - 0 - 0.00%
2024-01-17 0 0.420 0.385 0.460 - - 0 0 - 0.380 0.348 0.416 - - 0 - 0.00%
2024-01-16 0 0.420 0.395 0.460 - - 0 0 - 0.380 0.358 0.416 - - 0 - 0.00%
2024-01-15 0 0.420 0.395 0.460 - - 0 0 - 0.380 0.358 0.416 - - 0 - 0.00%
2024-01-12 0 0.420 0.395 0.460 - - 0 0 - 0.380 0.358 0.416 - - 0 - 0.00%
2024-01-11 0 0.420 0.400 0.460 - - 0 0 - 0.380 0.362 0.416 - - 0 - 0.00%
2024-01-10 0 0.420 0.395 0.460 - - 0 0 - 0.380 0.358 0.416 - - 0 - 0.00%
2024-01-09 0 0.420 0.395 0.460 - - 0 0 - 0.380 0.358 0.416 - - 0 - 0.00%
2024-01-08 0 0.420 0.395 0.420 - - 0 0 - 0.380 0.358 0.380 - - 0 - 0.00%
2024-01-05 0 0.420 0.395 0.460 - - 0 0 - 0.380 0.358 0.416 - - 0 - 0.00%
2024-01-04 0 0.420 0.400 0.460 - - 0 0 - 0.380 0.362 0.416 - - 0 - 0.00%
2024-01-03 0 0.420 0.395 0.460 - - 0 0 - 0.380 0.358 0.416 - - 0 - 0.00%
2024-01-02 0 0.420 0.395 0.460 0.420 0.420 20,000 8,400 0.4200 0.380 0.358 0.416 0.380 0.380 22,095 0.3802 0.00%
2023-12-29 0 0.420 0.395 0.430 0.420 0.420 2,000 840 0.4200 0.380 0.358 0.389 0.380 0.380 2,210 0.3802 0.00%
2023-12-28 0 0.420 0.400 0.420 0.420 0.420 32,000 13,440 0.4200 0.380 0.362 0.380 0.380 0.380 35,352 0.3802 0.00%
2023-12-27 0 0.420 0.420 0.430 - - 2,000 840 0.4200 0.380 0.380 0.389 - - 2,210 0.3802 0.00%
2023-12-22 0 0.420 0.395 0.430 - - 0 0 - 0.380 0.358 0.389 - - 0 - 0.00%
2023-12-21 0 0.420 0.395 0.455 - - 0 0 - 0.380 0.358 0.412 - - 0 - 0.00%
2023-12-20 0 0.420 0.395 0.435 - - 0 0 - 0.380 0.358 0.394 - - 0 - 0.00%
2023-12-19 0 0.420 0.400 0.420 0.405 0.420 68,000 28,530 0.4196 0.380 0.362 0.380 0.367 0.380 75,124 0.3798 -4.55%
2023-12-18 0 0.440 0.405 0.440 - - 0 0 - 0.398 0.367 0.398 - - 0 - 0.00%
2023-12-15 0 0.440 0.430 0.460 - - 0 0 - 0.398 0.389 0.416 - - 0 - 0.00%
2023-12-14 0 0.440 0.405 0.460 - - 0 0 - 0.398 0.367 0.416 - - 0 - 0.00%
2023-12-13 0 0.440 0.405 0.460 - - 0 0 - 0.398 0.367 0.416 - - 0 - 0.00%
2023-12-12 0 0.440 0.410 0.460 - - 0 0 - 0.398 0.371 0.416 - - 0 - 0.00%
2023-12-11 0 0.440 0.405 0.460 - - 0 0 - 0.398 0.367 0.416 - - 0 - 0.00%
2023-12-08 0 0.440 0.405 0.460 - - 0 0 - 0.398 0.367 0.416 - - 0 - 0.00%
2023-12-07 0 0.440 0.405 0.460 - - 0 0 - 0.398 0.367 0.416 - - 0 - 0.00%
2023-12-06 0 0.440 0.405 0.460 - - 0 0 - 0.398 0.367 0.416 - - 0 - 0.00%
2023-12-05 0 0.440 0.405 0.460 - - 0 0 - 0.398 0.367 0.416 - - 0 - 0.00%
2023-12-04 0 0.440 0.405 0.460 - - 0 0 - 0.398 0.367 0.416 - - 0 - 0.00%
2023-12-01 0 0.440 0.405 0.460 - - 0 0 - 0.398 0.367 0.416 - - 0 - 0.00%
2023-11-30 0 0.440 0.405 0.460 - - 0 0 - 0.398 0.367 0.416 - - 0 - 0.00%
2023-11-29 0 0.440 0.405 0.440 0.440 0.440 18,000 7,920 0.4400 0.398 0.367 0.398 0.398 0.398 19,886 0.3983 2.33%
2023-11-28 0 0.430 0.405 0.460 - - 0 0 - 0.389 0.367 0.416 - - 0 - 0.00%
2023-11-27 0 0.430 0.405 0.465 - - 0 0 - 0.389 0.367 0.421 - - 0 - 0.00%
2023-11-24 0 0.430 0.430 0.465 0.420 0.420 2,000 840 0.4200 0.389 0.389 0.421 0.380 0.380 2,210 0.3802 0.00%
2023-11-23 0 0.430 0.405 0.465 - - 0 0 - 0.389 0.367 0.421 - - 0 - 0.00%
2023-11-22 0 0.430 0.405 0.465 - - 0 0 - 0.389 0.367 0.421 - - 0 - 0.00%
2023-11-21 0 0.430 0.410 0.465 - - 0 0 - 0.389 0.371 0.421 - - 0 - 0.00%
2023-11-20 0 0.430 0.405 0.465 - - 0 0 - 0.389 0.367 0.421 - - 0 - 0.00%
2023-11-17 0 0.430 0.405 0.470 - - 0 0 - 0.389 0.367 0.425 - - 0 - 0.00%
2023-11-16 0 0.430 0.405 0.470 - - 0 0 - 0.389 0.367 0.425 - - 0 - 0.00%
2023-11-15 0 0.430 0.410 0.470 0.430 0.430 2,000 860 0.4300 0.389 0.371 0.425 0.389 0.389 2,210 0.3892 0.00%
2023-11-14 0 0.430 0.405 0.470 - - 0 0 - 0.389 0.367 0.425 - - 0 - 0.00%
2023-11-13 0 0.430 0.405 0.465 - - 0 0 - 0.389 0.367 0.421 - - 0 - 0.00%
2023-11-10 0 0.430 0.405 0.470 - - 0 0 - 0.389 0.367 0.425 - - 0 - 0.00%
2023-11-09 0 0.430 0.405 0.470 - - 0 0 - 0.389 0.367 0.425 - - 0 - 0.00%
2023-11-08 0 0.430 0.400 0.470 - - 0 0 - 0.389 0.362 0.425 - - 0 - 0.00%
2023-11-07 0 0.430 0.400 0.465 - - 0 0 - 0.389 0.362 0.421 - - 0 - 0.00%
2023-11-06 0 0.430 0.410 0.465 - - 0 0 - 0.389 0.371 0.421 - - 0 - 0.00%
2023-11-03 0 0.430 0.405 0.460 0.430 0.430 2,000 860 0.4300 0.389 0.367 0.416 0.389 0.389 2,210 0.3892 0.00%
2023-11-02 0 0.430 0.400 0.460 - - 0 0 - 0.389 0.362 0.416 - - 0 - 0.00%
2023-11-01 0 0.430 0.400 0.460 - - 0 0 - 0.389 0.362 0.416 - - 0 - 0.00%
2023-10-31 0 0.430 0.400 0.460 - - 0 0 - 0.389 0.362 0.416 - - 0 - 0.00%
2023-10-30 0 0.430 0.395 0.470 - - 0 0 - 0.389 0.358 0.425 - - 0 - 0.00%
2023-10-27 0 0.430 0.400 0.480 0.430 0.430 20,000 8,600 0.4300 0.389 0.362 0.434 0.389 0.389 22,095 0.3892 0.00%
2023-10-26 0 0.430 0.400 0.470 - - 0 0 - 0.389 0.362 0.425 - - 0 - 0.00%
2023-10-25 0 0.430 0.405 0.470 - - 0 0 - 0.389 0.367 0.425 - - 0 - 0.00%
2023-10-24 0 0.430 0.405 0.480 - - 0 0 - 0.389 0.367 0.434 - - 0 - 0.00%
2023-10-20 0 0.430 0.395 0.430 - - 0 0 - 0.389 0.358 0.389 - - 0 - 0.00%
2023-10-19 0 0.430 0.400 0.480 - - 0 0 - 0.389 0.362 0.434 - - 0 - 0.00%
2023-10-18 0 0.430 0.405 0.480 - - 0 0 - 0.389 0.367 0.434 - - 0 - 0.00%
2023-10-17 0 0.430 0.400 0.480 - - 0 0 - 0.389 0.362 0.434 - - 0 - 0.00%
2023-10-16 0 0.430 0.410 0.480 - - 0 0 - 0.389 0.371 0.434 - - 0 - 0.00%
2023-10-13 0 0.430 0.405 0.480 - - 0 0 - 0.389 0.367 0.434 - - 0 - 0.00%
2023-10-12 0 0.430 0.415 0.480 - - 0 0 - 0.389 0.376 0.434 - - 0 - 0.00%
2023-10-11 0 0.430 0.410 0.480 - - 0 0 - 0.389 0.371 0.434 - - 0 - 0.00%
2023-10-10 0 0.430 0.415 0.480 0.430 0.430 2,000 860 0.4300 0.389 0.376 0.434 0.389 0.389 2,210 0.3892 -2.27%
2023-10-09 0 0.440 0.410 0.465 - - 0 0 - 0.398 0.371 0.421 - - 0 - 0.00%
2023-10-06 0 0.440 0.415 0.465 - - 0 0 - 0.398 0.376 0.421 - - 0 - 0.00%
2023-10-05 0 0.440 0.415 0.465 - - 0 0 - 0.398 0.376 0.421 - - 0 - 0.00%
2023-10-04 0 0.440 0.415 0.465 - - 0 0 - 0.398 0.376 0.421 - - 0 - 0.00%
2023-10-03 0 0.440 0.415 0.480 - - 0 0 - 0.398 0.376 0.434 - - 0 - 0.00%
2023-09-29 0 0.440 0.395 0.475 0.390 0.440 6,000 2,510 0.4183 0.398 0.358 0.430 0.353 0.398 6,629 0.3787 1.15%
2023-09-28 0 0.435 0.390 0.450 - - 0 0 - 0.394 0.353 0.407 - - 0 - 0.00%
2023-09-27 0 0.435 0.385 0.440 0.385 0.435 20,000 7,950 0.3975 0.394 0.348 0.398 0.348 0.394 22,095 0.3598 2.35%
2023-09-26 0 0.425 0.405 0.425 0.425 0.425 2,000 850 0.4250 0.385 0.367 0.385 0.385 0.385 2,210 0.3847 -4.06%
2023-09-25 0 0.443 0.415 0.480 - - 0 0 - 0.401 0.376 0.434 - - 0 - 0.00%
2023-09-22 0 0.443 0.420 0.480 - - 0 0 - 0.401 0.380 0.434 - - 0 - -0.09%
2023-09-21 0 0.455 0.420 0.475 0.410 0.455 10,000 4,300 0.4300 0.401 0.370 0.419 0.362 0.401 11,337 0.3793 -1.09%
2023-09-20 0 0.460 0.415 0.480 - - 0 0 - 0.406 0.366 0.423 - - 0 - 0.00%
2023-09-19 0 0.460 0.415 0.480 - - 0 0 - 0.406 0.366 0.423 - - 0 - 0.00%
2023-09-18 0 0.460 0.425 0.460 - - 0 0 - 0.406 0.375 0.406 - - 0 - -4.17%
2023-09-15 0 0.480 0.425 0.480 - - 0 0 - 0.423 0.375 0.423 - - 0 - 0.00%
2023-09-14 0 0.480 0.420 0.480 - - 0 0 - 0.423 0.370 0.423 - - 0 - 0.00%
2023-09-13 0 0.480 0.460 0.480 0.480 0.480 10,000 4,800 0.4800 0.423 0.406 0.423 0.423 0.423 11,337 0.4234 4.35%
2023-09-12 0 0.460 0.415 0.475 - - 0 0 - 0.406 0.366 0.419 - - 0 - 0.00%
2023-09-11 0 0.460 0.410 0.490 - - 0 0 - 0.406 0.362 0.432 - - 0 - 0.00%
2023-09-07 0 0.460 0.410 0.460 - - 0 0 - 0.406 0.362 0.406 - - 0 - 0.00%
2023-09-06 0 0.460 0.410 0.590 - - 0 0 - 0.406 0.362 0.520 - - 0 - 0.00%
2023-09-05 0 0.460 0.410 0.460 0.460 0.460 4,000 1,840 0.4600 0.406 0.362 0.406 0.406 0.406 4,535 0.4058 0.00%
2023-09-04 0 0.460 0.460 0.550 - - 0 0 - 0.406 0.406 0.485 - - 0 - 4.55%
2023-08-31 0 0.440 0.440 0.590 - - 0 0 - 0.388 0.388 0.520 - - 0 - 2.33%
2023-08-30 0 0.430 0.430 0.460 - - 0 0 - 0.379 0.379 0.406 - - 0 - 2.38%
2023-08-29 0 0.420 0.390 - - - 0 0 - 0.370 0.344 - - - 0 - 0.00%
2023-08-28 0 0.420 0.390 0.550 - - 0 0 - 0.370 0.344 0.485 - - 0 - 0.00%
2023-08-25 0 0.420 0.390 0.510 - - 0 0 - 0.370 0.344 0.450 - - 0 - 0.00%
2023-08-24 0 0.420 0.390 0.510 - - 0 0 - 0.370 0.344 0.450 - - 0 - 0.00%
2023-08-23 0 0.420 0.400 - 0.390 0.390 5,170 2,052 0.3969 0.370 0.353 - 0.344 0.344 5,861 0.3501 0.00%
2023-08-22 0 0.420 0.390 0.420 - - 0 0 - 0.370 0.344 0.370 - - 0 - 0.00%
2023-08-21 0 0.420 0.390 0.420 - - 0 0 - 0.370 0.344 0.370 - - 0 - 0.00%
2023-08-18 0 0.420 0.390 - - - 0 0 - 0.370 0.344 - - - 0 - 0.00%
2023-08-17 0 0.420 0.390 0.510 0.420 0.420 10,000 4,200 0.4200 0.370 0.344 0.450 0.370 0.370 11,337 0.3705 0.00%
2023-08-16 0 0.420 0.390 - - - 0 0 - 0.370 0.344 - - - 0 - 0.00%
2023-08-15 0 0.420 0.390 - - - 0 0 - 0.370 0.344 - - - 0 - 0.00%
2023-08-14 0 0.420 0.390 - - - 0 0 - 0.370 0.344 - - - 0 - 0.00%
2023-08-11 0 0.420 0.390 - - - 0 0 - 0.370 0.344 - - - 0 - 0.00%
2023-08-10 0 0.420 0.390 0.530 - - 0 0 - 0.370 0.344 0.468 - - 0 - 0.00%
2023-08-09 0 0.420 0.390 - - - 0 0 - 0.370 0.344 - - - 0 - 0.00%
2023-08-08 0 0.420 0.390 - - - 0 0 - 0.370 0.344 - - - 0 - 0.00%
2023-08-07 0 0.420 0.390 - - - 0 0 - 0.370 0.344 - - - 0 - 0.00%
2023-08-04 0 0.420 0.390 - - - 0 0 - 0.370 0.344 - - - 0 - 0.00%
2023-08-03 0 0.420 0.390 0.530 - - 0 0 - 0.370 0.344 0.468 - - 0 - 0.00%
2023-08-02 0 0.420 0.400 0.470 0.420 0.420 36,000 15,120 0.4200 0.370 0.353 0.415 0.370 0.370 40,812 0.3705 0.00%
2023-08-01 0 0.420 0.390 0.420 - - 0 0 - 0.370 0.344 0.370 - - 0 - 0.00%
2023-07-31 0 0.420 0.415 0.420 - - 0 0 - 0.370 0.366 0.370 - - 0 - 0.00%
2023-07-28 0 0.420 0.390 0.420 - - 0 0 - 0.370 0.344 0.370 - - 0 - 0.00%
2023-07-27 0 0.420 0.390 0.420 - - 0 0 - 0.370 0.344 0.370 - - 0 - 0.00%
2023-07-26 0 0.420 0.390 0.420 0.410 0.420 4,000 1,660 0.4150 0.370 0.344 0.370 0.362 0.370 4,535 0.3661 1.20%
2023-07-25 0 0.415 0.390 0.415 - - 0 0 - 0.366 0.344 0.366 - - 0 - 0.00%
2023-07-24 0 0.415 0.390 0.420 0.390 0.415 6,000 2,390 0.3983 0.366 0.344 0.370 0.344 0.366 6,802 0.3514 0.00%
2023-07-21 0 0.415 0.390 0.420 - - 0 0 - 0.366 0.344 0.370 - - 0 - 0.00%
2023-07-20 0 0.415 0.380 0.420 - - 0 0 - 0.366 0.335 0.370 - - 0 - 0.00%
2023-07-19 0 0.415 0.390 0.420 0.375 0.415 14,000 5,530 0.3950 0.366 0.344 0.370 0.331 0.366 15,871 0.3484 5.06%
2023-07-18 0 0.395 0.395 0.420 0.395 0.420 12,000 4,790 0.3992 0.348 0.348 0.370 0.348 0.370 13,604 0.3521 -5.95%
2023-07-14 0 0.420 0.390 0.420 - - 0 0 - 0.370 0.344 0.370 - - 0 - 0.00%
2023-07-13 0 0.420 0.390 0.490 - - 0 0 - 0.370 0.344 0.432 - - 0 - 0.00%
2023-07-12 0 0.420 0.390 0.495 - - 0 0 - 0.370 0.344 0.437 - - 0 - 0.00%
2023-07-11 0 0.420 0.390 0.490 - - 0 0 - 0.370 0.344 0.432 - - 0 - 0.00%
2023-07-10 0 0.420 0.395 0.495 - - 0 0 - 0.370 0.348 0.437 - - 0 - 0.00%
2023-07-07 0 0.420 0.390 0.495 - - 0 0 - 0.370 0.344 0.437 - - 0 - 0.00%
2023-07-06 0 0.420 0.390 0.470 - - 0 0 - 0.370 0.344 0.415 - - 0 - 0.00%
2023-07-05 0 0.420 0.390 0.490 - - 0 0 - 0.370 0.344 0.432 - - 0 - 0.00%
2023-07-04 0 0.420 0.395 0.475 - - 0 0 - 0.370 0.348 0.419 - - 0 - 0.00%
2023-07-03 0 0.420 0.395 0.470 - - 0 0 - 0.370 0.348 0.415 - - 0 - 0.00%
2023-06-30 0 0.420 0.400 0.465 0.375 0.420 36,000 14,390 0.3997 0.370 0.353 0.410 0.331 0.370 40,812 0.3526 -1.18%
2023-06-29 0 0.425 0.395 0.495 - - 0 0 - 0.375 0.348 0.437 - - 0 - 0.00%
2023-06-28 0 0.425 0.400 0.495 - - 0 0 - 0.375 0.353 0.437 - - 0 - 0.00%
2023-06-27 0 0.425 0.385 0.425 0.395 0.425 8,000 3,290 0.4113 0.375 0.340 0.375 0.348 0.375 9,069 0.3628 10.39%
2023-06-26 0 0.385 0.365 0.410 - - 0 0 - 0.340 0.322 0.362 - - 0 - 0.00%
2023-06-23 0 0.385 0.385 0.405 0.385 0.385 2,000 770 0.3850 0.340 0.340 0.357 0.340 0.340 2,267 0.3396 0.00%
2023-06-21 0 0.385 0.385 0.415 - - 0 0 - 0.340 0.340 0.366 - - 0 - 1.77%
2023-06-20 0 0.400 0.385 0.425 - - 0 0 - 0.334 0.321 0.355 - - 0 - 0.00%
2023-06-19 0 0.400 0.385 0.420 - - 0 0 - 0.334 0.321 0.350 - - 0 - 0.00%
2023-06-16 0 0.400 0.390 0.420 - - 0 0 - 0.334 0.325 0.350 - - 0 - 0.00%
2023-06-15 0 0.400 0.370 0.420 - - 0 0 - 0.334 0.309 0.350 - - 0 - 0.00%
2023-06-14 0 0.400 0.365 0.420 - - 0 0 - 0.334 0.304 0.350 - - 0 - 0.00%
2023-06-13 0 0.400 0.365 0.420 - - 0 0 - 0.334 0.304 0.350 - - 0 - 0.00%
2023-06-12 0 0.400 0.370 0.425 - - 0 0 - 0.334 0.309 0.355 - - 0 - 0.00%
2023-06-09 0 0.400 0.365 0.420 - - 0 0 - 0.334 0.304 0.350 - - 0 - 0.00%
2023-06-08 0 0.400 0.355 0.420 - - 0 0 - 0.334 0.296 0.350 - - 0 - 0.00%
2023-06-07 0 0.400 0.370 0.420 - - 0 0 - 0.334 0.309 0.350 - - 0 - 0.00%
2023-06-06 0 0.400 0.390 0.420 - - 0 0 - 0.334 0.325 0.350 - - 0 - 0.00%
2023-06-05 0 0.400 0.390 0.425 - - 0 0 - 0.334 0.325 0.355 - - 0 - 0.00%
2023-06-02 0 0.400 0.400 0.425 0.400 0.405 36,000 14,410 0.4003 0.334 0.334 0.355 0.334 0.338 43,153 0.3339 -1.23%
2023-06-01 0 0.405 0.390 0.420 - - 0 0 - 0.338 0.325 0.350 - - 0 - 0.00%
2023-05-31 0 0.405 0.400 0.410 0.400 0.405 70,000 28,330 0.4047 0.338 0.334 0.342 0.334 0.338 83,908 0.3376 -5.81%
2023-05-30 0 0.430 0.405 0.430 - - 0 0 - 0.359 0.338 0.359 - - 0 - 0.00%
2023-05-29 0 0.430 0.395 0.430 0.420 0.430 16,000 6,830 0.4269 0.359 0.330 0.359 0.350 0.359 19,179 0.3561 4.88%
2023-05-25 0 0.410 0.380 0.420 - - 0 0 - 0.342 0.317 0.350 - - 0 - 0.00%
2023-05-24 0 0.410 0.385 0.410 - - 0 0 - 0.342 0.321 0.342 - - 0 - 0.00%
2023-05-23 0 0.410 0.390 0.420 - - 0 0 - 0.342 0.325 0.350 - - 0 - 0.00%
2023-05-22 0 0.410 0.390 0.420 - - 0 0 - 0.342 0.325 0.350 - - 0 - 0.00%
2023-05-19 0 0.410 0.390 0.425 - - 0 0 - 0.342 0.325 0.355 - - 0 - 0.00%
2023-05-18 0 0.410 0.395 0.425 - - 0 0 - 0.342 0.330 0.355 - - 0 - 0.00%
2023-05-17 0 0.410 0.395 0.425 - - 0 0 - 0.342 0.330 0.355 - - 0 - 0.00%
2023-05-16 0 0.410 0.410 0.425 0.405 0.410 8,000 3,270 0.4088 0.342 0.342 0.355 0.338 0.342 9,590 0.3410 -4.65%
2023-05-15 0 0.430 0.405 0.430 - - 0 0 - 0.359 0.338 0.359 - - 0 - 0.00%
2023-05-12 0 0.430 0.405 0.430 - - 0 0 - 0.359 0.338 0.359 - - 0 - 0.00%
2023-05-11 0 0.430 0.405 0.430 - - 0 0 - 0.359 0.338 0.359 - - 0 - 0.00%
2023-05-10 0 0.430 0.405 0.430 - - 0 0 - 0.359 0.338 0.359 - - 0 - 0.00%
2023-05-09 0 0.430 0.405 0.430 - - 0 0 - 0.359 0.338 0.359 - - 0 - 0.00%
2023-05-08 0 0.430 0.405 0.430 - - 0 0 - 0.359 0.338 0.359 - - 0 - 0.00%
2023-05-05 0 0.430 0.405 0.430 - - 0 0 - 0.359 0.338 0.359 - - 0 - 0.00%
2023-05-04 0 0.430 0.405 0.430 - - 0 0 - 0.359 0.338 0.359 - - 0 - 0.00%
2023-05-03 0 0.430 0.405 0.430 - - 0 0 - 0.359 0.338 0.359 - - 0 - 0.00%
2023-05-02 0 0.430 0.405 0.430 - - 0 0 - 0.359 0.338 0.359 - - 0 - 0.00%
2023-04-28 0 0.430 0.425 0.430 0.425 0.430 12,000 5,150 0.4292 0.359 0.355 0.359 0.355 0.359 14,384 0.3580 6.17%
2023-04-27 0 0.405 0.390 0.425 - - 0 0 - 0.338 0.325 0.355 - - 0 - 0.00%
2023-04-26 0 0.405 0.385 0.430 - - 0 0 - 0.338 0.321 0.359 - - 0 - 0.00%
2023-04-25 0 0.405 0.390 0.425 - - 0 0 - 0.338 0.325 0.355 - - 0 - 0.00%
2023-04-24 0 0.405 0.390 0.425 - - 0 0 - 0.338 0.325 0.355 - - 0 - 0.00%
2023-04-21 0 0.405 0.395 0.425 0.405 0.405 2,000 810 0.4050 0.338 0.330 0.355 0.338 0.338 2,397 0.3379 -3.57%
2023-04-20 0 0.420 0.405 0.430 - - 0 0 - 0.350 0.338 0.359 - - 0 - 0.00%
2023-04-19 0 0.420 0.405 0.430 0.420 0.420 22,000 9,240 0.4200 0.350 0.338 0.359 0.350 0.350 26,371 0.3504 0.00%
2023-04-18 0 0.420 0.420 0.430 0.420 0.420 2,000 840 0.4200 0.350 0.350 0.359 0.350 0.350 2,397 0.3504 0.00%
2023-04-17 0 0.420 0.420 0.430 0.420 0.420 24,000 10,080 0.4200 0.350 0.350 0.359 0.350 0.350 28,769 0.3504 -1.18%
2023-04-14 0 0.425 0.405 0.425 - - 0 0 - 0.355 0.338 0.355 - - 0 - -1.16%
2023-04-13 0 0.430 0.405 0.430 - - 0 0 - 0.359 0.338 0.359 - - 0 - 0.00%
2023-04-12 0 0.430 0.410 0.450 - - 0 0 - 0.359 0.342 0.375 - - 0 - 0.00%
2023-04-11 0 0.430 0.415 0.450 - - 0 0 - 0.359 0.346 0.375 - - 0 - 0.00%
2023-04-06 0 0.430 0.410 0.450 - - 0 0 - 0.359 0.342 0.375 - - 0 - 0.00%
2023-04-04 0 0.430 0.410 0.450 - - 0 0 - 0.359 0.342 0.375 - - 0 - 0.00%
2023-04-03 0 0.430 0.410 0.450 - - 0 0 - 0.359 0.342 0.375 - - 0 - 0.00%
2023-03-31 0 0.430 0.410 0.450 - - 0 0 - 0.359 0.342 0.375 - - 0 - 0.00%
2023-03-30 0 0.430 0.415 0.450 - - 0 0 - 0.359 0.346 0.375 - - 0 - 0.00%
2023-03-29 0 0.430 0.410 0.450 - - 0 0 - 0.359 0.342 0.375 - - 0 - 0.00%
2023-03-28 0 0.430 0.410 0.450 - - 0 0 - 0.359 0.342 0.375 - - 0 - 0.00%
2023-03-27 0 0.430 0.410 0.450 - - 0 0 - 0.359 0.342 0.375 - - 0 - 0.00%
2023-03-24 0 0.430 0.415 0.450 0.420 0.430 188,000 80,120 0.4262 0.359 0.346 0.375 0.350 0.359 225,354 0.3555 0.00%
2023-03-23 0 0.430 0.410 0.450 0.410 0.430 182,000 76,600 0.4209 0.359 0.342 0.375 0.342 0.359 218,161 0.3511 0.00%
2023-03-22 0 0.430 0.410 0.450 0.430 0.430 10,000 4,300 0.4300 0.359 0.342 0.375 0.359 0.359 11,987 0.3587 0.00%
2023-03-21 0 0.430 0.415 0.450 - - 0 0 - 0.359 0.346 0.375 - - 0 - 0.00%
2023-03-20 0 0.430 0.410 0.450 - - 0 0 - 0.359 0.342 0.375 - - 0 - 0.00%
2023-03-17 0 0.430 0.405 0.440 - - 0 0 - 0.359 0.338 0.367 - - 0 - 0.00%
2023-03-16 0 0.430 0.405 0.440 - - 0 0 - 0.359 0.338 0.367 - - 0 - 0.00%
2023-03-15 0 0.430 0.415 0.440 0.430 0.430 66,000 28,380 0.4300 0.359 0.346 0.367 0.359 0.359 79,114 0.3587 -2.27%
2023-03-14 0 0.440 0.410 0.440 - - 0 0 - 0.367 0.342 0.367 - - 0 - 0.00%
2023-03-13 0 0.440 0.410 0.440 0.420 0.440 4,000 1,720 0.4300 0.367 0.342 0.367 0.350 0.367 4,795 0.3587 0.00%
2023-03-10 0 0.440 0.410 0.440 - - 0 0 - 0.367 0.342 0.367 - - 0 - 0.00%
2023-03-09 0 0.440 0.415 0.440 0.440 0.440 20,000 8,800 0.4400 0.367 0.346 0.367 0.367 0.367 23,974 0.3671 0.00%
2023-03-08 0 0.440 0.420 0.440 0.440 0.440 70,000 30,800 0.4400 0.367 0.350 0.367 0.367 0.367 83,908 0.3671 0.00%
2023-03-07 0 0.440 0.420 0.440 0.440 0.440 184,000 80,960 0.4400 0.367 0.350 0.367 0.367 0.367 220,559 0.3671 0.00%
2023-03-06 0 0.440 0.425 0.450 0.440 0.440 54,000 23,760 0.4400 0.367 0.355 0.375 0.367 0.367 64,729 0.3671 0.00%
2023-03-03 0 0.440 0.435 0.470 0.440 0.450 28,000 12,480 0.4457 0.367 0.363 0.392 0.367 0.375 33,563 0.3718 -3.30%
2023-03-02 0 0.455 0.435 0.490 0.420 0.455 6,000 2,600 0.4333 0.380 0.363 0.409 0.350 0.380 7,192 0.3615 -2.15%
2023-03-01 0 0.465 0.440 0.500 - - 0 0 - 0.388 0.367 0.417 - - 0 - 0.00%
2023-02-28 0 0.465 0.420 0.500 - - 0 0 - 0.388 0.350 0.417 - - 0 - 0.00%
2023-02-27 0 0.465 0.430 0.590 - - 0 0 - 0.388 0.359 0.492 - - 0 - 0.00%
2023-02-24 0 0.465 0.420 0.590 - - 0 0 - 0.388 0.350 0.492 - - 0 - 0.00%
2023-02-23 0 0.465 0.420 0.590 - - 0 0 - 0.388 0.350 0.492 - - 0 - 0.00%
2023-02-22 0 0.465 0.420 0.590 - - 0 0 - 0.388 0.350 0.492 - - 0 - 0.00%
2023-02-21 0 0.465 0.430 0.590 - - 0 0 - 0.388 0.359 0.492 - - 0 - 0.00%
2023-02-20 0 0.465 0.445 0.580 - - 0 0 - 0.388 0.371 0.484 - - 0 - 0.00%
2023-02-17 0 0.465 0.440 0.530 - - 0 0 - 0.388 0.367 0.442 - - 0 - 0.00%
2023-02-16 0 0.465 0.445 0.530 - - 0 0 - 0.388 0.371 0.442 - - 0 - 0.00%
2023-02-15 0 0.465 0.435 0.590 - - 0 0 - 0.388 0.363 0.492 - - 0 - 0.00%
2023-02-14 0 0.465 0.430 0.580 0.465 0.465 256,000 119,040 0.4650 0.388 0.359 0.484 0.388 0.388 306,864 0.3879 8.14%
2023-02-13 0 0.430 0.430 0.465 0.425 0.425 2,000 850 0.4250 0.359 0.359 0.388 0.355 0.355 2,397 0.3546 -14.00%
2023-02-10 0 0.500 0.430 0.590 - - 0 0 - 0.417 0.359 0.492 - - 0 - 0.00%
2023-02-09 0 0.500 0.430 0.560 - - 0 0 - 0.417 0.359 0.467 - - 0 - 0.00%
2023-02-08 0 0.500 0.440 0.560 - - 0 0 - 0.417 0.367 0.467 - - 0 - 0.00%
2023-02-07 0 0.500 0.440 0.500 0.500 0.500 30,000 15,000 0.5000 0.417 0.367 0.417 0.417 0.417 35,961 0.4171 23.46%
2023-02-06 0 0.405 0.405 0.500 0.405 0.405 52,000 21,060 0.4050 0.338 0.338 0.417 0.338 0.338 62,332 0.3379 0.00%
2023-02-03 0 0.405 0.405 0.480 - - 0 0 - 0.338 0.338 0.400 - - 0 - 0.00%
2023-02-02 0 0.405 0.405 0.500 - - 0 0 - 0.338 0.338 0.417 - - 0 - 0.00%
2023-02-01 0 0.405 0.400 0.500 - - 0 0 - 0.338 0.334 0.417 - - 0 - 0.00%
2023-01-31 0 0.405 0.400 0.500 - - 0 0 - 0.338 0.334 0.417 - - 0 - 0.00%
2023-01-30 0 0.405 0.405 0.500 - - 0 0 - 0.338 0.338 0.417 - - 0 - 0.00%
2023-01-27 0 0.405 0.405 0.500 0.400 0.400 2,000 800 0.4000 0.338 0.338 0.417 0.334 0.334 2,397 0.3337 -2.41%
2023-01-26 0 0.415 0.410 0.500 - - 0 0 - 0.346 0.342 0.417 - - 0 - 0.00%
2023-01-20 0 0.415 0.405 0.500 - - 0 0 - 0.346 0.338 0.417 - - 0 - 0.00%
2023-01-19 0 0.415 0.410 0.500 - - 0 0 - 0.346 0.342 0.417 - - 0 - 0.00%
2023-01-18 0 0.415 0.415 0.500 - - 0 0 - 0.346 0.346 0.417 - - 0 - 0.00%
2023-01-17 0 0.415 0.415 0.500 - - 0 0 - 0.346 0.346 0.417 - - 0 - 0.00%
2023-01-16 0 0.415 0.410 0.500 0.415 0.415 24,000 9,960 0.4150 0.346 0.342 0.417 0.346 0.346 28,769 0.3462 -1.19%
2023-01-13 0 0.420 0.405 0.420 - - 0 0 - 0.350 0.338 0.350 - - 0 - -1.18%
2023-01-12 0 0.425 0.405 0.425 0.430 0.430 12,000 5,160 0.4300 0.355 0.338 0.355 0.359 0.359 14,384 0.3587 -1.16%
2023-01-11 0 0.430 0.410 0.430 - - 0 0 - 0.359 0.342 0.359 - - 0 - -1.15%
2023-01-10 0 0.435 0.415 0.435 0.440 0.440 8,000 3,520 0.4400 0.363 0.346 0.363 0.367 0.367 9,590 0.3671 -1.14%
2023-01-09 0 0.440 0.440 0.500 - - 0 0 - 0.367 0.367 0.417 - - 0 - 0.00%
2023-01-06 0 0.440 0.440 0.500 - - 0 0 - 0.367 0.367 0.417 - - 0 - 0.00%
2023-01-05 0 0.440 0.410 0.500 - - 0 0 - 0.367 0.342 0.417 - - 0 - 0.00%
2023-01-04 0 0.440 0.415 0.480 0.440 0.440 10,000 4,400 0.4400 0.367 0.346 0.400 0.367 0.367 11,987 0.3671 0.00%
2023-01-03 0 0.440 0.410 0.500 - - 0 0 - 0.367 0.342 0.417 - - 0 - 0.00%
2022-12-30 0 0.440 0.410 0.500 - - 0 0 - 0.367 0.342 0.417 - - 0 - 0.00%
2022-12-29 0 0.440 0.400 0.500 - - 0 0 - 0.367 0.334 0.417 - - 0 - 0.00%
2022-12-28 0 0.440 0.405 0.440 - - 0 0 - 0.367 0.338 0.367 - - 0 - 0.00%
2022-12-23 0 0.440 0.390 0.500 - - 0 0 - 0.367 0.325 0.417 - - 0 - 0.00%
2022-12-22 0 0.440 0.370 0.500 - - 0 0 - 0.367 0.309 0.417 - - 0 - 0.00%
2022-12-21 0 0.440 0.395 0.500 - - 0 0 - 0.367 0.330 0.417 - - 0 - 0.00%
2022-12-20 0 0.440 0.390 0.500 - - 0 0 - 0.367 0.325 0.417 - - 0 - 0.00%
2022-12-19 0 0.440 0.385 0.500 - - 0 0 - 0.367 0.321 0.417 - - 0 - 0.00%
2022-12-16 0 0.440 0.390 0.500 - - 0 0 - 0.367 0.325 0.417 - - 0 - 0.00%
2022-12-15 0 0.440 0.400 0.440 0.440 0.440 16,000 7,040 0.4400 0.367 0.334 0.367 0.367 0.367 19,179 0.3671 0.00%
2022-12-14 0 0.440 0.410 0.500 - - 0 0 - 0.367 0.342 0.417 - - 0 - 0.00%
2022-12-13 0 0.440 0.405 0.500 - - 0 0 - 0.367 0.338 0.417 - - 0 - 0.00%
2022-12-12 0 0.440 0.405 0.500 - - 0 0 - 0.367 0.338 0.417 - - 0 - 0.00%
2022-12-09 0 0.440 0.390 0.500 - - 0 0 - 0.367 0.325 0.417 - - 0 - 0.00%
2022-12-08 0 0.440 0.390 0.500 0.440 0.440 8,000 3,520 0.4400 0.367 0.325 0.417 0.367 0.367 9,590 0.3671 0.00%
2022-12-07 0 0.440 0.390 0.500 - - 0 0 - 0.367 0.325 0.417 - - 0 - 0.00%
2022-12-06 0 0.440 0.390 0.500 - - 0 0 - 0.367 0.325 0.417 - - 0 - 0.00%
2022-12-05 0 0.440 0.390 0.500 - - 0 0 - 0.367 0.325 0.417 - - 0 - 0.00%
2022-12-02 0 0.440 0.390 0.440 - - 0 0 - 0.367 0.325 0.367 - - 0 - 0.00%
2022-12-01 0 0.440 0.400 0.500 - - 0 0 - 0.367 0.334 0.417 - - 0 - 0.00%
2022-11-30 0 0.440 0.385 0.445 - - 0 0 - 0.367 0.321 0.371 - - 0 - 0.00%
2022-11-29 0 0.440 0.370 0.440 - - 0 0 - 0.367 0.309 0.367 - - 0 - -1.12%
2022-11-28 0 0.445 0.365 0.445 - - 0 0 - 0.371 0.304 0.371 - - 0 - 0.00%
2022-11-25 0 0.445 0.375 0.445 - - 0 0 - 0.371 0.313 0.371 - - 0 - 0.00%
2022-11-24 0 0.445 0.365 0.445 - - 0 0 - 0.371 0.304 0.371 - - 0 - 0.00%
2022-11-23 0 0.445 0.365 0.445 - - 0 0 - 0.371 0.304 0.371 - - 0 - 0.00%
2022-11-22 0 0.445 0.365 0.445 - - 0 0 - 0.371 0.304 0.371 - - 0 - 0.00%
2022-11-21 0 0.445 0.370 0.500 - - 0 0 - 0.371 0.309 0.417 - - 0 - 0.00%
2022-11-18 0 0.445 0.385 0.445 - - 0 0 - 0.371 0.321 0.371 - - 0 - 0.00%
2022-11-17 0 0.445 0.370 0.445 - - 0 0 - 0.371 0.309 0.371 - - 0 - 0.00%
2022-11-16 0 0.445 0.380 0.445 0.445 0.445 20,000 8,900 0.4450 0.371 0.317 0.371 0.371 0.371 23,974 0.3712 21.92%
2022-11-15 0 0.365 0.350 0.445 - - 0 0 - 0.304 0.292 0.371 - - 0 - 0.00%
2022-11-14 0 0.365 0.360 0.445 - - 0 0 - 0.304 0.300 0.371 - - 0 - 0.00%
2022-11-11 0 0.365 0.365 0.445 0.365 0.365 212,000 77,380 0.3650 0.304 0.304 0.371 0.304 0.304 254,122 0.3045 -6.41%
2022-11-10 0 0.390 0.355 0.445 - - 0 0 - 0.325 0.296 0.371 - - 0 - 0.00%
2022-11-09 0 0.390 0.355 0.445 - - 0 0 - 0.325 0.296 0.371 - - 0 - 0.00%
2022-11-08 0 0.390 0.350 0.445 - - 0 0 - 0.325 0.292 0.371 - - 0 - 0.00%
2022-11-07 0 0.390 0.350 0.445 - - 0 0 - 0.325 0.292 0.371 - - 0 - 0.00%
2022-11-04 0 0.390 0.360 0.445 - - 0 0 - 0.325 0.300 0.371 - - 0 - 0.00%
2022-11-03 0 0.390 0.330 0.445 0.365 0.365 64,000 23,360 0.3650 0.325 0.275 0.371 0.304 0.304 76,716 0.3045 6.85%
2022-11-02 0 0.365 0.330 0.365 - - 0 0 - 0.304 0.275 0.304 - - 0 - 0.00%
2022-11-01 0 0.365 0.330 0.445 - - 0 0 - 0.304 0.275 0.371 - - 0 - 0.00%
2022-10-31 0 0.365 0.330 0.365 0.305 0.365 12,000 4,180 0.3483 0.304 0.275 0.304 0.254 0.304 14,384 0.2906 0.00%
2022-10-28 0 0.365 0.305 0.365 0.365 0.365 20,000 7,300 0.3650 0.304 0.254 0.304 0.304 0.304 23,974 0.3045 1.39%
2022-10-27 0 0.360 0.355 0.380 - - 0 0 - 0.300 0.296 0.317 - - 0 - 0.00%
2022-10-26 0 0.360 0.355 0.380 0.360 0.360 2,000 720 0.3600 0.300 0.296 0.317 0.300 0.300 2,397 0.3003 -6.49%
2022-10-25 0 0.385 0.355 0.385 - - 0 0 - 0.321 0.296 0.321 - - 0 - 0.00%
2022-10-24 0 0.385 0.355 0.385 - - 0 0 - 0.321 0.296 0.321 - - 0 - 0.00%
2022-10-21 0 0.385 0.370 0.435 - - 0 0 - 0.321 0.309 0.363 - - 0 - 0.00%
2022-10-20 0 0.385 0.385 0.435 - - 0 0 - 0.321 0.321 0.363 - - 0 - 0.00%
2022-10-19 0 0.385 0.365 0.435 - - 0 0 - 0.321 0.304 0.363 - - 0 - 0.00%
2022-10-18 0 0.385 0.370 0.435 - - 0 0 - 0.321 0.309 0.363 - - 0 - 0.00%
2022-10-17 0 0.385 0.370 0.385 0.385 0.385 4,000 1,540 0.3850 0.321 0.309 0.321 0.321 0.321 4,795 0.3212 0.00%
2022-10-14 0 0.385 0.365 0.390 - - 0 0 - 0.321 0.304 0.325 - - 0 - 0.00%
2022-10-13 0 0.385 0.355 0.385 0.380 0.385 88,000 33,450 0.3801 0.321 0.296 0.321 0.317 0.321 105,485 0.3171 1.32%
2022-10-12 0 0.380 0.360 0.405 - - 0 0 - 0.317 0.300 0.338 - - 0 - 0.00%
2022-10-11 0 0.380 0.380 0.435 - - 2,000 790 0.3950 0.317 0.317 0.363 - - 2,397 0.3295 2.70%
2022-10-10 0 0.370 0.355 0.400 0.370 0.370 2,000 740 0.3700 0.309 0.296 0.334 0.309 0.309 2,397 0.3087 -8.64%
2022-10-07 0 0.405 0.405 0.435 0.405 0.405 4,000 1,620 0.4050 0.338 0.338 0.363 0.338 0.338 4,795 0.3379 6.58%
2022-10-06 0 0.380 0.380 0.405 - - 0 0 - 0.317 0.317 0.338 - - 0 - 0.00%
2022-10-05 0 0.380 0.365 0.405 0.380 0.380 2,000 760 0.3800 0.317 0.304 0.338 0.317 0.317 2,397 0.3170 -6.17%
2022-10-03 0 0.405 0.370 0.435 - - 0 0 - 0.338 0.309 0.363 - - 0 - 0.00%
2022-09-30 0 0.405 0.370 0.435 0.405 0.405 100,000 40,500 0.4050 0.338 0.309 0.363 0.338 0.338 119,869 0.3379 0.00%
2022-09-29 0 0.405 0.380 0.405 - - 0 0 - 0.338 0.317 0.338 - - 0 - 0.00%
2022-09-28 0 0.405 0.375 0.435 - - 0 0 - 0.338 0.313 0.363 - - 0 - 0.00%
2022-09-27 0 0.405 0.380 0.435 - - 0 0 - 0.338 0.317 0.363 - - 0 - 0.00%
2022-09-26 0 0.405 0.370 0.435 0.375 0.405 6,000 2,310 0.3850 0.338 0.309 0.363 0.313 0.338 7,192 0.3212 0.00%
2022-09-23 0 0.405 0.375 0.405 - - 0 0 - 0.338 0.313 0.338 - - 0 - 0.00%
2022-09-22 0 0.405 0.375 0.445 0.405 0.405 8,000 3,240 0.4050 0.338 0.313 0.371 0.338 0.338 9,590 0.3379 6.58%
2022-09-21 0 0.380 0.370 0.405 - - 0 0 - 0.317 0.309 0.338 - - 0 - 0.00%
2022-09-20 0 0.380 0.370 0.410 0.380 0.380 2,000 760 0.3800 0.317 0.309 0.342 0.317 0.317 2,397 0.3170 0.00%
2022-09-19 0 0.380 0.380 0.410 - - 0 0 - 0.317 0.317 0.342 - - 0 - 0.00%
2022-09-16 0 0.380 0.380 0.405 - - 0 0 - 0.317 0.317 0.338 - - 0 - 0.00%
2022-09-15 0 0.380 0.380 0.410 - - 0 0 - 0.317 0.317 0.342 - - 0 - 0.00%
2022-09-14 0 0.380 0.370 0.415 0.380 0.380 2,000 760 0.3800 0.317 0.309 0.346 0.317 0.317 2,397 0.3170 -5.00%
2022-09-13 0 0.400 0.390 0.425 0.400 0.400 20,000 8,000 0.4000 0.334 0.325 0.355 0.334 0.334 23,974 0.3337 0.00%
2022-09-09 0 0.400 0.370 0.420 0.400 0.400 20,000 8,000 0.4000 0.334 0.309 0.350 0.334 0.334 23,974 0.3337 0.00%
2022-09-08 0 0.400 0.380 0.430 - - 0 0 - 0.334 0.317 0.359 - - 0 - 0.00%
2022-09-07 0 0.400 0.385 0.425 - - 40,000 16,100 0.4025 0.334 0.321 0.355 - - 47,948 0.3358 0.00%
2022-09-06 0 0.400 0.385 0.420 - - 0 0 - 0.334 0.321 0.350 - - 0 - 0.00%
2022-09-05 0 0.400 0.385 0.435 0.400 0.400 110,000 44,000 0.4000 0.334 0.321 0.363 0.334 0.334 131,856 0.3337 -1.23%
2022-09-02 0 0.405 0.385 0.440 0.405 0.405 2,000 810 0.4050 0.338 0.321 0.367 0.338 0.338 2,397 0.3379 -5.81%
2022-09-01 0 0.430 0.430 0.445 - - 0 0 - 0.359 0.359 0.371 - - 0 - 0.00%
2022-08-31 0 0.430 0.415 0.445 - - 0 0 - 0.359 0.346 0.371 - - 0 - 0.00%
2022-08-30 0 0.430 0.415 0.455 - - 0 0 - 0.359 0.346 0.380 - - 0 - 0.00%
2022-08-29 0 0.430 0.415 0.455 0.430 0.430 2,000 860 0.4300 0.359 0.346 0.380 0.359 0.359 2,397 0.3587 0.00%
2022-08-26 0 0.430 0.415 0.455 - - 0 0 - 0.359 0.346 0.380 - - 0 - 0.00%
2022-08-25 0 0.430 0.430 0.455 - - 0 0 - 0.359 0.359 0.380 - - 0 - 0.00%
2022-08-24 0 0.430 0.430 0.455 0.430 0.430 2,000 860 0.4300 0.359 0.359 0.380 0.359 0.359 2,397 0.3587 -2.27%
2022-08-23 0 0.440 0.430 0.460 - - 0 0 - 0.367 0.359 0.384 - - 0 - 0.00%
2022-08-22 0 0.440 0.440 0.465 0.430 0.430 2,000 860 0.4300 0.367 0.367 0.388 0.359 0.359 2,397 0.3587 -7.37%
2022-08-19 0 0.475 0.430 0.475 - - 0 0 - 0.396 0.359 0.396 - - 0 - 0.00%
2022-08-18 0 0.475 0.430 0.475 - - 0 0 - 0.396 0.359 0.396 - - 0 - 0.00%
2022-08-17 0 0.475 0.430 0.475 - - 0 0 - 0.396 0.359 0.396 - - 0 - 0.00%
2022-08-16 0 0.475 0.435 0.460 0.440 0.440 2,000 880 0.4400 0.396 0.363 0.384 0.367 0.367 2,397 0.3671 0.00%
2022-08-15 0 0.475 0.445 0.475 - - 0 0 - 0.396 0.371 0.396 - - 0 - -1.04%
2022-08-12 0 0.480 0.440 0.480 0.490 0.490 30,000 14,700 0.4900 0.400 0.367 0.400 0.409 0.409 35,961 0.4088 6.67%
2022-08-11 0 0.450 0.430 0.495 - - 0 0 - 0.375 0.359 0.413 - - 0 - 0.00%
2022-08-10 0 0.450 0.440 0.450 0.450 0.450 16,000 7,200 0.4500 0.375 0.367 0.375 0.375 0.375 19,179 0.3754 4.65%
2022-08-09 0 0.430 0.420 0.450 0.430 0.430 84,000 36,120 0.4300 0.359 0.350 0.375 0.359 0.359 100,690 0.3587 0.00%
2022-08-08 0 0.430 0.410 0.445 0.430 0.430 42,000 18,060 0.4300 0.359 0.342 0.371 0.359 0.359 50,345 0.3587 0.00%
2022-08-05 0 0.430 0.430 0.450 0.430 0.430 2,000 860 0.4300 0.359 0.359 0.375 0.359 0.359 2,397 0.3587 -1.15%
2022-08-04 0 0.435 0.430 0.450 - - 0 0 - 0.363 0.359 0.375 - - 0 - 0.00%
2022-08-03 0 0.435 0.435 0.445 0.435 0.435 2,000 870 0.4350 0.363 0.363 0.371 0.363 0.363 2,397 0.3629 -3.33%
2022-08-02 0 0.450 0.435 0.450 0.450 0.450 8,000 3,600 0.4500 0.375 0.363 0.375 0.375 0.375 9,590 0.3754 0.00%
2022-08-01 0 0.450 0.450 0.495 0.450 0.450 2,000 900 0.4500 0.375 0.375 0.413 0.375 0.375 2,397 0.3754 0.00%
2022-07-29 0 0.450 0.450 0.495 0.450 0.455 36,000 16,370 0.4547 0.375 0.375 0.413 0.375 0.380 43,153 0.3793 -1.10%
2022-07-28 0 0.455 0.450 0.455 - - 0 0 - 0.380 0.375 0.380 - - 0 - 0.00%
2022-07-27 0 0.455 0.450 0.455 0.455 0.455 54,000 24,570 0.4550 0.380 0.375 0.380 0.380 0.380 64,729 0.3796 1.11%
2022-07-26 0 0.450 0.450 0.495 - - 0 0 - 0.375 0.375 0.413 - - 0 - 0.00%
2022-07-25 0 0.450 0.450 0.495 - - 0 0 - 0.375 0.375 0.413 - - 0 - 0.00%
2022-07-22 0 0.450 0.450 0.490 - - 0 0 - 0.375 0.375 0.409 - - 0 - 0.00%
2022-07-21 0 0.450 0.450 0.465 0.450 0.450 4,000 1,800 0.4500 0.375 0.375 0.388 0.375 0.375 4,795 0.3754 -3.23%
2022-07-20 0 0.465 0.450 0.465 - - 0 0 - 0.388 0.375 0.388 - - 0 - 0.00%
2022-07-19 0 0.465 0.450 0.465 - - 0 0 - 0.388 0.375 0.388 - - 0 - 0.00%
2022-07-18 0 0.465 0.450 0.465 - - 0 0 - 0.388 0.375 0.388 - - 0 - 0.00%
2022-07-15 0 0.465 0.450 0.465 0.460 0.465 100,000 46,490 0.4649 0.388 0.375 0.388 0.384 0.388 119,869 0.3878 0.00%
2022-07-14 0 0.465 0.450 0.465 - - 0 0 - 0.388 0.375 0.388 - - 0 - 0.00%
2022-07-13 0 0.465 0.450 0.465 - - 0 0 - 0.388 0.375 0.388 - - 0 - 0.00%
2022-07-12 0 0.465 0.450 0.465 - - 0 0 - 0.388 0.375 0.388 - - 0 - 0.00%
2022-07-11 0 0.465 0.450 0.495 0.465 0.465 90,000 41,850 0.4650 0.388 0.375 0.413 0.388 0.388 107,882 0.3879 0.00%
2022-07-08 0 0.465 0.460 0.465 0.460 0.465 50,000 23,240 0.4648 0.388 0.384 0.388 0.384 0.388 59,934 0.3878 3.33%
2022-07-07 0 0.450 0.450 0.475 - - 0 0 - 0.375 0.375 0.396 - - 0 - 0.00%
2022-07-06 0 0.450 0.450 0.475 0.450 0.450 2,000 900 0.4500 0.375 0.375 0.396 0.375 0.375 2,397 0.3754 0.00%
2022-07-05 0 0.450 0.450 0.475 - - 0 0 - 0.375 0.375 0.396 - - 0 - 0.00%
2022-07-04 0 0.450 0.450 0.475 0.450 0.450 2,000 900 0.4500 0.375 0.375 0.396 0.375 0.375 2,397 0.3754 2.27%
2022-06-30 0 0.440 0.440 0.460 - - 0 0 - 0.367 0.367 0.384 - - 0 - 2.33%
2022-06-29 0 0.430 0.430 0.450 - - 0 0 - 0.359 0.359 0.375 - - 0 - 0.00%
2022-06-28 0 0.430 0.425 0.460 - - 0 0 - 0.359 0.355 0.384 - - 0 - 0.00%
2022-06-27 0 0.430 0.430 0.470 - - 0 0 - 0.359 0.359 0.392 - - 0 - 1.18%
2022-06-24 0 0.425 0.425 0.485 0.425 0.435 70,000 30,430 0.4347 0.355 0.355 0.405 0.355 0.363 83,908 0.3627 -2.30%
2022-06-23 0 0.435 0.435 0.490 - - 0 0 - 0.363 0.363 0.409 - - 0 - 0.51%
2022-06-22 0 0.445 0.440 0.490 0.445 0.445 4,000 1,780 0.4450 0.361 0.357 0.398 0.361 0.361 4,930 0.3611 -2.20%
2022-06-21 0 0.455 0.445 0.490 - - 0 0 - 0.369 0.361 0.398 - - 0 - 0.00%
2022-06-20 0 0.455 0.455 0.470 - - 0 0 - 0.369 0.369 0.381 - - 0 - 1.11%
2022-06-17 0 0.450 0.450 0.495 - - 0 0 - 0.365 0.365 0.402 - - 0 - 0.00%
2022-06-16 0 0.450 0.450 0.490 0.450 0.450 2,000 900 0.4500 0.365 0.365 0.398 0.365 0.365 2,465 0.3651 -1.10%
2022-06-15 0 0.455 0.455 0.490 0.455 0.460 18,000 8,270 0.4594 0.369 0.369 0.398 0.369 0.373 22,185 0.3728 1.11%
2022-06-14 0 0.450 0.445 0.490 0.450 0.450 2,000 900 0.4500 0.365 0.361 0.398 0.365 0.365 2,465 0.3651 0.00%
2022-06-13 0 0.450 0.450 0.490 0.450 0.450 2,000 900 0.4500 0.365 0.365 0.398 0.365 0.365 2,465 0.3651 -3.23%
2022-06-10 0 0.465 0.450 0.495 - - 0 0 - 0.377 0.365 0.402 - - 0 - 0.00%
2022-06-09 0 0.465 0.460 0.490 0.465 0.495 50,000 24,630 0.4926 0.377 0.373 0.398 0.377 0.402 61,624 0.3997 1.09%
2022-06-08 0 0.460 0.460 0.495 0.460 0.475 44,000 20,310 0.4616 0.373 0.373 0.402 0.373 0.385 54,229 0.3745 2.22%
2022-06-07 0 0.450 0.450 0.470 0.450 0.450 2,000 900 0.4500 0.365 0.365 0.381 0.365 0.365 2,465 0.3651 -4.26%
2022-06-06 0 0.470 0.450 0.470 - - 0 0 - 0.381 0.365 0.381 - - 0 - 0.00%
2022-06-02 0 0.470 0.460 0.495 - - 0 0 - 0.381 0.373 0.402 - - 0 - 0.00%
2022-06-01 0 0.470 0.450 0.485 - - 0 0 - 0.381 0.365 0.394 - - 0 - 0.00%
2022-05-31 0 0.470 0.450 0.495 0.470 0.470 26,000 12,220 0.4700 0.381 0.365 0.402 0.381 0.381 32,044 0.3813 5.62%
2022-05-30 0 0.445 0.450 0.465 0.445 0.445 2,000 890 0.4450 0.361 0.365 0.377 0.361 0.361 2,465 0.3611 -2.20%
2022-05-27 0 0.455 0.455 0.470 0.450 0.455 12,000 5,450 0.4542 0.369 0.369 0.381 0.365 0.369 14,790 0.3685 0.00%
2022-05-26 0 0.455 0.445 0.470 - - 0 0 - 0.369 0.361 0.381 - - 0 - 0.00%
2022-05-25 0 0.455 0.455 0.470 0.455 0.455 2,000 910 0.4550 0.369 0.369 0.381 0.369 0.369 2,465 0.3692 -1.09%
2022-05-24 0 0.460 0.455 0.475 - - 0 0 - 0.373 0.369 0.385 - - 0 - 0.00%
2022-05-23 0 0.460 0.455 0.470 - - 0 0 - 0.373 0.369 0.381 - - 0 - 0.00%
2022-05-20 0 0.460 0.455 0.475 - - 0 0 - 0.373 0.369 0.385 - - 0 - 0.00%
2022-05-19 0 0.460 0.460 0.470 - - 0 0 - 0.373 0.373 0.381 - - 0 - 1.10%
2022-05-18 0 0.455 0.455 0.480 0.455 0.455 2,000 910 0.4550 0.369 0.369 0.389 0.369 0.369 2,465 0.3692 -3.19%
2022-05-17 0 0.470 0.465 0.475 0.455 0.470 8,000 3,700 0.4625 0.381 0.377 0.385 0.369 0.381 9,860 0.3753 -1.05%
2022-05-16 0 0.475 0.475 0.495 0.475 0.475 94,000 44,650 0.4750 0.385 0.385 0.402 0.385 0.385 115,853 0.3854 1.06%
2022-05-13 0 0.470 0.460 0.470 0.470 0.470 54,000 25,380 0.4700 0.381 0.373 0.381 0.381 0.381 66,554 0.3813 2.17%
2022-05-12 0 0.460 0.445 0.475 - - 0 0 - 0.373 0.361 0.385 - - 0 - 0.00%
2022-05-11 0 0.460 0.460 0.475 0.460 0.460 2,000 920 0.4600 0.373 0.373 0.385 0.373 0.373 2,465 0.3732 0.00%
2022-05-10 0 0.460 0.460 0.475 0.460 0.460 2,000 920 0.4600 0.373 0.373 0.385 0.373 0.373 2,465 0.3732 -4.17%
2022-05-06 0 0.480 0.460 0.510 - - 0 0 - 0.389 0.373 0.414 - - 0 - 0.00%
2022-05-05 0 0.480 0.465 0.510 - - 0 0 - 0.389 0.377 0.414 - - 0 - 0.00%
2022-05-04 0 0.480 0.460 0.520 - - 0 0 - 0.389 0.373 0.422 - - 0 - 0.00%
2022-05-03 0 0.480 0.465 0.530 - - 0 0 - 0.389 0.377 0.430 - - 0 - 0.00%
2022-04-29 0 0.480 0.460 0.500 - - 0 0 - 0.389 0.373 0.406 - - 0 - 0.00%
2022-04-28 0 0.480 0.460 0.500 - - 0 0 - 0.389 0.373 0.406 - - 0 - 0.00%
2022-04-27 0 0.480 0.460 0.490 0.475 0.480 112,000 53,750 0.4799 0.389 0.373 0.398 0.385 0.389 138,038 0.3894 3.23%
2022-04-26 0 0.465 0.465 0.485 - - 0 0 - 0.377 0.377 0.394 - - 0 - 0.00%
2022-04-25 0 0.465 0.465 0.495 0.465 0.465 2,000 930 0.4650 0.377 0.377 0.402 0.377 0.377 2,465 0.3773 -3.12%
2022-04-22 0 0.480 0.460 0.540 - - 0 0 - 0.389 0.373 0.438 - - 0 - 0.00%
2022-04-21 0 0.480 0.460 0.530 - - 0 0 - 0.389 0.373 0.430 - - 0 - 0.00%
2022-04-20 0 0.480 0.465 0.540 - - 0 0 - 0.389 0.377 0.438 - - 0 - 0.00%
2022-04-19 0 0.480 0.460 0.510 - - 0 0 - 0.389 0.373 0.414 - - 0 - 0.00%
2022-04-14 0 0.480 0.465 0.540 - - 0 0 - 0.389 0.377 0.438 - - 0 - 0.00%
2022-04-13 0 0.480 0.475 0.500 0.460 0.480 80,000 37,410 0.4676 0.389 0.385 0.406 0.373 0.389 98,598 0.3794 1.05%
2022-04-12 0 0.475 0.460 0.480 0.475 0.480 30,000 14,390 0.4797 0.385 0.373 0.389 0.385 0.389 36,974 0.3892 -1.04%
2022-04-11 0 0.480 0.480 0.510 - - 0 0 - 0.389 0.389 0.414 - - 0 - 0.00%
2022-04-08 0 0.480 0.480 0.530 - - 0 0 - 0.389 0.389 0.430 - - 0 - 0.00%
2022-04-07 0 0.480 0.475 0.530 - - 0 0 - 0.389 0.385 0.430 - - 0 - 0.00%
2022-04-06 0 0.480 0.480 0.540 - - 0 0 - 0.389 0.389 0.438 - - 0 - 0.00%
2022-04-04 0 0.480 0.480 0.540 - - 0 0 - 0.389 0.389 0.438 - - 0 - 1.05%
2022-04-01 0 0.475 0.475 0.540 - - 0 0 - 0.385 0.385 0.438 - - 0 - 0.00%
2022-03-31 0 0.475 0.475 0.540 0.475 0.475 2,000 950 0.4750 0.385 0.385 0.438 0.385 0.385 2,465 0.3854 -2.06%
2022-03-30 0 0.485 0.480 0.530 - - 0 0 - 0.394 0.389 0.430 - - 0 - 0.00%
2022-03-29 0 0.485 0.480 0.540 - - 0 0 - 0.394 0.389 0.438 - - 0 - 0.00%
2022-03-28 0 0.485 0.485 0.540 0.485 0.485 2,000 970 0.4850 0.394 0.394 0.438 0.394 0.394 2,465 0.3935 1.04%
2022-03-25 0 0.480 0.480 0.495 0.480 0.500 4,000 1,960 0.4900 0.389 0.389 0.402 0.389 0.406 4,930 0.3976 -4.00%
2022-03-24 0 0.500 0.500 0.540 0.495 0.500 22,000 10,990 0.4995 0.406 0.406 0.438 0.402 0.406 27,115 0.4053 3.09%
2022-03-23 0 0.485 0.480 0.510 0.485 0.485 20,000 9,700 0.4850 0.394 0.389 0.414 0.394 0.394 24,650 0.3935 3.19%
2022-03-22 0 0.470 0.470 0.510 0.470 0.470 2,000 940 0.4700 0.381 0.381 0.414 0.381 0.381 2,465 0.3813 -4.08%
2022-03-21 0 0.490 0.490 0.520 0.490 0.490 6,000 2,940 0.4900 0.398 0.398 0.422 0.398 0.398 7,395 0.3976 0.00%
2022-03-18 0 0.490 0.470 0.520 - - 0 0 - 0.398 0.381 0.422 - - 0 - 0.00%
2022-03-17 0 0.490 0.470 0.520 0.490 0.490 12,000 5,880 0.4900 0.398 0.381 0.422 0.398 0.398 14,790 0.3976 0.00%
2022-03-16 0 0.490 0.470 0.520 0.475 0.490 108,000 52,710 0.4881 0.398 0.381 0.422 0.385 0.398 133,108 0.3960 3.16%
2022-03-15 0 0.475 0.475 0.490 0.475 0.475 2,000 950 0.4750 0.385 0.385 0.398 0.385 0.385 2,465 0.3854 -4.04%
2022-03-14 0 0.495 0.475 0.520 0.490 0.495 44,000 21,680 0.4927 0.402 0.385 0.422 0.398 0.402 54,229 0.3998 4.21%
2022-03-11 0 0.475 0.475 0.495 0.475 0.475 14,000 6,650 0.4750 0.385 0.385 0.402 0.385 0.385 17,255 0.3854 -2.06%
2022-03-10 0 0.485 0.475 0.490 0.485 0.485 12,000 5,820 0.4850 0.394 0.385 0.398 0.394 0.394 14,790 0.3935 -1.02%
2022-03-09 0 0.490 0.485 0.500 0.490 0.500 108,000 53,920 0.4993 0.398 0.394 0.406 0.398 0.406 133,108 0.4051 -2.00%
2022-03-08 0 0.500 0.490 0.540 0.490 0.500 140,000 69,670 0.4976 0.406 0.398 0.438 0.398 0.406 172,547 0.4038 2.04%
2022-03-07 0 0.490 0.490 0.495 0.490 0.495 6,000 2,950 0.4917 0.398 0.398 0.402 0.398 0.402 7,395 0.3989 -1.01%
2022-03-04 0 0.495 0.490 0.500 - - 0 0 - 0.402 0.398 0.406 - - 0 - 0.00%
2022-03-03 0 0.495 0.490 0.510 - - 0 0 - 0.402 0.398 0.414 - - 0 - 0.00%
2022-03-02 0 0.495 0.490 0.510 0.495 0.495 2,000 990 0.4950 0.402 0.398 0.414 0.402 0.402 2,465 0.4016 1.02%
2022-03-01 0 0.490 0.485 0.510 0.490 0.490 10,000 4,900 0.4900 0.398 0.394 0.414 0.398 0.398 12,325 0.3976 -1.01%
2022-02-28 0 0.495 0.490 0.495 0.495 0.495 4,000 1,980 0.4950 0.402 0.398 0.402 0.402 0.402 4,930 0.4016 0.00%
2022-02-25 0 0.495 0.495 0.550 0.495 0.495 2,000 990 0.4950 0.402 0.402 0.446 0.402 0.402 2,465 0.4016 -2.94%
2022-02-24 0 0.510 0.510 0.550 0.495 0.510 26,000 13,110 0.5042 0.414 0.414 0.446 0.402 0.414 32,044 0.4091 2.00%
2022-02-23 0 0.500 0.500 0.550 - - 0 0 - 0.406 0.406 0.446 - - 0 - 0.00%
2022-02-22 0 0.500 0.500 0.580 0.500 0.500 2,000 1,000 0.5000 0.406 0.406 0.471 0.406 0.406 2,465 0.4057 0.00%
2022-02-21 0 0.500 0.500 0.580 0.500 0.500 2,000 1,000 0.5000 0.406 0.406 0.471 0.406 0.406 2,465 0.4057 -1.96%
2022-02-18 0 0.510 0.510 0.580 0.510 0.510 2,000 1,020 0.5100 0.414 0.414 0.471 0.414 0.414 2,465 0.4138 2.00%
2022-02-17 0 0.500 0.500 0.580 0.500 0.510 106,000 53,020 0.5002 0.406 0.406 0.471 0.406 0.414 130,643 0.4058 -1.96%
2022-02-16 0 0.510 0.510 0.530 0.510 0.510 8,000 4,140 0.5175 0.414 0.414 0.430 0.414 0.414 9,860 0.4199 2.00%
2022-02-15 0 0.500 0.500 0.530 0.500 0.500 2,000 1,000 0.5000 0.406 0.406 0.430 0.406 0.406 2,465 0.4057 0.00%
2022-02-14 0 0.500 0.500 0.530 0.500 0.500 2,000 1,000 0.5000 0.406 0.406 0.430 0.406 0.406 2,465 0.4057 -1.96%
2022-02-11 0 0.510 0.510 0.530 0.510 0.530 32,000 16,920 0.5288 0.414 0.414 0.430 0.414 0.430 39,439 0.4290 -3.77%
2022-02-10 0 0.530 0.520 0.530 0.530 0.530 30,000 15,900 0.5300 0.430 0.422 0.430 0.430 0.430 36,974 0.4300 1.92%
2022-02-09 0 0.520 0.510 0.530 0.520 0.530 112,000 59,340 0.5298 0.422 0.414 0.430 0.422 0.430 138,038 0.4299 1.96%
2022-02-08 0 0.510 0.500 0.530 - - 0 0 - 0.414 0.406 0.430 - - 0 - 0.00%
2022-02-07 0 0.510 0.510 0.530 - - 0 0 - 0.414 0.414 0.430 - - 0 - 0.00%
2022-02-04 0 0.510 0.500 0.530 0.510 0.510 80,000 40,800 0.5100 0.414 0.406 0.430 0.414 0.414 98,598 0.4138 0.00%
2022-01-31 0 0.510 0.510 0.530 - - 0 0 - 0.414 0.414 0.430 - - 0 - 0.00%
2022-01-28 0 0.510 0.510 0.530 0.500 0.500 4,000 2,000 0.5000 0.414 0.414 0.430 0.406 0.406 4,930 0.4057 2.00%
2022-01-27 0 0.500 0.500 0.530 - - 0 0 - 0.406 0.406 0.430 - - 0 - 0.00%
2022-01-26 0 0.500 0.500 0.530 0.500 0.500 4,000 2,000 0.5000 0.406 0.406 0.430 0.406 0.406 4,930 0.4057 0.00%
2022-01-25 0 0.500 0.500 0.530 - - 0 0 - 0.406 0.406 0.430 - - 0 - 0.00%
2022-01-24 0 0.500 0.500 0.530 0.500 0.500 86,000 43,000 0.5000 0.406 0.406 0.430 0.406 0.406 105,993 0.4057 -1.96%
2022-01-21 0 0.510 0.495 0.510 - - 0 0 - 0.414 0.402 0.414 - - 0 - 0.00%
2022-01-20 0 0.510 0.500 0.510 - - 0 0 - 0.414 0.406 0.414 - - 0 - 0.00%
2022-01-19 0 0.510 0.495 0.530 - - 0 0 - 0.414 0.402 0.430 - - 0 - 0.00%
2022-01-18 0 0.510 0.500 0.530 - - 0 0 - 0.414 0.406 0.430 - - 0 - 0.00%
2022-01-17 0 0.510 0.495 0.530 - - 0 0 - 0.414 0.402 0.430 - - 0 - 0.00%
2022-01-14 0 0.510 0.495 0.530 - - 0 0 - 0.414 0.402 0.430 - - 0 - 0.00%
2022-01-13 0 0.510 0.495 0.530 - - 0 0 - 0.414 0.402 0.430 - - 0 - 0.00%
2022-01-12 0 0.510 0.495 0.530 - - 0 0 - 0.414 0.402 0.430 - - 0 - 0.00%
2022-01-11 0 0.510 0.495 0.530 - - 0 0 - 0.414 0.402 0.430 - - 0 - 0.00%
2022-01-10 0 0.510 0.500 0.530 0.510 0.510 8,000 4,080 0.5100 0.414 0.406 0.430 0.414 0.414 9,860 0.4138 3.03%
2022-01-07 0 0.495 0.490 0.510 - - 0 0 - 0.402 0.398 0.414 - - 0 - 0.00%
2022-01-06 0 0.495 0.490 0.510 0.495 0.495 6,000 2,970 0.4950 0.402 0.398 0.414 0.402 0.402 7,395 0.4016 -2.94%
2022-01-05 0 0.510 0.500 0.510 0.510 0.620 732,000 400,640 0.5473 0.414 0.406 0.414 0.414 0.503 902,174 0.4441 -3.77%
2022-01-04 0 0.530 0.510 0.530 0.510 0.530 84,000 44,340 0.5279 0.430 0.414 0.430 0.414 0.430 103,528 0.4283 7.07%
2022-01-03 0 0.495 0.490 0.510 - - 0 0 - 0.402 0.398 0.414 - - 0 - 0.00%
2021-12-31 0 0.495 0.480 0.510 - - 0 0 - 0.402 0.389 0.414 - - 0 - 0.00%
2021-12-30 0 0.495 0.485 0.495 0.495 0.520 70,000 36,090 0.5156 0.402 0.394 0.402 0.402 0.422 86,274 0.4183 -1.00%
2021-12-29 0 0.500 0.500 0.510 0.500 0.500 104,000 52,000 0.5000 0.406 0.406 0.414 0.406 0.406 128,178 0.4057 -3.85%
2021-12-28 0 0.520 0.500 0.530 0.485 0.530 72,000 37,700 0.5236 0.422 0.406 0.430 0.394 0.430 88,738 0.4248 4.00%
2021-12-24 0 0.500 0.465 0.520 - - 0 0 - 0.406 0.377 0.422 - - 0 - 0.00%
2021-12-23 0 0.500 0.470 0.500 - - 0 0 - 0.406 0.381 0.406 - - 0 - 0.00%
2021-12-22 0 0.500 0.500 0.520 0.500 0.530 94,000 48,780 0.5189 0.406 0.406 0.422 0.406 0.430 115,853 0.4211 0.00%
2021-12-21 0 0.500 0.470 0.520 - - 0 0 - 0.406 0.381 0.422 - - 0 - 0.00%
2021-12-20 0 0.500 0.470 0.500 - - 0 0 - 0.406 0.381 0.406 - - 0 - 0.00%
2021-12-17 0 0.500 0.500 0.520 0.500 0.500 34,000 17,000 0.5000 0.406 0.406 0.422 0.406 0.406 41,904 0.4057 -1.96%
2021-12-16 0 0.510 0.500 0.520 - - 0 0 - 0.414 0.406 0.422 - - 0 - 0.00%
2021-12-15 0 0.510 0.500 0.520 - - 0 0 - 0.414 0.406 0.422 - - 0 - 0.00%
2021-12-14 0 0.510 0.500 0.520 - - 0 0 - 0.414 0.406 0.422 - - 0 - 0.00%
2021-12-13 0 0.510 0.510 0.520 - - 0 0 - 0.414 0.414 0.422 - - 0 - 0.00%
2021-12-10 0 0.510 0.510 0.520 - - 0 0 - 0.414 0.414 0.422 - - 0 - 0.00%
2021-12-09 0 0.510 0.485 0.520 - - 0 0 - 0.414 0.394 0.422 - - 0 - 0.00%
2021-12-08 0 0.510 0.510 0.520 - - 0 0 - 0.414 0.414 0.422 - - 0 - 2.00%
2021-12-07 0 0.500 0.500 0.520 - - 0 0 - 0.406 0.406 0.422 - - 0 - 0.00%
2021-12-06 0 0.500 0.495 0.520 - - 0 0 - 0.406 0.402 0.422 - - 0 - 0.00%
2021-12-03 0 0.500 0.500 0.520 - - 0 0 - 0.406 0.406 0.422 - - 0 - 0.00%
2021-12-02 0 0.500 0.500 0.520 - - 0 0 - 0.406 0.406 0.422 - - 0 - 0.00%
2021-12-01 0 0.500 0.500 0.520 - - 0 0 - 0.406 0.406 0.422 - - 0 - 0.00%
2021-11-30 0 0.500 0.500 0.520 - - 306,000 155,560 0.5084 0.406 0.406 0.422 - - 377,138 0.4125 0.00%
2021-11-29 0 0.500 0.500 0.520 0.500 0.500 20,000 10,000 0.5000 0.406 0.406 0.422 0.406 0.406 24,650 0.4057 0.00%
2021-11-26 0 0.500 0.500 0.520 - - 0 0 - 0.406 0.406 0.422 - - 0 - 0.00%
2021-11-25 0 0.500 0.500 0.520 0.500 0.520 494,000 249,000 0.5040 0.406 0.406 0.422 0.406 0.422 608,844 0.4090 -3.85%
2021-11-24 0 0.520 0.510 0.570 - - 0 0 - 0.422 0.414 0.462 - - 0 - 0.00%
2021-11-23 0 0.520 0.520 0.570 0.520 0.520 6,000 3,120 0.5200 0.422 0.422 0.462 0.422 0.422 7,395 0.4219 -5.45%
2021-11-22 0 0.550 0.520 0.570 - - 0 0 - 0.446 0.422 0.462 - - 0 - 0.00%
2021-11-19 0 0.550 0.520 0.550 0.550 0.550 204,000 106,200 0.5206 0.446 0.422 0.446 0.446 0.446 251,426 0.4224 3.77%
2021-11-18 0 0.530 0.510 0.550 - - 0 0 - 0.430 0.414 0.446 - - 0 - 0.00%
2021-11-17 0 0.530 0.520 0.540 - - 0 0 - 0.430 0.422 0.438 - - 0 - 0.00%
2021-11-16 0 0.530 0.520 0.550 - - 0 0 - 0.430 0.422 0.446 - - 0 - 0.00%
2021-11-15 0 0.530 0.520 0.550 0.520 0.530 110,000 57,260 0.5205 0.430 0.422 0.446 0.422 0.430 135,573 0.4224 6.00%
2021-11-12 0 0.500 0.500 0.530 - - 0 0 - 0.406 0.406 0.430 - - 0 - 0.00%
2021-11-11 0 0.500 0.500 0.530 - - 0 0 - 0.406 0.406 0.430 - - 0 - 0.00%
2021-11-10 0 0.500 0.485 0.500 0.500 0.500 114,000 57,000 0.5000 0.406 0.394 0.406 0.406 0.406 140,503 0.4057 -3.85%
2021-11-09 0 0.520 0.510 0.540 0.520 0.520 100,000 52,000 0.5200 0.422 0.414 0.438 0.422 0.422 123,248 0.4219 -1.89%
2021-11-08 0 0.530 0.520 0.540 0.500 0.530 52,000 26,460 0.5088 0.430 0.422 0.438 0.406 0.430 64,089 0.4129 3.92%
2021-11-05 0 0.510 0.475 0.530 - - 0 0 - 0.414 0.385 0.430 - - 0 - 0.00%
2021-11-04 0 0.510 0.510 0.530 0.510 0.510 4,000 2,040 0.5100 0.414 0.414 0.430 0.414 0.414 4,930 0.4138 -3.77%
2021-11-03 0 0.530 0.520 0.540 0.530 0.530 150,000 79,500 0.5300 0.430 0.422 0.438 0.430 0.430 184,872 0.4300 -5.36%
2021-11-02 0 0.560 0.530 0.560 - - 0 0 - 0.454 0.430 0.454 - - 0 - 0.00%
2021-11-01 0 0.560 0.520 0.560 0.570 0.570 6,000 3,380 0.5633 0.454 0.422 0.454 0.462 0.462 7,395 0.4571 7.69%
2021-10-29 0 0.520 0.520 0.550 0.520 0.530 148,000 77,820 0.5258 0.422 0.422 0.446 0.422 0.430 182,407 0.4266 -1.89%
2021-10-28 0 0.530 0.510 0.550 - - 0 0 - 0.430 0.414 0.446 - - 0 - 0.00%
2021-10-27 0 0.530 0.520 0.550 - - 0 0 - 0.430 0.422 0.446 - - 0 - 0.00%
2021-10-26 0 0.530 0.510 0.550 - - 0 0 - 0.430 0.414 0.446 - - 0 - 0.00%
2021-10-25 0 0.530 0.530 0.550 0.530 0.530 34,000 18,020 0.5300 0.430 0.430 0.446 0.430 0.430 41,904 0.4300 1.92%
2021-10-22 0 0.520 0.520 0.550 - - 0 0 - 0.422 0.422 0.446 - - 0 - 0.00%
2021-10-21 0 0.520 0.520 0.550 - - 0 0 - 0.422 0.422 0.446 - - 0 - 0.00%
2021-10-20 0 0.520 0.520 0.550 - - 0 0 - 0.422 0.422 0.446 - - 0 - 0.00%
2021-10-19 0 0.520 0.520 0.550 0.520 0.550 202,000 111,040 0.5497 0.422 0.422 0.446 0.422 0.446 248,961 0.4460 -1.89%
2021-10-18 0 0.530 0.510 0.550 - - 0 0 - 0.430 0.414 0.446 - - 0 - 0.00%
2021-10-15 0 0.530 0.530 0.550 0.530 0.530 12,000 6,360 0.5300 0.430 0.430 0.446 0.430 0.430 14,790 0.4300 0.00%
2021-10-12 0 0.530 0.530 0.550 - - 0 0 - 0.430 0.430 0.446 - - 0 - 0.00%
2021-10-11 0 0.530 0.530 0.550 - - 0 0 - 0.430 0.430 0.446 - - 0 - 0.00%
2021-10-08 0 0.530 0.520 0.550 - - 0 0 - 0.430 0.422 0.446 - - 0 - 0.00%
2021-10-07 0 0.530 0.520 0.550 - - 0 0 - 0.430 0.422 0.446 - - 0 - 0.00%
2021-10-06 0 0.530 0.520 0.550 - - 0 0 - 0.430 0.422 0.446 - - 0 - 0.00%
2021-10-05 0 0.530 0.520 0.550 - - 0 0 - 0.430 0.422 0.446 - - 0 - 0.00%
2021-10-04 0 0.530 0.510 0.550 - - 0 0 - 0.430 0.414 0.446 - - 0 - 0.00%
2021-09-30 0 0.530 0.510 0.550 - - 0 0 - 0.430 0.414 0.446 - - 0 - 0.00%
2021-09-29 0 0.530 0.520 0.540 0.530 0.530 170,000 90,100 0.5300 0.430 0.422 0.438 0.430 0.430 209,521 0.4300 3.92%
2021-09-28 0 0.510 0.500 0.540 0.510 0.540 104,000 56,000 0.5385 0.414 0.406 0.438 0.414 0.438 128,178 0.4369 -5.56%
2021-09-27 0 0.540 0.510 0.560 - - 0 0 - 0.438 0.414 0.454 - - 0 - 0.00%
2021-09-24 0 0.540 0.520 0.560 - - 0 0 - 0.438 0.422 0.454 - - 0 - 0.00%
2021-09-23 0 0.540 0.540 0.560 0.540 0.540 2,000 1,080 0.5400 0.438 0.438 0.454 0.438 0.438 2,465 0.4381 0.06%
2021-09-21 0 0.550 0.540 0.550 - - 0 0 - 0.438 0.430 0.438 - - 0 - 0.00%
2021-09-20 0 0.550 0.540 0.560 0.550 0.560 4,000 2,220 0.5550 0.438 0.430 0.446 0.438 0.446 5,024 0.4419 -3.51%
2021-09-17 0 0.570 0.550 0.580 0.570 0.580 40,000 23,000 0.5750 0.454 0.438 0.462 0.454 0.462 50,240 0.4578 1.79%
2021-09-16 0 0.560 0.540 0.580 - - 0 0 - 0.446 0.430 0.462 - - 0 - 0.00%
2021-09-15 0 0.560 0.540 0.560 - - 0 0 - 0.446 0.430 0.446 - - 0 - 0.00%
2021-09-14 0 0.560 0.540 0.580 - - 0 0 - 0.446 0.430 0.462 - - 0 - 0.00%
2021-09-13 0 0.560 0.540 0.580 0.540 0.560 26,000 14,160 0.5446 0.446 0.430 0.462 0.430 0.446 32,656 0.4336 0.00%
2021-09-10 0 0.560 0.540 0.560 0.560 0.560 20,000 11,200 0.5600 0.446 0.430 0.446 0.446 0.446 25,120 0.4459 0.00%
2021-09-09 0 0.560 0.560 0.580 0.560 0.560 10,000 5,600 0.5600 0.446 0.446 0.462 0.446 0.446 12,560 0.4459 -1.75%
2021-09-08 0 0.570 0.550 0.580 - - 0 0 - 0.454 0.438 0.462 - - 0 - 0.00%
2021-09-07 0 0.570 0.570 0.580 0.570 0.570 74,000 42,180 0.5700 0.454 0.454 0.462 0.454 0.454 92,944 0.4538 0.00%
2021-09-06 0 0.570 0.570 0.590 0.570 0.570 52,000 29,640 0.5700 0.454 0.454 0.470 0.454 0.454 65,312 0.4538 0.00%
2021-09-03 0 0.570 0.550 0.570 - - 0 0 - 0.454 0.438 0.454 - - 0 - 0.00%
2021-09-02 0 0.570 0.550 0.570 0.550 0.570 18,000 10,140 0.5633 0.454 0.438 0.454 0.438 0.454 22,608 0.4485 3.64%
2021-09-01 0 0.550 0.540 0.550 0.550 0.550 2,000 1,100 0.5500 0.438 0.430 0.438 0.438 0.438 2,512 0.4379 1.85%
2021-08-31 0 0.540 0.520 0.550 0.540 0.550 160,000 87,400 0.5463 0.430 0.414 0.438 0.430 0.438 200,960 0.4349 -5.26%
2021-08-30 0 0.570 0.550 0.580 0.570 0.570 10,000 5,700 0.5700 0.454 0.438 0.462 0.454 0.454 12,560 0.4538 3.64%
2021-08-27 0 0.550 0.550 0.570 0.540 0.550 30,000 16,260 0.5420 0.438 0.438 0.454 0.430 0.438 37,680 0.4315 1.85%
2021-08-26 0 0.540 0.540 0.580 0.540 0.550 58,000 31,520 0.5434 0.430 0.430 0.462 0.430 0.438 72,848 0.4327 -1.82%
2021-08-25 0 0.550 0.550 0.580 0.540 0.540 122,000 65,880 0.5400 0.438 0.438 0.462 0.430 0.430 153,232 0.4299 0.00%
2021-08-24 0 0.550 0.550 0.580 - - 0 0 - 0.438 0.438 0.462 - - 0 - 1.85%
2021-08-23 0 0.540 0.540 0.580 0.540 0.550 214,000 115,600 0.5402 0.430 0.430 0.462 0.430 0.438 268,784 0.4301 0.00%
2021-08-20 0 0.540 0.520 0.570 0.540 0.550 152,000 82,100 0.5401 0.430 0.414 0.454 0.430 0.438 190,912 0.4300 -3.57%
2021-08-19 0 0.560 0.540 0.580 0.540 0.610 188,000 102,660 0.5461 0.446 0.430 0.462 0.430 0.486 236,128 0.4348 -9.68%
2021-08-18 0 0.620 0.570 0.630 - - 0 0 - 0.494 0.454 0.502 - - 0 - 0.00%
2021-08-17 0 0.620 0.570 0.630 0.540 0.630 10,000 6,060 0.6060 0.494 0.454 0.502 0.430 0.502 12,560 0.4825 6.90%
2021-08-16 0 0.580 0.540 0.620 - - 0 0 - 0.462 0.430 0.494 - - 0 - 0.00%
2021-08-13 0 0.580 0.550 0.620 - - 0 0 - 0.462 0.438 0.494 - - 0 - 0.00%
2021-08-12 0 0.580 0.550 0.580 - - 0 0 - 0.462 0.438 0.462 - - 0 - 0.00%
2021-08-11 0 0.580 0.550 0.580 - - 0 0 - 0.462 0.438 0.462 - - 0 - 0.00%
2021-08-10 0 0.580 0.550 0.590 0.570 0.580 14,000 8,000 0.5714 0.462 0.438 0.470 0.454 0.462 17,584 0.4550 0.00%
2021-08-09 0 0.580 0.560 0.600 - - 0 0 - 0.462 0.446 0.478 - - 0 - 0.00%
2021-08-06 0 0.580 0.570 0.580 0.580 0.580 14,000 8,120 0.5800 0.462 0.454 0.462 0.462 0.462 17,584 0.4618 3.57%
2021-08-05 0 0.560 0.560 0.600 - - 0 0 - 0.446 0.446 0.478 - - 0 - 0.00%
2021-08-04 0 0.560 0.560 0.580 0.560 0.560 10,000 5,600 0.5600 0.446 0.446 0.462 0.446 0.446 12,560 0.4459 0.00%
2021-08-03 0 0.560 0.560 0.590 0.560 0.560 4,000 2,240 0.5600 0.446 0.446 0.470 0.446 0.446 5,024 0.4459 0.00%
2021-08-02 0 0.560 0.560 0.590 - - 0 0 - 0.446 0.446 0.470 - - 0 - 0.00%
2021-07-30 0 0.560 0.560 0.590 0.550 0.550 40,000 22,000 0.5500 0.446 0.446 0.470 0.438 0.438 50,240 0.4379 -3.45%
2021-07-29 0 0.580 0.560 0.590 - - 0 0 - 0.462 0.446 0.470 - - 0 - 0.00%
2021-07-28 0 0.580 0.560 0.590 - - 0 0 - 0.462 0.446 0.470 - - 0 - 0.00%
2021-07-27 0 0.580 0.560 0.620 0.550 0.590 296,000 164,260 0.5549 0.462 0.446 0.494 0.438 0.470 371,776 0.4418 3.57%
2021-07-26 0 0.560 0.560 0.570 0.540 0.560 26,000 14,120 0.5431 0.446 0.446 0.454 0.430 0.446 32,656 0.4324 -3.45%
2021-07-23 0 0.580 0.580 0.600 0.580 0.590 58,000 33,660 0.5803 0.462 0.462 0.478 0.462 0.470 72,848 0.4621 -7.94%
2021-07-22 0 0.630 0.600 0.630 0.560 0.630 112,000 68,000 0.6071 0.502 0.478 0.502 0.446 0.502 140,672 0.4834 6.78%
2021-07-21 0 0.590 0.550 0.590 - - 0 0 - 0.470 0.438 0.470 - - 0 - 0.00%
2021-07-20 0 0.590 0.570 0.590 0.590 0.590 54,000 31,860 0.5900 0.470 0.454 0.470 0.470 0.470 67,824 0.4697 -3.28%
2021-07-19 0 0.610 0.590 0.670 - - 0 0 - 0.486 0.470 0.533 - - 0 - 0.00%
2021-07-16 0 0.610 0.590 0.610 - - 0 0 - 0.486 0.470 0.486 - - 0 - 0.00%
2021-07-15 0 0.610 0.590 0.670 - - 0 0 - 0.486 0.470 0.533 - - 0 - 0.00%
2021-07-14 0 0.610 0.610 0.670 0.610 0.610 4,000 2,440 0.6100 0.486 0.486 0.533 0.486 0.486 5,024 0.4857 1.67%
2021-07-13 0 0.600 0.560 0.630 - - 0 0 - 0.478 0.446 0.502 - - 0 - 0.00%
2021-07-12 0 0.600 0.570 0.630 - - 0 0 - 0.478 0.454 0.502 - - 0 - 0.00%
2021-07-09 0 0.600 0.570 0.630 - - 2,000 1,160 0.5800 0.478 0.454 0.502 - - 2,512 0.4618 0.00%
2021-07-08 0 0.600 0.570 0.610 - - 0 0 - 0.478 0.454 0.486 - - 0 - -1.64%
2021-07-07 0 0.610 0.580 0.620 0.620 0.620 40,000 24,800 0.6200 0.486 0.462 0.494 0.494 0.494 50,240 0.4936 7.02%
2021-07-06 0 0.570 0.570 0.590 0.570 0.630 108,000 64,740 0.5994 0.454 0.454 0.470 0.454 0.502 135,648 0.4773 -13.64%
2021-07-05 0 0.660 0.610 0.660 0.590 0.680 216,000 138,500 0.6412 0.525 0.486 0.525 0.470 0.541 271,296 0.5105 11.86%
2021-07-02 0 0.590 0.560 0.590 - - 0 0 - 0.470 0.446 0.470 - - 0 - 0.00%
2021-06-30 0 0.590 0.570 0.600 - - 0 0 - 0.470 0.454 0.478 - - 0 - 0.00%
2021-06-29 0 0.590 0.590 0.600 0.590 0.590 104,000 61,360 0.5900 0.470 0.470 0.478 0.470 0.470 130,624 0.4697 5.36%
2021-06-28 0 0.560 0.550 0.590 0.560 0.560 4,000 2,240 0.5600 0.446 0.438 0.470 0.446 0.446 5,024 0.4459 0.00%
2021-06-25 0 0.560 0.550 0.590 0.550 0.560 82,000 45,400 0.5537 0.446 0.438 0.470 0.438 0.446 102,992 0.4408 -1.75%
2021-06-24 0 0.570 0.570 0.600 0.560 0.570 4,000 2,260 0.5650 0.454 0.454 0.478 0.446 0.454 5,024 0.4498 -3.39%
2021-06-23 0 0.590 0.590 0.640 0.590 0.590 2,000 1,180 0.5900 0.470 0.470 0.510 0.470 0.470 2,512 0.4697 0.00%
2021-06-22 0 0.590 0.590 0.610 0.590 0.590 20,000 11,800 0.5900 0.470 0.470 0.486 0.470 0.470 25,120 0.4697 -4.84%
2021-06-21 0 0.620 0.620 0.670 0.570 0.620 162,000 100,020 0.6174 0.494 0.494 0.533 0.454 0.494 203,472 0.4916 5.08%
2021-06-18 0 0.590 0.590 0.640 0.580 0.620 58,000 35,020 0.6038 0.470 0.470 0.510 0.462 0.494 72,848 0.4807 -6.35%
2021-06-17 0 0.630 0.620 0.730 0.630 0.670 14,000 8,980 0.6414 0.502 0.494 0.581 0.502 0.533 17,584 0.5107 -5.55%
2021-06-16 0 0.667 0.630 0.770 - - 0 0 - 0.531 0.502 0.613 - - 0 - -0.01%
2021-06-15 0 0.690 0.650 0.720 - - 0 0 - 0.531 0.500 0.554 - - 0 - 0.00%
2021-06-11 0 0.690 0.640 0.700 0.710 0.710 8,000 5,680 0.7100 0.531 0.493 0.539 0.547 0.547 10,393 0.5465 0.00%
2021-06-10 0 0.690 0.630 0.700 - - 0 0 - 0.531 0.485 0.539 - - 0 - -1.43%
2021-06-09 0 0.700 0.640 0.710 - - 0 0 - 0.539 0.493 0.547 - - 0 - 0.00%
2021-06-08 0 0.700 0.680 0.720 0.680 0.700 56,000 38,520 0.6879 0.539 0.523 0.554 0.523 0.539 72,750 0.5295 9.38%
2021-06-07 0 0.640 0.610 0.680 0.640 0.640 2,000 1,280 0.6400 0.493 0.470 0.523 0.493 0.493 2,598 0.4926 0.00%
2021-06-04 0 0.640 0.620 0.680 0.640 0.640 16,000 10,240 0.6400 0.493 0.477 0.523 0.493 0.493 20,786 0.4926 0.00%
2021-06-03 0 0.640 0.630 0.680 - - 0 0 - 0.493 0.485 0.523 - - 0 - 0.00%
2021-06-02 0 0.640 0.640 0.670 0.640 0.640 20,000 12,800 0.6400 0.493 0.493 0.516 0.493 0.493 25,982 0.4926 -4.48%
2021-06-01 0 0.670 0.630 0.680 0.670 0.690 10,000 6,740 0.6740 0.516 0.485 0.523 0.516 0.531 12,991 0.5188 4.69%
2021-05-31 0 0.640 0.610 0.640 - - 0 0 - 0.493 0.470 0.493 - - 0 - 0.00%
2021-05-28 0 0.640 0.630 0.690 - - 0 0 - 0.493 0.485 0.531 - - 0 - 0.00%
2021-05-27 0 0.640 0.610 0.650 - - 0 0 - 0.493 0.470 0.500 - - 0 - -1.54%
2021-05-26 0 0.650 0.610 0.690 - - 0 0 - 0.500 0.470 0.531 - - 0 - 0.00%
2021-05-25 0 0.650 0.610 0.710 0.650 0.650 60,000 39,000 0.6500 0.500 0.470 0.547 0.500 0.500 77,947 0.5003 1.56%
2021-05-24 0 0.640 0.610 0.690 - - 0 0 - 0.493 0.470 0.531 - - 0 - 0.00%
2021-05-21 0 0.640 0.640 0.670 0.630 0.630 52,000 32,760 0.6300 0.493 0.493 0.516 0.485 0.485 67,554 0.4849 1.59%
2021-05-20 0 0.630 0.630 0.690 0.610 0.630 48,000 29,480 0.6142 0.485 0.485 0.531 0.470 0.485 62,358 0.4728 1.61%
2021-05-18 0 0.620 0.610 0.690 0.610 0.650 12,000 7,600 0.6333 0.477 0.470 0.531 0.470 0.500 15,589 0.4875 -1.59%
2021-05-17 0 0.630 0.610 0.690 - - 0 0 - 0.485 0.470 0.531 - - 0 - 0.00%
2021-05-14 0 0.630 0.610 0.660 - - 0 0 - 0.485 0.470 0.508 - - 0 - 0.00%
2021-05-13 0 0.630 0.630 0.660 0.600 0.630 12,000 7,380 0.6150 0.485 0.485 0.508 0.462 0.485 15,589 0.4734 -1.56%
2021-05-12 0 0.640 0.630 0.660 0.640 0.640 20,000 12,800 0.6400 0.493 0.485 0.508 0.493 0.493 25,982 0.4926 -4.48%
2021-05-11 0 0.670 0.670 0.690 0.650 0.670 28,000 18,520 0.6614 0.516 0.516 0.531 0.500 0.516 36,375 0.5091 6.35%
2021-05-10 0 0.630 0.620 0.670 0.620 0.710 56,000 36,660 0.6546 0.485 0.477 0.516 0.477 0.547 72,750 0.5039 -7.35%
2021-05-07 0 0.680 0.680 0.690 0.680 0.680 310,000 210,800 0.6800 0.523 0.523 0.531 0.523 0.523 402,726 0.5234 0.00%
2021-05-06 0 0.680 0.680 0.690 0.680 0.680 266,000 180,880 0.6800 0.523 0.523 0.531 0.523 0.523 345,565 0.5234 6.25%
2021-05-05 0 0.640 0.620 0.680 - - 0 0 - 0.493 0.477 0.523 - - 0 - 0.00%
2021-05-04 0 0.640 0.620 0.680 0.640 0.640 16,000 10,240 0.6400 0.493 0.477 0.523 0.493 0.493 20,786 0.4926 0.00%
2021-05-03 0 0.640 0.640 0.650 0.640 0.700 902,000 587,680 0.6515 0.493 0.493 0.500 0.493 0.539 1,171,802 0.5015 3.23%
2021-04-30 0 0.620 0.620 0.650 0.620 0.650 270,000 174,840 0.6476 0.477 0.477 0.500 0.477 0.500 350,761 0.4985 -4.62%
2021-04-29 0 0.650 0.650 0.660 0.650 0.650 172,000 111,800 0.6500 0.500 0.500 0.508 0.500 0.500 223,448 0.5003 4.84%
2021-04-28 0 0.620 0.610 0.640 0.620 0.670 836,000 526,360 0.6296 0.477 0.470 0.493 0.477 0.516 1,086,061 0.4847 0.00%
2021-04-27 0 0.620 0.600 0.620 0.560 0.630 192,000 116,580 0.6072 0.477 0.462 0.477 0.431 0.485 249,430 0.4674 10.71%
2021-04-26 0 0.560 0.550 0.560 - - 0 0 - 0.431 0.423 0.431 - - 0 - 0.00%
2021-04-23 0 0.560 0.550 0.580 0.560 0.560 2,000 1,120 0.5600 0.431 0.423 0.446 0.431 0.431 2,598 0.4311 0.00%
2021-04-22 0 0.560 0.550 0.570 0.560 0.560 10,000 5,600 0.5600 0.431 0.423 0.439 0.431 0.431 12,991 0.4311 0.00%
2021-04-21 0 0.560 0.550 0.570 - - 0 0 - 0.431 0.423 0.439 - - 0 - 0.00%
2021-04-20 0 0.560 0.560 0.570 0.560 0.570 16,000 9,100 0.5688 0.431 0.431 0.439 0.431 0.439 20,786 0.4378 1.82%
2021-04-19 0 0.550 0.550 0.570 - - 0 0 - 0.423 0.423 0.439 - - 0 - 0.00%
2021-04-16 0 0.550 0.550 0.570 - - 0 0 - 0.423 0.423 0.439 - - 0 - 0.00%
2021-04-15 0 0.550 0.550 0.560 0.550 0.550 18,000 9,900 0.5500 0.423 0.423 0.431 0.423 0.423 23,384 0.4234 1.85%
2021-04-14 0 0.540 0.540 0.560 - - 0 0 - 0.416 0.416 0.431 - - 0 - 0.00%
2021-04-13 0 0.540 0.540 0.560 - - 22,000 11,880 0.5400 0.416 0.416 0.431 - - 28,581 0.4157 1.89%
2021-04-12 0 0.530 0.510 0.550 0.530 0.550 102,000 56,060 0.5496 0.408 0.393 0.423 0.408 0.423 132,510 0.4231 -3.64%
2021-04-09 0 0.550 0.550 0.580 0.550 0.560 28,000 15,460 0.5521 0.423 0.423 0.446 0.423 0.431 36,375 0.4250 -5.17%
2021-04-08 0 0.580 0.560 0.620 - - 0 0 - 0.446 0.431 0.477 - - 0 - 0.00%
2021-04-07 0 0.580 0.580 0.620 0.550 0.590 280,000 161,560 0.5770 0.446 0.446 0.477 0.423 0.454 363,752 0.4441 3.57%
2021-04-01 0 0.560 0.550 0.590 - - 0 0 - 0.431 0.423 0.454 - - 0 - 0.00%
2021-03-31 0 0.560 0.560 0.580 0.560 0.570 126,000 70,580 0.5602 0.431 0.431 0.446 0.431 0.439 163,689 0.4312 -3.45%
2021-03-30 0 0.580 0.570 0.620 0.580 0.580 190,000 110,200 0.5800 0.446 0.439 0.477 0.446 0.446 246,832 0.4465 0.00%
2021-03-29 0 0.580 0.570 0.580 0.580 0.590 52,000 30,180 0.5804 0.446 0.439 0.446 0.446 0.454 67,554 0.4468 0.00%
2021-03-26 0 0.580 0.580 0.620 0.580 0.580 2,000 1,160 0.5800 0.446 0.446 0.477 0.446 0.446 2,598 0.4465 0.00%
2021-03-25 0 0.580 0.580 0.620 0.560 0.670 232,200 136,379 0.5873 0.446 0.446 0.477 0.431 0.516 301,655 0.4521 0.00%
2021-03-24 0 0.580 0.570 0.580 - - 0 0 - 0.446 0.439 0.446 - - 0 - -1.69%
2021-03-23 0 0.590 0.560 0.590 - - 0 0 - 0.454 0.431 0.454 - - 0 - 0.00%
2021-03-22 0 0.590 0.570 0.590 - - 0 0 - 0.454 0.439 0.454 - - 0 - 0.00%
2021-03-19 0 0.590 0.590 0.600 0.580 0.590 118,000 69,060 0.5853 0.454 0.454 0.462 0.446 0.454 153,296 0.4505 1.72%
2021-03-18 0 0.580 0.570 0.620 0.580 0.590 16,000 9,320 0.5825 0.446 0.439 0.477 0.446 0.454 20,786 0.4484 3.57%
2021-03-17 0 0.560 0.560 0.580 0.560 0.560 36,000 20,160 0.5600 0.431 0.431 0.446 0.431 0.431 46,768 0.4311 0.00%
2021-03-16 0 0.560 0.560 0.570 - - 0 0 - 0.431 0.431 0.439 - - 0 - 0.00%
2021-03-15 0 0.560 0.550 0.580 - - 0 0 - 0.431 0.423 0.446 - - 0 - 0.00%
2021-03-12 0 0.560 0.560 0.580 0.560 0.560 8,000 4,480 0.5600 0.431 0.431 0.446 0.431 0.431 10,393 0.4311 0.00%
2021-03-11 0 0.560 0.550 0.580 0.550 0.580 238,000 137,220 0.5766 0.431 0.423 0.446 0.423 0.446 309,190 0.4438 1.82%
2021-03-10 0 0.550 0.540 0.550 0.550 0.550 2,000 1,100 0.5500 0.423 0.416 0.423 0.423 0.423 2,598 0.4234 0.00%
2021-03-09 0 0.550 0.530 0.580 0.520 0.560 284,000 151,640 0.5339 0.423 0.408 0.446 0.400 0.431 368,949 0.4110 -3.51%
2021-03-08 0 0.570 0.570 0.590 0.560 0.600 116,000 69,320 0.5976 0.439 0.439 0.454 0.431 0.462 150,697 0.4600 -5.00%
2021-03-05 0 0.600 0.600 0.640 0.550 0.640 68,000 40,080 0.5894 0.462 0.462 0.493 0.423 0.493 88,340 0.4537 1.69%
2021-03-04 0 0.590 0.560 0.590 0.590 0.590 16,000 9,440 0.5900 0.454 0.431 0.454 0.454 0.454 20,786 0.4542 0.00%
2021-03-03 0 0.590 0.560 0.620 - - 0 0 - 0.454 0.431 0.477 - - 0 - 0.00%
2021-03-02 0 0.590 0.590 0.640 - - 2,000 1,180 0.5900 0.454 0.454 0.493 - - 2,598 0.4542 1.72%
2021-03-01 0 0.580 0.560 0.620 - - 0 0 - 0.446 0.431 0.477 - - 0 - 0.00%
2021-02-26 0 0.580 0.560 0.600 - - 0 0 - 0.446 0.431 0.462 - - 0 - 0.00%
2021-02-25 0 0.580 0.570 0.620 0.560 0.600 44,000 25,580 0.5814 0.446 0.439 0.477 0.431 0.462 57,161 0.4475 -3.33%
2021-02-24 0 0.600 0.600 0.650 0.550 0.600 180,000 101,800 0.5656 0.462 0.462 0.500 0.423 0.462 233,841 0.4353 -3.23%
2021-02-23 0 0.620 0.600 0.650 0.590 0.680 122,000 80,440 0.6593 0.477 0.462 0.500 0.454 0.523 158,492 0.5075 10.71%
2021-02-22 0 0.560 0.550 0.640 0.560 0.600 100,000 58,260 0.5826 0.431 0.423 0.493 0.431 0.462 129,912 0.4485 -6.67%
2021-02-19 0 0.600 0.600 0.630 0.600 0.630 32,000 19,500 0.6094 0.462 0.462 0.485 0.462 0.485 41,572 0.4691 -10.45%
2021-02-18 0 0.670 0.670 0.700 0.650 0.650 10,000 6,500 0.6500 0.516 0.516 0.539 0.500 0.500 12,991 0.5003 6.01%
2021-02-17 0 0.650 0.650 0.690 0.650 0.780 736,000 510,820 0.6940 0.486 0.486 0.516 0.486 0.584 983,381 0.5195 8.33%
2021-02-16 0 0.600 0.600 0.660 0.580 0.660 94,000 57,740 0.6143 0.449 0.449 0.494 0.434 0.494 125,595 0.4597 0.00%
2021-02-11 0 0.600 0.600 0.660 0.600 0.600 100,000 60,000 0.6000 0.449 0.449 0.494 0.449 0.449 133,612 0.4491 0.00%
2021-02-10 0 0.600 0.590 0.650 0.600 0.600 4,000 2,400 0.6000 0.449 0.442 0.486 0.449 0.449 5,344 0.4491 1.69%
2021-02-09 0 0.590 0.590 0.630 0.560 0.610 34,000 20,020 0.5888 0.442 0.442 0.472 0.419 0.457 45,428 0.4407 3.51%
2021-02-08 0 0.570 0.570 0.610 0.570 0.570 30,000 17,100 0.5700 0.427 0.427 0.457 0.427 0.427 40,083 0.4266 0.00%
2021-02-05 0 0.570 0.570 0.590 0.540 0.590 240,000 136,280 0.5678 0.427 0.427 0.442 0.404 0.442 320,668 0.4250 0.00%
2021-02-04 0 0.570 0.570 0.650 0.560 0.590 102,000 58,500 0.5735 0.427 0.427 0.486 0.419 0.442 136,284 0.4293 -1.72%
2021-02-03 0 0.580 0.580 0.590 0.560 0.580 252,000 143,480 0.5694 0.434 0.434 0.442 0.419 0.434 336,701 0.4261 0.00%
2021-02-02 0 0.580 0.580 0.620 0.580 0.620 246,000 147,280 0.5987 0.434 0.434 0.464 0.434 0.464 328,685 0.4481 -3.33%
2021-02-01 0 0.600 0.590 0.600 0.550 0.640 184,000 109,700 0.5962 0.449 0.442 0.449 0.412 0.479 245,845 0.4462 -3.23%
2021-01-29 0 0.620 0.620 0.650 0.560 0.810 582,000 380,500 0.6538 0.464 0.464 0.486 0.419 0.606 777,619 0.4893 -22.50%
2021-01-28 0 0.800 0.780 0.800 0.710 0.810 158,000 123,520 0.7818 0.599 0.584 0.599 0.531 0.606 211,106 0.5851 1.27%
2021-01-27 0 0.790 0.750 0.790 0.700 0.790 344,000 251,760 0.7319 0.591 0.561 0.591 0.524 0.591 459,624 0.5478 3.95%
2021-01-26 0 0.760 0.730 0.760 - - 0 0 - 0.569 0.546 0.569 - - 0 - -2.56%
2021-01-25 0 0.780 0.760 0.780 0.730 0.780 408,000 312,860 0.7668 0.584 0.569 0.584 0.546 0.584 545,135 0.5739 6.85%
2021-01-22 0 0.730 0.730 0.780 0.730 0.800 608,000 460,000 0.7566 0.546 0.546 0.584 0.546 0.599 812,358 0.5663 -9.88%
2021-01-21 0 0.810 0.800 0.810 0.760 0.970 3,732,000 3,089,960 0.8280 0.606 0.599 0.606 0.569 0.726 4,986,385 0.6197 -10.99%
2021-01-20 0 0.910 0.900 0.910 0.580 0.920 3,494,000 2,596,840 0.7432 0.681 0.674 0.681 0.434 0.689 4,668,389 0.5563 51.67%
2021-01-19 0 0.600 0.590 0.600 0.490 0.680 2,422,000 1,510,340 0.6236 0.449 0.442 0.449 0.367 0.509 3,236,073 0.4667 29.03%
2021-01-18 0 0.465 0.430 0.490 0.450 0.470 32,000 14,700 0.4594 0.348 0.322 0.367 0.337 0.352 42,756 0.3438 -2.11%
2021-01-15 0 0.475 0.475 0.485 0.470 0.475 4,000 1,890 0.4725 0.356 0.356 0.363 0.352 0.356 5,344 0.3536 0.00%
2021-01-14 0 0.475 0.470 0.495 0.475 0.475 22,000 10,450 0.4750 0.356 0.352 0.370 0.356 0.356 29,395 0.3555 1.06%
2021-01-13 0 0.470 0.465 0.495 0.470 0.495 12,000 5,880 0.4900 0.352 0.348 0.370 0.352 0.370 16,033 0.3667 0.00%
2021-01-12 0 0.470 0.465 0.485 0.470 0.470 2,000 940 0.4700 0.352 0.348 0.363 0.352 0.352 2,672 0.3518 0.00%
2021-01-11 0 0.470 0.470 0.495 0.460 0.460 2,000 920 0.4600 0.352 0.352 0.370 0.344 0.344 2,672 0.3443 1.08%
2021-01-08 0 0.465 0.465 0.490 0.465 0.470 20,000 9,310 0.4655 0.348 0.348 0.367 0.348 0.352 26,722 0.3484 -1.06%
2021-01-07 0 0.470 0.470 0.495 0.470 0.470 2,000 940 0.4700 0.352 0.352 0.370 0.352 0.352 2,672 0.3518 -3.09%
2021-01-06 0 0.485 0.470 0.485 0.450 0.495 60,000 27,890 0.4648 0.363 0.352 0.363 0.337 0.370 80,167 0.3479 1.04%
2021-01-05 0 0.480 0.465 0.510 0.480 0.480 4,000 1,920 0.4800 0.359 0.348 0.382 0.359 0.359 5,344 0.3593 0.00%
2021-01-04 0 0.480 0.465 0.510 - - 0 0 - 0.359 0.348 0.382 - - 0 - 0.00%
2020-12-31 0 0.480 0.480 0.510 0.475 0.480 90,000 43,180 0.4798 0.359 0.359 0.382 0.356 0.359 120,250 0.3591 -3.03%
2020-12-30 0 0.495 0.495 0.500 0.495 0.495 14,000 6,930 0.4950 0.370 0.370 0.374 0.370 0.370 18,706 0.3705 0.00%
2020-12-29 0 0.495 0.475 0.520 - - 0 0 - 0.370 0.356 0.389 - - 0 - 0.00%
2020-12-28 0 0.495 0.475 0.500 0.455 0.495 22,000 10,810 0.4914 0.370 0.356 0.374 0.341 0.370 29,395 0.3678 3.13%
2020-12-24 0 0.480 0.475 0.495 - - 0 0 - 0.359 0.356 0.370 - - 0 - 0.00%
2020-12-23 0 0.480 0.445 0.495 - - 0 0 - 0.359 0.333 0.370 - - 0 - 0.00%
2020-12-22 0 0.480 0.455 0.495 - - 0 0 - 0.359 0.341 0.370 - - 0 - 0.00%
2020-12-21 0 0.480 0.455 0.495 - - 0 0 - 0.359 0.341 0.370 - - 0 - 0.00%
2020-12-18 0 0.480 0.475 0.480 0.480 0.480 10,000 4,800 0.4800 0.359 0.356 0.359 0.359 0.359 13,361 0.3593 0.00%
2020-12-17 0 0.480 0.480 0.495 0.480 0.485 18,000 8,660 0.4811 0.359 0.359 0.370 0.359 0.363 24,050 0.3601 -4.00%
2020-12-16 0 0.500 0.495 0.520 - - 0 0 - 0.374 0.370 0.389 - - 0 - 0.00%
2020-12-15 0 0.500 0.480 0.500 0.500 0.500 10,000 5,000 0.5000 0.374 0.359 0.374 0.374 0.374 13,361 0.3742 0.00%
2020-12-14 0 0.500 0.485 0.500 - - 0 0 - 0.374 0.363 0.374 - - 0 - 0.00%
2020-12-11 0 0.500 0.480 0.500 - - 0 0 - 0.374 0.359 0.374 - - 0 - 0.00%
2020-12-10 0 0.500 0.480 0.500 - - 0 0 - 0.374 0.359 0.374 - - 0 - 0.00%
2020-12-09 0 0.500 0.485 0.500 0.485 0.500 14,000 6,960 0.4971 0.374 0.363 0.374 0.363 0.374 18,706 0.3721 0.00%
2020-12-08 0 0.500 0.500 0.540 0.480 0.500 12,000 5,960 0.4967 0.374 0.374 0.404 0.359 0.374 16,033 0.3717 3.09%
2020-12-07 0 0.485 0.485 0.500 0.485 0.485 4,000 1,940 0.4850 0.363 0.363 0.374 0.363 0.363 5,344 0.3630 -1.02%
2020-12-04 0 0.490 0.490 0.520 - - 0 0 - 0.367 0.367 0.389 - - 0 - 1.03%
2020-12-03 0 0.485 0.480 0.520 0.485 0.485 20,000 9,700 0.4850 0.363 0.359 0.389 0.363 0.363 26,722 0.3630 -3.00%
2020-12-02 0 0.500 0.485 0.540 0.500 0.500 16,000 8,000 0.5000 0.374 0.363 0.404 0.374 0.374 21,378 0.3742 0.00%
2020-12-01 0 0.500 0.500 0.540 0.500 0.500 54,000 27,000 0.5000 0.374 0.374 0.404 0.374 0.374 72,150 0.3742 -1.96%
2020-11-30 0 0.510 0.500 0.540 - - 0 0 - 0.382 0.374 0.404 - - 0 - 0.00%
2020-11-27 0 0.510 0.500 0.550 - - 0 0 - 0.382 0.374 0.412 - - 0 - 0.00%
2020-11-26 0 0.510 0.500 0.510 0.510 0.520 34,000 17,360 0.5106 0.382 0.374 0.382 0.382 0.389 45,428 0.3821 -1.92%
2020-11-25 0 0.520 0.520 0.570 0.520 0.520 32,000 16,640 0.5200 0.389 0.389 0.427 0.389 0.389 42,756 0.3892 0.00%
2020-11-24 0 0.520 0.520 0.580 0.520 0.620 116,000 65,720 0.5666 0.389 0.389 0.434 0.389 0.464 154,989 0.4240 4.00%
2020-11-23 0 0.500 0.500 0.570 0.500 0.500 20,000 10,000 0.5000 0.374 0.374 0.427 0.374 0.374 26,722 0.3742 -1.96%
2020-11-20 0 0.510 0.500 0.530 0.510 0.520 64,000 32,960 0.5150 0.382 0.374 0.397 0.382 0.389 85,511 0.3854 -7.27%
2020-11-19 0 0.550 0.510 0.550 - - 0 0 - 0.412 0.382 0.412 - - 0 - -1.79%
2020-11-18 0 0.560 0.510 0.570 0.530 0.560 6,000 3,260 0.5433 0.419 0.382 0.427 0.397 0.419 8,017 0.4067 12.00%
2020-11-17 0 0.500 0.500 0.540 0.500 0.500 20,000 10,000 0.5000 0.374 0.374 0.404 0.374 0.374 26,722 0.3742 0.00%
2020-11-16 0 0.500 0.500 0.530 0.500 0.530 106,000 54,000 0.5094 0.374 0.374 0.397 0.374 0.397 141,628 0.3813 -7.41%
2020-11-13 0 0.540 0.530 0.560 0.530 0.590 134,000 73,880 0.5513 0.404 0.397 0.419 0.397 0.442 179,040 0.4126 -5.26%
2020-11-12 0 0.570 0.550 0.580 0.550 0.570 60,000 33,640 0.5607 0.427 0.412 0.434 0.412 0.427 80,167 0.4196 -3.39%
2020-11-11 0 0.590 0.550 0.600 - - 0 0 - 0.442 0.412 0.449 - - 0 - 0.00%
2020-11-10 0 0.590 0.570 0.600 0.550 0.640 62,000 36,240 0.5845 0.442 0.427 0.449 0.412 0.479 82,839 0.4375 18.00%
2020-11-09 0 0.500 0.500 0.550 0.495 0.570 120,000 63,320 0.5277 0.374 0.374 0.412 0.370 0.427 160,334 0.3949 8.70%
2020-11-06 0 0.460 0.460 0.495 0.455 0.460 6,000 2,750 0.4583 0.344 0.344 0.370 0.341 0.344 8,017 0.3430 -7.07%
2020-11-05 0 0.495 0.450 0.495 0.450 0.500 72,000 35,560 0.4939 0.370 0.337 0.370 0.337 0.374 96,200 0.3696 10.00%
2020-11-04 0 0.450 0.450 0.495 0.450 0.480 34,000 15,420 0.4535 0.337 0.337 0.370 0.337 0.359 45,428 0.3394 -3.23%
2020-11-03 0 0.465 0.455 0.465 - - 0 0 - 0.348 0.341 0.348 - - 0 - 0.00%
2020-11-02 0 0.465 0.450 0.495 - - 0 0 - 0.348 0.337 0.370 - - 0 - 0.00%
2020-10-30 0 0.465 0.455 0.495 - - 0 0 - 0.348 0.341 0.370 - - 0 - 0.00%
2020-10-29 0 0.465 0.455 0.495 0.465 0.465 8,000 3,720 0.4650 0.348 0.341 0.370 0.348 0.348 10,689 0.3480 0.00%
2020-10-28 0 0.465 0.465 0.470 0.460 0.470 46,000 21,460 0.4665 0.348 0.348 0.352 0.344 0.352 61,461 0.3492 -7.00%
2020-10-27 0 0.500 0.490 0.495 0.500 0.500 66,000 33,000 0.5000 0.374 0.367 0.370 0.374 0.374 88,184 0.3742 -5.66%
2020-10-23 0 0.530 0.500 0.530 - - 20,000 10,600 0.5300 0.397 0.374 0.397 - - 26,722 0.3967 0.00%
2020-10-22 0 0.530 0.510 0.530 - - 0 0 - 0.397 0.382 0.397 - - 0 - 0.00%
2020-10-21 0 0.530 0.510 0.530 - - 0 0 - 0.397 0.382 0.397 - - 0 - 0.00%
2020-10-20 0 0.530 0.510 0.540 - - 0 0 - 0.397 0.382 0.404 - - 0 - 0.00%
2020-10-19 0 0.530 0.500 0.530 - - 0 0 - 0.397 0.374 0.397 - - 0 - 0.00%
2020-10-16 0 0.530 0.510 0.530 - - 0 0 - 0.397 0.382 0.397 - - 0 - 0.00%
2020-10-15 0 0.530 0.500 0.550 - - 0 0 - 0.397 0.374 0.412 - - 0 - 0.00%
2020-10-14 0 0.530 0.500 0.550 0.530 0.530 20,000 10,600 0.5300 0.397 0.374 0.412 0.397 0.397 26,722 0.3967 0.00%
2020-10-12 0 0.530 0.510 0.530 - - 0 0 - 0.397 0.382 0.397 - - 0 - -1.85%
2020-10-09 0 0.540 0.510 0.550 - - 0 0 - 0.404 0.382 0.412 - - 0 - 0.00%
2020-10-08 0 0.540 0.510 0.550 - - 0 0 - 0.404 0.382 0.412 - - 0 - 0.00%
2020-10-07 0 0.540 0.490 0.580 0.490 0.540 6,000 3,100 0.5167 0.404 0.367 0.434 0.367 0.404 8,017 0.3867 1.89%
2020-10-06 0 0.530 0.485 0.540 - - 0 0 - 0.397 0.363 0.404 - - 0 - 0.00%
2020-10-05 0 0.530 0.485 0.540 - - 0 0 - 0.397 0.363 0.404 - - 0 - 0.00%
2020-09-30 0 0.530 0.500 0.530 0.500 0.530 20,000 10,480 0.5240 0.397 0.374 0.397 0.374 0.397 26,722 0.3922 3.92%
2020-09-29 0 0.510 0.480 0.530 - - 0 0 - 0.382 0.359 0.397 - - 0 - 6.25%
2020-09-28 0 0.480 0.475 0.540 0.480 0.480 2,000 960 0.4800 0.359 0.356 0.404 0.359 0.359 2,672 0.3593 -4.00%
2020-09-25 0 0.500 0.490 0.540 - - 0 0 - 0.374 0.367 0.404 - - 0 - 0.00%
2020-09-24 0 0.500 0.480 0.540 0.500 0.500 2,000 1,000 0.5000 0.374 0.359 0.404 0.374 0.374 2,672 0.3742 0.00%
2020-09-23 0 0.500 0.480 0.540 - - 0 0 - 0.374 0.359 0.404 - - 0 - 0.00%
2020-09-22 0 0.500 0.480 0.540 0.500 0.500 8,000 4,000 0.5000 0.374 0.359 0.404 0.374 0.374 10,689 0.3742 0.00%
2020-09-21 0 0.500 0.485 0.550 - - 0 0 - 0.374 0.363 0.412 - - 0 - 0.00%
2020-09-18 0 0.500 0.485 0.560 - - 0 0 - 0.374 0.363 0.419 - - 0 - 0.00%
2020-09-17 0 0.500 0.485 0.580 - - 0 0 - 0.374 0.363 0.434 - - 0 - 0.00%
2020-09-16 0 0.500 0.485 0.540 - - 0 0 - 0.374 0.363 0.404 - - 0 - 0.00%
2020-09-15 0 0.500 0.485 0.540 - - 0 0 - 0.374 0.363 0.404 - - 0 - 0.00%
2020-09-14 0 0.500 0.480 0.540 0.500 0.500 20,000 10,000 0.5000 0.374 0.359 0.404 0.374 0.374 26,722 0.3742 0.00%
2020-09-11 0 0.500 0.480 0.500 - - 0 0 - 0.374 0.359 0.374 - - 0 - 0.00%
2020-09-10 0 0.500 0.485 0.540 - - 0 0 - 0.374 0.363 0.404 - - 0 - 0.00%
2020-09-09 0 0.500 0.500 0.520 0.500 0.500 98,000 49,000 0.5000 0.374 0.374 0.389 0.374 0.374 130,939 0.3742 0.00%
2020-09-08 0 0.500 0.490 0.540 - - 4,000 1,960 0.4900 0.374 0.367 0.404 - - 5,344 0.3667 0.00%
2020-09-07 0 0.500 0.490 0.580 0.500 0.510 58,000 29,520 0.5090 0.374 0.367 0.434 0.374 0.382 77,495 0.3809 -5.66%
2020-09-04 0 0.530 0.510 0.580 - - 0 0 - 0.397 0.382 0.434 - - 0 - 0.00%
2020-09-03 0 0.530 0.520 0.580 - - 0 0 - 0.397 0.389 0.434 - - 0 - 0.00%
2020-09-02 0 0.530 0.510 0.570 - - 0 0 - 0.397 0.382 0.427 - - 0 - 0.00%
2020-09-01 0 0.530 0.510 0.580 0.510 0.530 6,000 3,140 0.5233 0.397 0.382 0.434 0.382 0.397 8,017 0.3917 0.00%
2020-08-31 0 0.530 0.510 0.580 - - 0 0 - 0.397 0.382 0.434 - - 0 - 0.00%
2020-08-28 0 0.530 0.510 0.550 - - 0 0 - 0.397 0.382 0.412 - - 0 - 0.00%
2020-08-27 0 0.530 0.530 0.590 0.520 0.550 44,000 23,700 0.5386 0.397 0.397 0.442 0.389 0.412 58,789 0.4031 -3.64%
2020-08-26 0 0.550 0.550 0.590 - - 0 0 - 0.412 0.412 0.442 - - 0 - 0.00%
2020-08-25 0 0.550 0.550 0.590 - - 0 0 - 0.412 0.412 0.442 - - 0 - 0.00%
2020-08-24 0 0.550 0.550 0.590 - - 0 0 - 0.412 0.412 0.442 - - 0 - 0.00%
2020-08-21 0 0.550 0.550 0.590 - - 0 0 - 0.412 0.412 0.442 - - 0 - 0.00%
2020-08-20 0 0.550 0.550 0.590 - - 0 0 - 0.412 0.412 0.442 - - 0 - 0.00%
2020-08-19 0 0.550 0.550 0.590 - - 0 0 - 0.412 0.412 0.442 - - 0 - 0.00%
2020-08-18 0 0.550 0.550 0.590 0.550 0.550 4,000 2,200 0.5500 0.412 0.412 0.442 0.412 0.412 5,344 0.4116 -1.79%
2020-08-17 0 0.560 0.560 0.590 - - 0 0 - 0.419 0.419 0.442 - - 0 - 0.00%
2020-08-14 0 0.560 0.560 0.590 - - 0 0 - 0.419 0.419 0.442 - - 0 - 0.00%
2020-08-13 0 0.560 0.560 0.580 0.560 0.570 50,000 28,220 0.5644 0.419 0.419 0.434 0.419 0.427 66,806 0.4224 -3.45%
2020-08-12 0 0.580 0.540 0.580 0.550 0.580 8,000 4,520 0.5650 0.434 0.404 0.434 0.412 0.434 10,689 0.4229 5.45%
2020-08-11 0 0.550 0.550 0.590 0.550 0.560 8,000 4,420 0.5525 0.412 0.412 0.442 0.412 0.419 10,689 0.4135 -3.51%
2020-08-10 0 0.570 0.520 0.590 0.540 0.570 106,000 58,220 0.5492 0.427 0.389 0.442 0.404 0.427 141,628 0.4111 5.56%
2020-08-07 0 0.540 0.510 0.560 0.510 0.510 2,000 1,020 0.5100 0.404 0.382 0.419 0.382 0.382 2,672 0.3817 0.00%
2020-08-06 0 0.540 0.520 0.570 0.530 0.540 26,000 14,000 0.5385 0.404 0.389 0.427 0.397 0.404 34,739 0.4030 5.88%
2020-08-05 0 0.510 0.510 0.540 0.500 0.510 114,000 58,120 0.5098 0.382 0.382 0.404 0.374 0.382 152,317 0.3816 0.00%
2020-08-04 0 0.510 0.510 0.550 0.510 0.520 52,000 26,540 0.5104 0.382 0.382 0.412 0.382 0.389 69,478 0.3820 -3.77%
2020-08-03 0 0.530 0.510 0.580 - - 0 0 - 0.397 0.382 0.434 - - 0 - 0.00%
2020-07-31 0 0.530 0.520 0.590 0.530 0.530 4,000 2,120 0.5300 0.397 0.389 0.442 0.397 0.397 5,344 0.3967 -8.62%
2020-07-30 0 0.580 0.570 0.580 0.580 0.580 2,000 1,160 0.5800 0.434 0.427 0.434 0.434 0.434 2,672 0.4341 3.57%
2020-07-29 0 0.560 0.560 0.590 0.560 0.560 20,000 11,200 0.5600 0.419 0.419 0.442 0.419 0.419 26,722 0.4191 -3.45%
2020-07-28 0 0.580 0.530 0.590 - - 0 0 - 0.434 0.397 0.442 - - 0 - 0.00%
2020-07-27 0 0.580 0.550 0.590 0.520 0.580 10,000 5,480 0.5480 0.434 0.412 0.442 0.389 0.434 13,361 0.4101 3.57%
2020-07-24 0 0.560 0.560 0.590 - - 0 0 - 0.419 0.419 0.442 - - 0 - 0.00%
2020-07-23 0 0.560 0.540 0.590 0.560 0.560 4,000 2,240 0.5600 0.419 0.404 0.442 0.419 0.419 5,344 0.4191 -3.45%
2020-07-22 0 0.580 0.560 0.590 - - 0 0 - 0.434 0.419 0.442 - - 0 - 0.00%
2020-07-21 0 0.580 0.580 0.590 0.560 0.580 46,000 26,580 0.5778 0.434 0.434 0.442 0.419 0.434 61,461 0.4325 1.75%
2020-07-20 0 0.570 0.570 0.580 0.560 0.590 72,000 40,400 0.5611 0.427 0.427 0.434 0.419 0.442 96,200 0.4200 -1.72%
2020-07-17 0 0.580 0.550 0.630 - - 0 0 - 0.434 0.412 0.472 - - 0 - 0.00%
2020-07-16 0 0.580 0.560 0.590 0.580 0.580 4,000 2,320 0.5800 0.434 0.419 0.442 0.434 0.434 5,344 0.4341 -3.33%
2020-07-15 0 0.600 0.580 0.640 0.600 0.610 52,000 31,700 0.6096 0.449 0.434 0.479 0.449 0.457 69,478 0.4563 -1.64%
2020-07-14 0 0.610 0.600 0.630 0.600 0.640 444,000 277,740 0.6255 0.457 0.449 0.472 0.449 0.479 593,235 0.4682 -11.59%
2020-07-13 0 0.690 0.690 0.720 0.620 0.700 76,000 50,020 0.6582 0.516 0.516 0.539 0.464 0.524 101,545 0.4926 4.55%
2020-07-10 0 0.660 0.660 0.680 0.660 0.680 36,000 24,160 0.6711 0.494 0.494 0.509 0.494 0.509 48,100 0.5023 -5.71%
2020-07-09 0 0.700 0.700 0.720 0.670 0.700 52,000 36,180 0.6958 0.524 0.524 0.539 0.501 0.524 69,478 0.5207 -2.78%
2020-07-08 0 0.720 0.710 0.740 0.720 0.720 6,000 4,320 0.7200 0.539 0.531 0.554 0.539 0.539 8,017 0.5389 0.00%
2020-07-07 0 0.720 0.720 0.760 0.710 0.720 514,000 367,460 0.7149 0.539 0.539 0.569 0.531 0.539 686,764 0.5351 4.35%
2020-07-06 0 0.690 0.690 0.710 0.650 0.710 568,000 381,620 0.6719 0.516 0.516 0.531 0.486 0.531 758,914 0.5029 9.52%
2020-07-03 0 0.630 0.620 0.670 0.630 0.670 202,000 135,260 0.6696 0.472 0.464 0.501 0.472 0.501 269,895 0.5012 -4.55%
2020-07-02 0 0.660 0.650 0.660 0.620 0.660 36,000 22,400 0.6222 0.494 0.486 0.494 0.464 0.494 48,100 0.4657 8.20%
2020-06-30 0 0.610 0.610 0.640 0.610 0.610 4,000 2,440 0.6100 0.457 0.457 0.479 0.457 0.457 5,344 0.4565 5.17%
2020-06-29 0 0.580 0.580 0.660 0.580 0.600 4,000 2,360 0.5900 0.434 0.434 0.494 0.434 0.449 5,344 0.4416 -4.92%
2020-06-26 0 0.610 0.600 0.660 - - 0 0 - 0.457 0.449 0.494 - - 0 - 0.00%
2020-06-24 0 0.610 0.610 0.650 0.610 0.650 206,000 133,680 0.6489 0.457 0.457 0.486 0.457 0.486 275,240 0.4857 1.67%
2020-06-23 0 0.600 0.600 0.660 0.600 0.600 2,000 1,200 0.6000 0.449 0.449 0.494 0.449 0.449 2,672 0.4491 0.37%
2020-06-22 0 0.620 0.620 0.660 0.620 0.660 222,000 146,040 0.6578 0.447 0.447 0.476 0.447 0.476 307,633 0.4747 -6.06%
2020-06-19 0 0.660 0.640 0.660 0.640 0.680 180,000 120,880 0.6716 0.476 0.462 0.476 0.462 0.491 249,432 0.4846 10.00%
2020-06-18 0 0.600 0.600 0.650 0.560 0.600 10,000 5,840 0.5840 0.433 0.433 0.469 0.404 0.433 13,857 0.4214 -3.23%
2020-06-17 0 0.620 0.610 0.650 0.620 0.680 166,000 110,740 0.6671 0.447 0.440 0.469 0.447 0.491 230,032 0.4814 -7.46%
2020-06-16 0 0.670 0.640 0.670 0.610 0.670 154,000 99,380 0.6453 0.483 0.462 0.483 0.440 0.483 213,403 0.4657 9.84%
2020-06-15 0 0.610 0.590 0.640 0.590 0.630 498,000 307,420 0.6173 0.440 0.426 0.462 0.426 0.455 690,096 0.4455 1.67%
2020-06-12 0 0.600 0.570 0.630 - - 0 0 - 0.433 0.411 0.455 - - 0 - 0.00%
2020-06-11 0 0.600 0.600 0.630 0.600 0.600 38,000 22,800 0.6000 0.433 0.433 0.455 0.433 0.433 52,658 0.4330 0.00%
2020-06-10 0 0.600 0.600 0.630 0.560 0.600 78,000 44,720 0.5733 0.433 0.433 0.455 0.404 0.433 108,087 0.4137 0.00%
2020-06-09 0 0.600 0.600 0.630 0.560 0.630 336,000 205,200 0.6107 0.433 0.433 0.455 0.404 0.455 465,607 0.4407 11.11%
2020-06-08 0 0.540 0.540 0.560 0.530 0.580 42,000 22,820 0.5433 0.390 0.390 0.404 0.382 0.419 58,201 0.3921 3.85%
2020-06-05 0 0.520 0.520 0.540 0.520 0.520 2,000 1,040 0.5200 0.375 0.375 0.390 0.375 0.375 2,771 0.3753 -3.70%
2020-06-04 0 0.540 0.510 0.570 - - 0 0 - 0.390 0.368 0.411 - - 0 - 0.00%
2020-06-03 0 0.540 0.540 0.570 0.540 0.540 2,000 1,080 0.5400 0.390 0.390 0.411 0.390 0.390 2,771 0.3897 0.00%
2020-06-02 0 0.540 0.540 0.570 0.500 0.540 40,000 20,120 0.5030 0.390 0.390 0.411 0.361 0.390 55,429 0.3630 0.00%
2020-06-01 0 0.540 0.540 0.550 0.510 0.540 4,000 2,100 0.5250 0.390 0.390 0.397 0.368 0.390 5,543 0.3789 1.89%
2020-05-29 0 0.530 0.510 0.570 - - 0 0 - 0.382 0.368 0.411 - - 0 - 0.00%
2020-05-28 0 0.530 0.510 0.560 - - 0 0 - 0.382 0.368 0.404 - - 0 - 0.00%
2020-05-27 0 0.530 0.510 0.580 - - 0 0 - 0.382 0.368 0.419 - - 0 - 0.00%
2020-05-26 0 0.530 0.530 0.590 0.530 0.580 120,000 66,900 0.5575 0.382 0.382 0.426 0.382 0.419 166,288 0.4023 3.92%
2020-05-25 0 0.510 0.510 0.580 - - 0 0 - 0.368 0.368 0.419 - - 0 - 2.00%
2020-05-22 0 0.500 0.485 0.590 0.500 0.510 38,000 19,020 0.5005 0.361 0.350 0.426 0.361 0.368 52,658 0.3612 -3.85%
2020-05-21 0 0.520 0.520 0.560 0.520 0.540 10,000 5,280 0.5280 0.375 0.375 0.404 0.375 0.390 13,857 0.3810 -7.14%
2020-05-20 0 0.560 0.560 0.610 0.560 0.560 2,000 1,120 0.5600 0.404 0.404 0.440 0.404 0.404 2,771 0.4041 -1.75%
2020-05-19 0 0.570 0.570 0.610 0.570 0.570 312,000 177,840 0.5700 0.411 0.411 0.440 0.411 0.411 432,349 0.4113 0.00%
2020-05-18 0 0.570 0.560 0.570 - - 0 0 - 0.411 0.404 0.411 - - 0 - 0.00%
2020-05-15 0 0.570 0.570 0.600 0.570 0.580 102,000 59,140 0.5798 0.411 0.411 0.433 0.411 0.419 141,345 0.4184 -1.72%
2020-05-14 0 0.580 0.580 0.600 0.570 0.580 14,000 8,100 0.5786 0.419 0.419 0.433 0.411 0.419 19,400 0.4175 -1.69%
2020-05-13 0 0.590 0.590 0.600 - - 0 0 - 0.426 0.426 0.433 - - 0 - 3.51%
2020-05-12 0 0.570 0.570 0.590 0.550 0.590 154,000 88,740 0.5762 0.411 0.411 0.426 0.397 0.426 213,403 0.4158 0.00%
2020-05-11 0 0.570 0.570 0.590 0.520 0.600 372,000 211,440 0.5684 0.411 0.411 0.426 0.375 0.433 515,493 0.4102 18.75%
2020-05-08 0 0.480 0.475 0.520 0.475 0.475 46,000 21,850 0.4750 0.346 0.343 0.375 0.343 0.343 63,744 0.3428 -2.04%
2020-05-07 0 0.490 0.480 0.520 - - 100 52 0.5200 0.354 0.346 0.375 - - 139 0.3753 0.00%
2020-05-06 0 0.490 0.480 0.520 - - 0 0 - 0.354 0.346 0.375 - - 0 - 0.00%
2020-05-05 0 0.490 0.480 0.520 0.490 0.490 6,000 2,940 0.4900 0.354 0.346 0.375 0.354 0.354 8,314 0.3536 0.00%
2020-05-04 0 0.490 0.480 0.520 - - 0 0 - 0.354 0.346 0.375 - - 0 - 0.00%
2020-04-29 0 0.490 0.480 0.520 0.490 0.490 2,000 980 0.4900 0.354 0.346 0.375 0.354 0.354 2,771 0.3536 -1.01%
2020-04-28 0 0.495 0.490 0.520 0.495 0.500 134,000 66,480 0.4961 0.357 0.354 0.375 0.357 0.361 185,688 0.3580 -1.00%
2020-04-27 0 0.500 0.500 0.520 0.485 0.500 40,000 19,790 0.4948 0.361 0.361 0.375 0.350 0.361 55,429 0.3570 2.04%
2020-04-24 0 0.490 0.470 0.490 - - 0 0 - 0.354 0.339 0.354 - - 0 - 0.00%
2020-04-23 0 0.490 0.475 0.500 - - 0 0 - 0.354 0.343 0.361 - - 0 - 0.00%
2020-04-22 0 0.490 0.465 0.490 - - 0 0 - 0.354 0.336 0.354 - - 0 - 0.00%
2020-04-21 0 0.490 0.470 0.520 0.490 0.490 30,000 14,700 0.4900 0.354 0.339 0.375 0.354 0.354 41,572 0.3536 0.00%
2020-04-20 0 0.490 0.490 0.520 - - 0 0 - 0.354 0.354 0.375 - - 0 - 0.00%
2020-04-17 0 0.490 0.490 0.520 - - 0 0 - 0.354 0.354 0.375 - - 0 - 0.00%
2020-04-16 0 0.490 0.480 0.520 - - 0 0 - 0.354 0.346 0.375 - - 0 - 0.00%
2020-04-15 0 0.490 0.470 0.520 0.490 0.490 24,000 11,760 0.4900 0.354 0.339 0.375 0.354 0.354 33,258 0.3536 0.00%
2020-04-14 0 0.490 0.470 0.520 - - 0 0 - 0.354 0.339 0.375 - - 0 - 0.00%
2020-04-09 0 0.490 0.470 0.520 0.485 0.490 20,000 9,790 0.4895 0.354 0.339 0.375 0.350 0.354 27,715 0.3532 0.00%
2020-04-08 0 0.490 0.480 0.510 - - 0 0 - 0.354 0.346 0.368 - - 0 - 0.00%
2020-04-07 0 0.490 0.460 0.490 - - 0 0 - 0.354 0.332 0.354 - - 0 - 0.00%
2020-04-06 0 0.490 0.460 0.495 0.460 0.500 72,000 34,690 0.4818 0.354 0.332 0.357 0.332 0.361 99,773 0.3477 -2.00%
2020-04-03 0 0.500 0.500 0.520 0.500 0.500 4,000 2,000 0.5000 0.361 0.361 0.375 0.361 0.361 5,543 0.3608 0.00%
2020-04-02 0 0.500 0.465 0.520 0.470 0.500 28,000 13,880 0.4957 0.361 0.336 0.375 0.339 0.361 38,801 0.3577 13.64%
2020-04-01 0 0.440 0.440 0.500 - - 0 0 - 0.318 0.318 0.361 - - 0 - 0.00%
2020-03-31 0 0.440 0.440 0.480 - - 0 0 - 0.318 0.318 0.346 - - 0 - 0.00%
2020-03-30 0 0.440 0.440 0.480 0.440 0.440 2,000 880 0.4400 0.318 0.318 0.346 0.318 0.318 2,771 0.3175 -4.35%
2020-03-27 0 0.460 0.440 0.495 - - 0 0 - 0.332 0.318 0.357 - - 0 - 0.00%
2020-03-26 0 0.460 0.440 0.480 0.460 0.460 4,000 1,840 0.4600 0.332 0.318 0.346 0.332 0.332 5,543 0.3320 5.75%
2020-03-25 0 0.435 0.435 0.460 0.435 0.460 218,000 95,190 0.4367 0.314 0.314 0.332 0.314 0.332 302,090 0.3151 3.57%
2020-03-24 0 0.420 0.415 0.475 0.420 0.420 2,000 840 0.4200 0.303 0.299 0.343 0.303 0.303 2,771 0.3031 0.00%
2020-03-23 0 0.420 0.420 0.460 0.415 0.460 82,000 34,400 0.4195 0.303 0.303 0.332 0.299 0.332 113,630 0.3027 -8.70%
2020-03-20 0 0.460 0.460 0.480 0.455 0.460 38,000 17,470 0.4597 0.332 0.332 0.346 0.328 0.332 52,658 0.3318 -5.15%
2020-03-19 0 0.485 0.430 0.495 0.440 0.495 62,000 27,600 0.4452 0.350 0.310 0.357 0.318 0.357 85,916 0.3212 -3.00%
2020-03-18 0 0.500 0.480 0.500 0.495 0.500 20,000 9,980 0.4990 0.361 0.346 0.361 0.357 0.361 27,715 0.3601 8.70%
2020-03-17 0 0.460 0.455 0.465 0.460 0.465 52,000 24,150 0.4644 0.332 0.328 0.336 0.332 0.336 72,058 0.3351 -3.16%
2020-03-16 0 0.475 0.475 0.520 0.475 0.485 30,000 14,510 0.4837 0.343 0.343 0.375 0.343 0.350 41,572 0.3490 -2.06%
2020-03-13 0 0.485 0.455 0.495 0.420 0.490 672,000 291,330 0.4335 0.350 0.328 0.357 0.303 0.354 931,213 0.3128 -3.00%
2020-03-12 0 0.500 0.495 0.520 0.490 0.520 18,000 8,980 0.4989 0.361 0.357 0.375 0.354 0.375 24,943 0.3600 0.00%
2020-03-11 0 0.500 0.500 0.510 0.495 0.520 14,000 7,110 0.5079 0.361 0.361 0.368 0.357 0.375 19,400 0.3665 2.04%
2020-03-10 0 0.490 0.490 0.510 0.490 0.495 46,000 22,630 0.4920 0.354 0.354 0.368 0.354 0.357 63,744 0.3550 -3.92%
2020-03-09 0 0.510 0.465 0.540 - - 0 0 - 0.368 0.336 0.390 - - 0 - 0.00%
2020-03-06 0 0.510 0.500 0.530 - - 2,000 1,000 0.5000 0.368 0.361 0.382 - - 2,771 0.3608 0.00%
2020-03-05 0 0.510 0.510 0.540 0.500 0.540 94,000 47,860 0.5091 0.368 0.368 0.390 0.361 0.390 130,259 0.3674 0.00%
2020-03-04 0 0.510 0.485 0.540 - - 0 0 - 0.368 0.350 0.390 - - 0 - 0.00%
2020-03-03 0 0.510 0.490 0.510 - - 0 0 - 0.368 0.354 0.368 - - 0 - 0.00%
2020-03-02 0 0.510 0.460 0.510 0.500 0.510 22,000 11,100 0.5045 0.368 0.332 0.368 0.361 0.368 30,486 0.3641 2.00%
2020-02-28 0 0.500 0.480 0.530 - - 0 0 - 0.361 0.346 0.382 - - 0 - 0.00%
2020-02-27 0 0.500 0.500 0.520 0.500 0.500 2,000 1,000 0.5000 0.361 0.361 0.375 0.361 0.361 2,771 0.3608 -1.96%
2020-02-26 0 0.510 0.500 0.540 0.500 0.510 52,000 26,160 0.5031 0.368 0.361 0.390 0.361 0.368 72,058 0.3630 -1.92%
2020-02-25 0 0.520 0.510 0.540 0.520 0.520 2,000 1,040 0.5200 0.375 0.368 0.390 0.375 0.375 2,771 0.3753 -3.70%
2020-02-24 0 0.540 0.520 0.540 0.540 0.570 48,000 26,820 0.5588 0.390 0.375 0.390 0.390 0.411 66,515 0.4032 3.85%
2020-02-21 0 0.520 0.510 0.530 0.500 0.530 92,000 47,340 0.5146 0.375 0.368 0.382 0.361 0.382 127,488 0.3713 5.05%
2020-02-20 0 0.495 0.495 0.520 0.495 0.520 44,000 22,370 0.5084 0.357 0.357 0.375 0.357 0.375 60,972 0.3669 0.00%
2020-02-19 0 0.495 0.490 0.495 - - 0 0 - 0.357 0.354 0.357 - - 0 - -1.00%
2020-02-18 0 0.500 0.480 0.500 - - 0 0 - 0.361 0.346 0.361 - - 0 - 0.00%
2020-02-17 0 0.500 0.500 0.530 0.500 0.510 50,000 25,190 0.5038 0.361 0.361 0.382 0.361 0.368 69,287 0.3636 3.09%
2020-02-14 0 0.485 0.485 0.500 0.485 0.490 30,000 14,650 0.4883 0.350 0.350 0.361 0.350 0.354 41,572 0.3524 0.00%
2020-02-13 0 0.485 0.485 0.500 0.485 0.490 34,000 16,590 0.4879 0.350 0.350 0.361 0.350 0.354 47,115 0.3521 -1.02%
2020-02-12 0 0.490 0.490 0.550 0.485 0.500 56,000 27,630 0.4934 0.354 0.354 0.397 0.350 0.361 77,601 0.3561 -2.00%
2020-02-11 0 0.500 0.500 0.580 0.500 0.540 86,000 45,300 0.5267 0.361 0.361 0.419 0.361 0.390 119,173 0.3801 1.01%
2020-02-10 0 0.495 0.490 0.495 0.495 0.495 44,000 21,780 0.4950 0.357 0.354 0.357 0.357 0.357 60,972 0.3572 3.13%
2020-02-07 0 0.480 0.480 0.540 0.480 0.550 56,000 29,540 0.5275 0.346 0.346 0.390 0.346 0.397 77,601 0.3807 -4.00%
2020-02-06 0 0.500 0.485 0.500 0.500 0.540 28,000 14,240 0.5086 0.361 0.350 0.361 0.361 0.390 38,801 0.3670 -3.85%
2020-02-05 0 0.520 0.520 0.550 0.445 0.520 104,000 53,610 0.5155 0.375 0.375 0.397 0.321 0.375 144,116 0.3720 9.47%
2020-02-04 0 0.475 0.470 0.520 0.470 0.475 32,000 15,110 0.4722 0.343 0.339 0.375 0.339 0.343 44,343 0.3407 1.06%
2020-02-03 0 0.470 0.470 0.500 0.470 0.470 50,000 23,500 0.4700 0.339 0.339 0.361 0.339 0.339 69,287 0.3392 0.00%
2020-01-31 0 0.470 0.450 0.490 0.450 0.465 178,000 81,100 0.4556 0.339 0.325 0.354 0.325 0.336 246,661 0.3288 -6.00%
2020-01-30 0 0.500 0.460 0.500 0.500 0.500 34,000 17,000 0.5000 0.361 0.332 0.361 0.361 0.361 47,115 0.3608 2.04%
2020-01-29 0 0.490 0.490 0.530 0.490 0.550 64,000 33,380 0.5216 0.354 0.354 0.382 0.354 0.397 88,687 0.3764 2.08%
2020-01-24 0 0.480 0.450 0.520 0.480 0.480 2,000 960 0.4800 0.346 0.325 0.375 0.346 0.346 2,771 0.3464 0.00%
2020-01-23 0 0.480 0.480 0.495 0.480 0.485 102,000 48,980 0.4802 0.346 0.346 0.357 0.346 0.350 141,345 0.3465 0.00%
2020-01-22 0 0.480 0.480 0.490 0.480 0.490 64,000 30,950 0.4836 0.346 0.346 0.354 0.346 0.354 88,687 0.3490 -2.04%
2020-01-21 0 0.490 0.485 0.530 0.490 0.495 24,000 11,860 0.4942 0.354 0.350 0.382 0.354 0.357 33,258 0.3566 -1.01%
2020-01-20 0 0.495 0.485 0.500 0.495 0.495 30,000 14,850 0.4950 0.357 0.350 0.361 0.357 0.357 41,572 0.3572 -1.00%
2020-01-17 0 0.500 0.480 0.530 - - 0 0 - 0.361 0.346 0.382 - - 0 - 0.00%
2020-01-16 0 0.500 0.500 0.530 0.415 0.500 272,000 124,880 0.4591 0.361 0.361 0.382 0.299 0.361 376,920 0.3313 0.00%
2020-01-15 0 0.500 0.500 0.550 - - 0 0 - 0.361 0.361 0.397 - - 0 - 0.00%
2020-01-14 0 0.500 0.500 0.530 0.500 0.500 58,000 29,000 0.5000 0.361 0.361 0.382 0.361 0.361 80,373 0.3608 0.00%
2020-01-13 0 0.500 0.490 0.530 - - 0 0 - 0.361 0.354 0.382 - - 0 - 0.00%
2020-01-10 0 0.500 0.500 0.540 0.500 0.560 104,000 52,140 0.5013 0.361 0.361 0.390 0.361 0.404 144,116 0.3618 1.01%
2020-01-09 0 0.495 0.495 0.510 - - 0 0 - 0.357 0.357 0.368 - - 0 - 0.00%
2020-01-08 0 0.495 0.490 0.600 - - 0 0 - 0.357 0.354 0.433 - - 0 - 0.00%
2020-01-07 0 0.495 0.490 0.560 - - 0 0 - 0.357 0.354 0.404 - - 0 - 0.00%
2020-01-06 0 0.495 0.490 0.495 0.495 0.510 56,000 28,140 0.5025 0.357 0.354 0.357 0.357 0.368 77,601 0.3626 -2.94%
2020-01-03 0 0.510 0.485 0.510 - - 0 0 - 0.368 0.350 0.368 - - 0 - -1.92%
2020-01-02 0 0.520 0.490 0.540 0.520 0.520 22,000 11,440 0.5200 0.375 0.354 0.390 0.375 0.375 30,486 0.3753 -3.70%
2019-12-31 0 0.540 0.485 0.540 0.480 0.540 14,000 7,200 0.5143 0.390 0.350 0.390 0.346 0.390 19,400 0.3711 12.50%
2019-12-30 0 0.480 0.480 0.520 0.480 0.480 134,000 64,320 0.4800 0.346 0.346 0.375 0.346 0.346 185,688 0.3464 0.00%
2019-12-27 0 0.480 0.480 0.520 0.480 0.490 78,000 37,770 0.4842 0.346 0.346 0.375 0.346 0.354 108,087 0.3494 -1.03%
2019-12-24 0 0.485 0.485 0.520 0.480 0.485 34,000 16,420 0.4829 0.350 0.350 0.375 0.346 0.350 47,115 0.3485 0.00%
2019-12-23 0 0.485 0.485 0.540 0.485 0.500 36,000 17,550 0.4875 0.350 0.350 0.390 0.350 0.361 49,886 0.3518 -1.02%
2019-12-20 0 0.490 0.490 0.500 0.485 0.485 2,000 970 0.4850 0.354 0.354 0.361 0.350 0.350 2,771 0.3500 0.00%
2019-12-19 0 0.490 0.490 0.540 0.490 0.490 24,000 11,760 0.4900 0.354 0.354 0.390 0.354 0.354 33,258 0.3536 -2.00%
2019-12-18 0 0.500 0.485 0.530 - - 0 0 - 0.361 0.350 0.382 - - 0 - 0.00%
2019-12-17 0 0.500 0.485 0.500 - - 0 0 - 0.361 0.350 0.361 - - 0 - 0.00%
2019-12-16 0 0.500 0.480 0.500 - - 0 0 - 0.361 0.346 0.361 - - 0 - 0.00%
2019-12-13 0 0.500 0.500 0.530 0.500 0.500 2,000 1,000 0.5000 0.361 0.361 0.382 0.361 0.361 2,771 0.3608 -5.66%
2019-12-12 0 0.530 0.495 0.540 0.480 0.530 82,000 43,020 0.5246 0.382 0.357 0.390 0.346 0.382 113,630 0.3786 -1.85%
2019-12-11 0 0.540 0.480 0.540 0.480 0.540 4,000 2,040 0.5100 0.390 0.346 0.390 0.346 0.390 5,543 0.3680 12.50%
2019-12-10 0 0.480 0.480 0.540 0.470 0.470 2,010 945 0.4701 0.346 0.346 0.390 0.339 0.339 2,785 0.3393 0.00%
2019-12-09 0 0.480 0.480 0.520 0.480 0.480 2,000 960 0.4800 0.346 0.346 0.375 0.346 0.346 2,771 0.3464 2.13%
2019-12-06 0 0.470 0.465 0.520 - - 0 0 - 0.339 0.336 0.375 - - 0 - 0.00%
2019-12-05 0 0.470 0.470 0.540 0.470 0.470 2,000 940 0.4700 0.339 0.339 0.390 0.339 0.339 2,771 0.3392 0.00%
2019-12-04 0 0.470 0.470 0.500 0.470 0.470 78,000 36,660 0.4700 0.339 0.339 0.361 0.339 0.339 108,087 0.3392 -1.05%
2019-12-03 0 0.475 0.470 0.520 - - 0 0 - 0.343 0.339 0.375 - - 0 - 0.00%
2019-12-02 0 0.475 0.475 0.520 0.470 0.475 10,000 4,710 0.4710 0.343 0.343 0.375 0.339 0.343 13,857 0.3399 -2.06%
2019-11-29 0 0.485 0.485 0.540 0.485 0.485 62,000 30,070 0.4850 0.350 0.350 0.390 0.350 0.350 85,916 0.3500 0.00%
2019-11-28 0 0.485 0.485 0.530 0.475 0.485 162,000 78,460 0.4843 0.350 0.350 0.382 0.343 0.350 224,489 0.3495 1.04%
2019-11-27 0 0.480 0.480 0.490 0.480 0.490 112,000 54,560 0.4871 0.346 0.346 0.354 0.346 0.354 155,202 0.3515 -4.00%
2019-11-26 0 0.500 0.480 0.540 0.500 0.500 2,000 1,000 0.5000 0.361 0.346 0.390 0.361 0.361 2,771 0.3608 0.00%
2019-11-25 0 0.500 0.480 0.540 0.500 0.500 2,000 1,000 0.5000 0.361 0.346 0.390 0.361 0.361 2,771 0.3608 0.00%
2019-11-22 0 0.500 0.500 0.540 0.500 0.500 8,000 4,000 0.5000 0.361 0.361 0.390 0.361 0.361 11,086 0.3608 0.00%
2019-11-21 0 0.500 0.500 0.540 - - 0 0 - 0.361 0.361 0.390 - - 0 - 1.01%
2019-11-20 0 0.495 0.465 0.540 - - 0 0 - 0.357 0.336 0.390 - - 0 - 0.00%
2019-11-19 0 0.495 0.490 0.560 0.495 0.510 52,000 26,190 0.5037 0.357 0.354 0.404 0.357 0.368 72,058 0.3635 -2.94%
2019-11-18 0 0.510 0.500 0.540 0.510 0.510 6,000 3,060 0.5100 0.368 0.361 0.390 0.368 0.368 8,314 0.3680 4.08%
2019-11-15 0 0.490 0.490 0.510 0.485 0.485 10,000 4,850 0.4850 0.354 0.354 0.368 0.350 0.350 13,857 0.3500 -2.00%
2019-11-14 0 0.500 0.500 0.570 - - 0 0 - 0.361 0.361 0.411 - - 0 - 0.00%
2019-11-13 0 0.500 0.500 0.540 0.500 0.520 30,000 15,100 0.5033 0.361 0.361 0.390 0.361 0.375 41,572 0.3632 -1.96%
2019-11-12 0 0.510 0.510 0.550 0.510 0.520 16,000 8,180 0.5113 0.368 0.368 0.397 0.368 0.375 22,172 0.3689 0.00%
2019-11-11 0 0.510 0.510 0.540 0.510 0.520 14,000 7,160 0.5114 0.368 0.368 0.390 0.368 0.375 19,400 0.3691 -7.27%
2019-11-08 0 0.550 0.540 0.550 - - 0 0 - 0.397 0.390 0.397 - - 0 - 0.00%
2019-11-07 0 0.550 0.540 0.550 - - 0 0 - 0.397 0.390 0.397 - - 0 - 0.00%
2019-11-06 0 0.550 0.540 0.620 0.550 0.550 2,000 1,100 0.5500 0.397 0.390 0.447 0.397 0.397 2,771 0.3969 0.00%
2019-11-05 0 0.550 0.520 0.560 0.550 0.560 202,000 113,100 0.5599 0.397 0.375 0.404 0.397 0.404 279,918 0.4040 -1.79%
2019-11-04 0 0.560 0.560 0.600 0.560 0.570 40,000 22,420 0.5605 0.404 0.404 0.433 0.404 0.411 55,429 0.4045 9.80%
2019-11-01 0 0.510 0.500 0.550 0.510 0.510 2,000 1,020 0.5100 0.368 0.361 0.397 0.368 0.368 2,771 0.3680 -1.92%
2019-10-31 0 0.520 0.500 0.570 0.520 0.520 6,000 3,120 0.5200 0.375 0.361 0.411 0.375 0.375 8,314 0.3753 0.00%
2019-10-30 0 0.520 0.500 0.560 - - 0 0 - 0.375 0.361 0.404 - - 0 - 0.00%
2019-10-29 0 0.520 0.500 0.570 - - 0 0 - 0.375 0.361 0.411 - - 0 - 0.00%
2019-10-28 0 0.520 0.500 0.520 0.520 0.520 4,000 2,080 0.5200 0.375 0.361 0.375 0.375 0.375 5,543 0.3753 4.00%
2019-10-25 0 0.500 0.500 0.550 - - 0 0 - 0.361 0.361 0.397 - - 0 - 0.00%
2019-10-24 0 0.500 0.500 0.540 0.500 0.500 22,000 11,000 0.5000 0.361 0.361 0.390 0.361 0.361 30,486 0.3608 0.00%
2019-10-23 0 0.500 0.490 0.540 0.500 0.500 4,000 2,000 0.5000 0.361 0.354 0.390 0.361 0.361 5,543 0.3608 -1.96%
2019-10-22 0 0.510 0.500 0.570 0.510 0.510 24,000 12,240 0.5100 0.368 0.361 0.411 0.368 0.368 33,258 0.3680 -1.92%
2019-10-21 0 0.520 0.520 0.550 0.520 0.520 14,000 7,280 0.5200 0.375 0.375 0.397 0.375 0.375 19,400 0.3753 -7.14%
2019-10-18 0 0.560 0.510 0.560 - - 0 0 - 0.404 0.368 0.404 - - 0 - 0.00%
2019-10-17 0 0.560 0.500 0.560 0.560 0.560 22,000 12,320 0.5600 0.404 0.361 0.404 0.404 0.404 30,486 0.4041 1.82%
2019-10-16 0 0.550 0.510 0.550 - - 0 0 - 0.397 0.368 0.397 - - 0 - 0.00%
2019-10-15 0 0.550 0.550 0.580 - - 0 0 - 0.397 0.397 0.419 - - 0 - 0.00%
2019-10-14 0 0.550 0.530 0.590 - - 0 0 - 0.397 0.382 0.426 - - 0 - 0.00%
2019-10-11 0 0.550 0.540 0.570 - - 0 0 - 0.397 0.390 0.411 - - 0 - 0.00%
2019-10-10 0 0.550 0.550 0.590 - - 0 0 - 0.397 0.397 0.426 - - 0 - 3.77%
2019-10-09 0 0.530 0.530 0.570 0.520 0.530 8,000 4,180 0.5225 0.382 0.382 0.411 0.375 0.382 11,086 0.3771 -7.02%
2019-10-08 0 0.570 0.550 0.570 0.550 0.610 80,000 46,360 0.5795 0.411 0.397 0.411 0.397 0.440 110,859 0.4182 5.56%
2019-10-04 0 0.540 0.540 0.630 0.530 0.540 8,000 4,300 0.5375 0.390 0.390 0.455 0.382 0.390 11,086 0.3879 1.89%
2019-10-03 0 0.530 0.500 0.530 0.530 0.530 72,000 38,160 0.5300 0.382 0.361 0.382 0.382 0.382 99,773 0.3825 0.00%
2019-10-02 0 0.530 0.510 0.640 - - 0 0 - 0.382 0.368 0.462 - - 0 - 0.00%
2019-09-30 0 0.530 0.520 0.630 - - 0 0 - 0.382 0.375 0.455 - - 0 - 0.00%
2019-09-27 0 0.530 0.530 0.610 0.520 0.610 102,000 55,500 0.5441 0.382 0.382 0.440 0.375 0.440 141,345 0.3927 6.00%
2019-09-26 0 0.500 0.500 0.520 0.500 0.500 76,000 38,000 0.5000 0.361 0.361 0.375 0.361 0.361 105,316 0.3608 0.00%
2019-09-25 0 0.500 0.500 0.530 0.500 0.510 108,000 54,500 0.5046 0.361 0.361 0.382 0.361 0.368 149,659 0.3642 0.00%
2019-09-24 0 0.500 0.500 0.520 0.500 0.500 4,000 2,000 0.5000 0.361 0.361 0.375 0.361 0.361 5,543 0.3608 0.00%
2019-09-23 0 0.500 0.500 0.520 0.500 0.500 10,000 5,000 0.5000 0.361 0.361 0.375 0.361 0.361 13,857 0.3608 0.00%
2019-09-20 0 0.500 0.485 0.530 0.500 0.510 30,000 15,200 0.5067 0.361 0.350 0.382 0.361 0.368 41,572 0.3656 -1.96%
2019-09-19 0 0.510 0.500 0.530 - - 0 0 - 0.368 0.361 0.382 - - 0 - 0.00%
2019-09-18 0 0.510 0.510 0.530 0.510 0.510 16,000 8,160 0.5100 0.368 0.368 0.382 0.368 0.368 22,172 0.3680 0.00%
2019-09-17 0 0.510 0.495 0.510 0.490 0.510 146,000 73,980 0.5067 0.368 0.357 0.368 0.354 0.368 202,317 0.3657 5.15%
2019-09-16 0 0.485 0.485 0.510 0.480 0.490 240,000 116,610 0.4859 0.350 0.350 0.368 0.346 0.354 332,576 0.3506 -2.02%
2019-09-13 0 0.495 0.495 0.510 0.495 0.500 56,000 27,970 0.4995 0.357 0.357 0.368 0.357 0.361 77,601 0.3604 2.06%
2019-09-12 0 0.485 0.485 0.510 0.485 0.500 110,000 53,980 0.4907 0.350 0.350 0.368 0.350 0.361 152,431 0.3541 -3.00%
2019-09-11 0 0.500 0.495 0.510 0.500 0.510 12,000 6,100 0.5083 0.361 0.357 0.368 0.361 0.368 16,629 0.3668 -1.96%
2019-09-10 0 0.510 0.480 0.530 0.480 0.530 324,000 161,460 0.4983 0.368 0.346 0.382 0.346 0.382 448,978 0.3596 -1.92%
2019-09-09 0 0.520 0.520 0.540 - - 0 0 - 0.375 0.375 0.390 - - 0 - 0.00%
2019-09-06 0 0.520 0.520 0.530 0.520 0.550 300,000 161,040 0.5368 0.375 0.375 0.382 0.375 0.397 415,720 0.3874 -3.70%
2019-09-05 0 0.540 0.500 0.540 - - 0 0 - 0.390 0.361 0.390 - - 0 - 0.00%
2019-09-04 0 0.540 0.510 0.540 0.500 0.540 82,000 42,820 0.5222 0.390 0.368 0.390 0.361 0.390 113,630 0.3768 5.88%
2019-09-03 0 0.510 0.500 0.530 0.510 0.510 12,000 6,120 0.5100 0.368 0.361 0.382 0.368 0.368 16,629 0.3680 -1.92%
2019-09-02 0 0.520 0.510 0.540 0.520 0.520 20,000 10,400 0.5200 0.375 0.368 0.390 0.375 0.375 27,715 0.3753 0.00%
2019-08-30 0 0.520 0.520 0.540 0.520 0.550 92,000 48,140 0.5233 0.375 0.375 0.390 0.375 0.397 127,488 0.3776 -7.14%
2019-08-29 0 0.560 0.560 0.600 0.560 0.560 68,000 38,080 0.5600 0.404 0.404 0.433 0.404 0.404 94,230 0.4041 1.82%
2019-08-28 0 0.550 0.550 0.600 0.550 0.580 12,000 6,660 0.5550 0.397 0.397 0.433 0.397 0.419 16,629 0.4005 -5.17%
2019-08-27 0 0.580 0.550 0.580 0.570 0.580 174,000 99,780 0.5734 0.419 0.397 0.419 0.411 0.419 241,118 0.4138 -1.69%
2019-08-26 0 0.590 0.550 0.610 - - 0 0 - 0.426 0.397 0.440 - - 0 - 0.00%
2019-08-23 0 0.590 0.560 0.650 0.590 0.590 10,000 5,900 0.5900 0.426 0.404 0.469 0.426 0.426 13,857 0.4258 0.00%
2019-08-22 0 0.590 0.580 0.620 0.580 0.590 64,000 37,640 0.5881 0.426 0.419 0.447 0.419 0.426 88,687 0.4244 -3.28%
2019-08-21 0 0.610 0.590 0.680 - - 0 0 - 0.440 0.426 0.491 - - 0 - 0.00%
2019-08-20 0 0.610 0.600 0.730 0.610 0.610 64,000 39,040 0.6100 0.440 0.433 0.527 0.440 0.440 88,687 0.4402 1.67%
2019-08-19 0 0.600 0.600 0.630 0.600 0.680 136,000 89,220 0.6560 0.433 0.433 0.455 0.433 0.491 188,460 0.4734 5.26%
2019-08-16 0 0.570 0.550 0.630 - - 0 0 - 0.411 0.397 0.455 - - 0 - 0.00%
2019-08-15 0 0.570 0.570 0.640 0.560 0.560 4,000 2,240 0.5600 0.411 0.411 0.462 0.404 0.404 5,543 0.4041 -1.72%
2019-08-14 0 0.580 0.550 0.580 0.550 0.600 50,000 29,320 0.5864 0.419 0.397 0.419 0.397 0.433 69,287 0.4232 -3.33%
2019-08-13 0 0.600 0.530 0.610 0.600 0.620 114,000 69,000 0.6053 0.433 0.382 0.440 0.433 0.447 157,974 0.4368 -6.25%
2019-08-12 0 0.640 0.640 0.680 0.640 0.640 2,000 1,280 0.6400 0.462 0.462 0.491 0.462 0.462 2,771 0.4618 3.23%
2019-08-09 0 0.620 0.620 0.650 - - 0 0 - 0.447 0.447 0.469 - - 0 - 1.64%
2019-08-08 0 0.610 0.610 0.670 0.610 0.610 8,000 4,880 0.6100 0.440 0.440 0.483 0.440 0.440 11,086 0.4402 0.00%
2019-08-07 0 0.610 0.600 0.670 - - 0 0 - 0.440 0.433 0.483 - - 0 - 0.00%
2019-08-06 0 0.610 0.610 0.650 0.610 0.610 4,000 2,440 0.6100 0.440 0.440 0.469 0.440 0.440 5,543 0.4402 0.00%
2019-08-05 0 0.610 0.610 0.660 0.600 0.640 120,000 73,540 0.6128 0.440 0.440 0.476 0.433 0.462 166,288 0.4422 -10.29%
2019-08-02 0 0.680 0.610 0.680 0.600 0.680 80,000 50,500 0.6313 0.491 0.440 0.491 0.433 0.491 110,859 0.4555 0.00%
2019-08-01 0 0.680 0.660 0.750 - - 600 470 0.7833 0.491 0.476 0.541 - - 831 0.5653 0.00%
2019-07-31 0 0.680 0.680 0.750 - - 0 0 - 0.491 0.491 0.541 - - 0 - 0.00%
2019-07-30 0 0.680 0.680 0.770 0.620 0.680 34,000 22,400 0.6588 0.491 0.491 0.556 0.447 0.491 47,115 0.4754 -4.23%
2019-07-29 0 0.710 0.680 0.770 - - 0 0 - 0.512 0.491 0.556 - - 0 - 0.00%
2019-07-26 0 0.710 0.700 0.750 - - 0 0 - 0.512 0.505 0.541 - - 0 - 0.00%
2019-07-25 0 0.710 0.710 0.760 0.700 0.730 4,000 2,860 0.7150 0.512 0.512 0.548 0.505 0.527 5,543 0.5160 -2.74%
2019-07-24 0 0.730 0.700 0.730 - - 0 0 - 0.527 0.505 0.527 - - 0 - 0.00%
2019-07-23 0 0.730 0.690 0.760 - - 0 0 - 0.527 0.498 0.548 - - 0 - 0.00%
2019-07-22 0 0.730 0.700 0.730 0.730 0.730 2,000 1,460 0.7300 0.527 0.505 0.527 0.527 0.527 2,771 0.5268 2.82%
2019-07-19 0 0.710 0.710 0.750 0.710 0.710 36,000 25,560 0.7100 0.512 0.512 0.541 0.512 0.512 49,886 0.5124 0.00%
2019-07-18 0 0.710 0.700 0.740 0.700 0.740 114,000 80,160 0.7032 0.512 0.505 0.534 0.505 0.534 157,974 0.5074 -2.74%
2019-07-17 0 0.730 0.710 0.740 - - 0 0 - 0.527 0.512 0.534 - - 0 - 0.00%
2019-07-16 0 0.730 0.710 0.800 - - 0 0 - 0.527 0.512 0.577 - - 0 - 0.00%
2019-07-15 0 0.730 0.730 0.770 0.730 0.750 86,000 63,120 0.7340 0.527 0.527 0.556 0.527 0.541 119,173 0.5296 0.00%
2019-07-12 0 0.730 0.720 0.740 0.710 0.780 256,000 185,580 0.7249 0.527 0.520 0.534 0.512 0.563 354,748 0.5231 1.39%
2019-07-11 0 0.720 0.690 0.720 - - 0 0 - 0.520 0.498 0.520 - - 0 - 0.00%
2019-07-10 0 0.720 0.720 0.820 0.700 0.720 4,000 2,840 0.7100 0.520 0.520 0.592 0.505 0.520 5,543 0.5124 -4.00%
2019-07-09 0 0.750 0.720 0.790 - - 0 0 - 0.541 0.520 0.570 - - 0 - 0.00%
2019-07-08 0 0.750 0.720 0.820 - - 0 0 - 0.541 0.520 0.592 - - 0 - 0.00%
2019-07-05 0 0.750 0.750 0.780 0.740 0.750 12,000 8,940 0.7450 0.541 0.541 0.563 0.534 0.541 16,629 0.5376 0.00%
2019-07-04 0 0.750 0.740 0.780 0.750 0.760 96,000 72,300 0.7531 0.541 0.534 0.563 0.541 0.548 133,030 0.5435 -2.60%
2019-07-03 0 0.770 0.770 0.790 0.700 0.790 108,000 81,380 0.7535 0.556 0.556 0.570 0.505 0.570 149,659 0.5438 2.67%
2019-07-02 0 0.750 0.750 0.790 0.740 0.790 68,000 52,320 0.7694 0.541 0.541 0.570 0.534 0.570 94,230 0.5552 1.35%
2019-06-28 0 0.740 0.700 0.740 - - 2,000 1,420 0.7100 0.534 0.505 0.534 - - 2,771 0.5124 -1.33%
2019-06-27 0 0.750 0.740 0.760 0.750 0.750 2,000 1,500 0.7500 0.541 0.534 0.548 0.541 0.541 2,771 0.5412 0.00%
2019-06-26 0 0.750 0.750 0.800 0.750 0.750 8,000 6,000 0.7500 0.541 0.541 0.577 0.541 0.541 11,086 0.5412 -1.32%
2019-06-25 0 0.760 0.760 0.800 0.760 0.760 6,000 4,560 0.7600 0.548 0.548 0.577 0.548 0.548 8,314 0.5484 0.00%
2019-06-24 0 0.760 0.760 0.780 0.760 0.760 22,000 16,720 0.7600 0.548 0.548 0.563 0.548 0.548 30,486 0.5484 -2.56%
2019-06-21 0 0.780 0.770 0.790 0.780 0.790 60,000 46,900 0.7817 0.563 0.556 0.570 0.563 0.570 83,144 0.5641 -1.27%
2019-06-20 0 0.790 0.760 0.790 0.750 0.790 36,000 28,120 0.7811 0.570 0.548 0.570 0.541 0.570 49,886 0.5637 5.33%
2019-06-19 0 0.750 0.750 0.790 0.750 0.750 46,000 34,500 0.7500 0.541 0.541 0.570 0.541 0.541 63,744 0.5412 -3.85%
2019-06-18 0 0.780 0.720 0.790 0.740 0.780 46,000 35,440 0.7704 0.563 0.520 0.570 0.534 0.563 63,744 0.5560 6.85%
2019-06-17 0 0.730 0.730 0.770 0.680 0.720 8,000 5,520 0.6900 0.527 0.527 0.556 0.491 0.520 11,086 0.4979 -7.59%
2019-06-14 0 0.790 0.670 0.790 - - 0 0 - 0.570 0.483 0.570 - - 0 - 0.00%
2019-06-13 0 0.790 0.770 0.830 0.750 0.790 82,000 63,540 0.7749 0.570 0.556 0.599 0.541 0.570 113,630 0.5592 5.33%
2019-06-12 0 0.750 0.700 0.750 - - 0 0 - 0.541 0.505 0.541 - - 0 - 0.00%
2019-06-11 0 0.750 0.730 0.780 0.750 0.750 10,000 7,500 0.7500 0.541 0.527 0.563 0.541 0.541 13,857 0.5412 2.74%
2019-06-10 0 0.730 0.730 0.770 0.730 0.780 22,000 16,160 0.7345 0.527 0.527 0.556 0.527 0.563 30,486 0.5301 -1.35%
2019-06-06 0 0.740 0.710 0.740 - - 0 0 - 0.534 0.512 0.534 - - 0 - -1.33%
2019-06-05 0 0.750 0.710 0.750 - - 0 0 - 0.541 0.512 0.541 - - 0 - 0.00%
2019-06-04 0 0.750 0.710 0.750 - - 0 0 - 0.541 0.512 0.541 - - 0 - 0.00%
2019-06-03 0 0.750 0.710 0.750 - - 0 0 - 0.541 0.512 0.541 - - 0 - 0.00%
2019-05-31 0 0.750 0.720 0.770 - - 0 0 - 0.541 0.520 0.556 - - 0 - 0.00%
2019-05-30 0 0.750 0.700 0.750 0.670 0.770 20,000 14,960 0.7480 0.541 0.505 0.541 0.483 0.556 27,715 0.5398 -2.60%
2019-05-29 0 0.770 0.650 0.770 0.770 0.770 2,000 1,540 0.7700 0.556 0.469 0.556 0.556 0.556 2,771 0.5557 2.67%
2019-05-28 0 0.750 0.680 0.750 - - 0 0 - 0.541 0.491 0.541 - - 0 - 0.00%
2019-05-27 0 0.750 0.650 0.750 - - 0 0 - 0.541 0.469 0.541 - - 0 - 0.00%
2019-05-24 0 0.750 0.710 0.750 - - 0 0 - 0.541 0.512 0.541 - - 0 - 0.00%
2019-05-23 0 0.750 0.680 0.750 - - 0 0 - 0.541 0.491 0.541 - - 0 - 0.00%
2019-05-22 0 0.750 0.710 0.750 - - 0 0 - 0.541 0.512 0.541 - - 0 - 0.00%
2019-05-21 0 0.750 0.700 0.780 - - 0 0 - 0.541 0.505 0.563 - - 0 - 0.00%
2019-05-20 0 0.750 0.710 0.760 0.750 0.750 2,000 1,500 0.7500 0.541 0.512 0.548 0.541 0.541 2,771 0.5412 0.00%
2019-05-17 0 0.750 0.730 0.770 0.750 0.760 42,000 31,700 0.7548 0.541 0.527 0.556 0.541 0.548 58,201 0.5447 -3.85%
2019-05-16 0 0.780 0.760 0.780 - - 0 0 - 0.563 0.548 0.563 - - 0 - 0.00%
2019-05-15 0 0.780 0.750 0.800 0.780 0.780 38,000 29,640 0.7800 0.563 0.541 0.577 0.563 0.563 52,658 0.5629 0.00%
2019-05-14 0 0.780 0.750 0.780 0.780 0.780 4,000 3,120 0.7800 0.563 0.541 0.563 0.563 0.563 5,543 0.5629 -1.27%
2019-05-10 0 0.790 0.700 0.790 0.790 0.790 2,000 1,580 0.7900 0.570 0.505 0.570 0.570 0.570 2,771 0.5701 0.00%
2019-05-09 0 0.790 0.770 0.790 - - 0 0 - 0.570 0.556 0.570 - - 0 - 0.00%
2019-05-08 0 0.790 0.780 0.800 0.790 0.800 40,000 31,800 0.7950 0.570 0.563 0.577 0.570 0.577 55,429 0.5737 -2.47%
2019-05-07 0 0.810 0.810 0.840 0.810 0.810 48,000 38,880 0.8100 0.585 0.585 0.606 0.585 0.585 66,515 0.5845 -1.22%
2019-05-06 0 0.820 0.800 0.820 - - 0 0 - 0.592 0.577 0.592 - - 0 - -1.20%
2019-05-03 0 0.830 0.830 0.860 0.820 0.850 50,000 42,140 0.8428 0.599 0.599 0.621 0.592 0.613 69,287 0.6082 0.00%
2019-05-02 0 0.830 0.810 0.830 0.780 0.830 6,000 4,880 0.8133 0.599 0.585 0.599 0.563 0.599 8,314 0.5869 6.41%
2019-04-30 0 0.780 0.780 0.820 0.780 0.780 22,000 17,160 0.7800 0.563 0.563 0.592 0.563 0.563 30,486 0.5629 -1.27%
2019-04-29 0 0.790 0.790 0.830 0.780 0.790 12,000 9,380 0.7817 0.570 0.570 0.599 0.563 0.570 16,629 0.5641 2.60%
2019-04-26 0 0.770 0.770 0.790 0.770 0.800 12,020 9,436 0.7850 0.556 0.556 0.570 0.556 0.577 16,657 0.5665 0.00%
2019-04-25 0 0.770 0.770 0.800 0.770 0.800 204,000 163,140 0.7997 0.556 0.556 0.577 0.556 0.577 282,690 0.5771 -3.75%
2019-04-24 0 0.800 0.780 0.800 0.800 0.800 20,000 16,000 0.8000 0.577 0.563 0.577 0.577 0.577 27,715 0.5773 3.90%
2019-04-23 0 0.770 0.760 0.810 - - 0 0 - 0.556 0.548 0.585 - - 0 - 0.00%
2019-04-18 0 0.770 0.770 0.820 0.770 0.780 70,000 53,920 0.7703 0.556 0.556 0.592 0.556 0.563 97,001 0.5559 -8.33%
2019-04-17 0 0.840 0.820 0.840 - - 0 0 - 0.606 0.592 0.606 - - 0 - 0.00%
2019-04-16 0 0.840 0.830 0.850 0.820 0.840 12,000 9,880 0.8233 0.606 0.599 0.613 0.592 0.606 16,629 0.5941 1.20%
2019-04-15 0 0.830 0.820 0.830 - - 0 0 - 0.599 0.592 0.599 - - 0 - 0.00%
2019-04-12 0 0.830 0.810 0.840 0.830 0.830 56,000 46,480 0.8300 0.599 0.585 0.606 0.599 0.599 77,601 0.5990 -1.19%
2019-04-11 0 0.840 0.830 0.870 0.840 0.900 80,000 69,180 0.8648 0.606 0.599 0.628 0.606 0.649 110,859 0.6240 1.20%
2019-04-10 0 0.830 0.810 0.840 0.810 0.830 66,000 54,700 0.8288 0.599 0.585 0.606 0.585 0.599 91,458 0.5981 0.00%
2019-04-09 0 0.830 0.830 0.860 - - 2,000 1,660 0.8300 0.599 0.599 0.621 - - 2,771 0.5990 0.00%
2019-04-08 0 0.830 0.830 0.860 - - 0 0 - 0.599 0.599 0.621 - - 0 - 0.00%
2019-04-04 0 0.830 0.820 0.860 0.830 0.830 2,000 1,660 0.8300 0.599 0.592 0.621 0.599 0.599 2,771 0.5990 1.22%
2019-04-03 0 0.820 0.820 0.850 0.820 0.850 66,000 54,400 0.8242 0.592 0.592 0.613 0.592 0.613 91,458 0.5948 0.00%
2019-04-02 0 0.820 0.820 0.840 0.800 0.810 24,000 19,340 0.8058 0.592 0.592 0.606 0.577 0.585 33,258 0.5815 0.00%
2019-04-01 0 0.820 0.820 0.840 0.820 0.820 2,000 1,640 0.8200 0.592 0.592 0.606 0.592 0.592 2,771 0.5917 0.00%
2019-03-29 0 0.820 0.820 0.850 0.820 0.830 54,000 44,300 0.8204 0.592 0.592 0.613 0.592 0.599 74,830 0.5920 -2.38%
2019-03-28 0 0.840 0.820 0.840 0.840 0.840 20,000 16,800 0.8400 0.606 0.592 0.606 0.606 0.606 27,715 0.6062 0.00%
2019-03-27 0 0.840 0.840 0.870 0.830 0.840 58,000 48,660 0.8390 0.606 0.606 0.628 0.599 0.606 80,373 0.6054 1.20%
2019-03-26 0 0.830 0.820 0.880 0.830 0.830 2,000 1,660 0.8300 0.599 0.592 0.635 0.599 0.599 2,771 0.5990 -1.19%
2019-03-25 0 0.840 0.810 0.880 - - 0 0 - 0.606 0.585 0.635 - - 0 - 0.00%
2019-03-22 0 0.840 0.830 0.880 0.820 0.840 18,000 15,020 0.8344 0.606 0.599 0.635 0.592 0.606 24,943 0.6022 0.00%
2019-03-21 0 0.840 0.830 0.880 0.840 0.840 20,000 16,800 0.8400 0.606 0.599 0.635 0.606 0.606 27,715 0.6062 0.00%
2019-03-20 0 0.840 0.830 0.860 0.810 0.880 408,000 346,520 0.8493 0.606 0.599 0.621 0.585 0.635 565,380 0.6129 -9.68%
2019-03-19 0 0.930 0.910 0.940 0.910 0.930 22,000 20,120 0.9145 0.671 0.657 0.678 0.657 0.671 30,486 0.6600 -2.11%
2019-03-18 0 0.950 0.930 0.950 0.950 0.950 8,000 7,600 0.9500 0.686 0.671 0.686 0.686 0.686 11,086 0.6856 7.95%
2019-03-15 0 0.880 0.880 0.900 0.830 0.900 213,800 190,947 0.8931 0.635 0.635 0.649 0.599 0.649 296,270 0.6445 6.02%
2019-03-14 0 0.830 0.830 0.890 - - 0 0 - 0.599 0.599 0.642 - - 0 - 0.00%
2019-03-13 0 0.830 0.830 0.850 0.830 0.840 50,000 41,520 0.8304 0.599 0.599 0.613 0.599 0.606 69,287 0.5992 0.00%
2019-03-12 0 0.830 0.830 0.880 0.830 0.880 218,000 182,740 0.8383 0.599 0.599 0.635 0.599 0.635 302,090 0.6049 -3.49%
2019-03-11 0 0.860 0.850 0.880 0.850 0.860 64,000 54,840 0.8569 0.621 0.613 0.635 0.613 0.621 88,687 0.6184 -2.27%
2019-03-08 0 0.880 0.860 0.900 0.880 0.880 24,000 21,120 0.8800 0.635 0.621 0.649 0.635 0.635 33,258 0.6350 0.00%
2019-03-07 0 0.880 0.880 0.930 - - 0 0 - 0.635 0.635 0.671 - - 0 - 0.00%
2019-03-06 0 0.880 0.860 0.910 0.880 0.880 52,000 45,760 0.8800 0.635 0.621 0.657 0.635 0.635 72,058 0.6350 0.00%
2019-03-05 0 0.880 0.880 0.900 0.860 0.900 108,000 96,140 0.8902 0.635 0.635 0.649 0.621 0.649 149,659 0.6424 -2.22%
2019-03-04 0 0.900 0.870 0.910 0.830 0.900 74,000 64,340 0.8695 0.649 0.628 0.657 0.599 0.649 102,544 0.6274 2.27%
2019-03-01 0 0.880 0.870 0.890 0.860 0.890 78,000 68,560 0.8790 0.635 0.628 0.642 0.621 0.642 108,087 0.6343 3.53%
2019-02-28 0 0.850 0.850 0.890 0.840 0.890 94,000 79,960 0.8506 0.613 0.613 0.642 0.606 0.642 130,259 0.6139 -1.16%
2019-02-27 0 0.860 0.850 0.860 0.810 0.910 270,000 233,920 0.8664 0.621 0.613 0.621 0.585 0.657 374,148 0.6252 -5.49%
2019-02-26 0 0.910 0.910 0.920 0.890 0.920 156,000 141,120 0.9046 0.657 0.657 0.664 0.642 0.664 216,175 0.6528 -1.09%
2019-02-25 0 0.920 0.920 0.930 0.880 1.000 786,000 752,700 0.9576 0.664 0.664 0.671 0.635 0.722 1,089,187 0.6911 4.55%
2019-02-22 0 0.880 0.870 0.880 0.840 0.900 616,000 534,460 0.8676 0.635 0.628 0.635 0.606 0.649 853,612 0.6261 7.32%
2019-02-21 0 0.820 0.820 0.830 0.760 0.860 612,000 507,440 0.8292 0.592 0.592 0.599 0.548 0.621 848,069 0.5983 7.89%
2019-02-20 0 0.760 0.740 0.760 - - 0 0 - 0.548 0.534 0.548 - - 0 - 0.00%
2019-02-19 0 0.760 0.760 0.800 0.760 0.760 2,000 1,520 0.7600 0.548 0.548 0.577 0.548 0.548 2,771 0.5484 0.00%
2019-02-18 0 0.760 0.750 0.810 0.750 0.760 28,000 21,020 0.7507 0.548 0.541 0.585 0.541 0.548 38,801 0.5417 2.70%
2019-02-15 0 0.740 0.740 0.840 0.740 0.740 2,000 1,480 0.7400 0.534 0.534 0.606 0.534 0.534 2,771 0.5340 -1.33%
2019-02-14 0 0.750 0.750 0.760 0.750 0.760 84,000 63,260 0.7531 0.541 0.541 0.548 0.541 0.548 116,402 0.5435 -2.60%
2019-02-13 0 0.770 0.770 0.790 0.770 0.800 12,000 9,380 0.7817 0.556 0.556 0.570 0.556 0.577 16,629 0.5641 2.67%
2019-02-12 0 0.750 0.750 0.790 0.750 0.840 64,055 49,186 0.7679 0.541 0.541 0.570 0.541 0.606 88,763 0.5541 -5.06%
2019-02-11 0 0.790 0.730 0.800 0.730 0.790 42,000 31,760 0.7562 0.570 0.527 0.577 0.527 0.570 58,201 0.5457 2.60%
2019-02-08 0 0.770 0.740 0.770 0.770 0.770 30,000 23,100 0.7700 0.556 0.534 0.556 0.556 0.556 41,572 0.5557 0.00%
2019-02-04 0 0.770 0.730 0.800 - - 0 0 - 0.556 0.527 0.577 - - 0 - 0.00%
2019-02-01 0 0.770 0.740 0.790 - - 0 0 - 0.556 0.534 0.570 - - 0 - 0.00%
2019-01-31 0 0.770 0.730 0.770 0.770 0.770 20,000 15,400 0.7700 0.556 0.527 0.556 0.556 0.556 27,715 0.5557 0.00%
2019-01-30 0 0.770 0.750 0.790 0.750 0.770 154,000 116,620 0.7573 0.556 0.541 0.570 0.541 0.556 213,403 0.5465 1.32%
2019-01-29 0 0.760 0.750 0.790 0.750 0.760 26,000 19,740 0.7592 0.548 0.541 0.570 0.541 0.548 36,029 0.5479 1.33%
2019-01-28 0 0.750 0.740 0.750 0.750 0.750 202,000 151,500 0.7500 0.541 0.534 0.541 0.541 0.541 279,918 0.5412 -6.25%
2019-01-25 0 0.800 0.770 0.800 0.750 0.800 210,000 159,420 0.7591 0.577 0.556 0.577 0.541 0.577 291,004 0.5478 6.67%
2019-01-24 0 0.750 0.750 0.760 0.710 0.750 528,000 388,280 0.7354 0.541 0.541 0.548 0.512 0.541 731,668 0.5307 0.00%
2019-01-23 0 0.750 0.750 0.790 0.710 0.750 220,000 157,520 0.7160 0.541 0.541 0.570 0.512 0.541 304,862 0.5167 4.17%
2019-01-22 0 0.720 0.710 0.730 0.720 0.720 2,000 1,440 0.7200 0.520 0.512 0.527 0.520 0.520 2,771 0.5196 0.00%
2019-01-21 0 0.720 0.710 0.730 0.720 0.730 174,000 126,280 0.7257 0.520 0.512 0.527 0.520 0.527 241,118 0.5237 -1.37%
2019-01-18 0 0.730 0.720 0.770 0.720 0.730 226,000 164,380 0.7273 0.527 0.520 0.556 0.520 0.527 313,176 0.5249 1.39%
2019-01-17 0 0.720 0.720 0.750 0.720 0.720 50,000 36,000 0.7200 0.520 0.520 0.541 0.520 0.520 69,287 0.5196 1.41%
2019-01-16 0 0.710 0.710 0.720 0.710 0.730 160,000 115,060 0.7191 0.512 0.512 0.520 0.512 0.527 221,717 0.5189 -2.74%
2019-01-15 0 0.730 0.730 0.770 0.730 0.730 2,000 1,460 0.7300 0.527 0.527 0.556 0.527 0.527 2,771 0.5268 1.39%
2019-01-14 0 0.720 0.720 0.740 0.720 0.730 50,000 36,240 0.7248 0.520 0.520 0.534 0.520 0.527 69,287 0.5230 -4.00%
2019-01-11 0 0.750 0.740 0.780 0.740 0.750 22,000 16,480 0.7491 0.541 0.534 0.563 0.534 0.541 30,486 0.5406 1.35%
2019-01-10 0 0.740 0.740 0.760 0.720 0.730 18,000 12,980 0.7211 0.534 0.534 0.548 0.520 0.527 24,943 0.5204 2.78%
2019-01-09 0 0.720 0.710 0.760 0.710 0.720 106,000 76,300 0.7198 0.520 0.512 0.548 0.512 0.520 146,888 0.5194 -5.26%
2019-01-08 0 0.760 0.720 0.760 0.760 0.760 30,000 22,800 0.7600 0.548 0.520 0.548 0.548 0.548 41,572 0.5484 0.00%
2019-01-07 0 0.760 0.760 0.770 0.760 0.760 54,000 41,040 0.7600 0.548 0.548 0.556 0.548 0.548 74,830 0.5484 1.33%
2019-01-04 0 0.750 0.720 0.780 - - 0 0 - 0.541 0.520 0.563 - - 0 - 0.00%
2019-01-03 0 0.750 0.730 0.750 0.740 0.750 138,000 102,980 0.7462 0.541 0.527 0.541 0.534 0.541 191,231 0.5385 2.74%
2019-01-02 0 0.730 0.730 0.740 0.730 0.730 26,000 18,980 0.7300 0.527 0.527 0.534 0.527 0.527 36,029 0.5268 -1.35%
2018-12-31 0 0.740 0.730 0.750 0.730 0.750 106,000 78,840 0.7438 0.534 0.527 0.541 0.527 0.541 146,888 0.5367 1.37%
2018-12-28 0 0.730 0.720 0.740 0.730 0.730 4,000 2,920 0.7300 0.527 0.520 0.534 0.527 0.527 5,543 0.5268 0.00%
2018-12-27 0 0.730 0.710 0.740 0.690 0.760 274,000 202,180 0.7379 0.527 0.512 0.534 0.498 0.548 379,691 0.5325 4.29%
2018-12-24 0 0.700 0.690 0.740 0.700 0.700 4,000 2,800 0.7000 0.505 0.498 0.534 0.505 0.505 5,543 0.5051 0.00%
2018-12-21 0 0.700 0.700 0.720 - - 0 0 - 0.505 0.505 0.520 - - 0 - 0.00%
2018-12-20 0 0.700 0.700 0.740 0.680 0.720 158,000 109,980 0.6961 0.505 0.505 0.534 0.491 0.520 218,946 0.5023 0.00%
2018-12-19 0 0.700 0.690 0.720 0.700 0.700 50,000 35,000 0.7000 0.505 0.498 0.520 0.505 0.505 69,287 0.5051 1.45%
2018-12-18 0 0.690 0.690 0.710 0.680 0.700 32,000 22,260 0.6956 0.498 0.498 0.512 0.491 0.505 44,343 0.5020 1.47%
2018-12-17 0 0.680 0.680 0.700 0.650 0.680 68,000 45,980 0.6762 0.491 0.491 0.505 0.469 0.491 94,230 0.4880 -6.85%
2018-12-14 0 0.730 0.700 0.730 0.700 0.730 20,000 14,280 0.7140 0.527 0.505 0.527 0.505 0.527 27,715 0.5153 5.80%
2018-12-13 0 0.690 0.690 0.700 0.680 0.690 128,000 88,180 0.6889 0.498 0.498 0.505 0.491 0.498 177,374 0.4971 -2.82%
2018-12-12 0 0.710 0.720 0.730 0.700 0.710 58,000 40,620 0.7003 0.512 0.520 0.527 0.505 0.512 80,373 0.5054 2.90%
2018-12-11 0 0.690 0.700 0.720 - - 0 0 - 0.498 0.505 0.520 - - 0 - 0.00%
2018-12-10 0 0.690 0.690 0.730 0.690 0.700 34,000 23,760 0.6988 0.498 0.498 0.527 0.498 0.505 47,115 0.5043 -1.43%
2018-12-07 0 0.700 0.700 0.720 0.690 0.710 142,000 99,780 0.7027 0.505 0.505 0.520 0.498 0.512 196,774 0.5071 -2.78%
2018-12-06 0 0.720 0.710 0.750 0.720 0.720 162,000 116,640 0.7200 0.520 0.512 0.541 0.520 0.520 224,489 0.5196 0.00%
2018-12-05 0 0.720 0.710 0.750 0.720 0.730 194,000 139,760 0.7204 0.520 0.512 0.541 0.520 0.527 268,832 0.5199 -1.37%
2018-12-04 0 0.730 0.720 0.750 0.720 0.730 14,000 10,200 0.7286 0.527 0.520 0.541 0.520 0.527 19,400 0.5258 0.00%
2018-12-03 0 0.730 0.720 0.730 0.710 0.730 158,000 114,140 0.7224 0.527 0.520 0.527 0.512 0.527 218,946 0.5213 0.00%
2018-11-30 0 0.730 0.710 0.740 0.710 0.710 20,000 14,200 0.7100 0.527 0.512 0.534 0.512 0.512 27,715 0.5124 0.00%
2018-11-29 0 0.730 0.710 0.730 0.730 0.730 22,000 16,060 0.7300 0.527 0.512 0.527 0.527 0.527 30,486 0.5268 1.39%
2018-11-28 0 0.720 0.710 0.740 0.720 0.720 64,000 46,060 0.7197 0.520 0.512 0.534 0.520 0.520 88,687 0.5194 1.41%
2018-11-27 0 0.710 0.710 0.760 0.710 0.710 4,000 2,840 0.7100 0.512 0.512 0.548 0.512 0.512 5,543 0.5124 -1.39%
2018-11-26 0 0.720 0.710 0.750 0.720 0.720 4,000 2,880 0.7200 0.520 0.512 0.541 0.520 0.520 5,543 0.5196 -1.37%
2018-11-23 0 0.730 0.720 0.760 - - 0 0 - 0.527 0.520 0.548 - - 0 - 0.00%
2018-11-22 0 0.730 0.730 0.740 0.720 0.740 46,000 33,700 0.7326 0.527 0.527 0.534 0.520 0.534 63,744 0.5287 0.00%
2018-11-21 0 0.730 0.720 0.750 0.720 0.730 56,000 40,720 0.7271 0.527 0.520 0.541 0.520 0.527 77,601 0.5247 1.39%
2018-11-20 0 0.720 0.710 0.720 0.710 0.740 86,000 62,000 0.7209 0.520 0.512 0.520 0.512 0.534 119,173 0.5203 0.00%
2018-11-19 0 0.720 0.720 0.740 0.720 0.720 6,000 4,320 0.7200 0.520 0.520 0.534 0.520 0.520 8,314 0.5196 -5.26%
2018-11-16 0 0.760 0.730 0.780 0.720 0.770 46,000 34,080 0.7409 0.548 0.527 0.563 0.520 0.556 63,744 0.5346 1.33%
2018-11-15 0 0.750 0.720 0.750 - - 0 0 - 0.541 0.520 0.541 - - 0 - 0.00%
2018-11-14 0 0.750 0.720 0.750 - - 0 0 - 0.541 0.520 0.541 - - 0 - 0.00%
2018-11-13 0 0.750 0.730 0.750 0.750 0.750 82,000 61,500 0.7500 0.541 0.527 0.541 0.541 0.541 113,630 0.5412 2.74%
2018-11-12 0 0.730 0.720 0.740 0.730 0.730 30,000 21,900 0.7300 0.527 0.520 0.534 0.527 0.527 41,572 0.5268 0.00%
2018-11-09 0 0.730 0.720 0.740 0.720 0.740 64,000 47,280 0.7388 0.527 0.520 0.534 0.520 0.534 88,687 0.5331 -2.67%
2018-11-08 0 0.750 0.730 0.770 0.750 0.800 68,000 53,080 0.7806 0.541 0.527 0.556 0.541 0.577 94,230 0.5633 -1.32%
2018-11-07 0 0.760 0.740 0.760 0.740 0.760 176,000 133,280 0.7573 0.548 0.534 0.548 0.534 0.548 243,889 0.5465 7.04%
2018-11-06 0 0.710 0.710 0.750 0.710 0.720 38,000 27,180 0.7153 0.512 0.512 0.541 0.512 0.520 52,658 0.5162 -1.39%
2018-11-05 0 0.720 0.720 0.740 0.720 0.720 4,000 2,880 0.7200 0.520 0.520 0.534 0.520 0.520 5,543 0.5196 -2.70%
2018-11-02 0 0.740 0.740 0.750 0.720 0.740 342,000 247,800 0.7246 0.534 0.534 0.541 0.520 0.534 473,921 0.5229 4.23%
2018-11-01 0 0.710 0.710 0.720 0.710 0.740 70,000 51,260 0.7323 0.512 0.512 0.520 0.512 0.534 97,001 0.5284 -1.39%
2018-10-31 0 0.720 0.720 0.730 0.690 0.730 112,000 80,320 0.7171 0.520 0.520 0.527 0.498 0.527 155,202 0.5175 2.86%
2018-10-30 0 0.700 0.690 0.710 0.690 0.700 156,000 109,000 0.6987 0.505 0.498 0.512 0.498 0.505 216,175 0.5042 0.00%
2018-10-29 0 0.700 0.700 0.710 0.700 0.720 200,000 142,780 0.7139 0.505 0.505 0.512 0.505 0.520 277,147 0.5152 1.45%
2018-10-26 0 0.690 0.690 0.720 0.690 0.720 182,000 128,020 0.7034 0.498 0.498 0.520 0.498 0.520 252,204 0.5076 -1.43%
2018-10-25 0 0.700 0.700 0.730 0.690 0.730 64,000 46,280 0.7231 0.505 0.505 0.527 0.498 0.527 88,687 0.5218 -1.41%
2018-10-24 0 0.710 0.710 0.730 0.700 0.730 88,000 62,660 0.7120 0.512 0.512 0.527 0.505 0.527 121,945 0.5138 0.00%
2018-10-23 0 0.710 0.710 0.730 0.700 0.710 22,000 15,600 0.7091 0.512 0.512 0.527 0.505 0.512 30,486 0.5117 0.00%
2018-10-22 0 0.710 0.710 0.730 0.710 0.730 396,000 282,420 0.7132 0.512 0.512 0.527 0.512 0.527 548,751 0.5147 0.00%
2018-10-19 0 0.710 0.710 0.760 0.710 0.760 16,000 11,540 0.7213 0.512 0.512 0.548 0.512 0.548 22,172 0.5205 -2.74%
2018-10-18 0 0.730 0.730 0.770 0.720 0.790 12,000 8,860 0.7383 0.527 0.527 0.556 0.520 0.570 16,629 0.5328 -1.35%
2018-10-16 0 0.740 0.740 0.780 0.740 0.750 62,000 46,460 0.7494 0.534 0.534 0.563 0.534 0.541 85,916 0.5408 -5.13%
2018-10-15 0 0.780 0.760 0.790 0.750 0.790 138,000 107,700 0.7804 0.563 0.548 0.570 0.541 0.570 191,231 0.5632 2.63%
2018-10-12 0 0.760 0.760 0.790 0.750 0.820 90,000 68,420 0.7602 0.548 0.548 0.570 0.541 0.592 124,716 0.5486 2.70%
2018-10-11 0 0.740 0.740 0.750 0.740 0.760 58,000 43,320 0.7469 0.534 0.534 0.541 0.534 0.548 80,373 0.5390 -5.13%
2018-10-10 0 0.780 0.760 0.780 0.790 0.800 36,000 28,640 0.7956 0.563 0.548 0.563 0.570 0.577 49,886 0.5741 2.63%
2018-10-09 0 0.760 0.750 0.780 - - 0 0 - 0.548 0.541 0.563 - - 0 - 0.00%
2018-10-08 0 0.760 0.760 0.770 0.760 0.770 150,000 114,360 0.7624 0.548 0.548 0.556 0.548 0.556 207,860 0.5502 -1.30%
2018-10-05 0 0.770 0.770 0.780 0.770 0.800 12,000 9,500 0.7917 0.556 0.556 0.563 0.556 0.577 16,629 0.5713 -1.28%
2018-10-04 0 0.780 0.780 0.800 0.780 0.820 242,000 193,560 0.7998 0.563 0.563 0.577 0.563 0.592 335,348 0.5772 -4.88%
2018-10-03 0 0.820 0.810 0.850 - - 0 0 - 0.592 0.585 0.613 - - 0 - 0.00%
2018-10-02 0 0.820 0.810 0.860 - - 0 0 - 0.592 0.585 0.621 - - 0 - 0.00%
2018-09-28 0 0.820 0.820 0.840 0.810 0.840 20,000 16,440 0.8220 0.592 0.592 0.606 0.585 0.606 27,715 0.5932 -3.53%
2018-09-27 0 0.850 0.820 0.850 - - 0 0 - 0.613 0.592 0.613 - - 0 - 0.00%
2018-09-26 0 0.850 0.840 0.860 0.820 0.870 110,040 91,713 0.8335 0.613 0.606 0.621 0.592 0.628 152,486 0.6015 1.19%
2018-09-24 0 0.840 0.840 0.850 0.820 0.830 86,000 70,860 0.8240 0.606 0.606 0.613 0.592 0.599 119,173 0.5946 1.20%
2018-09-21 0 0.830 0.820 0.830 0.780 0.830 212,000 173,760 0.8196 0.599 0.592 0.599 0.563 0.599 293,776 0.5915 7.79%
2018-09-20 0 0.770 0.760 0.780 0.770 0.790 12,000 9,440 0.7867 0.556 0.548 0.563 0.556 0.570 16,629 0.5677 -3.75%
2018-09-19 0 0.800 0.780 0.810 0.800 0.800 34,000 27,200 0.8000 0.577 0.563 0.585 0.577 0.577 47,115 0.5773 2.56%
2018-09-18 0 0.780 0.770 0.790 0.760 0.780 80,000 61,240 0.7655 0.563 0.556 0.570 0.548 0.563 110,859 0.5524 -1.27%
2018-09-17 0 0.790 0.770 0.790 0.790 0.810 20,000 15,680 0.7840 0.570 0.556 0.570 0.570 0.585 27,715 0.5658 2.60%
2018-09-14 0 0.770 0.770 0.800 0.770 0.770 2,000 1,540 0.7700 0.556 0.556 0.577 0.556 0.556 2,771 0.5557 0.00%
2018-09-13 0 0.770 0.770 0.790 0.770 0.780 102,000 78,700 0.7716 0.556 0.556 0.570 0.556 0.563 141,345 0.5568 0.00%
2018-09-12 0 0.770 0.760 0.770 0.770 0.820 156,000 123,100 0.7891 0.556 0.548 0.556 0.556 0.592 216,175 0.5694 -6.10%
2018-09-11 0 0.820 0.820 0.850 0.810 0.850 32,000 26,960 0.8425 0.592 0.592 0.613 0.585 0.613 44,343 0.6080 -3.53%
2018-09-10 0 0.850 0.840 0.850 0.850 0.860 28,000 23,880 0.8529 0.613 0.606 0.613 0.613 0.621 38,801 0.6155 0.00%
2018-09-07 0 0.850 0.850 0.880 0.850 0.860 22,000 18,760 0.8527 0.613 0.613 0.635 0.613 0.621 30,486 0.6154 1.19%
2018-09-06 0 0.840 0.840 0.880 0.840 0.850 6,000 5,060 0.8433 0.606 0.606 0.635 0.606 0.613 8,314 0.6086 -1.18%
2018-09-05 0 0.850 0.850 0.900 0.850 0.870 32,000 27,800 0.8688 0.613 0.613 0.649 0.613 0.628 44,343 0.6269 -3.41%
2018-09-04 0 0.880 0.880 0.890 0.860 0.860 4,000 3,440 0.8600 0.635 0.635 0.642 0.621 0.621 5,543 0.6206 1.15%
2018-09-03 0 0.870 0.860 0.870 - - 0 0 - 0.628 0.621 0.628 - - 0 - -1.14%
2018-08-31 0 0.880 0.870 0.880 0.860 0.880 106,000 92,800 0.8755 0.635 0.628 0.635 0.621 0.635 146,888 0.6318 1.15%
2018-08-30 0 0.870 0.870 0.890 0.860 0.880 62,000 53,920 0.8697 0.628 0.628 0.642 0.621 0.635 85,916 0.6276 -2.25%
2018-08-29 0 0.890 0.890 0.920 0.890 0.950 148,000 133,200 0.9000 0.642 0.642 0.664 0.642 0.686 205,089 0.6495 1.14%
2018-08-28 0 0.880 0.880 0.940 0.870 0.910 66,000 59,540 0.9021 0.635 0.635 0.678 0.628 0.657 91,458 0.6510 -3.30%
2018-08-27 0 0.910 0.910 0.920 0.910 0.910 62,000 56,420 0.9100 0.657 0.657 0.664 0.657 0.657 85,916 0.6567 0.00%
2018-08-24 0 0.910 0.900 0.920 0.900 0.910 18,000 16,360 0.9089 0.657 0.649 0.664 0.649 0.657 24,943 0.6559 1.11%
2018-08-23 0 0.900 0.900 0.920 0.860 0.910 66,000 59,080 0.8952 0.649 0.649 0.664 0.621 0.657 91,458 0.6460 -2.17%
2018-08-22 0 0.920 0.910 0.920 0.910 0.940 190,000 175,880 0.9257 0.664 0.657 0.664 0.657 0.678 263,289 0.6680 1.10%
2018-08-21 0 0.910 0.910 0.930 0.910 0.950 62,000 56,720 0.9148 0.657 0.657 0.671 0.657 0.686 85,916 0.6602 0.00%
2018-08-20 0 0.910 0.900 0.920 0.860 0.970 256,000 230,920 0.9020 0.657 0.649 0.664 0.621 0.700 354,748 0.6509 7.06%
2018-08-17 0 0.850 0.850 0.860 0.840 0.850 130,000 110,000 0.8462 0.613 0.613 0.621 0.606 0.613 180,145 0.6106 1.19%
2018-08-16 0 0.840 0.840 0.850 0.840 0.850 36,000 30,540 0.8483 0.606 0.606 0.613 0.606 0.613 49,886 0.6122 0.00%
2018-08-15 0 0.840 0.840 0.850 0.840 0.860 176,000 149,360 0.8486 0.606 0.606 0.613 0.606 0.621 243,889 0.6124 -2.33%
2018-08-14 0 0.860 0.860 0.870 0.860 0.890 116,000 100,520 0.8666 0.621 0.621 0.628 0.621 0.642 160,745 0.6253 -3.37%
2018-08-13 0 0.890 0.880 0.910 0.890 0.890 10,000 8,900 0.8900 0.642 0.635 0.657 0.642 0.642 13,857 0.6423 1.14%
2018-08-10 0 0.880 0.880 0.900 0.880 0.880 2,000 1,760 0.8800 0.635 0.635 0.649 0.635 0.635 2,771 0.6350 -1.12%
2018-08-09 0 0.890 0.880 0.890 0.890 0.900 36,000 32,240 0.8956 0.642 0.635 0.642 0.642 0.649 49,886 0.6463 0.00%
2018-08-08 0 0.890 0.880 0.890 0.890 0.900 22,000 19,600 0.8909 0.642 0.635 0.642 0.642 0.649 30,486 0.6429 -1.11%
2018-08-07 0 0.900 0.880 0.910 0.880 0.900 42,055 37,206 0.8847 0.649 0.635 0.657 0.635 0.649 58,277 0.6384 0.00%
2018-08-06 0 0.900 0.880 0.900 0.880 0.910 53,945 47,887 0.8877 0.649 0.635 0.649 0.635 0.657 74,753 0.6406 2.27%
2018-08-03 0 0.880 0.870 0.880 0.870 0.890 116,000 101,960 0.8790 0.635 0.628 0.635 0.628 0.642 160,745 0.6343 -1.12%
2018-08-02 0 0.890 0.890 0.930 0.860 0.890 126,000 109,380 0.8681 0.642 0.642 0.671 0.621 0.642 174,603 0.6265 0.00%
2018-08-01 0 0.890 0.870 0.890 0.890 0.910 48,000 42,780 0.8913 0.642 0.628 0.642 0.642 0.657 66,515 0.6432 -2.20%
2018-07-31 0 0.910 0.910 0.920 0.900 0.930 142,000 128,840 0.9073 0.657 0.657 0.664 0.649 0.671 196,774 0.6548 -2.15%
2018-07-30 0 0.930 0.910 0.930 - - 0 0 - 0.671 0.657 0.671 - - 0 - 0.00%
2018-07-27 0 0.930 0.930 0.950 0.930 0.950 46,000 43,340 0.9422 0.671 0.671 0.686 0.671 0.686 63,744 0.6799 -2.11%
2018-07-26 0 0.950 0.940 0.950 0.920 0.950 88,000 82,940 0.9425 0.686 0.678 0.686 0.664 0.686 121,945 0.6801 -1.04%
2018-07-25 0 0.960 0.950 0.970 0.920 0.960 248,000 234,160 0.9442 0.693 0.686 0.700 0.664 0.693 343,662 0.6814 2.13%
2018-07-24 0 0.940 0.920 0.940 0.920 0.970 396,000 373,300 0.9427 0.678 0.664 0.678 0.664 0.700 548,751 0.6803 9.30%
2018-07-23 0 0.860 0.860 0.880 0.850 0.850 48,000 40,800 0.8500 0.621 0.621 0.635 0.613 0.613 66,515 0.6134 -3.37%
2018-07-20 0 0.890 0.870 0.920 - - 0 0 - 0.642 0.628 0.664 - - 0 - 0.00%
2018-07-19 0 0.890 0.880 0.920 0.890 0.890 10,000 8,900 0.8900 0.642 0.635 0.664 0.642 0.642 13,857 0.6423 -1.11%
2018-07-18 0 0.900 0.900 0.920 0.880 0.900 54,000 48,040 0.8896 0.649 0.649 0.664 0.635 0.649 74,830 0.6420 2.27%
2018-07-17 0 0.880 0.880 0.900 0.870 0.900 122,000 108,500 0.8893 0.635 0.635 0.649 0.628 0.649 169,060 0.6418 -1.12%
2018-07-16 0 0.890 0.890 0.910 0.880 0.900 82,000 72,700 0.8866 0.642 0.642 0.657 0.635 0.649 113,630 0.6398 -1.11%
2018-07-13 0 0.900 0.900 0.910 0.850 0.920 1,116,000 976,700 0.8752 0.649 0.649 0.657 0.613 0.664 1,546,479 0.6316 1.12%
2018-07-12 0 0.890 0.880 0.890 0.890 0.930 916,000 837,140 0.9139 0.642 0.635 0.642 0.642 0.671 1,269,332 0.6595 -4.30%
2018-07-11 0 0.930 0.930 0.970 0.930 0.970 42,000 40,360 0.9610 0.671 0.671 0.700 0.671 0.700 58,201 0.6935 -3.12%
2018-07-10 0 0.960 0.960 0.970 0.940 0.960 48,000 45,460 0.9471 0.693 0.693 0.700 0.678 0.693 66,515 0.6835 0.00%
2018-07-09 0 0.960 0.960 0.980 0.960 0.960 54,000 51,840 0.9600 0.693 0.693 0.707 0.693 0.693 74,830 0.6928 0.00%
2018-07-06 0 0.960 0.960 0.990 0.960 0.990 154,000 151,760 0.9855 0.693 0.693 0.714 0.693 0.714 213,403 0.7111 -1.03%
2018-07-05 0 0.970 0.970 0.980 0.970 0.980 28,000 27,180 0.9707 0.700 0.700 0.707 0.700 0.707 38,801 0.7005 -1.02%
2018-07-04 0 0.980 0.980 1.030 0.980 0.980 2,000 1,960 0.9800 0.707 0.707 0.743 0.707 0.707 2,771 0.7072 -1.01%
2018-07-03 0 0.990 0.990 1.000 0.960 1.040 326,000 326,560 1.0017 0.714 0.714 0.722 0.693 0.751 451,749 0.7229 -5.71%
2018-06-29 0 1.050 1.050 1.090 1.050 1.050 94,000 98,700 1.0500 0.758 0.758 0.787 0.758 0.758 130,259 0.7577 0.00%
2018-06-28 0 1.050 1.050 1.090 1.040 1.050 126,000 131,540 1.0440 0.758 0.758 0.787 0.751 0.758 174,603 0.7534 0.00%
2018-06-27 0 1.050 1.040 1.080 1.050 1.100 440,000 471,300 1.0711 0.758 0.751 0.779 0.758 0.794 609,723 0.7730 -3.67%
2018-06-26 0 1.090 1.080 1.100 1.080 1.110 38,000 41,520 1.0926 0.787 0.779 0.794 0.779 0.801 52,658 0.7885 -1.80%
2018-06-25 0 1.110 1.110 1.120 1.110 1.140 182,000 203,940 1.1205 0.801 0.801 0.808 0.801 0.823 252,204 0.8086 -5.13%
2018-06-22 0 1.170 1.140 1.170 1.140 1.180 48,000 55,740 1.1613 0.844 0.823 0.844 0.823 0.852 66,515 0.8380 0.86%
2018-06-21 0 1.160 1.140 1.170 1.160 1.210 242,000 290,100 1.1988 0.837 0.823 0.844 0.837 0.873 335,348 0.8651 -1.69%
2018-06-20 0 1.180 1.180 1.210 1.120 1.200 220,000 257,260 1.1694 0.852 0.852 0.873 0.808 0.866 304,862 0.8439 3.51%
2018-06-19 0 1.140 1.140 1.170 1.140 1.210 278,000 325,300 1.1701 0.823 0.823 0.844 0.823 0.873 385,234 0.8444 -5.79%
2018-06-15 0 1.210 1.210 1.220 1.200 1.230 148,000 180,240 1.2178 0.873 0.873 0.880 0.866 0.888 205,089 0.8788 -3.20%
2018-06-14 0 1.250 1.240 1.260 1.240 1.320 868,000 1,104,060 1.2720 0.902 0.895 0.909 0.895 0.953 1,202,817 0.9179 1.63%
2018-06-13 0 1.230 1.230 1.240 1.180 1.240 502,000 612,960 1.2210 0.888 0.888 0.895 0.852 0.895 695,639 0.8811 4.24%
2018-06-12 0 1.180 1.170 1.220 1.140 1.250 962,000 1,164,440 1.2104 0.852 0.844 0.880 0.823 0.902 1,333,076 0.8735 -6.35%
2018-06-11 0 1.260 1.240 1.260 1.230 1.350 3,210,000 4,209,480 1.3114 0.909 0.895 0.909 0.888 0.974 4,448,207 0.9463 0.80%
2018-06-08 0 1.250 1.220 1.250 1.120 1.260 1,612,000 1,971,800 1.2232 0.902 0.880 0.902 0.808 0.909 2,233,803 0.8827 4.17%
2018-06-07 0 1.200 1.200 1.210 1.150 1.250 1,690,000 2,006,420 1.1872 0.866 0.866 0.873 0.830 0.902 2,341,891 0.8568 -0.83%
2018-06-06 0 1.210 1.210 1.230 1.040 1.230 3,180,000 3,647,360 1.1470 0.873 0.873 0.888 0.751 0.888 4,406,635 0.8277 16.35%
2018-06-05 0 1.040 1.030 1.040 1.030 1.080 222,000 230,400 1.0378 0.751 0.743 0.751 0.743 0.779 307,633 0.7489 2.97%
2018-06-04 0 1.010 1.020 1.030 1.000 1.040 358,000 365,960 1.0222 0.729 0.736 0.743 0.722 0.751 496,093 0.7377 1.00%
2018-06-01 0 1.000 0.950 1.000 0.970 1.000 32,000 31,380 0.9806 0.722 0.686 0.722 0.700 0.722 44,343 0.7077 1.01%
2018-05-31 0 0.990 0.970 0.990 0.960 0.990 70,000 68,580 0.9797 0.714 0.700 0.714 0.693 0.714 97,001 0.7070 3.13%
2018-05-30 0 0.960 0.960 0.980 0.950 0.990 96,000 94,500 0.9844 0.693 0.693 0.707 0.686 0.714 133,030 0.7104 1.05%
2018-05-29 0 0.950 0.930 0.960 0.950 0.990 138,000 133,320 0.9661 0.686 0.671 0.693 0.686 0.714 191,231 0.6972 -4.04%
2018-05-28 0 0.990 0.990 1.000 0.950 1.040 410,000 407,380 0.9936 0.714 0.714 0.722 0.686 0.751 568,151 0.7170 4.21%
2018-05-25 0 0.950 0.950 0.960 0.920 0.960 338,000 319,880 0.9464 0.686 0.686 0.693 0.664 0.693 468,378 0.6830 2.15%
2018-05-24 0 0.930 0.910 0.930 0.930 0.930 6,000 5,580 0.9300 0.671 0.657 0.671 0.671 0.671 8,314 0.6711 2.20%
2018-05-23 0 0.910 0.910 0.930 0.910 0.930 66,000 61,260 0.9282 0.657 0.657 0.671 0.657 0.671 91,458 0.6698 0.00%
2018-05-21 0 0.910 0.910 0.930 0.910 0.930 46,000 42,240 0.9183 0.657 0.657 0.671 0.657 0.671 63,744 0.6627 -1.09%
2018-05-18 0 0.920 0.910 0.920 0.900 0.940 162,000 147,260 0.9090 0.664 0.657 0.664 0.649 0.678 224,489 0.6560 -2.13%
2018-05-17 0 0.940 0.920 0.940 0.940 0.940 96,000 90,240 0.9400 0.678 0.664 0.678 0.678 0.678 133,030 0.6783 0.00%
2018-05-16 0 0.940 0.940 0.950 0.930 0.950 326,000 306,520 0.9402 0.678 0.678 0.686 0.671 0.686 451,749 0.6785 -1.05%
2018-05-15 0 0.950 0.950 0.960 0.930 0.950 162,000 152,460 0.9411 0.686 0.686 0.693 0.671 0.686 224,489 0.6791 -1.04%
2018-05-14 0 0.960 0.940 0.960 0.900 0.970 194,000 178,140 0.9182 0.693 0.678 0.693 0.649 0.700 268,832 0.6626 2.13%
2018-05-11 0 0.940 0.920 0.940 0.910 0.940 80,000 74,320 0.9290 0.678 0.664 0.678 0.657 0.678 110,859 0.6704 -2.08%
2018-05-10 0 0.960 0.930 0.960 0.910 0.960 470,000 432,440 0.9201 0.693 0.671 0.693 0.657 0.693 651,295 0.6640 1.05%
2018-05-09 0 0.950 0.920 0.950 0.910 0.950 76,000 71,540 0.9413 0.686 0.664 0.686 0.657 0.686 105,316 0.6793 3.26%
2018-05-08 0 0.920 0.920 0.950 0.920 0.930 146,000 135,520 0.9282 0.664 0.664 0.686 0.664 0.671 202,317 0.6698 2.22%
2018-05-07 0 0.900 0.900 0.910 0.890 0.930 56,000 50,940 0.9096 0.649 0.649 0.657 0.642 0.671 77,601 0.6564 -3.23%
2018-05-04 0 0.930 0.890 0.930 - - 0 0 - 0.671 0.642 0.671 - - 0 - 0.00%
2018-05-03 0 0.930 0.900 0.930 0.870 0.930 178,000 164,900 0.9264 0.671 0.649 0.671 0.628 0.671 246,661 0.6685 -3.12%
2018-05-02 0 0.960 0.960 0.990 0.950 1.040 200,000 195,480 0.9774 0.693 0.693 0.714 0.686 0.751 277,147 0.7053 9.09%
2018-04-30 0 0.880 0.880 0.900 0.860 0.890 42,000 36,700 0.8738 0.635 0.635 0.649 0.621 0.642 58,201 0.6306 -1.12%
2018-04-27 0 0.890 0.890 0.900 0.890 0.930 86,100 77,473 0.8998 0.642 0.642 0.649 0.642 0.671 119,312 0.6493 0.00%
2018-04-26 0 0.890 0.890 0.910 0.870 0.930 1,694,000 1,520,040 0.8973 0.642 0.642 0.657 0.628 0.671 2,347,434 0.6475 -7.29%
2018-04-25 0 0.960 0.930 0.990 0.960 0.980 134,000 129,920 0.9696 0.693 0.671 0.714 0.693 0.707 185,688 0.6997 -4.95%
2018-04-24 0 1.010 1.010 1.020 1.000 1.010 50,000 50,420 1.0084 0.729 0.729 0.736 0.722 0.729 69,287 0.7277 0.00%
2018-04-23 0 1.010 1.010 1.030 1.000 1.020 174,000 175,680 1.0097 0.729 0.729 0.743 0.722 0.736 241,118 0.7286 -0.98%
2018-04-20 0 1.020 1.020 1.030 1.010 1.040 380,000 390,820 1.0285 0.736 0.736 0.743 0.729 0.751 526,579 0.7422 0.99%
2018-04-19 0 1.010 1.010 1.040 1.010 1.050 152,000 157,240 1.0345 0.729 0.729 0.751 0.729 0.758 210,632 0.7465 -1.94%
2018-04-18 0 1.030 1.030 1.060 1.010 1.030 74,000 75,600 1.0216 0.743 0.743 0.765 0.729 0.743 102,544 0.7372 0.00%
2018-04-17 0 1.030 1.030 1.040 1.000 1.030 230,000 233,960 1.0172 0.743 0.743 0.751 0.722 0.743 318,719 0.7341 0.00%
2018-04-16 0 1.030 1.030 1.050 1.030 1.050 92,000 96,120 1.0448 0.743 0.743 0.758 0.743 0.758 127,488 0.7540 -2.83%
2018-04-13 0 1.060 1.060 1.070 1.050 1.070 306,000 324,260 1.0597 0.765 0.765 0.772 0.758 0.772 424,035 0.7647 -0.93%
2018-04-12 0 1.070 1.070 1.080 1.060 1.080 92,000 97,600 1.0609 0.772 0.772 0.779 0.765 0.779 127,488 0.7656 0.00%
2018-04-11 0 1.070 1.070 1.080 1.060 1.070 344,000 365,040 1.0612 0.772 0.772 0.779 0.765 0.772 476,693 0.7658 0.94%
2018-04-10 0 1.060 1.060 1.080 1.060 1.080 196,000 209,220 1.0674 0.765 0.765 0.779 0.765 0.779 271,604 0.7703 0.00%
2018-04-09 0 1.060 1.060 1.080 1.060 1.080 298,000 317,560 1.0656 0.765 0.765 0.779 0.765 0.779 412,949 0.7690 -2.75%
2018-04-06 0 1.090 1.070 1.090 1.060 1.090 308,000 328,340 1.0660 0.787 0.772 0.787 0.765 0.787 426,806 0.7693 2.83%
2018-04-04 0 1.060 1.060 1.070 1.060 1.100 250,000 267,600 1.0704 0.765 0.765 0.772 0.765 0.794 346,434 0.7724 -1.85%
2018-04-03 0 1.080 1.080 1.100 1.060 1.100 80,000 86,640 1.0830 0.779 0.779 0.794 0.765 0.794 110,859 0.7815 0.00%
2018-03-29 0 1.080 1.080 1.110 1.060 1.090 202,000 218,300 1.0807 0.779 0.779 0.801 0.765 0.787 279,918 0.7799 0.00%
2018-03-28 0 1.080 1.060 1.080 1.030 1.130 492,000 522,340 1.0617 0.779 0.765 0.779 0.743 0.815 681,781 0.7661 -2.70%
2018-03-27 0 1.110 1.100 1.110 1.090 1.110 218,000 239,740 1.0997 0.801 0.794 0.801 0.787 0.801 302,090 0.7936 0.00%
2018-03-26 0 1.110 1.100 1.110 1.100 1.110 156,000 171,660 1.1004 0.801 0.794 0.801 0.794 0.801 216,175 0.7941 -1.77%
2018-03-23 0 1.130 1.120 1.130 1.100 1.130 540,000 601,920 1.1147 0.815 0.808 0.815 0.794 0.815 748,296 0.8044 -2.59%
2018-03-22 0 1.160 1.160 1.170 1.160 1.170 210,000 245,680 1.1699 0.837 0.837 0.844 0.837 0.844 291,004 0.8442 -0.85%
2018-03-21 0 1.170 1.170 1.180 1.170 1.220 170,000 202,420 1.1907 0.844 0.844 0.852 0.844 0.880 235,575 0.8593 -2.50%
2018-03-20 0 1.200 1.210 1.220 1.190 1.210 266,000 319,460 1.2010 0.866 0.873 0.880 0.859 0.873 368,605 0.8667 -2.44%
2018-03-19 0 1.230 1.220 1.230 1.220 1.300 858,000 1,063,280 1.2393 0.888 0.880 0.888 0.880 0.938 1,188,960 0.8943 -3.15%
2018-03-16 0 1.270 1.260 1.270 1.160 1.300 4,700,000 5,890,020 1.2532 0.916 0.909 0.916 0.837 0.938 6,512,950 0.9044 12.39%
2018-03-15 0 1.130 1.130 1.140 1.090 1.170 558,000 626,460 1.1227 0.815 0.815 0.823 0.787 0.844 773,240 0.8102 2.73%
2018-03-14 0 1.100 1.100 1.110 1.100 1.110 124,000 136,840 1.1035 0.794 0.794 0.801 0.794 0.801 171,831 0.7964 -1.79%
2018-03-13 0 1.120 1.100 1.130 1.090 1.150 238,000 266,120 1.1182 0.808 0.794 0.815 0.787 0.830 329,805 0.8069 1.82%
2018-03-12 0 1.100 1.100 1.120 1.100 1.130 38,000 42,280 1.1126 0.794 0.794 0.808 0.794 0.815 52,658 0.8029 -2.65%
2018-03-09 0 1.130 1.130 1.140 1.070 1.150 522,000 584,640 1.1200 0.815 0.815 0.823 0.772 0.830 723,353 0.8082 5.61%
2018-03-08 0 1.070 1.060 1.070 1.060 1.080 334,000 357,300 1.0698 0.772 0.765 0.772 0.765 0.779 462,835 0.7720 0.94%
2018-03-07 0 1.060 1.060 1.080 1.060 1.080 164,000 175,580 1.0706 0.765 0.765 0.779 0.765 0.779 227,260 0.7726 -2.75%
2018-03-06 0 1.090 1.060 1.100 1.060 1.090 466,000 501,040 1.0752 0.787 0.765 0.794 0.765 0.787 645,752 0.7759 2.83%
2018-03-05 0 1.060 1.060 1.080 1.060 1.090 248,000 267,580 1.0790 0.765 0.765 0.779 0.765 0.787 343,662 0.7786 -5.36%
2018-03-02 0 1.120 1.120 1.130 1.090 1.120 474,000 524,560 1.1067 0.808 0.808 0.815 0.787 0.808 656,838 0.7986 1.82%
2018-03-01 0 1.100 1.100 1.120 1.080 1.130 266,000 294,100 1.1056 0.794 0.794 0.808 0.779 0.815 368,605 0.7979 0.92%
2018-02-28 0 1.090 1.090 1.110 1.090 1.110 212,000 232,840 1.0983 0.787 0.787 0.801 0.787 0.801 293,776 0.7926 -3.54%
2018-02-27 0 1.130 1.130 1.140 1.120 1.150 332,000 376,160 1.1330 0.815 0.815 0.823 0.808 0.830 460,064 0.8176 -0.88%
2018-02-26 0 1.140 1.140 1.150 1.130 1.180 216,000 248,480 1.1504 0.823 0.823 0.830 0.815 0.852 299,319 0.8302 -0.87%
2018-02-23 0 1.150 1.140 1.160 1.100 1.160 184,000 207,300 1.1266 0.830 0.823 0.837 0.794 0.837 254,975 0.8130 1.77%
2018-02-22 0 1.130 1.120 1.130 1.130 1.160 168,000 191,740 1.1413 0.815 0.808 0.815 0.815 0.837 232,803 0.8236 -1.74%
2018-02-21 0 1.150 1.150 1.170 1.100 1.200 734,000 849,740 1.1577 0.830 0.830 0.844 0.794 0.866 1,017,129 0.8354 4.55%
2018-02-20 0 1.100 1.100 1.120 1.100 1.140 194,000 217,200 1.1196 0.794 0.794 0.808 0.794 0.823 268,832 0.8079 -1.79%
2018-02-15 0 1.120 1.120 1.140 1.080 1.140 286,000 320,980 1.1223 0.808 0.808 0.823 0.779 0.823 396,320 0.8099 2.75%
2018-02-14 0 1.090 1.070 1.090 1.030 1.090 814,000 859,460 1.0558 0.787 0.772 0.787 0.743 0.787 1,127,988 0.7619 0.00%
2018-02-13 0 1.090 1.080 1.100 1.090 1.120 216,000 238,200 1.1028 0.787 0.779 0.794 0.787 0.808 299,319 0.7958 0.93%
2018-02-12 0 1.080 1.080 1.090 1.040 1.090 416,000 444,500 1.0685 0.779 0.779 0.787 0.751 0.787 576,465 0.7711 -0.92%
2018-02-09 0 1.090 1.080 1.100 1.060 1.170 1,866,000 2,026,640 1.0861 0.787 0.779 0.794 0.765 0.844 2,585,780 0.7838 -9.17%
2018-02-08 0 1.200 1.190 1.200 1.170 1.210 810,000 969,240 1.1966 0.866 0.859 0.866 0.844 0.873 1,122,445 0.8635 0.00%
2018-02-07 0 1.200 1.180 1.200 1.180 1.360 3,338,000 4,243,140 1.2712 0.866 0.852 0.866 0.852 0.981 4,625,581 0.9173 -11.11%
2018-02-06 0 1.350 1.330 1.340 1.210 1.380 10,014,000 12,881,360 1.2863 0.974 0.960 0.967 0.873 0.996 13,876,742 0.9283 7.14%
2018-02-05 0 1.260 1.210 1.280 1.170 1.280 1,470,000 1,809,380 1.2309 0.909 0.873 0.924 0.844 0.924 2,037,029 0.8882 0.80%
2018-02-02 0 1.250 1.240 1.260 1.210 1.250 812,000 1,002,200 1.2342 0.902 0.895 0.909 0.873 0.902 1,125,216 0.8907 0.00%
2018-02-01 0 1.250 1.240 1.250 1.200 1.280 1,684,000 2,070,340 1.2294 0.902 0.895 0.902 0.866 0.924 2,333,576 0.8872 -0.79%
2018-01-31 0 1.260 1.260 1.270 1.240 1.280 1,060,000 1,340,660 1.2648 0.909 0.909 0.916 0.895 0.924 1,468,878 0.9127 -2.33%
2018-01-30 0 1.290 1.300 1.310 1.280 1.340 1,404,000 1,826,260 1.3008 0.931 0.938 0.945 0.924 0.967 1,945,571 0.9387 -2.27%
2018-01-29 0 1.320 1.320 1.330 1.310 1.360 1,598,000 2,131,660 1.3340 0.953 0.953 0.960 0.945 0.981 2,214,403 0.9626 -2.94%
2018-01-26 0 1.360 1.360 1.380 1.320 1.400 1,652,000 2,266,280 1.3718 0.981 0.981 0.996 0.953 1.010 2,289,233 0.9900 1.49%
2018-01-25 0 1.340 1.330 1.350 1.310 1.370 2,214,000 2,971,720 1.3422 0.967 0.960 0.974 0.945 0.989 3,068,015 0.9686 -1.47%
2018-01-24 0 1.360 1.350 1.360 1.330 1.430 4,544,000 6,226,700 1.3703 0.981 0.974 0.981 0.960 1.032 6,296,776 0.9889 -3.55%
2018-01-23 0 1.410 1.410 1.420 1.340 1.530 23,524,000 33,846,240 1.4388 1.018 1.018 1.025 0.967 1.104 32,598,010 1.0383 4.44%
2018-01-22 0 1.350 1.350 1.360 1.330 1.370 1,424,000 1,923,040 1.3504 0.974 0.974 0.981 0.960 0.989 1,973,285 0.9745 -2.17%
2018-01-19 0 1.380 1.380 1.390 1.320 1.400 2,510,000 3,384,240 1.3483 0.996 0.996 1.003 0.953 1.010 3,478,193 0.9730 1.47%
2018-01-18 0 1.360 1.350 1.360 1.280 1.360 5,390,000 7,178,000 1.3317 0.981 0.974 0.981 0.924 0.981 7,469,107 0.9610 4.62%
2018-01-17 0 1.300 1.290 1.300 1.280 1.410 10,142,000 13,469,260 1.3281 0.938 0.931 0.938 0.924 1.018 14,054,116 0.9584 -7.80%
2018-01-16 0 1.410 1.400 1.410 1.370 1.480 35,944,000 51,252,660 1.4259 1.018 1.010 1.018 0.989 1.068 49,808,828 1.0290

Webb-site Database - Powered By Linux Group

Back to top