COOLPOINT INNONISM HOLDING LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08040  2018-02-14    
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 0.410 0.410 0.415 0.395 0.415 25,000 10,100 0.4040 0.410 0.410 0.415 0.395 0.415 25,000 0.4040 0.00%
2026-02-02 0 0.410 0.385 0.415 0.410 0.410 20,000 8,200 0.4100 0.410 0.385 0.415 0.410 0.410 20,000 0.4100 1.23%
2026-01-30 0 0.405 0.385 0.405 0.400 0.420 140,000 57,125 0.4080 0.405 0.385 0.405 0.400 0.420 140,000 0.4080 -1.22%
2026-01-29 0 0.410 0.370 0.410 - - 0 0 - 0.410 0.370 0.410 - - 0 - 0.00%
2026-01-28 0 0.410 0.380 0.405 0.400 0.410 145,000 58,625 0.4043 0.410 0.380 0.405 0.400 0.410 145,000 0.4043 -1.20%
2026-01-27 0 0.415 0.405 0.415 0.400 0.415 135,000 55,050 0.4078 0.415 0.405 0.415 0.400 0.415 135,000 0.4078 -7.78%
2026-01-26 0 0.450 0.405 0.445 0.450 0.455 25,000 11,350 0.4540 0.450 0.405 0.445 0.450 0.455 25,000 0.4540 7.14%
2026-01-23 0 0.420 0.405 0.470 0.415 0.420 35,000 14,675 0.4193 0.420 0.405 0.470 0.415 0.420 35,000 0.4193 2.44%
2026-01-22 0 0.410 0.395 0.410 0.400 0.410 50,000 20,400 0.4080 0.410 0.395 0.410 0.400 0.410 50,000 0.4080 0.00%
2026-01-21 0 0.410 0.380 0.410 0.400 0.425 120,000 49,200 0.4100 0.410 0.380 0.410 0.400 0.425 120,000 0.4100 -1.20%
2026-01-20 0 0.415 0.405 0.420 0.405 0.415 35,000 14,450 0.4129 0.415 0.405 0.420 0.405 0.415 35,000 0.4129 -2.35%
2026-01-19 0 0.425 0.410 0.425 - - 0 0 - 0.425 0.410 0.425 - - 0 - 0.00%
2026-01-16 0 0.425 0.410 0.425 - - 0 0 - 0.425 0.410 0.425 - - 0 - 0.00%
2026-01-15 0 0.425 0.415 0.425 0.410 0.430 130,000 53,800 0.4138 0.425 0.415 0.425 0.410 0.430 130,000 0.4138 -6.59%
2026-01-14 0 0.455 0.415 0.455 0.425 0.455 235,000 103,225 0.4393 0.455 0.415 0.455 0.425 0.455 235,000 0.4393 7.06%
2026-01-13 0 0.425 0.425 0.435 0.410 0.440 100,000 41,775 0.4178 0.425 0.425 0.435 0.410 0.440 100,000 0.4178 1.19%
2026-01-09 0 0.420 0.420 0.425 0.405 0.415 160,000 66,700 0.4169 0.420 0.420 0.425 0.405 0.415 160,000 0.4169 0.00%
2026-01-08 0 0.420 0.415 0.470 0.420 0.425 35,000 14,775 0.4221 0.420 0.415 0.470 0.420 0.425 35,000 0.4221 -7.69%
2026-01-07 0 0.455 0.455 0.460 0.430 0.460 30,000 13,200 0.4400 0.455 0.455 0.460 0.430 0.460 30,000 0.4400 -1.09%
2026-01-06 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - 0.00%
2026-01-05 0 0.460 0.415 0.460 0.450 0.465 40,000 18,425 0.4606 0.460 0.415 0.460 0.450 0.465 40,000 0.4606 0.00%
2025-12-31 0 0.460 0.410 0.460 0.460 0.465 40,000 18,500 0.4625 0.460 0.410 0.460 0.460 0.465 40,000 0.4625 5.75%
2025-12-30 0 0.435 0.405 0.435 0.420 0.435 170,000 72,200 0.4247 0.435 0.405 0.435 0.420 0.435 170,000 0.4247 3.57%
2025-12-29 0 0.420 0.390 0.420 0.415 0.425 60,000 25,300 0.4217 0.420 0.390 0.420 0.415 0.425 60,000 0.4217 1.20%
2025-12-24 0 0.415 0.385 0.415 0.415 0.415 70,000 29,050 0.4150 0.415 0.385 0.415 0.415 0.415 70,000 0.4150 -1.19%
2025-12-23 0 0.420 0.395 0.420 0.415 0.420 20,000 8,350 0.4175 0.420 0.395 0.420 0.415 0.420 20,000 0.4175 1.20%
2025-12-22 0 0.415 0.400 0.415 - - 0 0 - 0.415 0.400 0.415 - - 0 - -1.19%
2025-12-19 0 0.420 0.420 0.425 0.410 0.420 120,000 49,625 0.4135 0.420 0.420 0.425 0.410 0.420 120,000 0.4135 -6.67%
2025-12-18 0 0.450 0.420 0.450 0.435 0.450 175,000 77,775 0.4444 0.450 0.420 0.450 0.435 0.450 175,000 0.4444 4.65%
2025-12-17 0 0.430 0.420 0.435 0.420 0.435 80,000 33,950 0.4244 0.430 0.420 0.435 0.420 0.435 80,000 0.4244 0.00%
2025-12-16 0 0.430 0.430 0.450 0.405 0.415 125,000 51,000 0.4080 0.430 0.430 0.450 0.405 0.415 125,000 0.4080 1.18%
2025-12-15 0 0.425 0.415 0.445 0.415 0.440 255,000 108,350 0.4249 0.425 0.415 0.445 0.415 0.440 255,000 0.4249 -5.56%
2025-12-12 0 0.450 0.440 0.450 0.410 0.410 45,000 19,450 0.4322 0.450 0.440 0.450 0.410 0.410 45,000 0.4322 0.00%
2025-12-11 0 0.450 0.405 0.450 0.430 0.450 155,000 67,975 0.4385 0.450 0.405 0.450 0.430 0.450 155,000 0.4385 9.76%
2025-12-10 0 0.410 0.410 0.420 0.410 0.410 10,000 4,100 0.4100 0.410 0.410 0.420 0.410 0.410 10,000 0.4100 -2.38%
2025-12-09 0 0.420 0.415 0.430 0.405 0.410 65,000 26,675 0.4104 0.420 0.415 0.430 0.405 0.410 65,000 0.4104 -8.70%
2025-12-08 0 0.460 0.405 0.460 0.435 0.470 175,000 79,425 0.4539 0.460 0.405 0.460 0.435 0.470 175,000 0.4539 4.55%
2025-12-05 0 0.440 0.405 0.440 0.440 0.440 20,000 8,800 0.4400 0.440 0.405 0.440 0.440 0.440 20,000 0.4400 4.76%
2025-12-04 0 0.420 0.370 0.460 0.410 0.420 80,000 33,050 0.4131 0.420 0.370 0.460 0.410 0.420 80,000 0.4131 -2.33%
2025-12-03 0 0.430 0.405 0.460 - - 0 0 - 0.430 0.405 0.460 - - 0 - 0.00%
2025-12-02 0 0.430 0.405 0.460 0.420 0.430 25,000 10,650 0.4260 0.430 0.405 0.460 0.420 0.430 25,000 0.4260 2.38%
2025-12-01 0 0.420 0.400 0.410 0.405 0.435 275,000 115,525 0.4201 0.420 0.400 0.410 0.405 0.435 275,000 0.4201 -6.67%
2025-11-28 0 0.450 0.425 0.450 - - 0 0 - 0.450 0.425 0.450 - - 0 - -1.10%
2025-11-27 0 0.455 0.410 0.460 0.450 0.455 55,000 24,775 0.4505 0.455 0.410 0.460 0.450 0.455 55,000 0.4505 2.25%
2025-11-26 0 0.445 0.410 0.450 0.410 0.445 165,000 69,800 0.4230 0.445 0.410 0.450 0.410 0.445 165,000 0.4230 -4.30%
2025-11-25 0 0.465 0.410 0.465 0.395 0.465 235,000 97,675 0.4156 0.465 0.410 0.465 0.395 0.465 235,000 0.4156 0.00%
2025-11-24 0 0.465 0.410 0.465 0.405 0.465 175,000 73,325 0.4190 0.465 0.410 0.465 0.405 0.465 175,000 0.4190 3.33%
2025-11-21 0 0.450 0.420 0.450 0.450 0.450 30,000 13,500 0.4500 0.450 0.420 0.450 0.450 0.450 30,000 0.4500 -3.23%
2025-11-20 0 0.465 0.420 0.470 - - 0 0 - 0.465 0.420 0.470 - - 0 - 0.00%
2025-11-19 0 0.465 0.420 0.465 0.460 0.465 45,000 20,900 0.4644 0.465 0.420 0.465 0.460 0.465 45,000 0.4644 -1.06%
2025-11-18 0 0.470 0.420 0.470 0.410 0.470 45,000 20,175 0.4483 0.470 0.420 0.470 0.410 0.470 45,000 0.4483 10.59%
2025-11-17 0 0.425 0.420 0.450 0.425 0.465 30,000 13,150 0.4383 0.425 0.420 0.450 0.425 0.465 30,000 0.4383 -9.57%
2025-11-14 0 0.470 0.465 0.470 0.465 0.470 155,000 72,300 0.4665 0.470 0.465 0.470 0.465 0.470 155,000 0.4665 1.08%
2025-11-13 0 0.465 0.460 0.465 0.410 0.470 305,000 138,950 0.4556 0.465 0.460 0.465 0.410 0.470 305,000 0.4556 0.00%
2025-11-12 0 0.465 0.325 0.465 0.440 0.470 240,000 107,150 0.4465 0.465 0.325 0.465 0.440 0.470 240,000 0.4465 3.33%
2025-11-11 0 0.450 0.430 0.450 0.420 0.450 505,000 216,025 0.4278 0.450 0.430 0.450 0.420 0.450 505,000 0.4278 15.38%
2025-11-07 0 0.390 0.390 0.420 0.355 0.420 905,000 342,350 0.3783 0.390 0.390 0.420 0.355 0.420 905,000 0.3783 11.43%
2025-11-06 0 0.350 0.290 0.350 0.350 0.355 60,000 21,250 0.3542 0.350 0.290 0.350 0.350 0.355 60,000 0.3542 12.90%
2025-11-05 0 0.310 0.295 0.310 0.315 0.315 80,000 24,650 0.3081 0.310 0.295 0.310 0.315 0.315 80,000 0.3081 -1.59%
2025-11-04 0 0.315 0.285 0.315 0.320 0.320 20,000 6,400 0.3200 0.315 0.285 0.315 0.320 0.320 20,000 0.3200 5.00%
2025-11-03 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - -3.23%
2025-10-31 0 0.310 0.275 0.310 - - 0 0 - 0.310 0.275 0.310 - - 0 - 0.00%
2025-10-30 0 0.310 0.295 0.310 0.295 0.310 220,000 65,950 0.2998 0.310 0.295 0.310 0.295 0.310 220,000 0.2998 0.00%
2025-10-28 0 0.310 0.285 0.310 0.315 0.315 50,000 15,750 0.3150 0.310 0.285 0.310 0.315 0.315 50,000 0.3150 5.08%
2025-10-27 0 0.295 0.295 0.300 - - 0 0 - 0.295 0.295 0.300 - - 0 - 1.72%
2025-10-24 0 0.290 0.275 0.295 - - 0 0 - 0.290 0.275 0.295 - - 0 - 0.00%
2025-10-23 0 0.290 0.275 0.295 - - 0 0 - 0.290 0.275 0.295 - - 0 - 0.00%
2025-10-22 0 0.290 0.280 0.290 0.295 0.300 85,000 25,325 0.2979 0.290 0.280 0.290 0.295 0.300 85,000 0.2979 -1.69%
2025-10-21 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2025-10-20 0 0.295 0.290 0.295 0.275 0.300 110,000 31,400 0.2855 0.295 0.290 0.295 0.275 0.300 110,000 0.2855 1.72%
2025-10-17 0 0.290 0.285 0.290 0.275 0.290 70,000 19,625 0.2804 0.290 0.285 0.290 0.275 0.290 70,000 0.2804 3.57%
2025-10-16 0 0.280 0.280 0.290 0.280 0.300 255,000 74,050 0.2904 0.280 0.280 0.290 0.280 0.300 255,000 0.2904 0.00%
2025-10-15 0 0.280 0.290 0.300 0.260 0.290 85,000 23,800 0.2800 0.280 0.290 0.300 0.260 0.290 85,000 0.2800 7.69%
2025-10-14 0 0.260 - 0.270 0.250 0.290 205,000 55,725 0.2718 0.260 - 0.270 0.250 0.290 205,000 0.2718 -7.14%
2025-10-13 0 0.280 0.280 0.300 0.270 0.280 125,000 34,500 0.2760 0.280 0.280 0.300 0.270 0.280 125,000 0.2760 3.70%
2025-10-10 0 0.270 0.270 0.285 0.260 0.290 100,000 27,975 0.2798 0.270 0.270 0.285 0.260 0.290 100,000 0.2798 -5.26%
2025-10-09 0 0.285 0.280 0.290 0.285 0.310 395,000 115,900 0.2934 0.285 0.280 0.290 0.285 0.310 395,000 0.2934 -5.00%
2025-10-08 0 0.300 0.300 0.305 0.280 0.300 270,000 80,000 0.2963 0.300 0.300 0.305 0.280 0.300 270,000 0.2963 5.26%
2025-10-06 0 0.285 0.285 0.300 0.265 0.290 180,000 49,900 0.2772 0.285 0.285 0.300 0.265 0.290 180,000 0.2772 -5.00%
2025-10-03 0 0.300 0.285 0.300 0.300 0.300 10,000 3,000 0.3000 0.300 0.285 0.300 0.300 0.300 10,000 0.3000 0.00%
2025-10-02 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2025-09-30 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2025-09-29 0 0.300 0.295 0.300 0.305 0.305 20,000 6,100 0.3050 0.300 0.295 0.300 0.305 0.305 20,000 0.3050 1.69%
2025-09-26 0 0.295 0.295 0.300 0.280 0.280 15,000 4,275 0.2850 0.295 0.295 0.300 0.280 0.280 15,000 0.2850 0.00%
2025-09-25 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2025-09-24 0 0.295 0.265 0.295 - - 0 0 - 0.295 0.265 0.295 - - 0 - 0.00%
2025-09-23 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2025-09-22 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2025-09-19 0 0.295 0.280 0.295 0.295 0.295 10,000 2,950 0.2950 0.295 0.280 0.295 0.295 0.295 10,000 0.2950 3.51%
2025-09-18 0 0.285 0.285 0.300 - - 0 0 - 0.285 0.285 0.300 - - 0 - 0.00%
2025-09-17 0 0.285 0.280 0.290 0.280 0.290 30,000 8,550 0.2850 0.285 0.280 0.290 0.280 0.290 30,000 0.2850 -1.72%
2025-09-16 0 0.290 0.285 0.290 0.290 0.300 180,000 53,250 0.2958 0.290 0.285 0.290 0.290 0.300 180,000 0.2958 0.00%
2025-09-15 0 0.290 0.285 0.290 0.290 0.300 195,000 56,900 0.2918 0.290 0.285 0.290 0.290 0.300 195,000 0.2918 -1.69%
2025-09-12 0 0.295 0.285 0.300 - - 0 0 - 0.295 0.285 0.300 - - 0 - 0.00%
2025-09-11 0 0.295 0.285 0.300 - - 0 0 - 0.295 0.285 0.300 - - 0 - 0.00%
2025-09-10 0 0.295 0.285 0.295 0.295 0.295 80,000 23,600 0.2950 0.295 0.285 0.295 0.295 0.295 80,000 0.2950 1.72%
2025-09-09 0 0.290 0.290 0.295 0.290 0.310 205,000 61,025 0.2977 0.290 0.290 0.295 0.290 0.310 205,000 0.2977 -4.92%
2025-09-08 0 0.305 0.295 0.305 0.305 0.305 10,000 3,050 0.3050 0.305 0.295 0.305 0.305 0.305 10,000 0.3050 3.39%
2025-09-05 0 0.295 0.295 0.305 0.290 0.345 470,000 146,075 0.3108 0.295 0.295 0.305 0.290 0.345 470,000 0.3108 -3.28%
2025-09-04 0 0.305 0.290 0.320 0.300 0.305 185,000 56,100 0.3032 0.305 0.290 0.320 0.300 0.305 185,000 0.3032 3.39%
2025-09-03 0 0.295 0.290 0.295 0.295 0.300 30,000 8,900 0.2967 0.295 0.290 0.295 0.295 0.300 30,000 0.2967 1.72%
2025-09-02 0 0.290 0.285 0.290 0.290 0.310 110,000 32,800 0.2982 0.290 0.285 0.290 0.290 0.310 110,000 0.2982 1.75%
2025-09-01 0 0.285 0.280 0.300 0.285 0.320 180,000 52,550 0.2919 0.285 0.280 0.300 0.285 0.320 180,000 0.2919 -3.39%
2025-08-29 0 0.295 0.285 0.295 0.290 0.295 100,000 29,250 0.2925 0.295 0.285 0.295 0.290 0.295 100,000 0.2925 0.00%
2025-08-28 0 0.295 0.295 0.300 0.295 0.320 70,000 21,225 0.3032 0.295 0.295 0.300 0.295 0.320 70,000 0.3032 0.00%
2025-08-27 0 0.295 0.285 0.315 0.285 0.320 160,000 46,550 0.2909 0.295 0.285 0.315 0.285 0.320 160,000 0.2909 -1.67%
2025-08-26 0 0.300 0.295 0.300 0.270 0.315 575,000 163,150 0.2837 0.300 0.295 0.300 0.270 0.315 575,000 0.2837 1.69%
2025-08-25 0 0.295 0.265 0.300 0.295 0.300 150,000 44,500 0.2967 0.295 0.265 0.300 0.295 0.300 150,000 0.2967 0.00%
2025-08-22 0 0.295 0.290 0.295 0.295 0.295 120,000 35,400 0.2950 0.295 0.290 0.295 0.295 0.295 120,000 0.2950 -1.67%
2025-08-21 0 0.300 0.295 0.300 0.300 0.320 160,000 49,575 0.3098 0.300 0.295 0.300 0.300 0.320 160,000 0.3098 3.45%
2025-08-20 0 0.290 0.290 0.295 0.290 0.305 65,000 19,200 0.2954 0.290 0.290 0.295 0.290 0.305 65,000 0.2954 -9.38%
2025-08-19 0 0.320 0.300 0.320 0.300 0.325 205,000 63,050 0.3076 0.320 0.300 0.320 0.300 0.325 205,000 0.3076 0.00%
2025-08-18 0 0.320 0.315 0.320 0.320 0.330 60,000 19,725 0.3288 0.320 0.315 0.320 0.320 0.330 60,000 0.3288 1.59%
2025-08-15 0 0.315 0.305 0.315 0.310 0.340 85,000 27,075 0.3185 0.315 0.305 0.315 0.310 0.340 85,000 0.3185 0.00%
2025-08-14 0 0.315 0.310 0.315 0.295 0.350 220,000 72,475 0.3294 0.315 0.310 0.315 0.295 0.350 220,000 0.3294 0.00%
2025-08-13 0 0.315 0.310 0.315 0.300 0.325 200,000 61,750 0.3088 0.315 0.310 0.315 0.300 0.325 200,000 0.3088 6.78%
2025-08-12 0 0.295 0.285 0.315 0.280 0.330 210,000 62,700 0.2986 0.295 0.285 0.315 0.280 0.330 210,000 0.2986 -11.94%
2025-08-11 0 0.335 0.295 0.335 - - 0 0 - 0.335 0.295 0.335 - - 0 - -2.90%
2025-08-08 0 0.345 0.290 0.345 0.275 0.350 425,000 126,325 0.2972 0.345 0.290 0.345 0.275 0.350 425,000 0.2972 7.81%
2025-08-07 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - 0.00%
2025-08-06 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - -3.03%
2025-08-05 0 0.330 0.285 0.330 0.310 0.355 30,000 9,525 0.3175 0.330 0.285 0.330 0.310 0.355 30,000 0.3175 8.20%
2025-08-04 0 0.305 0.305 0.310 - - 0 0 - 0.305 0.305 0.310 - - 0 - 5.17%
2025-08-01 0 0.290 0.285 0.295 0.290 0.295 15,000 4,425 0.2950 0.290 0.285 0.295 0.290 0.295 15,000 0.2950 1.75%
2025-07-31 0 0.285 0.280 0.285 - - 0 0 - 0.285 0.280 0.285 - - 0 - -1.72%
2025-07-30 0 0.290 0.285 0.290 0.250 0.285 65,000 17,650 0.2715 0.290 0.285 0.290 0.250 0.285 65,000 0.2715 1.75%
2025-07-29 0 0.285 0.285 0.315 0.280 0.300 285,000 81,125 0.2846 0.285 0.285 0.315 0.280 0.300 285,000 0.2846 -8.06%
2025-07-28 0 0.310 0.290 0.310 0.300 0.310 45,000 13,800 0.3067 0.310 0.290 0.310 0.300 0.310 45,000 0.3067 3.33%
2025-07-25 0 0.300 0.290 0.300 0.285 0.320 70,000 21,075 0.3011 0.300 0.290 0.300 0.285 0.320 70,000 0.3011 5.26%
2025-07-24 0 0.285 0.285 0.310 0.285 0.345 120,000 35,400 0.2950 0.285 0.285 0.310 0.285 0.345 120,000 0.2950 -6.56%
2025-07-23 0 0.305 0.300 0.330 0.305 0.305 60,000 18,550 0.3092 0.305 0.300 0.330 0.305 0.305 60,000 0.3092 -12.86%
2025-07-22 0 0.350 0.275 0.350 0.270 0.350 230,000 66,900 0.2909 0.350 0.275 0.350 0.270 0.350 230,000 0.2909 34.62%
2025-07-21 0 0.260 0.260 0.280 0.260 0.260 50,000 13,000 0.2600 0.260 0.260 0.280 0.260 0.260 50,000 0.2600 0.00%
2025-07-18 0 0.260 0.255 0.265 0.260 0.275 105,000 27,800 0.2648 0.260 0.255 0.265 0.260 0.275 105,000 0.2648 -3.70%
2025-07-17 0 0.270 0.265 0.270 0.265 0.295 220,000 59,400 0.2700 0.270 0.265 0.270 0.265 0.295 220,000 0.2700 -6.90%
2025-07-16 0 0.290 0.290 0.300 0.290 0.300 85,000 25,075 0.2950 0.290 0.290 0.300 0.290 0.300 85,000 0.2950 -1.69%
2025-07-15 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - -1.67%
2025-07-14 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2025-07-11 0 0.300 0.290 0.300 0.280 0.305 325,000 94,675 0.2913 0.300 0.290 0.300 0.280 0.305 325,000 0.2913 7.14%
2025-07-10 0 0.280 0.275 0.280 0.280 0.280 10,000 2,800 0.2800 0.280 0.275 0.280 0.280 0.280 10,000 0.2800 1.82%
2025-07-09 0 0.275 - 0.290 0.275 0.300 110,000 30,500 0.2773 0.275 - 0.290 0.275 0.300 110,000 0.2773 -6.78%
2025-07-08 0 0.295 0.280 0.295 0.280 0.300 165,000 47,600 0.2885 0.295 0.280 0.295 0.280 0.300 165,000 0.2885 0.00%
2025-07-07 0 0.295 0.270 0.295 0.300 0.300 5,000 1,500 0.3000 0.295 0.270 0.295 0.300 0.300 5,000 0.3000 1.72%
2025-07-04 0 0.290 0.275 0.300 0.255 0.300 675,000 186,800 0.2767 0.290 0.275 0.300 0.255 0.300 675,000 0.2767 -3.33%
2025-07-03 0 0.300 0.285 0.300 0.285 0.300 150,000 44,075 0.2938 0.300 0.285 0.300 0.285 0.300 150,000 0.2938 5.26%
2025-07-02 0 0.285 - 0.310 0.285 0.285 100,000 28,500 0.2850 0.285 - 0.310 0.285 0.285 100,000 0.2850 0.00%
2025-06-30 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2025-06-27 0 0.285 0.260 0.290 0.285 0.290 10,000 2,875 0.2875 0.285 0.260 0.290 0.285 0.290 10,000 0.2875 0.00%
2025-06-26 0 0.285 0.265 0.295 0.270 0.320 325,000 92,650 0.2851 0.285 0.265 0.295 0.270 0.320 325,000 0.2851 18.75%
2025-06-25 0 0.240 0.240 0.260 0.239 0.240 165,000 39,595 0.2400 0.240 0.240 0.260 0.239 0.240 165,000 0.2400 0.00%
2025-06-24 0 0.240 0.211 0.241 - - 0 0 - 0.240 0.211 0.241 - - 0 - 0.00%
2025-06-23 0 0.240 0.232 0.243 0.240 0.241 45,000 10,810 0.2402 0.240 0.232 0.243 0.240 0.241 45,000 0.2402 4.35%
2025-06-20 0 0.230 0.230 0.250 - - 0 0 - 0.230 0.230 0.250 - - 0 - 0.00%
2025-06-19 0 0.230 0.204 0.249 0.229 0.230 55,000 12,645 0.2299 0.230 0.204 0.249 0.229 0.230 55,000 0.2299 -4.17%
2025-06-18 0 0.240 0.240 0.260 0.233 0.265 110,000 26,540 0.2413 0.240 0.240 0.260 0.233 0.265 110,000 0.2413 -5.88%
2025-06-17 0 0.255 0.239 0.260 0.239 0.270 115,000 29,135 0.2533 0.255 0.239 0.260 0.239 0.270 115,000 0.2533 2.41%
2025-06-16 0 0.249 0.230 0.265 - - 0 0 - 0.249 0.230 0.265 - - 0 - 0.00%
2025-06-13 0 0.249 - 0.270 - - 0 0 - 0.249 - 0.270 - - 0 - 0.00%
2025-06-12 0 0.249 - 0.260 - - 0 0 - 0.249 - 0.260 - - 0 - 0.00%
2025-06-11 0 0.249 0.249 0.250 0.249 0.250 40,000 9,980 0.2495 0.249 0.249 0.250 0.249 0.250 40,000 0.2495 0.00%
2025-06-10 0 0.249 0.220 0.250 0.239 0.255 195,000 48,485 0.2486 0.249 0.220 0.250 0.239 0.255 195,000 0.2486 -0.40%
2025-06-09 0 0.250 0.240 0.260 0.250 0.300 385,000 102,650 0.2666 0.250 0.240 0.260 0.250 0.300 385,000 0.2666 0.00%
2025-06-06 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2025-06-05 0 0.250 0.250 0.260 0.250 0.250 150,000 37,500 0.2500 0.250 0.250 0.260 0.250 0.250 150,000 0.2500 -5.66%
2025-06-04 0 0.265 0.255 0.265 0.265 0.265 40,000 10,600 0.2650 0.265 0.255 0.265 0.265 0.265 40,000 0.2650 -3.64%
2025-06-03 0 0.275 0.260 0.280 0.249 0.290 280,000 75,525 0.2697 0.275 0.260 0.280 0.249 0.290 280,000 0.2697 10.00%
2025-06-02 0 0.250 0.230 0.250 0.250 0.260 50,000 12,600 0.2520 0.250 0.230 0.250 0.250 0.260 50,000 0.2520 -1.96%
2025-05-30 0 0.255 0.250 0.260 0.255 0.255 5,000 1,275 0.2550 0.255 0.250 0.260 0.255 0.255 5,000 0.2550 -7.27%
2025-05-29 0 0.275 0.255 0.275 0.275 0.275 10,000 2,750 0.2750 0.275 0.255 0.275 0.275 0.275 10,000 0.2750 1.85%
2025-05-28 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2025-05-27 0 0.270 0.265 0.270 0.270 0.275 40,000 10,950 0.2738 0.270 0.265 0.270 0.270 0.275 40,000 0.2738 0.00%
2025-05-26 0 0.270 0.260 0.275 0.270 0.275 20,000 5,450 0.2725 0.270 0.260 0.275 0.270 0.275 20,000 0.2725 0.00%
2025-05-23 0 0.270 0.260 0.270 0.280 0.285 20,000 5,650 0.2825 0.270 0.260 0.270 0.280 0.285 20,000 0.2825 -3.57%
2025-05-22 0 0.280 0.275 0.285 0.260 0.305 375,000 107,350 0.2863 0.280 0.275 0.285 0.260 0.305 375,000 0.2863 -3.45%
2025-05-21 0 0.290 0.285 0.290 0.280 0.290 80,000 22,650 0.2831 0.290 0.285 0.290 0.280 0.290 80,000 0.2831 3.57%
2025-05-20 0 0.280 0.275 0.280 0.280 0.280 135,000 37,800 0.2800 0.280 0.275 0.280 0.280 0.280 135,000 0.2800 -11.11%
2025-05-19 0 0.315 0.275 0.315 0.320 0.320 40,000 12,800 0.3200 0.315 0.275 0.315 0.320 0.320 40,000 0.3200 16.67%
2025-05-16 0 0.270 0.260 0.280 0.270 0.285 105,000 28,425 0.2707 0.270 0.260 0.280 0.270 0.285 105,000 0.2707 -3.57%
2025-05-15 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - -6.67%
2025-05-14 0 0.300 0.280 0.300 0.305 0.305 5,000 1,525 0.3050 0.300 0.280 0.300 0.305 0.305 5,000 0.3050 11.11%
2025-05-13 0 0.270 0.255 0.270 0.260 0.275 150,000 39,525 0.2635 0.270 0.255 0.270 0.260 0.275 150,000 0.2635 -3.57%
2025-05-12 0 0.280 0.275 0.280 - - 0 0 - 0.280 0.275 0.280 - - 0 - 0.00%
2025-05-09 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - -1.75%
2025-05-08 0 0.285 0.280 0.285 0.285 0.285 145,000 41,325 0.2850 0.285 0.280 0.285 0.285 0.285 145,000 0.2850 0.00%
2025-05-07 0 0.285 0.280 0.285 0.285 0.285 25,000 7,125 0.2850 0.285 0.280 0.285 0.285 0.285 25,000 0.2850 1.79%
2025-05-06 0 0.280 0.280 0.300 0.280 0.280 5,000 1,400 0.2800 0.280 0.280 0.300 0.280 0.280 5,000 0.2800 1.82%
2025-05-02 0 0.275 0.275 0.290 0.275 0.275 5,000 1,375 0.2750 0.275 0.275 0.290 0.275 0.275 5,000 0.2750 0.00%
2025-04-30 0 0.275 0.270 0.275 - - 0 0 - 0.275 0.270 0.275 - - 0 - -1.79%
2025-04-29 0 0.280 0.275 0.285 0.280 0.285 50,000 14,200 0.2840 0.280 0.275 0.285 0.280 0.285 50,000 0.2840 0.00%
2025-04-28 0 0.280 0.275 0.280 0.280 0.310 55,000 16,525 0.3005 0.280 0.275 0.280 0.280 0.310 55,000 0.3005 0.00%
2025-04-25 0 0.280 0.270 0.280 0.280 0.350 95,000 28,700 0.3021 0.280 0.270 0.280 0.280 0.350 95,000 0.3021 1.82%
2025-04-24 0 0.275 0.260 0.280 0.275 0.320 305,000 85,525 0.2804 0.275 0.260 0.280 0.275 0.320 305,000 0.2804 -8.33%
2025-04-23 0 0.300 0.270 0.300 0.335 0.335 20,000 6,700 0.3350 0.300 0.270 0.300 0.335 0.335 20,000 0.3350 7.14%
2025-04-22 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2025-04-17 0 0.280 0.270 0.280 0.280 0.340 175,000 50,950 0.2911 0.280 0.270 0.280 0.280 0.340 175,000 0.2911 0.00%
2025-04-16 0 0.280 - 0.280 0.280 0.340 110,000 31,100 0.2827 0.280 - 0.280 0.280 0.340 110,000 0.2827 -3.45%
2025-04-15 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - -3.33%
2025-04-14 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2025-04-11 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - -1.64%
2025-04-10 0 0.305 0.260 0.305 - - 0 0 - 0.305 0.260 0.305 - - 0 - -1.61%
2025-04-09 0 0.310 0.260 0.310 0.300 0.340 125,000 38,050 0.3044 0.310 0.260 0.310 0.300 0.340 125,000 0.3044 3.33%
2025-04-08 0 0.300 0.270 0.300 0.300 0.300 50,000 15,000 0.3000 0.300 0.270 0.300 0.300 0.300 50,000 0.3000 -3.23%
2025-04-07 0 0.310 0.260 0.310 0.300 0.360 45,000 14,150 0.3144 0.310 0.260 0.310 0.300 0.360 45,000 0.3144 0.00%
2025-04-03 0 0.310 0.300 0.330 0.310 0.310 310,000 96,100 0.3100 0.310 0.300 0.330 0.310 0.310 310,000 0.3100 -3.12%
2025-04-02 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - -8.57%
2025-04-01 0 0.350 0.310 0.380 0.305 0.350 90,000 27,925 0.3103 0.350 0.310 0.380 0.305 0.350 90,000 0.3103 12.90%
2025-03-31 0 0.310 0.280 0.320 0.310 0.345 95,000 31,825 0.3350 0.310 0.280 0.320 0.310 0.345 95,000 0.3350 -3.12%
2025-03-28 0 0.320 0.300 0.320 0.320 0.335 405,000 130,075 0.3212 0.320 0.300 0.320 0.320 0.335 405,000 0.3212 -16.88%
2025-03-27 0 0.385 0.335 0.390 - - 0 0 - 0.385 0.335 0.390 - - 0 - 0.00%
2025-03-26 0 0.385 0.335 0.385 0.395 0.395 10,000 3,950 0.3950 0.385 0.335 0.385 0.395 0.395 10,000 0.3950 1.32%
2025-03-25 0 0.380 0.335 0.395 - - 0 0 - 0.380 0.335 0.395 - - 0 - 0.00%
2025-03-24 0 0.380 0.335 0.390 - - 0 0 - 0.380 0.335 0.390 - - 0 - 0.00%
2025-03-21 0 0.380 0.335 0.380 0.395 0.395 5,000 1,975 0.3950 0.380 0.335 0.380 0.395 0.395 5,000 0.3950 1.33%
2025-03-20 0 0.375 0.330 0.375 - - 0 0 - 0.375 0.330 0.375 - - 0 - -1.32%
2025-03-19 0 0.380 0.335 0.390 - - 0 0 - 0.380 0.335 0.390 - - 0 - 0.00%
2025-03-18 0 0.380 0.325 0.380 0.395 0.395 50,000 19,750 0.3950 0.380 0.325 0.380 0.395 0.395 50,000 0.3950 2.70%
2025-03-17 0 0.370 0.325 0.370 0.395 0.395 10,000 3,950 0.3950 0.370 0.325 0.370 0.395 0.395 10,000 0.3950 0.00%
2025-03-14 0 0.370 0.325 0.370 0.360 0.410 185,000 69,725 0.3769 0.370 0.325 0.370 0.360 0.410 185,000 0.3769 4.23%
2025-03-13 0 0.355 0.325 0.355 - - 0 0 - 0.355 0.325 0.355 - - 0 - -2.74%
2025-03-12 0 0.365 0.330 0.365 0.340 0.395 190,000 67,150 0.3534 0.365 0.330 0.365 0.340 0.395 190,000 0.3534 1.39%
2025-03-11 0 0.360 0.330 0.360 0.420 0.420 10,000 4,200 0.4200 0.360 0.330 0.360 0.420 0.420 10,000 0.4200 7.46%
2025-03-10 0 0.335 0.320 0.335 0.335 0.340 80,000 27,050 0.3381 0.335 0.320 0.335 0.335 0.340 80,000 0.3381 1.52%
2025-03-07 0 0.330 0.310 0.330 0.340 0.345 35,000 11,975 0.3421 0.330 0.310 0.330 0.340 0.345 35,000 0.3421 0.00%
2025-03-06 0 0.330 0.315 0.330 0.325 0.350 130,000 43,300 0.3331 0.330 0.315 0.330 0.325 0.350 130,000 0.3331 1.54%
2025-03-05 0 0.325 0.310 0.330 0.305 0.325 245,000 76,975 0.3142 0.325 0.310 0.330 0.305 0.325 245,000 0.3142 0.00%
2025-03-04 0 0.325 0.315 0.345 0.325 0.325 100,000 32,500 0.3250 0.325 0.315 0.345 0.325 0.325 100,000 0.3250 -2.99%
2025-03-03 0 0.335 0.315 0.340 0.325 0.340 15,000 5,000 0.3333 0.335 0.315 0.340 0.325 0.340 15,000 0.3333 0.00%
2025-02-28 0 0.335 0.325 0.335 0.325 0.340 210,000 68,950 0.3283 0.335 0.325 0.335 0.325 0.340 210,000 0.3283 3.08%
2025-02-27 0 0.325 0.310 0.325 0.320 0.330 1,070,000 350,225 0.3273 0.325 0.310 0.325 0.320 0.330 1,070,000 0.3273 3.17%
2025-02-26 0 0.315 0.305 0.320 0.315 0.335 635,000 200,125 0.3152 0.315 0.305 0.320 0.315 0.335 635,000 0.3152 3.28%
2025-02-25 0 0.305 0.295 0.305 0.305 0.330 130,000 41,050 0.3158 0.305 0.295 0.305 0.305 0.330 130,000 0.3158 1.67%
2025-02-24 0 0.300 0.290 0.305 0.295 0.300 265,000 79,450 0.2998 0.300 0.290 0.305 0.295 0.300 265,000 0.2998 -4.76%
2025-02-21 0 0.315 0.305 0.315 0.290 0.315 930,000 274,500 0.2952 0.315 0.305 0.315 0.290 0.315 930,000 0.2952 5.00%
2025-02-20 0 0.300 0.300 0.305 0.300 0.345 1,135,000 351,175 0.3094 0.300 0.300 0.305 0.300 0.345 1,135,000 0.3094 -1.64%
2025-02-19 0 0.305 0.305 0.310 0.270 0.365 5,585,000 1,666,450 0.2984 0.305 0.305 0.310 0.270 0.365 5,585,000 0.2984 -29.07%
2025-02-18 0 0.430 0.385 0.475 0.395 0.485 95,000 40,825 0.4297 0.430 0.385 0.475 0.395 0.485 95,000 0.4297 -13.13%
2025-02-17 0 0.495 0.420 0.495 0.495 0.495 30,000 14,850 0.4950 0.495 0.420 0.495 0.495 0.495 30,000 0.4950 3.13%
2025-02-14 0 0.480 0.420 0.480 - - 0 0 - 0.480 0.420 0.480 - - 0 - -4.00%
2025-02-13 0 0.500 0.415 0.500 0.510 0.510 45,000 22,950 0.5100 0.500 0.415 0.500 0.510 0.510 45,000 0.5100 0.00%
2025-02-12 0 0.500 0.370 0.500 - - 0 0 - 0.500 0.370 0.500 - - 0 - 0.00%
2025-02-11 0 0.500 0.400 0.500 0.500 0.500 20,000 10,000 0.5000 0.500 0.400 0.500 0.500 0.500 20,000 0.5000 2.04%
2025-02-10 0 0.490 - 0.495 0.490 0.490 60,000 29,400 0.4900 0.490 - 0.495 0.490 0.490 60,000 0.4900 1.03%
2025-02-07 0 0.485 - 0.485 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
2025-02-06 0 0.485 0.340 0.485 0.490 0.490 10,000 4,900 0.4900 0.485 0.340 0.485 0.490 0.490 10,000 0.4900 16.87%
2025-02-05 0 0.415 0.415 0.465 0.405 0.405 10,000 4,050 0.4050 0.415 0.415 0.465 0.405 0.405 10,000 0.4050 -9.78%
2025-02-04 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - -2.13%
2025-02-03 0 0.470 - 0.450 - - 0 0 - 0.470 - 0.450 - - 0 - -6.00%
2025-01-28 0 0.500 0.420 0.500 - - 0 0 - 0.500 0.420 0.500 - - 0 - -1.96%
2025-01-27 0 0.510 - 0.520 - - 0 0 - 0.510 - 0.520 - - 0 - 0.00%
2025-01-24 0 0.510 - 0.510 0.510 0.510 100,000 51,000 0.5100 0.510 - 0.510 0.510 0.510 100,000 0.5100 -3.77%
2025-01-23 0 0.530 0.410 0.530 0.500 0.530 85,000 43,650 0.5135 0.530 0.410 0.530 0.500 0.530 85,000 0.5135 6.00%
2025-01-22 0 0.500 0.455 0.500 0.530 0.530 40,000 21,200 0.5300 0.500 0.455 0.500 0.530 0.530 40,000 0.5300 11.11%
2025-01-21 0 0.450 0.450 0.520 0.450 0.530 15,000 7,550 0.5033 0.450 0.450 0.520 0.450 0.530 15,000 0.5033 -8.16%
2025-01-20 0 0.490 0.430 0.530 - - 0 0 - 0.490 0.430 0.530 - - 0 - 0.00%
2025-01-17 0 0.490 - 0.520 - - 0 0 - 0.490 - 0.520 - - 0 - 0.00%
2025-01-16 0 0.490 0.445 0.490 0.530 0.530 50,000 26,500 0.5300 0.490 0.445 0.490 0.530 0.530 50,000 0.5300 2.08%
2025-01-15 0 0.480 0.455 0.480 0.460 0.520 150,000 74,000 0.4933 0.480 0.455 0.480 0.460 0.520 150,000 0.4933 -11.11%
2025-01-14 0 0.540 0.445 0.540 - - 0 0 - 0.540 0.445 0.540 - - 0 - 0.00%
2025-01-13 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2025-01-10 0 0.540 0.410 0.540 0.510 0.540 80,000 41,950 0.5244 0.540 0.410 0.540 0.510 0.540 80,000 0.5244 5.88%
2025-01-09 0 0.510 0.450 0.510 0.550 0.560 100,000 55,500 0.5550 0.510 0.450 0.510 0.550 0.560 100,000 0.5550 5.15%
2025-01-08 0 0.485 0.360 0.485 0.500 0.500 10,000 5,000 0.5000 0.485 0.360 0.485 0.500 0.500 10,000 0.5000 2.11%
2025-01-07 0 0.475 0.375 0.480 0.440 0.475 145,000 66,625 0.4595 0.475 0.375 0.480 0.440 0.475 145,000 0.4595 18.75%
2025-01-06 0 0.400 0.330 0.405 0.400 0.400 20,000 8,000 0.4000 0.400 0.330 0.405 0.400 0.400 20,000 0.4000 3.90%
2025-01-03 0 0.385 0.355 0.385 0.385 0.390 60,000 23,250 0.3875 0.385 0.355 0.385 0.385 0.390 60,000 0.3875 0.00%
2025-01-02 0 0.385 0.325 0.385 0.350 0.390 135,000 46,725 0.3461 0.385 0.325 0.385 0.350 0.390 135,000 0.3461 -3.75%
2024-12-31 0 0.400 0.315 0.400 0.315 0.400 320,000 110,900 0.3466 0.400 0.315 0.400 0.315 0.400 320,000 0.3466 26.98%
2024-12-30 0 0.315 0.305 0.315 0.315 0.315 80,000 25,125 0.3141 0.315 0.305 0.315 0.315 0.315 80,000 0.3141 -4.55%
2024-12-27 0 0.330 0.310 0.400 - - 0 0 - 0.330 0.310 0.400 - - 0 - 0.00%
2024-12-24 0 0.330 0.330 0.340 0.320 0.320 30,000 9,600 0.3200 0.330 0.330 0.340 0.320 0.320 30,000 0.3200 -5.71%
2024-12-23 0 0.350 0.325 0.365 - - 0 0 - 0.350 0.325 0.365 - - 0 - 0.00%
2024-12-20 0 0.350 - 0.360 - - 0 0 - 0.350 - 0.360 - - 0 - 0.00%
2024-12-19 0 0.350 0.305 0.365 0.350 0.350 30,000 10,500 0.3500 0.350 0.305 0.365 0.350 0.350 30,000 0.3500 -4.11%
2024-12-18 0 0.365 0.335 0.365 0.365 0.380 40,000 14,925 0.3731 0.365 0.335 0.365 0.365 0.380 40,000 0.3731 -2.67%
2024-12-17 0 0.375 0.330 0.375 0.385 0.385 10,000 3,850 0.3850 0.375 0.330 0.375 0.385 0.385 10,000 0.3850 0.00%
2024-12-16 0 0.375 0.300 0.380 - - 0 0 - 0.375 0.300 0.380 - - 0 - 0.00%
2024-12-13 0 0.375 0.350 0.375 0.390 0.390 55,000 21,450 0.3900 0.375 0.350 0.375 0.390 0.390 55,000 0.3900 -2.60%
2024-12-12 0 0.385 0.350 0.385 - - 0 0 - 0.385 0.350 0.385 - - 0 - -2.53%
2024-12-11 0 0.395 0.350 0.410 - - 0 0 - 0.395 0.350 0.410 - - 0 - 0.00%
2024-12-10 0 0.395 0.340 0.395 0.380 0.405 20,000 7,725 0.3863 0.395 0.340 0.395 0.380 0.405 20,000 0.3863 2.60%
2024-12-09 0 0.385 - 0.410 - - 0 0 - 0.385 - 0.410 - - 0 - 0.00%
2024-12-06 0 0.385 0.355 0.385 0.390 0.390 20,000 7,800 0.3900 0.385 0.355 0.385 0.390 0.390 20,000 0.3900 0.00%
2024-12-05 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - -9.41%
2024-12-04 0 0.425 - 0.425 - - 0 0 - 0.425 - 0.425 - - 0 - 0.00%
2024-12-03 0 0.425 - 0.425 0.440 0.440 10,000 4,400 0.4400 0.425 - 0.425 0.440 0.440 10,000 0.4400 1.19%
2024-12-02 0 0.420 - 0.420 0.400 0.425 35,000 14,175 0.4050 0.420 - 0.420 0.400 0.425 35,000 0.4050 2.44%
2024-11-29 0 0.410 0.305 0.405 0.410 0.410 5,000 2,050 0.4100 0.410 0.305 0.405 0.410 0.410 5,000 0.4100 6.49%
2024-11-28 0 0.385 - 0.400 0.385 0.410 2,300,000 924,475 0.4019 0.385 - 0.400 0.385 0.410 2,300,000 0.4019 -16.30%
2024-11-27 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2024-11-26 0 0.460 - 0.460 0.460 0.460 20,000 9,200 0.4600 0.460 - 0.460 0.460 0.460 20,000 0.4600 2.22%
2024-11-25 0 0.450 - 0.470 0.450 0.455 205,000 92,275 0.4501 0.450 - 0.470 0.450 0.455 205,000 0.4501 -4.26%
2024-11-22 0 0.470 0.455 0.480 0.460 0.485 415,000 195,100 0.4701 0.470 0.455 0.480 0.460 0.485 415,000 0.4701 -2.08%
2024-11-21 0 0.480 0.480 0.490 0.480 0.490 265,000 127,525 0.4812 0.480 0.480 0.490 0.480 0.490 265,000 0.4812 0.00%
2024-11-20 0 0.480 0.455 0.485 0.475 0.480 315,000 149,675 0.4752 0.480 0.455 0.485 0.475 0.480 315,000 0.4752 1.05%
2024-11-19 0 0.475 0.465 0.475 0.465 0.475 155,000 72,425 0.4673 0.475 0.465 0.475 0.465 0.475 155,000 0.4673 4.40%
2024-11-18 0 0.455 0.455 0.480 0.455 0.480 35,000 16,675 0.4764 0.455 0.455 0.480 0.455 0.480 35,000 0.4764 0.00%
2024-11-15 0 0.455 0.455 0.475 0.450 0.465 30,000 13,725 0.4575 0.455 0.455 0.475 0.450 0.465 30,000 0.4575 -8.08%
2024-11-14 0 0.495 0.465 0.520 - - 0 0 - 0.495 0.465 0.520 - - 0 - 0.00%
2024-11-13 0 0.495 0.475 0.550 0.450 0.540 155,000 73,325 0.4731 0.495 0.475 0.550 0.450 0.540 155,000 0.4731 -1.00%
2024-11-12 0 0.500 0.495 0.510 0.500 0.500 30,000 15,000 0.5000 0.500 0.495 0.510 0.500 0.500 30,000 0.5000 1.01%
2024-11-11 0 0.495 0.490 0.510 0.495 0.500 40,000 19,900 0.4975 0.495 0.490 0.510 0.495 0.500 40,000 0.4975 0.00%
2024-11-08 0 0.495 0.475 0.560 0.495 0.495 10,000 4,950 0.4950 0.495 0.475 0.560 0.495 0.495 10,000 0.4950 1.02%
2024-11-07 0 0.490 0.480 0.500 0.450 0.520 80,000 37,900 0.4738 0.490 0.480 0.500 0.450 0.520 80,000 0.4738 -2.00%
2024-11-06 0 0.500 0.490 0.500 0.500 0.510 20,000 10,100 0.5050 0.500 0.490 0.500 0.500 0.510 20,000 0.5050 0.00%
2024-11-05 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2024-11-04 0 0.500 0.490 0.520 - - 0 0 - 0.500 0.490 0.520 - - 0 - 0.00%
2024-11-01 0 0.500 0.490 0.510 - - 0 0 - 0.500 0.490 0.510 - - 0 - 0.00%
2024-10-31 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - -1.96%
2024-10-30 0 0.510 0.500 0.520 0.510 0.520 20,000 10,300 0.5150 0.510 0.500 0.520 0.510 0.520 20,000 0.5150 0.00%
2024-10-29 0 0.510 0.490 0.530 0.490 0.530 155,000 78,300 0.5052 0.510 0.490 0.530 0.490 0.530 155,000 0.5052 3.03%
2024-10-28 0 0.495 0.490 0.510 0.495 0.520 120,000 60,050 0.5004 0.495 0.490 0.510 0.495 0.520 120,000 0.5004 -2.94%
2024-10-25 0 0.510 0.490 0.530 - - 0 0 - 0.510 0.490 0.530 - - 0 - 0.00%
2024-10-24 0 0.510 0.490 0.540 - - 0 0 - 0.510 0.490 0.540 - - 0 - 0.00%
2024-10-23 0 0.510 0.500 0.550 - - 0 0 - 0.510 0.500 0.550 - - 0 - 0.00%
2024-10-22 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2024-10-21 0 0.510 0.500 0.540 0.510 0.510 50,000 25,100 0.5020 0.510 0.500 0.540 0.510 0.510 50,000 0.5020 -5.56%
2024-10-18 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2024-10-17 0 0.540 0.540 0.560 0.470 0.570 170,000 85,525 0.5031 0.540 0.540 0.560 0.470 0.570 170,000 0.5031 1.89%
2024-10-16 0 0.530 0.520 0.540 0.530 0.530 10,000 5,300 0.5300 0.530 0.520 0.540 0.530 0.530 10,000 0.5300 1.92%
2024-10-15 0 0.520 0.520 0.550 0.490 0.490 50,000 24,500 0.4900 0.520 0.520 0.550 0.490 0.490 50,000 0.4900 -3.70%
2024-10-14 0 0.540 0.540 0.550 0.490 0.520 140,000 70,300 0.5021 0.540 0.540 0.550 0.490 0.520 140,000 0.5021 -3.57%
2024-10-10 0 0.560 0.530 0.580 0.455 0.560 110,000 55,800 0.5073 0.560 0.530 0.580 0.455 0.560 110,000 0.5073 5.66%
2024-10-09 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2024-10-08 0 0.530 0.510 0.530 0.520 0.530 35,000 18,300 0.5229 0.530 0.510 0.530 0.520 0.530 35,000 0.5229 6.00%
2024-10-07 0 0.500 0.495 0.540 0.500 0.560 65,000 33,500 0.5154 0.500 0.495 0.540 0.500 0.560 65,000 0.5154 -5.66%
2024-10-04 0 0.530 0.530 0.540 0.530 0.540 90,000 48,200 0.5356 0.530 0.530 0.540 0.530 0.540 90,000 0.5356 -1.85%
2024-10-03 0 0.540 0.540 0.550 - - 0 0 - 0.540 0.540 0.550 - - 0 - 0.00%
2024-10-02 0 0.540 0.540 0.580 0.470 0.520 190,000 92,500 0.4868 0.540 0.540 0.580 0.470 0.520 190,000 0.4868 0.00%
2024-09-30 0 0.540 0.470 0.540 0.550 0.550 30,000 16,500 0.5500 0.540 0.470 0.540 0.550 0.550 30,000 0.5500 -1.82%
2024-09-27 0 0.550 0.520 0.560 0.550 0.560 10,000 5,550 0.5550 0.550 0.520 0.560 0.550 0.560 10,000 0.5550 0.00%
2024-09-26 0 0.550 0.475 0.560 0.540 0.550 25,000 13,550 0.5420 0.550 0.475 0.560 0.540 0.550 25,000 0.5420 0.00%
2024-09-25 0 0.550 0.500 0.560 0.550 0.550 20,000 11,000 0.5500 0.550 0.500 0.560 0.550 0.550 20,000 0.5500 5.77%
2024-09-24 0 0.520 0.490 0.560 0.520 0.540 70,000 37,600 0.5371 0.520 0.490 0.560 0.520 0.540 70,000 0.5371 -7.14%
2024-09-23 0 0.560 0.550 0.580 0.455 0.560 220,000 112,650 0.5120 0.560 0.550 0.580 0.455 0.560 220,000 0.5120 7.69%
2024-09-20 0 0.520 0.495 0.520 0.520 0.520 5,000 2,600 0.5200 0.520 0.495 0.520 0.520 0.520 5,000 0.5200 6.12%
2024-09-19 0 0.490 0.465 0.520 - - 0 0 - 0.490 0.465 0.520 - - 0 - 0.00%
2024-09-17 0 0.490 - 0.560 0.490 0.530 40,000 20,300 0.5075 0.490 - 0.560 0.490 0.530 40,000 0.5075 -5.77%
2024-09-16 0 0.520 0.510 0.530 0.520 0.520 20,000 10,400 0.5200 0.520 0.510 0.530 0.520 0.520 20,000 0.5200 1.96%
2024-09-13 0 0.510 0.500 0.510 0.500 0.510 50,000 25,250 0.5050 0.510 0.500 0.510 0.500 0.510 50,000 0.5050 3.03%
2024-09-12 0 0.495 0.495 0.510 0.490 0.510 50,000 24,850 0.4970 0.495 0.495 0.510 0.490 0.510 50,000 0.4970 3.13%
2024-09-11 0 0.480 0.480 0.530 0.470 0.485 40,000 19,100 0.4775 0.480 0.480 0.530 0.470 0.485 40,000 0.4775 -2.04%
2024-09-10 0 0.490 0.400 0.530 - - 0 0 - 0.490 0.400 0.530 - - 0 - 0.00%
2024-09-09 0 0.490 0.485 0.540 0.490 0.490 10,000 4,900 0.4900 0.490 0.485 0.540 0.490 0.490 10,000 0.4900 0.00%
2024-09-05 0 0.490 0.480 0.495 0.425 0.530 310,000 152,700 0.4926 0.490 0.480 0.495 0.425 0.530 310,000 0.4926 8.89%
2024-09-04 0 0.450 0.400 0.520 0.450 0.560 55,000 26,300 0.4782 0.450 0.400 0.520 0.450 0.560 55,000 0.4782 -11.76%
2024-09-03 0 0.510 0.510 0.560 0.500 0.590 155,000 84,050 0.5423 0.510 0.510 0.560 0.500 0.590 155,000 0.5423 -7.27%
2024-09-02 0 0.550 0.460 0.550 0.550 0.550 10,000 5,500 0.5500 0.550 0.460 0.550 0.550 0.550 10,000 0.5500 1.85%
2024-08-30 0 0.540 0.500 0.540 0.520 0.540 70,000 37,700 0.5386 0.540 0.500 0.540 0.520 0.540 70,000 0.5386 9.09%
2024-08-29 0 0.495 0.495 0.500 0.490 0.530 110,000 56,100 0.5100 0.495 0.495 0.500 0.490 0.530 110,000 0.5100 -6.60%
2024-08-28 0 0.530 0.475 0.530 0.500 0.550 60,000 31,650 0.5275 0.530 0.475 0.530 0.500 0.550 60,000 0.5275 -3.64%
2024-08-27 0 0.550 0.550 0.560 0.485 0.520 190,000 94,900 0.4995 0.550 0.550 0.560 0.485 0.520 190,000 0.4995 -3.51%
2024-08-26 0 0.570 0.570 0.600 0.550 0.570 285,000 157,650 0.5532 0.570 0.570 0.600 0.550 0.570 285,000 0.5532 1.79%
2024-08-23 0 0.560 0.510 0.560 0.460 0.600 450,000 245,200 0.5449 0.560 0.510 0.560 0.460 0.600 450,000 0.5449 21.74%
2024-08-22 0 0.460 0.435 0.480 0.450 0.460 220,000 99,300 0.4514 0.460 0.435 0.480 0.450 0.460 220,000 0.4514 3.37%
2024-08-21 0 0.445 0.415 0.445 0.420 0.445 330,000 143,250 0.4341 0.445 0.415 0.445 0.420 0.445 330,000 0.4341 9.88%
2024-08-20 0 0.405 0.400 0.405 0.390 0.410 255,000 104,025 0.4079 0.405 0.400 0.405 0.390 0.410 255,000 0.4079 2.53%
2024-08-19 0 0.395 0.375 0.395 0.390 0.415 195,000 79,800 0.4092 0.395 0.375 0.395 0.390 0.415 195,000 0.4092 -2.47%
2024-08-16 0 0.405 0.385 0.405 0.390 0.405 85,000 33,475 0.3938 0.405 0.385 0.405 0.390 0.405 85,000 0.3938 -1.22%
2024-08-15 0 0.410 0.405 0.415 0.410 0.440 230,000 97,675 0.4247 0.410 0.405 0.415 0.410 0.440 230,000 0.4247 2.50%
2024-08-14 0 0.400 0.380 0.405 0.400 0.410 90,000 36,475 0.4053 0.400 0.380 0.405 0.400 0.410 90,000 0.4053 -1.23%
2024-08-13 0 0.405 0.365 0.415 0.410 0.410 205,000 84,050 0.4100 0.405 0.365 0.415 0.410 0.410 205,000 0.4100 2.53%
2024-08-12 0 0.395 0.390 0.405 0.385 0.430 185,000 73,100 0.3951 0.395 0.390 0.405 0.385 0.430 185,000 0.3951 -8.14%
2024-08-09 0 0.430 0.395 0.430 0.355 0.430 125,000 48,500 0.3880 0.430 0.395 0.430 0.355 0.430 125,000 0.3880 1.18%
2024-08-08 0 0.425 0.400 0.430 0.395 0.425 155,000 63,600 0.4103 0.425 0.400 0.430 0.395 0.425 155,000 0.4103 7.59%
2024-08-07 0 0.395 0.375 0.395 0.355 0.435 40,000 15,275 0.3819 0.395 0.375 0.395 0.355 0.435 40,000 0.3819 5.33%
2024-08-06 0 0.375 0.370 0.400 0.370 0.400 90,000 34,200 0.3800 0.375 0.370 0.400 0.370 0.400 90,000 0.3800 -5.06%
2024-08-05 0 0.395 0.360 0.435 - - 0 0 - 0.395 0.360 0.435 - - 0 - 0.00%
2024-08-02 0 0.395 0.385 0.400 0.390 0.415 30,000 12,000 0.4000 0.395 0.385 0.400 0.390 0.415 30,000 0.4000 -3.66%
2024-08-01 0 0.410 0.360 0.410 0.445 0.445 5,000 2,225 0.4450 0.410 0.360 0.410 0.445 0.445 5,000 0.4450 2.50%
2024-07-31 0 0.400 0.385 0.405 0.350 0.400 50,000 19,225 0.3845 0.400 0.385 0.405 0.350 0.400 50,000 0.3845 14.29%
2024-07-30 0 0.350 0.290 0.350 0.335 0.410 160,000 59,100 0.3694 0.350 0.290 0.350 0.335 0.410 160,000 0.3694 -9.09%
2024-07-29 0 0.385 0.360 0.400 0.385 0.395 150,000 58,550 0.3903 0.385 0.360 0.400 0.385 0.395 150,000 0.3903 -3.75%
2024-07-26 0 0.400 0.365 0.400 0.395 0.405 10,000 4,000 0.4000 0.400 0.365 0.400 0.395 0.405 10,000 0.4000 1.27%
2024-07-25 0 0.395 0.390 0.425 0.395 0.400 25,000 9,925 0.3970 0.395 0.390 0.425 0.395 0.400 25,000 0.3970 1.28%
2024-07-24 0 0.390 0.390 0.400 0.385 0.385 20,000 7,700 0.3850 0.390 0.390 0.400 0.385 0.385 20,000 0.3850 2.63%
2024-07-23 0 0.380 0.360 0.380 0.380 0.380 10,000 3,800 0.3800 0.380 0.360 0.380 0.380 0.380 10,000 0.3800 1.33%
2024-07-22 0 0.375 0.340 0.380 0.275 0.385 100,000 35,000 0.3500 0.375 0.340 0.380 0.275 0.385 100,000 0.3500 7.14%
2024-07-19 0 0.350 0.350 0.370 0.320 0.365 185,000 64,450 0.3484 0.350 0.350 0.370 0.320 0.365 185,000 0.3484 -14.63%
2024-07-18 0 0.410 0.360 0.420 - - 0 0 - 0.410 0.360 0.420 - - 0 - 0.00%
2024-07-17 0 0.410 0.350 0.430 - - 0 0 - 0.410 0.350 0.430 - - 0 - 0.00%
2024-07-16 0 0.410 0.355 0.435 0.410 0.410 10,000 4,100 0.4100 0.410 0.355 0.435 0.410 0.410 10,000 0.4100 2.50%
2024-07-15 0 0.400 0.360 0.430 - - 0 0 - 0.400 0.360 0.430 - - 0 - 0.00%
2024-07-12 0 0.400 0.355 0.405 - - 0 0 - 0.400 0.355 0.405 - - 0 - 0.00%
2024-07-11 0 0.400 0.325 0.430 0.390 0.400 35,000 13,875 0.3964 0.400 0.325 0.430 0.390 0.400 35,000 0.3964 2.56%
2024-07-10 0 0.390 0.350 0.420 - - 0 0 - 0.390 0.350 0.420 - - 0 - 0.00%
2024-07-09 0 0.390 0.320 0.400 - - 0 0 - 0.390 0.320 0.400 - - 0 - 0.00%
2024-07-08 0 0.390 0.355 0.410 - - 0 0 - 0.390 0.355 0.410 - - 0 - 0.00%
2024-07-05 0 0.390 0.380 0.410 0.395 0.400 25,000 9,900 0.3960 0.390 0.380 0.410 0.395 0.400 25,000 0.3960 -1.27%
2024-07-04 0 0.395 - 0.400 0.395 0.400 25,000 9,900 0.3960 0.395 - 0.400 0.395 0.400 25,000 0.3960 5.33%
2024-07-03 0 0.375 0.375 0.440 0.350 0.375 105,000 37,550 0.3576 0.375 0.375 0.440 0.350 0.375 105,000 0.3576 -3.85%
2024-07-02 0 0.390 - 0.400 0.390 0.400 140,000 55,250 0.3946 0.390 - 0.400 0.390 0.400 140,000 0.3946 -2.50%
2024-06-28 0 0.400 0.400 0.415 0.395 0.400 80,000 31,975 0.3997 0.400 0.400 0.415 0.395 0.400 80,000 0.3997 0.00%
2024-06-27 0 0.400 0.380 0.410 0.400 0.405 50,000 20,100 0.4020 0.400 0.380 0.410 0.400 0.405 50,000 0.4020 0.00%
2024-06-26 0 0.400 0.375 0.400 0.390 0.400 40,000 15,800 0.3950 0.400 0.375 0.400 0.390 0.400 40,000 0.3950 1.27%
2024-06-25 0 0.395 0.360 0.405 0.390 0.395 90,000 35,350 0.3928 0.395 0.360 0.405 0.390 0.395 90,000 0.3928 0.00%
2024-06-24 0 0.395 0.385 0.400 0.385 0.395 50,000 19,450 0.3890 0.395 0.385 0.400 0.385 0.395 50,000 0.3890 0.00%
2024-06-21 0 0.395 0.370 0.400 0.395 0.400 40,000 15,950 0.3988 0.395 0.370 0.400 0.395 0.400 40,000 0.3988 -2.47%
2024-06-20 0 0.405 0.385 0.405 0.400 0.415 90,000 36,325 0.4036 0.405 0.385 0.405 0.400 0.415 90,000 0.4036 2.53%
2024-06-19 0 0.395 0.395 0.410 0.370 0.420 345,000 136,150 0.3946 0.395 0.395 0.410 0.370 0.420 345,000 0.3946 -5.95%
2024-06-18 0 0.420 0.415 0.420 0.420 0.420 20,000 8,400 0.4200 0.420 0.415 0.420 0.420 0.420 20,000 0.4200 -1.18%
2024-06-17 0 0.425 0.420 0.425 0.410 0.425 190,000 79,975 0.4209 0.425 0.420 0.425 0.410 0.425 190,000 0.4209 1.19%
2024-06-14 0 0.420 0.410 0.420 0.420 0.435 155,000 65,500 0.4226 0.420 0.410 0.420 0.420 0.435 155,000 0.4226 -3.45%
2024-06-13 0 0.435 0.415 0.425 0.410 0.450 635,000 270,200 0.4255 0.435 0.415 0.425 0.410 0.450 635,000 0.4255 -9.37%
2024-06-12 0 0.480 0.440 0.500 0.430 0.480 210,000 96,550 0.4598 0.480 0.440 0.500 0.430 0.480 210,000 0.4598 6.67%
2024-06-11 0 0.450 0.450 0.475 0.450 0.450 20,000 9,000 0.4500 0.450 0.450 0.475 0.450 0.450 20,000 0.4500 0.00%
2024-06-07 0 0.450 0.450 0.480 0.425 0.485 215,000 95,975 0.4464 0.450 0.450 0.480 0.425 0.485 215,000 0.4464 -8.16%
2024-06-06 0 0.490 0.490 0.500 0.480 0.500 105,000 52,100 0.4962 0.490 0.490 0.500 0.480 0.500 105,000 0.4962 -7.55%
2024-06-05 0 0.530 0.500 0.550 0.495 0.530 70,000 35,725 0.5104 0.530 0.500 0.550 0.495 0.530 70,000 0.5104 6.00%
2024-06-04 0 0.500 0.500 0.510 0.500 0.570 55,000 28,500 0.5182 0.500 0.500 0.510 0.500 0.570 55,000 0.5182 -3.85%
2024-06-03 0 0.520 0.500 0.540 0.500 0.540 450,000 235,350 0.5230 0.520 0.500 0.540 0.500 0.540 450,000 0.5230 -1.89%
2024-05-31 0 0.530 0.500 0.510 0.500 0.590 1,090,000 559,350 0.5132 0.530 0.500 0.510 0.500 0.590 1,090,000 0.5132 -10.17%
2024-05-30 0 0.590 0.520 0.590 0.580 0.600 130,000 76,800 0.5908 0.590 0.520 0.590 0.580 0.600 130,000 0.5908 5.36%
2024-05-29 0 0.560 0.550 0.590 0.500 0.600 165,000 95,300 0.5776 0.560 0.550 0.590 0.500 0.600 165,000 0.5776 -5.08%
2024-05-28 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2024-05-27 0 0.590 0.485 0.590 - - 0 0 - 0.590 0.485 0.590 - - 0 - 0.00%
2024-05-24 0 0.590 0.500 0.590 0.510 0.590 120,000 62,600 0.5217 0.590 0.500 0.590 0.510 0.590 120,000 0.5217 7.27%
2024-05-23 0 0.550 0.470 0.550 0.490 0.550 150,000 75,350 0.5023 0.550 0.470 0.550 0.490 0.550 150,000 0.5023 11.11%
2024-05-22 0 0.495 0.470 0.495 0.410 0.500 45,000 21,800 0.4844 0.495 0.470 0.495 0.410 0.500 45,000 0.4844 1.02%
2024-05-21 0 0.490 0.410 0.490 - - 0 0 - 0.490 0.410 0.490 - - 0 - -1.01%
2024-05-20 0 0.495 0.455 0.495 0.495 0.495 65,000 32,175 0.4950 0.495 0.455 0.495 0.495 0.495 65,000 0.4950 3.13%
2024-05-17 0 0.480 0.440 0.500 0.450 0.480 180,000 85,875 0.4771 0.480 0.440 0.500 0.450 0.480 180,000 0.4771 1.05%
2024-05-16 0 0.475 0.440 0.475 0.460 0.520 430,000 213,575 0.4967 0.475 0.440 0.475 0.460 0.520 430,000 0.4967 -15.18%
2024-05-14 0 0.560 0.510 0.560 0.500 0.560 245,000 127,150 0.5190 0.560 0.510 0.560 0.500 0.560 245,000 0.5190 3.70%
2024-05-13 0 0.540 0.510 0.540 0.530 0.540 15,000 8,000 0.5333 0.540 0.510 0.540 0.530 0.540 15,000 0.5333 3.85%
2024-05-10 0 0.520 0.510 0.530 0.520 0.520 215,000 111,800 0.5200 0.520 0.510 0.530 0.520 0.520 215,000 0.5200 -1.89%
2024-05-09 0 0.530 0.530 0.550 0.530 0.550 35,000 18,850 0.5386 0.530 0.530 0.550 0.530 0.550 35,000 0.5386 -3.64%
2024-05-08 0 0.550 0.510 0.560 - - 0 0 - 0.550 0.510 0.560 - - 0 - 0.00%
2024-05-07 0 0.550 0.500 0.570 0.540 0.550 705,000 384,200 0.5450 0.550 0.500 0.570 0.540 0.550 705,000 0.5450 1.85%
2024-05-06 0 0.540 0.530 0.540 0.540 0.540 50,000 27,000 0.5400 0.540 0.530 0.540 0.540 0.540 50,000 0.5400 -1.82%
2024-05-03 0 0.550 0.550 0.590 0.550 0.570 130,000 73,050 0.5619 0.550 0.550 0.590 0.550 0.570 130,000 0.5619 -9.84%
2024-05-02 0 0.610 0.550 0.610 0.540 0.610 640,000 357,050 0.5579 0.610 0.550 0.610 0.540 0.610 640,000 0.5579 7.02%
2024-04-30 0 0.570 0.530 0.580 0.540 0.580 575,000 320,200 0.5569 0.570 0.530 0.580 0.540 0.580 575,000 0.5569 1.79%
2024-04-29 0 0.560 0.550 0.560 0.520 0.560 415,000 226,200 0.5451 0.560 0.550 0.560 0.520 0.560 415,000 0.5451 3.70%
2024-04-26 0 0.540 0.530 0.540 0.530 0.540 190,000 102,200 0.5379 0.540 0.530 0.540 0.530 0.540 190,000 0.5379 0.00%
2024-04-25 0 0.540 0.530 0.540 0.540 0.550 110,000 59,600 0.5418 0.540 0.530 0.540 0.540 0.550 110,000 0.5418 -3.57%
2024-04-24 0 0.560 0.540 0.560 0.540 0.560 470,000 258,500 0.5500 0.560 0.540 0.560 0.540 0.560 470,000 0.5500 0.00%
2024-04-23 0 0.560 0.530 0.560 0.540 0.560 370,000 203,100 0.5489 0.560 0.530 0.560 0.540 0.560 370,000 0.5489 0.00%
2024-04-22 0 0.560 0.530 0.560 0.540 0.560 195,000 107,350 0.5505 0.560 0.530 0.560 0.540 0.560 195,000 0.5505 0.00%
2024-04-19 0 0.560 0.550 0.560 0.550 0.570 95,000 53,200 0.5600 0.560 0.550 0.560 0.550 0.570 95,000 0.5600 0.00%
2024-04-18 0 0.560 0.550 0.560 0.550 0.570 230,000 129,500 0.5630 0.560 0.550 0.560 0.550 0.570 230,000 0.5630 0.00%
2024-04-17 0 0.560 0.550 0.560 0.560 0.580 425,000 240,750 0.5665 0.560 0.550 0.560 0.560 0.580 425,000 0.5665 0.00%
2024-04-16 0 0.560 0.550 0.560 0.550 0.580 495,000 277,700 0.5610 0.560 0.550 0.560 0.550 0.580 495,000 0.5610 0.00%
2024-04-15 0 0.560 0.550 0.560 0.550 0.570 250,000 138,800 0.5552 0.560 0.550 0.560 0.550 0.570 250,000 0.5552 -3.45%
2024-04-12 0 0.580 0.560 0.580 0.570 0.600 135,000 77,800 0.5763 0.580 0.560 0.580 0.570 0.600 135,000 0.5763 0.00%
2024-04-11 0 0.580 0.570 0.580 0.570 0.610 355,000 207,350 0.5841 0.580 0.570 0.580 0.570 0.610 355,000 0.5841 -3.33%
2024-04-10 0 0.600 0.580 0.600 0.580 0.620 580,000 349,350 0.6023 0.600 0.580 0.600 0.580 0.620 580,000 0.6023 0.00%
2024-04-09 0 0.600 0.570 0.600 0.550 0.600 455,000 263,200 0.5785 0.600 0.570 0.600 0.550 0.600 455,000 0.5785 0.00%
2024-04-08 0 0.600 0.570 0.600 0.570 0.620 585,000 350,550 0.5992 0.600 0.570 0.600 0.570 0.620 585,000 0.5992 3.45%
2024-04-05 0 0.580 0.560 0.580 0.530 0.610 225,000 128,000 0.5689 0.580 0.560 0.580 0.530 0.610 225,000 0.5689 1.75%
2024-04-03 0 0.570 0.560 0.570 0.560 0.620 545,000 330,900 0.6072 0.570 0.560 0.570 0.560 0.620 545,000 0.6072 0.00%
2024-04-02 0 0.570 0.560 0.570 0.560 0.610 110,000 63,600 0.5782 0.570 0.560 0.570 0.560 0.610 110,000 0.5782 -1.72%
2024-03-28 0 0.580 0.560 0.580 0.560 0.600 790,000 462,900 0.5859 0.580 0.560 0.580 0.560 0.600 790,000 0.5859 1.75%
2024-03-27 0 0.570 0.560 0.570 0.560 0.590 400,000 230,050 0.5751 0.570 0.560 0.570 0.560 0.590 400,000 0.5751 -1.72%
2024-03-26 0 0.580 0.570 0.580 0.540 0.590 405,000 230,900 0.5701 0.580 0.570 0.580 0.540 0.590 405,000 0.5701 0.00%
2024-03-25 0 0.580 0.560 0.580 0.530 0.590 885,000 509,850 0.5761 0.580 0.560 0.580 0.530 0.590 885,000 0.5761 11.54%
2024-03-22 0 0.520 0.520 0.530 0.520 0.560 105,000 55,950 0.5329 0.520 0.520 0.530 0.520 0.560 105,000 0.5329 -5.45%
2024-03-21 0 0.550 0.540 0.550 0.530 0.550 295,000 159,000 0.5390 0.550 0.540 0.550 0.530 0.550 295,000 0.5390 3.77%
2024-03-20 0 0.530 0.530 0.550 0.530 0.560 685,000 372,950 0.5445 0.530 0.530 0.550 0.530 0.560 685,000 0.5445 -7.02%
2024-03-19 0 0.570 0.530 0.570 0.550 0.570 195,000 109,100 0.5595 0.570 0.530 0.570 0.550 0.570 195,000 0.5595 -1.72%
2024-03-18 0 0.580 0.550 0.580 0.550 0.580 185,000 103,400 0.5589 0.580 0.550 0.580 0.550 0.580 185,000 0.5589 0.00%
2024-03-15 0 0.580 0.530 0.580 0.540 0.580 190,000 105,700 0.5563 0.580 0.530 0.580 0.540 0.580 190,000 0.5563 0.00%
2024-03-14 0 0.580 0.510 0.580 0.520 0.580 505,000 270,300 0.5352 0.580 0.510 0.580 0.520 0.580 505,000 0.5352 5.45%
2024-03-13 0 0.550 0.530 0.550 0.520 0.550 205,000 109,750 0.5354 0.550 0.530 0.550 0.520 0.550 205,000 0.5354 -1.79%
2024-03-12 0 0.560 0.530 0.560 0.520 0.560 235,000 126,600 0.5387 0.560 0.530 0.560 0.520 0.560 235,000 0.5387 1.82%
2024-03-11 0 0.550 0.530 0.550 0.510 0.550 175,000 92,600 0.5291 0.550 0.530 0.550 0.510 0.550 175,000 0.5291 1.85%
2024-03-08 0 0.540 0.520 0.540 0.510 0.540 180,000 95,000 0.5278 0.540 0.520 0.540 0.510 0.540 180,000 0.5278 3.85%
2024-03-07 0 0.520 0.510 0.540 0.520 0.570 585,000 322,250 0.5509 0.520 0.510 0.540 0.520 0.570 585,000 0.5509 -8.77%
2024-03-06 0 0.570 0.560 0.570 0.500 0.580 1,010,000 548,000 0.5426 0.570 0.560 0.570 0.500 0.580 1,010,000 0.5426 -3.39%
2024-03-05 0 0.590 0.570 0.590 0.560 0.590 230,000 131,400 0.5713 0.590 0.570 0.590 0.560 0.590 230,000 0.5713 1.72%
2024-03-04 0 0.580 0.570 0.580 0.560 0.580 195,000 111,300 0.5708 0.580 0.570 0.580 0.560 0.580 195,000 0.5708 -1.69%
2024-03-01 0 0.590 0.580 0.590 0.570 0.600 175,000 102,700 0.5869 0.590 0.580 0.590 0.570 0.600 175,000 0.5869 -1.67%
2024-02-29 0 0.600 0.580 0.600 0.580 0.600 440,000 260,400 0.5918 0.600 0.580 0.600 0.580 0.600 440,000 0.5918 1.69%
2024-02-28 0 0.590 0.570 0.600 0.580 0.590 105,000 61,800 0.5886 0.590 0.570 0.600 0.580 0.590 105,000 0.5886 -3.28%
2024-02-27 0 0.610 0.590 0.610 0.560 0.610 550,000 321,600 0.5847 0.610 0.590 0.610 0.560 0.610 550,000 0.5847 3.39%
2024-02-26 0 0.590 0.560 0.590 0.590 0.590 5,000 2,950 0.5900 0.590 0.560 0.590 0.590 0.590 5,000 0.5900 1.72%
2024-02-23 0 0.580 0.550 0.580 0.560 0.590 115,000 66,750 0.5804 0.580 0.550 0.580 0.560 0.590 115,000 0.5804 1.75%
2024-02-22 0 0.570 0.550 0.580 0.560 0.590 650,000 372,850 0.5736 0.570 0.550 0.580 0.560 0.590 650,000 0.5736 -1.72%
2024-02-21 0 0.580 0.550 0.580 0.570 0.580 30,000 17,150 0.5717 0.580 0.550 0.580 0.570 0.580 30,000 0.5717 -3.33%
2024-02-20 0 0.600 0.550 0.600 0.560 0.600 90,000 51,600 0.5733 0.600 0.550 0.600 0.560 0.600 90,000 0.5733 7.14%
2024-02-19 0 0.560 0.540 0.560 0.550 0.560 270,000 149,750 0.5546 0.560 0.540 0.560 0.550 0.560 270,000 0.5546 -1.75%
2024-02-16 0 0.570 0.550 0.570 0.540 0.570 35,000 19,500 0.5571 0.570 0.550 0.570 0.540 0.570 35,000 0.5571 1.79%
2024-02-15 0 0.560 0.540 0.560 0.550 0.560 40,000 22,350 0.5588 0.560 0.540 0.560 0.550 0.560 40,000 0.5588 -1.75%
2024-02-14 0 0.570 0.550 0.570 0.560 0.570 150,000 84,300 0.5620 0.570 0.550 0.570 0.560 0.570 150,000 0.5620 3.64%
2024-02-09 0 0.550 0.540 0.560 0.550 0.560 75,000 41,450 0.5527 0.550 0.540 0.560 0.550 0.560 75,000 0.5527 0.00%
2024-02-08 0 0.550 0.550 0.570 0.550 0.580 740,000 425,500 0.5750 0.550 0.550 0.570 0.550 0.580 740,000 0.5750 -3.51%
2024-02-07 0 0.570 0.560 0.570 0.570 0.610 1,400,000 831,350 0.5938 0.570 0.560 0.570 0.570 0.610 1,400,000 0.5938 -6.56%
2024-02-06 0 0.610 0.580 0.610 0.610 0.610 185,000 112,850 0.6100 0.610 0.580 0.610 0.610 0.610 185,000 0.6100 -1.61%
2024-02-05 0 0.620 0.580 0.620 0.560 0.620 170,000 100,300 0.5900 0.620 0.580 0.620 0.560 0.620 170,000 0.5900 10.71%
2024-02-02 0 0.560 0.560 0.570 0.560 0.580 75,000 42,850 0.5713 0.560 0.560 0.570 0.560 0.580 75,000 0.5713 -3.45%
2024-02-01 0 0.580 0.570 0.580 0.570 0.590 875,000 509,400 0.5822 0.580 0.570 0.580 0.570 0.590 875,000 0.5822 -3.33%
2024-01-31 0 0.600 0.580 0.600 0.570 0.600 680,000 393,250 0.5783 0.600 0.580 0.600 0.570 0.600 680,000 0.5783 1.69%
2024-01-30 0 0.590 0.570 0.590 0.580 0.590 65,000 38,100 0.5862 0.590 0.570 0.590 0.580 0.590 65,000 0.5862 -1.67%
2024-01-29 0 0.600 0.580 0.600 0.550 0.610 305,000 177,900 0.5833 0.600 0.580 0.600 0.550 0.610 305,000 0.5833 3.45%
2024-01-26 0 0.580 0.560 0.580 0.570 0.610 235,000 136,350 0.5802 0.580 0.560 0.580 0.570 0.610 235,000 0.5802 -6.45%
2024-01-25 0 0.620 0.600 0.620 0.540 0.640 2,335,000 1,325,350 0.5676 0.620 0.600 0.620 0.540 0.640 2,335,000 0.5676 -3.12%
2024-01-24 0 0.640 0.620 0.640 0.620 0.640 660,000 416,950 0.6317 0.640 0.620 0.640 0.620 0.640 660,000 0.6317 1.59%
2024-01-23 0 0.630 0.620 0.640 0.600 0.630 575,000 351,050 0.6105 0.630 0.620 0.640 0.600 0.630 575,000 0.6105 5.00%
2024-01-22 0 0.600 0.590 0.600 0.600 0.650 530,000 327,400 0.6177 0.600 0.590 0.600 0.600 0.650 530,000 0.6177 -6.25%
2024-01-19 0 0.640 0.630 0.640 0.610 0.640 115,000 71,900 0.6252 0.640 0.630 0.640 0.610 0.640 115,000 0.6252 3.23%
2024-01-18 0 0.620 0.610 0.620 0.590 0.630 855,000 511,850 0.5987 0.620 0.610 0.620 0.590 0.630 855,000 0.5987 0.00%
2024-01-17 0 0.620 0.600 0.620 0.580 0.650 810,000 506,950 0.6259 0.620 0.600 0.620 0.580 0.650 810,000 0.6259 -3.12%
2024-01-16 0 0.640 0.620 0.640 0.620 0.640 90,000 56,800 0.6311 0.640 0.620 0.640 0.620 0.640 90,000 0.6311 0.00%
2024-01-15 0 0.640 0.630 0.640 0.620 0.640 65,000 40,900 0.6292 0.640 0.630 0.640 0.620 0.640 65,000 0.6292 0.00%
2024-01-12 0 0.640 0.620 0.640 0.630 0.650 95,000 60,950 0.6416 0.640 0.620 0.640 0.630 0.650 95,000 0.6416 0.00%
2024-01-11 0 0.640 0.630 0.640 0.630 0.650 535,000 342,250 0.6397 0.640 0.630 0.640 0.630 0.650 535,000 0.6397 -1.54%
2024-01-10 0 0.650 0.640 0.650 0.640 0.650 60,000 38,650 0.6442 0.650 0.640 0.650 0.640 0.650 60,000 0.6442 1.56%
2024-01-09 0 0.640 0.620 0.640 0.630 0.650 70,000 44,700 0.6386 0.640 0.620 0.640 0.630 0.650 70,000 0.6386 -1.54%
2024-01-08 0 0.650 0.640 0.650 0.630 0.650 180,000 115,300 0.6406 0.650 0.640 0.650 0.630 0.650 180,000 0.6406 0.00%
2024-01-05 0 0.650 0.640 0.650 0.630 0.650 130,000 82,850 0.6373 0.650 0.640 0.650 0.630 0.650 130,000 0.6373 0.00%
2024-01-04 0 0.650 0.640 0.650 0.630 0.650 400,000 255,650 0.6391 0.650 0.640 0.650 0.630 0.650 400,000 0.6391 1.56%
2024-01-03 0 0.640 0.620 0.650 0.630 0.650 175,000 111,750 0.6386 0.640 0.620 0.650 0.630 0.650 175,000 0.6386 0.00%
2024-01-02 0 0.640 0.630 0.640 0.620 0.690 550,000 353,800 0.6433 0.640 0.630 0.640 0.620 0.690 550,000 0.6433 1.59%
2023-12-29 0 0.630 0.620 0.630 0.590 0.640 280,000 169,850 0.6066 0.630 0.620 0.630 0.590 0.640 280,000 0.6066 5.00%
2023-12-28 0 0.600 0.590 0.600 0.580 0.610 355,000 210,550 0.5931 0.600 0.590 0.600 0.580 0.610 355,000 0.5931 -1.64%
2023-12-27 0 0.610 0.600 0.610 0.600 0.630 370,000 225,900 0.6105 0.610 0.600 0.610 0.600 0.630 370,000 0.6105 -3.17%
2023-12-22 0 0.630 0.610 0.630 0.620 0.660 225,000 141,200 0.6276 0.630 0.610 0.630 0.620 0.660 225,000 0.6276 0.00%
2023-12-21 0 0.630 0.620 0.630 0.610 0.670 1,155,000 746,800 0.6466 0.630 0.620 0.630 0.610 0.670 1,155,000 0.6466 0.00%
2023-12-20 0 0.630 0.620 0.630 0.610 0.630 260,000 163,400 0.6285 0.630 0.620 0.630 0.610 0.630 260,000 0.6285 0.00%
2023-12-19 0 0.630 0.620 0.630 0.600 0.630 265,000 163,800 0.6181 0.630 0.620 0.630 0.600 0.630 265,000 0.6181 1.61%
2023-12-18 0 0.620 0.610 0.620 0.610 0.630 290,000 181,300 0.6252 0.620 0.610 0.620 0.610 0.630 290,000 0.6252 -1.59%
2023-12-15 0 0.630 0.620 0.630 0.620 0.640 930,000 586,400 0.6305 0.630 0.620 0.630 0.620 0.640 930,000 0.6305 0.00%
2023-12-14 0 0.630 0.620 0.630 0.600 0.640 800,000 501,400 0.6268 0.630 0.620 0.630 0.600 0.640 800,000 0.6268 0.00%
2023-12-13 0 0.630 0.600 0.630 0.610 0.660 900,000 579,850 0.6443 0.630 0.600 0.630 0.610 0.660 900,000 0.6443 -3.08%
2023-12-12 0 0.650 0.630 0.650 0.610 0.670 1,060,000 675,800 0.6375 0.650 0.630 0.650 0.610 0.670 1,060,000 0.6375 4.84%
2023-12-11 0 0.620 0.610 0.620 0.610 0.640 805,000 501,400 0.6229 0.620 0.610 0.620 0.610 0.640 805,000 0.6229 -1.59%
2023-12-08 0 0.630 0.620 0.630 0.620 0.660 790,000 502,900 0.6366 0.630 0.620 0.630 0.620 0.660 790,000 0.6366 -3.08%
2023-12-07 0 0.650 0.640 0.660 0.620 0.670 845,000 543,200 0.6428 0.650 0.640 0.660 0.620 0.670 845,000 0.6428 0.00%
2023-12-06 0 0.650 0.630 0.650 0.570 0.650 1,455,000 872,900 0.5999 0.650 0.630 0.650 0.570 0.650 1,455,000 0.5999 1.56%
2023-12-05 0 0.640 0.630 0.640 0.620 0.660 640,000 408,800 0.6388 0.640 0.630 0.640 0.620 0.660 640,000 0.6388 0.00%
2023-12-04 0 0.640 0.630 0.640 0.620 0.660 850,000 539,200 0.6344 0.640 0.630 0.640 0.620 0.660 850,000 0.6344 0.00%
2023-12-01 0 0.640 0.620 0.640 0.620 0.660 645,000 411,100 0.6374 0.640 0.620 0.640 0.620 0.660 645,000 0.6374 0.00%
2023-11-30 0 0.640 0.620 0.640 0.620 0.660 1,120,000 713,000 0.6366 0.640 0.620 0.640 0.620 0.660 1,120,000 0.6366 0.00%
2023-11-29 0 0.640 0.620 0.640 0.630 0.670 570,000 367,600 0.6449 0.640 0.620 0.640 0.630 0.670 570,000 0.6449 1.59%
2023-11-28 0 0.630 0.620 0.630 0.600 0.650 675,000 417,500 0.6185 0.630 0.620 0.630 0.600 0.650 675,000 0.6185 0.00%
2023-11-27 0 0.630 0.620 0.630 0.610 0.640 795,000 497,350 0.6256 0.630 0.620 0.630 0.610 0.640 795,000 0.6256 0.00%
2023-11-24 0 0.630 0.620 0.640 0.620 0.660 655,000 413,200 0.6308 0.630 0.620 0.640 0.620 0.660 655,000 0.6308 0.00%
2023-11-23 0 0.630 0.610 0.630 0.600 0.640 955,000 591,150 0.6190 0.630 0.610 0.630 0.600 0.640 955,000 0.6190 5.00%
2023-11-22 0 0.600 0.600 0.630 0.560 0.670 1,400,000 867,600 0.6197 0.600 0.600 0.630 0.560 0.670 1,400,000 0.6197 -10.45%
2023-11-21 0 0.670 0.650 0.660 0.660 0.690 1,100,000 734,050 0.6673 0.670 0.650 0.660 0.660 0.690 1,100,000 0.6673 -2.90%
2023-11-20 0 0.690 0.680 0.690 0.640 0.690 1,185,000 790,700 0.6673 0.690 0.680 0.690 0.640 0.690 1,185,000 0.6673 7.81%
2023-11-17 0 0.640 0.630 0.640 0.630 0.660 700,000 448,750 0.6411 0.640 0.630 0.640 0.630 0.660 700,000 0.6411 0.00%
2023-11-16 0 0.640 0.640 0.650 0.640 0.690 1,050,000 694,650 0.6616 0.640 0.640 0.650 0.640 0.690 1,050,000 0.6616 -8.57%
2023-11-15 0 0.700 0.690 0.700 0.680 0.710 415,000 288,900 0.6961 0.700 0.690 0.700 0.680 0.710 415,000 0.6961 0.00%
2023-11-14 0 0.700 0.680 0.690 0.680 0.720 605,000 421,500 0.6967 0.700 0.680 0.690 0.680 0.720 605,000 0.6967 0.00%
2023-11-13 0 0.700 0.690 0.700 0.690 0.720 395,000 278,700 0.7056 0.700 0.690 0.700 0.690 0.720 395,000 0.7056 0.00%
2023-11-10 0 0.700 0.690 0.700 0.690 0.740 665,000 476,700 0.7168 0.700 0.690 0.700 0.690 0.740 665,000 0.7168 -2.78%
2023-11-09 0 0.720 0.710 0.730 0.700 0.750 1,205,000 854,950 0.7095 0.720 0.710 0.730 0.700 0.750 1,205,000 0.7095 1.41%
2023-11-08 0 0.710 0.700 0.710 0.680 0.710 1,315,000 906,100 0.6890 0.710 0.700 0.710 0.680 0.710 1,315,000 0.6890 0.00%
2023-11-07 0 0.710 0.690 0.700 0.690 0.750 695,000 502,300 0.7227 0.710 0.690 0.700 0.690 0.750 695,000 0.7227 -2.74%
2023-11-06 0 0.730 0.710 0.730 0.720 0.760 740,000 544,750 0.7361 0.730 0.710 0.730 0.720 0.760 740,000 0.7361 -1.35%
2023-11-03 0 0.740 0.720 0.740 0.680 0.770 1,715,000 1,247,200 0.7272 0.740 0.720 0.740 0.680 0.770 1,715,000 0.7272 5.71%
2023-11-02 0 0.700 0.680 0.700 0.650 0.740 985,000 695,000 0.7056 0.700 0.680 0.700 0.650 0.740 985,000 0.7056 -5.41%
2023-11-01 0 0.740 0.730 0.740 0.700 0.780 685,000 511,750 0.7471 0.740 0.730 0.740 0.700 0.780 685,000 0.7471 -1.33%
2023-10-31 0 0.750 0.740 0.750 0.740 0.800 935,000 712,700 0.7622 0.750 0.740 0.750 0.740 0.800 935,000 0.7622 0.00%
2023-10-30 0 0.750 0.740 0.750 0.690 0.780 2,125,000 1,560,550 0.7344 0.750 0.740 0.750 0.690 0.780 2,125,000 0.7344 5.63%
2023-10-27 0 0.710 0.690 0.710 0.690 0.730 835,000 589,700 0.7062 0.710 0.690 0.710 0.690 0.730 835,000 0.7062 1.43%
2023-10-26 0 0.700 0.690 0.700 0.650 0.740 720,000 496,200 0.6892 0.700 0.690 0.700 0.650 0.740 720,000 0.6892 6.06%
2023-10-25 0 0.660 0.650 0.660 0.610 0.690 1,155,000 752,850 0.6518 0.660 0.650 0.660 0.610 0.690 1,155,000 0.6518 4.76%
2023-10-24 0 0.630 0.620 0.630 0.610 0.630 300,000 186,150 0.6205 0.630 0.620 0.630 0.610 0.630 300,000 0.6205 0.00%
2023-10-20 0 0.630 0.620 0.630 0.600 0.630 305,000 188,700 0.6187 0.630 0.620 0.630 0.600 0.630 305,000 0.6187 0.00%
2023-10-19 0 0.630 0.620 0.630 0.610 0.630 495,000 309,900 0.6261 0.630 0.620 0.630 0.610 0.630 495,000 0.6261 -1.56%
2023-10-18 0 0.640 0.630 0.640 0.610 0.640 415,000 257,050 0.6194 0.640 0.630 0.640 0.610 0.640 415,000 0.6194 1.59%
2023-10-17 0 0.630 0.620 0.640 0.620 0.680 315,000 200,750 0.6373 0.630 0.620 0.640 0.620 0.680 315,000 0.6373 0.00%
2023-10-16 0 0.630 0.620 0.630 0.620 0.670 775,000 493,700 0.6370 0.630 0.620 0.630 0.620 0.670 775,000 0.6370 -1.56%
2023-10-13 0 0.640 0.630 0.650 0.640 0.670 680,000 440,600 0.6479 0.640 0.630 0.650 0.640 0.670 680,000 0.6479 -3.03%
2023-10-12 0 0.660 0.650 0.660 0.620 0.720 1,290,000 862,950 0.6690 0.660 0.650 0.660 0.620 0.720 1,290,000 0.6690 -5.71%
2023-10-11 0 0.700 0.690 0.700 0.670 0.750 795,000 559,950 0.7043 0.700 0.690 0.700 0.670 0.750 795,000 0.7043 -4.11%
2023-10-10 0 0.730 0.720 0.730 0.690 0.750 610,000 436,000 0.7148 0.730 0.720 0.730 0.690 0.750 610,000 0.7148 2.82%
2023-10-09 0 0.710 0.700 0.710 0.660 0.740 640,000 445,150 0.6955 0.710 0.700 0.710 0.660 0.740 640,000 0.6955 -1.39%
2023-10-06 0 0.720 0.710 0.740 0.720 0.770 740,000 545,750 0.7375 0.720 0.710 0.740 0.720 0.770 740,000 0.7375 -1.37%
2023-10-05 0 0.730 0.720 0.740 0.730 0.810 1,480,000 1,114,700 0.7532 0.730 0.720 0.740 0.730 0.810 1,480,000 0.7532 -2.67%
2023-10-04 0 0.750 0.730 0.750 0.730 0.760 970,000 720,800 0.7431 0.750 0.730 0.750 0.730 0.760 970,000 0.7431 -1.32%
2023-10-03 0 0.760 0.750 0.760 0.720 0.780 1,275,000 947,850 0.7434 0.760 0.750 0.760 0.720 0.780 1,275,000 0.7434 0.00%
2023-09-29 0 0.760 0.750 0.760 0.730 0.760 1,335,000 998,600 0.7480 0.760 0.750 0.760 0.730 0.760 1,335,000 0.7480 -1.30%
2023-09-28 0 0.770 0.760 0.770 0.750 0.810 1,590,000 1,228,000 0.7723 0.770 0.760 0.770 0.750 0.810 1,590,000 0.7723 0.00%
2023-09-27 0 0.770 0.760 0.770 0.700 0.770 665,000 489,900 0.7367 0.770 0.760 0.770 0.700 0.770 665,000 0.7367 5.48%
2023-09-26 0 0.730 0.710 0.730 0.710 0.760 465,000 339,100 0.7292 0.730 0.710 0.730 0.710 0.760 465,000 0.7292 -2.67%
2023-09-25 0 0.750 0.720 0.750 0.730 0.770 1,645,000 1,232,100 0.7490 0.750 0.720 0.750 0.730 0.770 1,645,000 0.7490 1.35%
2023-09-22 0 0.740 0.710 0.740 0.700 0.790 1,310,000 959,000 0.7321 0.740 0.710 0.740 0.700 0.790 1,310,000 0.7321 1.37%
2023-09-21 0 0.730 0.700 0.730 0.680 0.780 1,605,000 1,165,050 0.7259 0.730 0.700 0.730 0.680 0.780 1,605,000 0.7259 5.80%
2023-09-20 0 0.690 0.680 0.730 0.670 0.800 2,170,000 1,643,850 0.7575 0.690 0.680 0.730 0.670 0.800 2,170,000 0.7575 -11.54%
2023-09-19 0 0.780 0.760 0.780 0.750 0.800 3,585,000 2,783,600 0.7765 0.780 0.760 0.780 0.750 0.800 3,585,000 0.7765 6.85%
2023-09-18 0 0.730 0.730 0.760 0.650 0.810 6,295,000 4,580,550 0.7276 0.730 0.730 0.760 0.650 0.810 6,295,000 0.7276 10.61%
2023-09-15 0 0.660 0.650 0.660 0.610 0.670 3,580,000 2,300,650 0.6426 0.660 0.650 0.660 0.610 0.670 3,580,000 0.6426 6.45%
2023-09-14 0 0.620 0.610 0.620 0.550 0.650 2,515,000 1,479,600 0.5883 0.620 0.610 0.620 0.550 0.650 2,515,000 0.5883 12.73%
2023-09-13 0 0.550 0.550 0.560 0.550 0.570 670,000 374,100 0.5584 0.550 0.550 0.560 0.550 0.570 670,000 0.5584 0.00%
2023-09-12 0 0.550 0.550 0.560 0.550 0.570 425,000 237,200 0.5581 0.550 0.550 0.560 0.550 0.570 425,000 0.5581 -1.79%
2023-09-11 0 0.560 0.550 0.560 0.560 0.590 815,000 462,800 0.5679 0.560 0.550 0.560 0.560 0.590 815,000 0.5679 -3.45%
2023-09-07 0 0.580 0.570 0.580 0.560 0.580 460,000 262,350 0.5703 0.580 0.570 0.580 0.560 0.580 460,000 0.5703 1.75%
2023-09-06 0 0.570 0.560 0.570 0.560 0.580 445,000 252,700 0.5679 0.570 0.560 0.570 0.560 0.580 445,000 0.5679 -1.72%
2023-09-05 0 0.580 0.560 0.580 0.550 0.580 705,000 401,000 0.5688 0.580 0.560 0.580 0.550 0.580 705,000 0.5688 1.75%
2023-09-04 0 0.570 0.550 0.570 0.550 0.570 485,000 271,850 0.5605 0.570 0.550 0.570 0.550 0.570 485,000 0.5605 0.00%
2023-08-31 0 0.570 0.550 0.570 0.550 0.580 645,000 361,950 0.5612 0.570 0.550 0.570 0.550 0.580 645,000 0.5612 0.00%
2023-08-30 0 0.570 0.560 0.570 0.540 0.580 1,070,000 603,400 0.5639 0.570 0.560 0.570 0.540 0.580 1,070,000 0.5639 3.64%
2023-08-29 0 0.550 0.550 0.560 0.550 0.580 1,155,000 640,400 0.5545 0.550 0.550 0.560 0.550 0.580 1,155,000 0.5545 -3.51%
2023-08-28 0 0.570 0.560 0.570 0.560 0.580 405,000 230,250 0.5685 0.570 0.560 0.570 0.560 0.580 405,000 0.5685 -1.72%
2023-08-25 0 0.580 0.570 0.580 0.540 0.580 1,665,000 919,900 0.5525 0.580 0.570 0.580 0.540 0.580 1,665,000 0.5525 1.75%
2023-08-24 0 0.570 0.560 0.570 0.560 0.590 615,000 347,750 0.5654 0.570 0.560 0.570 0.560 0.590 615,000 0.5654 -1.72%
2023-08-23 0 0.580 0.570 0.580 0.570 0.590 420,000 242,500 0.5774 0.580 0.570 0.580 0.570 0.590 420,000 0.5774 0.00%
2023-08-22 0 0.580 0.570 0.580 0.560 0.580 485,000 277,200 0.5715 0.580 0.570 0.580 0.560 0.580 485,000 0.5715 1.75%
2023-08-21 0 0.570 0.570 0.580 0.560 0.580 715,000 407,500 0.5699 0.570 0.570 0.580 0.560 0.580 715,000 0.5699 0.00%
2023-08-18 0 0.570 0.560 0.570 0.560 0.580 500,000 285,150 0.5703 0.570 0.560 0.570 0.560 0.580 500,000 0.5703 -1.72%
2023-08-17 0 0.580 0.570 0.580 0.550 0.580 660,000 372,850 0.5649 0.580 0.570 0.580 0.550 0.580 660,000 0.5649 3.57%
2023-08-16 0 0.560 0.550 0.560 0.530 0.580 1,125,000 624,700 0.5553 0.560 0.550 0.560 0.530 0.580 1,125,000 0.5553 -3.45%
2023-08-15 0 0.580 0.570 0.580 0.560 0.590 530,000 302,500 0.5708 0.580 0.570 0.580 0.560 0.590 530,000 0.5708 0.00%
2023-08-14 0 0.580 0.560 0.580 0.560 0.590 700,000 401,050 0.5729 0.580 0.560 0.580 0.560 0.590 700,000 0.5729 0.00%
2023-08-11 0 0.580 0.560 0.580 0.540 0.590 855,000 482,200 0.5640 0.580 0.560 0.580 0.540 0.590 855,000 0.5640 5.45%
2023-08-10 0 0.550 0.540 0.550 0.540 0.560 550,000 302,600 0.5502 0.550 0.540 0.550 0.540 0.560 550,000 0.5502 0.00%
2023-08-09 0 0.550 0.540 0.550 0.540 0.560 690,000 379,150 0.5495 0.550 0.540 0.550 0.540 0.560 690,000 0.5495 0.00%
2023-08-08 0 0.550 0.540 0.550 0.540 0.570 625,000 347,800 0.5565 0.550 0.540 0.550 0.540 0.570 625,000 0.5565 -1.79%
2023-08-07 0 0.560 0.550 0.560 0.550 0.570 555,000 311,450 0.5612 0.560 0.550 0.560 0.550 0.570 555,000 0.5612 -1.75%
2023-08-04 0 0.570 0.570 0.580 0.560 0.590 460,000 264,100 0.5741 0.570 0.570 0.580 0.560 0.590 460,000 0.5741 -3.39%
2023-08-03 0 0.590 0.570 0.590 0.560 0.590 520,000 298,500 0.5740 0.590 0.570 0.590 0.560 0.590 520,000 0.5740 1.72%
2023-08-02 0 0.580 0.570 0.580 0.560 0.580 355,000 202,650 0.5708 0.580 0.570 0.580 0.560 0.580 355,000 0.5708 1.75%
2023-08-01 0 0.570 0.560 0.570 0.560 0.580 585,000 333,450 0.5700 0.570 0.560 0.570 0.560 0.580 585,000 0.5700 0.00%
2023-07-31 0 0.570 0.560 0.580 0.560 0.590 635,000 364,350 0.5738 0.570 0.560 0.580 0.560 0.590 635,000 0.5738 -3.39%
2023-07-28 0 0.590 0.570 0.590 0.560 0.590 565,000 327,550 0.5797 0.590 0.570 0.590 0.560 0.590 565,000 0.5797 0.00%
2023-07-27 0 0.590 0.570 0.590 0.570 0.590 450,000 260,950 0.5799 0.590 0.570 0.590 0.570 0.590 450,000 0.5799 1.72%
2023-07-26 0 0.580 0.560 0.590 0.560 0.590 680,000 391,050 0.5751 0.580 0.560 0.590 0.560 0.590 680,000 0.5751 1.75%
2023-07-25 0 0.570 0.560 0.570 0.570 0.580 550,000 315,650 0.5739 0.570 0.560 0.570 0.570 0.580 550,000 0.5739 0.00%
2023-07-24 0 0.570 0.570 0.590 0.560 0.590 600,000 345,100 0.5752 0.570 0.570 0.590 0.560 0.590 600,000 0.5752 -1.72%
2023-07-21 0 0.580 0.570 0.590 0.560 0.590 580,000 334,850 0.5773 0.580 0.570 0.590 0.560 0.590 580,000 0.5773 0.00%
2023-07-20 0 0.580 0.570 0.580 0.570 0.590 320,000 184,850 0.5777 0.580 0.570 0.580 0.570 0.590 320,000 0.5777 -1.69%
2023-07-19 0 0.590 0.580 0.590 0.580 0.600 430,000 251,000 0.5837 0.590 0.580 0.590 0.580 0.600 430,000 0.5837 0.00%
2023-07-18 0 0.590 0.580 0.590 0.570 0.600 415,000 241,450 0.5818 0.590 0.580 0.590 0.570 0.600 415,000 0.5818 0.00%
2023-07-14 0 0.590 0.570 0.590 0.570 0.590 415,000 239,300 0.5766 0.590 0.570 0.590 0.570 0.590 415,000 0.5766 1.72%
2023-07-13 0 0.580 0.570 0.580 0.550 0.590 580,000 332,750 0.5737 0.580 0.570 0.580 0.550 0.590 580,000 0.5737 0.00%
2023-07-12 0 0.580 0.570 0.580 0.540 0.590 720,000 403,400 0.5603 0.580 0.570 0.580 0.540 0.590 720,000 0.5603 7.41%
2023-07-11 0 0.540 0.540 0.550 0.540 0.590 1,240,000 688,750 0.5554 0.540 0.540 0.550 0.540 0.590 1,240,000 0.5554 -10.00%
2023-07-10 0 0.600 0.570 0.600 0.550 0.600 1,510,000 854,450 0.5659 0.600 0.570 0.600 0.550 0.600 1,510,000 0.5659 0.00%
2023-07-07 0 0.600 0.580 0.600 0.550 0.600 815,000 462,500 0.5675 0.600 0.580 0.600 0.550 0.600 815,000 0.5675 5.26%
2023-07-06 0 0.570 0.550 0.570 0.560 0.590 625,000 354,250 0.5668 0.570 0.550 0.570 0.560 0.590 625,000 0.5668 0.00%
2023-07-05 0 0.570 0.560 0.570 0.560 0.610 775,000 449,600 0.5801 0.570 0.560 0.570 0.560 0.610 775,000 0.5801 0.00%
2023-07-04 0 0.570 0.560 0.570 0.550 0.610 1,005,000 572,950 0.5701 0.570 0.560 0.570 0.550 0.610 1,005,000 0.5701 -5.00%
2023-07-03 0 0.600 0.580 0.610 0.550 0.600 860,000 483,450 0.5622 0.600 0.580 0.610 0.550 0.600 860,000 0.5622 7.14%
2023-06-30 0 0.560 0.550 0.560 0.560 0.580 480,000 270,700 0.5640 0.560 0.550 0.560 0.560 0.580 480,000 0.5640 0.00%
2023-06-29 0 0.560 0.540 0.560 0.550 0.570 430,000 238,800 0.5553 0.560 0.540 0.560 0.550 0.570 430,000 0.5553 0.00%
2023-06-28 0 0.560 0.550 0.560 0.550 0.570 365,000 203,450 0.5574 0.560 0.550 0.560 0.550 0.570 365,000 0.5574 0.00%
2023-06-27 0 0.560 0.540 0.560 0.550 0.570 380,000 212,600 0.5595 0.560 0.540 0.560 0.550 0.570 380,000 0.5595 0.00%
2023-06-26 0 0.560 0.550 0.560 0.560 0.570 200,000 112,300 0.5615 0.560 0.550 0.560 0.560 0.570 200,000 0.5615 -1.75%
2023-06-23 0 0.570 0.560 0.570 0.550 0.580 505,000 283,750 0.5619 0.570 0.560 0.570 0.550 0.580 505,000 0.5619 -1.72%
2023-06-21 0 0.580 0.550 0.580 0.560 0.580 505,000 286,800 0.5679 0.580 0.550 0.580 0.560 0.580 505,000 0.5679 0.00%
2023-06-20 0 0.580 0.560 0.580 0.550 0.590 485,000 275,100 0.5672 0.580 0.560 0.580 0.550 0.590 485,000 0.5672 -1.69%
2023-06-19 0 0.590 0.550 0.590 0.550 0.600 870,000 509,400 0.5855 0.590 0.550 0.590 0.550 0.600 870,000 0.5855 -3.28%
2023-06-16 0 0.610 0.590 0.610 0.500 0.610 1,110,000 611,750 0.5511 0.610 0.590 0.610 0.500 0.610 1,110,000 0.5511 12.96%
2023-06-15 0 0.540 0.530 0.540 0.520 0.540 360,000 191,150 0.5310 0.540 0.530 0.540 0.520 0.540 360,000 0.5310 1.89%
2023-06-14 0 0.530 0.520 0.530 0.520 0.540 635,000 335,950 0.5291 0.530 0.520 0.530 0.520 0.540 635,000 0.5291 0.00%
2023-06-13 0 0.530 0.520 0.530 0.530 0.560 1,490,000 803,650 0.5394 0.530 0.520 0.530 0.530 0.560 1,490,000 0.5394 -7.02%
2023-06-12 0 0.570 0.550 0.570 0.520 0.570 665,000 356,400 0.5359 0.570 0.550 0.570 0.520 0.570 665,000 0.5359 5.56%
2023-06-09 0 0.540 0.530 0.540 0.530 0.560 505,000 274,550 0.5437 0.540 0.530 0.540 0.530 0.560 505,000 0.5437 -1.82%
2023-06-08 0 0.550 0.540 0.550 0.540 0.580 765,000 426,300 0.5573 0.550 0.540 0.550 0.540 0.580 765,000 0.5573 0.00%
2023-06-07 0 0.550 0.540 0.550 0.540 0.580 1,850,000 1,035,250 0.5596 0.550 0.540 0.550 0.540 0.580 1,850,000 0.5596 -5.17%
2023-06-06 0 0.580 0.560 0.580 0.530 0.590 915,000 503,000 0.5497 0.580 0.560 0.580 0.530 0.590 915,000 0.5497 3.57%
2023-06-05 0 0.560 0.540 0.560 0.530 0.560 1,240,000 671,950 0.5419 0.560 0.540 0.560 0.530 0.560 1,240,000 0.5419 0.00%
2023-06-02 0 0.560 0.530 0.550 0.530 0.560 665,000 364,150 0.5476 0.560 0.530 0.550 0.530 0.560 665,000 0.5476 0.00%
2023-06-01 0 0.560 0.530 0.560 0.530 0.560 635,000 345,950 0.5448 0.560 0.530 0.560 0.530 0.560 635,000 0.5448 3.70%
2023-05-31 0 0.540 0.520 0.540 0.520 0.560 650,000 348,050 0.5355 0.540 0.520 0.540 0.520 0.560 650,000 0.5355 -1.82%
2023-05-30 0 0.550 0.530 0.550 0.530 0.590 3,730,000 2,053,250 0.5505 0.550 0.530 0.550 0.530 0.590 3,730,000 0.5505 5.77%
2023-05-29 0 0.520 0.520 0.540 0.520 0.540 795,000 417,650 0.5253 0.520 0.520 0.540 0.520 0.540 795,000 0.5253 -1.89%
2023-05-25 0 0.530 0.520 0.560 0.530 0.570 640,000 346,900 0.5420 0.530 0.520 0.560 0.530 0.570 640,000 0.5420 -1.85%
2023-05-24 0 0.540 0.530 0.550 0.530 0.570 880,000 480,400 0.5459 0.540 0.530 0.550 0.530 0.570 880,000 0.5459 0.00%
2023-05-23 0 0.540 0.520 0.540 0.530 0.570 925,000 509,900 0.5512 0.540 0.520 0.540 0.530 0.570 925,000 0.5512 -5.26%
2023-05-22 0 0.570 0.560 0.580 0.550 0.580 960,000 539,400 0.5619 0.570 0.560 0.580 0.550 0.580 960,000 0.5619 -1.72%
2023-05-19 0 0.580 0.560 0.580 0.560 0.580 1,115,000 632,250 0.5670 0.580 0.560 0.580 0.560 0.580 1,115,000 0.5670 0.00%
2023-05-18 0 0.580 0.560 0.580 0.540 0.580 675,000 377,950 0.5599 0.580 0.560 0.580 0.540 0.580 675,000 0.5599 5.45%
2023-05-17 0 0.550 0.540 0.550 0.540 0.580 880,000 490,300 0.5572 0.550 0.540 0.550 0.540 0.580 880,000 0.5572 -5.17%
2023-05-16 0 0.580 0.560 0.580 0.550 0.590 1,050,000 593,450 0.5652 0.580 0.560 0.580 0.550 0.590 1,050,000 0.5652 0.00%
2023-05-15 0 0.580 0.540 0.600 0.510 0.580 1,625,000 871,650 0.5364 0.580 0.540 0.600 0.510 0.580 1,625,000 0.5364 3.57%
2023-05-12 0 0.560 0.550 0.560 0.540 0.590 990,000 561,650 0.5673 0.560 0.550 0.560 0.540 0.590 990,000 0.5673 -3.45%
2023-05-11 0 0.580 0.560 0.580 0.550 0.600 1,715,000 981,650 0.5724 0.580 0.560 0.580 0.550 0.600 1,715,000 0.5724 3.57%
2023-05-10 0 0.560 0.540 0.560 0.540 0.590 785,000 438,350 0.5584 0.560 0.540 0.560 0.540 0.590 785,000 0.5584 -3.45%
2023-05-09 0 0.580 0.560 0.580 0.550 0.590 975,000 548,950 0.5630 0.580 0.560 0.580 0.550 0.590 975,000 0.5630 0.00%
2023-05-08 0 0.580 0.560 0.580 0.550 0.600 1,230,000 699,800 0.5689 0.580 0.560 0.580 0.550 0.600 1,230,000 0.5689 -1.69%
2023-05-05 0 0.590 0.550 0.600 0.530 0.600 1,195,000 675,200 0.5650 0.590 0.550 0.600 0.530 0.600 1,195,000 0.5650 9.26%
2023-05-04 0 0.540 0.520 0.540 0.520 0.550 1,765,000 946,600 0.5363 0.540 0.520 0.540 0.520 0.550 1,765,000 0.5363 -1.82%
2023-05-03 0 0.550 0.540 0.550 0.530 0.570 890,000 489,850 0.5504 0.550 0.540 0.550 0.530 0.570 890,000 0.5504 0.00%
2023-05-02 0 0.550 0.550 0.560 0.550 0.600 900,000 510,900 0.5677 0.550 0.550 0.560 0.550 0.600 900,000 0.5677 -3.51%
2023-04-28 0 0.570 0.560 0.580 0.550 0.590 1,225,000 696,050 0.5682 0.570 0.560 0.580 0.550 0.590 1,225,000 0.5682 0.00%
2023-04-27 0 0.570 0.560 0.570 0.530 0.570 1,050,000 576,850 0.5494 0.570 0.560 0.570 0.530 0.570 1,050,000 0.5494 1.79%
2023-04-26 0 0.560 0.550 0.560 0.560 0.600 1,080,000 618,950 0.5731 0.560 0.550 0.560 0.560 0.600 1,080,000 0.5731 1.82%
2023-04-25 0 0.550 0.530 0.550 0.495 0.570 900,000 477,525 0.5306 0.550 0.530 0.550 0.495 0.570 900,000 0.5306 10.00%
2023-04-24 0 0.500 0.500 0.510 0.500 0.620 1,635,000 914,500 0.5593 0.500 0.500 0.510 0.500 0.620 1,635,000 0.5593 -16.67%
2023-04-21 0 0.600 0.580 0.600 0.500 0.620 1,885,000 983,400 0.5217 0.600 0.580 0.600 0.500 0.620 1,885,000 0.5217 13.21%
2023-04-20 0 0.530 0.510 0.530 0.520 0.540 1,070,000 559,500 0.5229 0.530 0.510 0.530 0.520 0.540 1,070,000 0.5229 0.00%
2023-04-19 0 0.530 0.520 0.530 0.510 0.530 960,000 500,550 0.5214 0.530 0.520 0.530 0.510 0.530 960,000 0.5214 0.00%
2023-04-18 0 0.530 0.510 0.530 0.510 0.530 885,000 460,050 0.5198 0.530 0.510 0.530 0.510 0.530 885,000 0.5198 6.00%
2023-04-17 0 0.500 0.500 0.510 0.490 0.530 1,115,000 563,925 0.5058 0.500 0.500 0.510 0.490 0.530 1,115,000 0.5058 -1.96%
2023-04-14 0 0.510 0.500 0.510 0.500 0.530 1,155,000 590,050 0.5109 0.510 0.500 0.510 0.500 0.530 1,155,000 0.5109 -1.92%
2023-04-13 0 0.520 0.520 0.530 0.520 0.540 1,010,000 535,100 0.5298 0.520 0.520 0.530 0.520 0.540 1,010,000 0.5298 -3.70%
2023-04-12 0 0.540 0.520 0.540 0.520 0.540 1,075,000 569,800 0.5300 0.540 0.520 0.540 0.520 0.540 1,075,000 0.5300 0.00%
2023-04-11 0 0.540 0.510 0.540 0.520 0.560 965,000 518,650 0.5375 0.540 0.510 0.540 0.520 0.560 965,000 0.5375 -1.82%
2023-04-06 0 0.550 0.530 0.550 0.520 0.560 1,230,000 666,250 0.5417 0.550 0.530 0.550 0.520 0.560 1,230,000 0.5417 0.00%
2023-04-04 0 0.550 0.530 0.550 0.530 0.560 1,055,000 579,200 0.5490 0.550 0.530 0.550 0.530 0.560 1,055,000 0.5490 -3.51%
2023-04-03 0 0.570 0.540 0.570 0.520 0.590 925,000 509,200 0.5505 0.570 0.540 0.570 0.520 0.590 925,000 0.5505 5.56%
2023-03-31 0 0.540 0.495 0.540 0.500 0.540 620,000 334,400 0.5394 0.540 0.495 0.540 0.500 0.540 620,000 0.5394 -3.57%
2023-03-30 0 0.560 0.485 0.550 0.495 0.560 270,000 137,200 0.5081 0.560 0.485 0.550 0.495 0.560 270,000 0.5081 7.69%
2023-03-29 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - -1.89%
2023-03-28 0 0.530 0.480 0.540 0.470 0.540 280,000 143,850 0.5138 0.530 0.480 0.540 0.470 0.540 280,000 0.5138 6.00%
2023-03-27 0 0.500 - 0.510 0.500 0.510 15,000 7,550 0.5033 0.500 - 0.510 0.500 0.510 15,000 0.5033 -3.85%
2023-03-24 0 0.520 0.510 0.530 0.520 0.540 580,000 306,400 0.5283 0.520 0.510 0.530 0.520 0.540 580,000 0.5283 -3.70%
2023-03-23 0 0.540 0.530 0.550 0.540 0.550 615,000 335,250 0.5451 0.540 0.530 0.550 0.540 0.550 615,000 0.5451 0.00%
2023-03-22 0 0.540 0.530 0.550 0.540 0.550 585,000 316,550 0.5411 0.540 0.530 0.550 0.540 0.550 585,000 0.5411 0.00%
2023-03-21 0 0.540 0.540 0.560 0.520 0.530 510,000 265,250 0.5201 0.540 0.540 0.560 0.520 0.530 510,000 0.5201 3.85%
2023-03-20 0 0.520 0.500 0.530 0.500 0.550 745,000 387,300 0.5199 0.520 0.500 0.530 0.500 0.550 745,000 0.5199 -1.89%
2023-03-17 0 0.530 0.510 0.540 0.520 0.530 650,000 344,200 0.5295 0.530 0.510 0.540 0.520 0.530 650,000 0.5295 0.00%
2023-03-16 0 0.530 0.520 0.540 0.520 0.530 640,000 339,150 0.5299 0.530 0.520 0.540 0.520 0.530 640,000 0.5299 0.00%
2023-03-15 0 0.530 0.520 0.540 0.530 0.550 600,000 323,000 0.5383 0.530 0.520 0.540 0.530 0.550 600,000 0.5383 -1.85%
2023-03-14 0 0.540 0.510 0.550 0.530 0.540 620,000 333,800 0.5384 0.540 0.510 0.550 0.530 0.540 620,000 0.5384 1.89%
2023-03-13 0 0.530 0.520 0.540 0.530 0.540 660,000 352,800 0.5345 0.530 0.520 0.540 0.530 0.540 660,000 0.5345 0.00%
2023-03-10 0 0.530 0.520 0.530 0.530 0.560 610,000 328,650 0.5388 0.530 0.520 0.530 0.530 0.560 610,000 0.5388 -1.85%
2023-03-09 0 0.540 0.540 0.550 0.530 0.550 575,000 311,300 0.5414 0.540 0.540 0.550 0.530 0.550 575,000 0.5414 -1.82%
2023-03-08 0 0.550 0.530 0.560 0.530 0.550 520,000 283,400 0.5450 0.550 0.530 0.560 0.530 0.550 520,000 0.5450 1.85%
2023-03-07 0 0.540 0.520 0.540 0.530 0.550 500,000 267,000 0.5340 0.540 0.520 0.540 0.530 0.550 500,000 0.5340 0.00%
2023-03-06 0 0.540 0.540 0.550 0.540 0.540 595,000 321,300 0.5400 0.540 0.540 0.550 0.540 0.540 595,000 0.5400 0.00%
2023-03-03 0 0.540 0.530 0.550 0.530 0.550 630,000 344,300 0.5465 0.540 0.530 0.550 0.530 0.550 630,000 0.5465 0.00%
2023-03-02 0 0.540 0.520 0.550 0.520 0.560 815,000 442,300 0.5427 0.540 0.520 0.550 0.520 0.560 815,000 0.5427 1.89%
2023-03-01 0 0.530 0.520 0.550 0.530 0.560 730,000 395,200 0.5414 0.530 0.520 0.550 0.530 0.560 730,000 0.5414 -1.85%
2023-02-28 0 0.540 0.540 0.550 0.540 0.550 570,000 309,700 0.5433 0.540 0.540 0.550 0.540 0.550 570,000 0.5433 -3.57%
2023-02-27 0 0.560 0.550 0.570 0.550 0.560 555,000 310,700 0.5598 0.560 0.550 0.570 0.550 0.560 555,000 0.5598 1.82%
2023-02-24 0 0.550 0.550 0.560 0.550 0.560 615,000 340,550 0.5537 0.550 0.550 0.560 0.550 0.560 615,000 0.5537 -3.51%
2023-02-23 0 0.570 0.560 0.580 0.560 0.600 505,000 287,550 0.5694 0.570 0.560 0.580 0.560 0.600 505,000 0.5694 5.56%
2023-02-22 0 0.540 0.540 0.560 0.540 0.580 465,000 263,000 0.5656 0.540 0.540 0.560 0.540 0.580 465,000 0.5656 -5.26%
2023-02-21 0 0.570 0.550 0.570 0.560 0.580 580,000 326,800 0.5634 0.570 0.550 0.570 0.560 0.580 580,000 0.5634 1.79%
2023-02-20 0 0.560 0.540 0.570 0.540 0.560 670,000 373,300 0.5572 0.560 0.540 0.570 0.540 0.560 670,000 0.5572 -1.75%
2023-02-17 0 0.570 0.550 0.580 0.560 0.590 590,000 340,900 0.5778 0.570 0.550 0.580 0.560 0.590 590,000 0.5778 1.79%
2023-02-16 0 0.560 0.550 0.570 0.560 0.560 585,000 327,600 0.5600 0.560 0.550 0.570 0.560 0.560 585,000 0.5600 -3.45%
2023-02-15 0 0.580 0.550 0.580 0.570 0.580 590,000 340,300 0.5768 0.580 0.550 0.580 0.570 0.580 590,000 0.5768 0.00%
2023-02-14 0 0.580 0.550 0.580 0.570 0.590 585,000 337,450 0.5768 0.580 0.550 0.580 0.570 0.590 585,000 0.5768 0.00%
2023-02-13 0 0.580 0.560 0.590 0.580 0.590 595,000 346,100 0.5817 0.580 0.560 0.590 0.580 0.590 595,000 0.5817 3.57%
2023-02-10 0 0.560 0.560 0.570 0.550 0.560 605,000 334,650 0.5531 0.560 0.560 0.570 0.550 0.560 605,000 0.5531 -1.75%
2023-02-09 0 0.570 0.540 0.550 0.550 0.590 590,000 335,900 0.5693 0.570 0.540 0.550 0.550 0.590 590,000 0.5693 -1.72%
2023-02-08 0 0.580 0.560 0.580 0.560 0.580 745,000 422,300 0.5668 0.580 0.560 0.580 0.560 0.580 745,000 0.5668 1.75%
2023-02-07 0 0.570 0.550 0.580 0.570 0.580 450,000 259,200 0.5760 0.570 0.550 0.580 0.570 0.580 450,000 0.5760 0.00%
2023-02-06 0 0.570 0.540 0.570 0.510 0.570 105,000 57,150 0.5443 0.570 0.540 0.570 0.510 0.570 105,000 0.5443 1.79%
2023-02-03 0 0.560 0.550 0.560 0.560 0.560 400,000 224,100 0.5603 0.560 0.550 0.560 0.560 0.560 400,000 0.5603 -1.75%
2023-02-02 0 0.570 0.560 0.580 0.570 0.580 525,000 303,200 0.5775 0.570 0.560 0.580 0.570 0.580 525,000 0.5775 -1.72%
2023-02-01 0 0.580 0.570 0.590 0.580 0.580 595,000 345,100 0.5800 0.580 0.570 0.590 0.580 0.580 595,000 0.5800 -1.69%
2023-01-31 0 0.590 0.580 0.590 0.590 0.600 535,000 316,400 0.5914 0.590 0.580 0.590 0.590 0.600 535,000 0.5914 0.00%
2023-01-30 0 0.590 0.570 0.600 0.590 0.590 15,000 8,850 0.5900 0.590 0.570 0.600 0.590 0.590 15,000 0.5900 -1.67%
2023-01-27 0 0.600 0.580 0.600 0.600 0.600 10,000 6,000 0.6000 0.600 0.580 0.600 0.600 0.600 10,000 0.6000 0.00%
2023-01-26 0 0.600 0.580 0.600 0.590 0.600 85,000 50,300 0.5918 0.600 0.580 0.600 0.590 0.600 85,000 0.5918 1.69%
2023-01-20 0 0.590 0.580 0.590 0.560 0.590 415,000 241,050 0.5808 0.590 0.580 0.590 0.560 0.590 415,000 0.5808 -1.67%
2023-01-19 0 0.600 0.590 0.600 0.580 0.600 255,000 150,600 0.5906 0.600 0.590 0.600 0.580 0.600 255,000 0.5906 1.69%
2023-01-18 0 0.590 0.570 0.600 0.590 0.600 480,000 285,750 0.5953 0.590 0.570 0.600 0.590 0.600 480,000 0.5953 0.00%
2023-01-17 0 0.590 0.570 0.590 0.570 0.580 300,000 174,800 0.5827 0.590 0.570 0.590 0.570 0.580 300,000 0.5827 5.36%
2023-01-16 0 0.560 0.560 0.590 0.560 0.590 575,000 333,450 0.5799 0.560 0.560 0.590 0.560 0.590 575,000 0.5799 -3.45%
2023-01-13 0 0.580 0.570 0.590 0.570 0.590 650,000 377,200 0.5803 0.580 0.570 0.590 0.570 0.590 650,000 0.5803 1.75%
2023-01-12 0 0.570 0.560 0.580 0.570 0.590 725,000 418,550 0.5773 0.570 0.560 0.580 0.570 0.590 725,000 0.5773 -1.72%
2023-01-11 0 0.580 0.570 0.590 0.570 0.600 1,380,000 820,850 0.5948 0.580 0.570 0.590 0.570 0.600 1,380,000 0.5948 0.00%
2023-01-10 0 0.580 0.560 0.590 0.560 0.580 615,000 354,750 0.5768 0.580 0.560 0.590 0.560 0.580 615,000 0.5768 -1.69%
2023-01-09 0 0.590 0.570 0.600 0.580 0.590 305,000 178,950 0.5867 0.590 0.570 0.600 0.580 0.590 305,000 0.5867 0.00%
2023-01-06 0 0.590 0.550 0.590 0.560 0.590 400,000 231,750 0.5794 0.590 0.550 0.590 0.560 0.590 400,000 0.5794 5.36%
2023-01-05 0 0.560 0.560 0.580 0.560 0.590 690,000 398,200 0.5771 0.560 0.560 0.580 0.560 0.590 690,000 0.5771 -5.08%
2023-01-04 0 0.590 0.580 0.590 0.580 0.600 415,000 244,200 0.5884 0.590 0.580 0.590 0.580 0.600 415,000 0.5884 -3.28%
2023-01-03 0 0.610 0.560 0.610 0.570 0.610 210,000 122,900 0.5852 0.610 0.560 0.610 0.570 0.610 210,000 0.5852 1.67%
2022-12-30 0 0.600 0.560 0.600 0.580 0.610 425,000 248,350 0.5844 0.600 0.560 0.600 0.580 0.610 425,000 0.5844 0.00%
2022-12-29 0 0.600 0.580 0.600 0.560 0.600 415,000 241,400 0.5817 0.600 0.580 0.600 0.560 0.600 415,000 0.5817 1.69%
2022-12-28 0 0.590 0.590 0.600 0.580 0.600 320,000 188,100 0.5878 0.590 0.590 0.600 0.580 0.600 320,000 0.5878 -1.67%
2022-12-23 0 0.600 0.560 0.600 0.570 0.610 320,000 184,550 0.5767 0.600 0.560 0.600 0.570 0.610 320,000 0.5767 0.00%
2022-12-22 0 0.600 0.590 0.600 0.600 0.610 115,000 69,450 0.6039 0.600 0.590 0.600 0.600 0.610 115,000 0.6039 0.00%
2022-12-21 0 0.600 0.580 0.600 0.560 0.610 1,265,000 754,250 0.5962 0.600 0.580 0.600 0.560 0.610 1,265,000 0.5962 3.45%
2022-12-20 0 0.580 0.580 0.600 0.520 0.610 205,000 121,900 0.5946 0.580 0.580 0.600 0.520 0.610 205,000 0.5946 -3.33%
2022-12-19 0 0.600 0.580 0.600 0.550 0.600 970,000 576,950 0.5948 0.600 0.580 0.600 0.550 0.600 970,000 0.5948 3.45%
2022-12-16 0 0.580 0.550 0.580 0.580 0.610 2,620,000 1,564,000 0.5969 0.580 0.550 0.580 0.580 0.610 2,620,000 0.5969 0.00%
2022-12-15 0 0.580 0.560 0.580 0.520 0.580 2,240,000 1,274,400 0.5689 0.580 0.560 0.580 0.520 0.580 2,240,000 0.5689 0.00%
2022-12-14 0 0.580 0.520 0.600 0.520 0.550 625,000 335,550 0.5369 0.580 0.520 0.600 0.520 0.550 625,000 0.5369 7.41%
2022-12-13 0 0.540 0.510 0.540 0.500 0.550 560,000 301,850 0.5390 0.540 0.510 0.540 0.500 0.550 560,000 0.5390 0.00%
2022-12-12 0 0.540 0.510 0.540 0.500 0.550 385,000 206,000 0.5351 0.540 0.510 0.540 0.500 0.550 385,000 0.5351 1.89%
2022-12-09 0 0.530 0.510 0.530 0.500 0.540 375,000 196,600 0.5243 0.530 0.510 0.530 0.500 0.540 375,000 0.5243 0.00%
2022-12-08 0 0.530 0.510 0.530 0.510 0.530 480,000 252,300 0.5256 0.530 0.510 0.530 0.510 0.530 480,000 0.5256 6.00%
2022-12-07 0 0.500 0.470 0.500 0.385 0.540 825,000 389,500 0.4721 0.500 0.470 0.500 0.385 0.540 825,000 0.4721 12.36%
2022-12-06 0 0.445 0.445 0.450 0.445 0.450 380,000 169,425 0.4459 0.445 0.445 0.450 0.445 0.450 380,000 0.4459 -3.26%
2022-12-05 0 0.460 0.460 0.465 0.455 0.460 465,000 213,125 0.4583 0.460 0.460 0.465 0.455 0.460 465,000 0.4583 -1.08%
2022-12-02 0 0.465 0.455 0.465 0.460 0.470 320,000 148,050 0.4627 0.465 0.455 0.465 0.460 0.470 320,000 0.4627 -2.11%
2022-12-01 0 0.475 0.450 0.475 0.470 0.475 345,000 163,725 0.4746 0.475 0.450 0.475 0.470 0.475 345,000 0.4746 -1.04%
2022-11-30 0 0.480 0.470 0.485 0.475 0.480 390,000 186,425 0.4780 0.480 0.470 0.485 0.475 0.480 390,000 0.4780 0.00%
2022-11-29 0 0.480 0.450 0.485 0.480 0.480 320,000 153,650 0.4802 0.480 0.450 0.485 0.480 0.480 320,000 0.4802 -1.03%
2022-11-28 0 0.485 0.450 0.485 0.480 0.485 225,000 108,050 0.4802 0.485 0.450 0.485 0.480 0.485 225,000 0.4802 -1.02%
2022-11-25 0 0.490 0.450 0.490 0.485 0.495 325,000 159,250 0.4900 0.490 0.450 0.490 0.485 0.495 325,000 0.4900 -1.01%
2022-11-24 0 0.495 0.450 0.500 0.490 0.495 330,000 162,575 0.4927 0.495 0.450 0.500 0.490 0.495 330,000 0.4927 -1.00%
2022-11-23 0 0.500 0.470 0.500 0.435 0.500 325,000 160,600 0.4942 0.500 0.470 0.500 0.435 0.500 325,000 0.4942 2.04%
2022-11-22 0 0.490 0.450 0.495 0.445 0.495 330,000 161,775 0.4902 0.490 0.450 0.495 0.445 0.495 330,000 0.4902 -1.01%
2022-11-21 0 0.495 0.425 0.500 0.495 0.500 315,000 156,850 0.4979 0.495 0.425 0.500 0.495 0.500 315,000 0.4979 0.00%
2022-11-18 0 0.495 0.470 0.495 0.495 0.500 315,000 155,950 0.4951 0.495 0.470 0.495 0.495 0.500 315,000 0.4951 0.00%
2022-11-17 0 0.495 0.480 0.490 0.490 0.495 160,000 78,925 0.4933 0.495 0.480 0.490 0.490 0.495 160,000 0.4933 -1.00%
2022-11-16 0 0.500 0.475 0.500 0.470 0.500 240,000 117,550 0.4898 0.500 0.475 0.500 0.470 0.500 240,000 0.4898 1.01%
2022-11-15 0 0.495 0.480 0.495 0.490 0.510 285,000 141,775 0.4975 0.495 0.480 0.495 0.490 0.510 285,000 0.4975 -4.81%
2022-11-14 0 0.520 - 0.510 0.510 0.520 310,000 159,150 0.5134 0.520 - 0.510 0.510 0.520 310,000 0.5134 1.96%
2022-11-11 0 0.510 0.490 0.520 0.510 0.530 550,000 284,150 0.5166 0.510 0.490 0.520 0.510 0.530 550,000 0.5166 0.00%
2022-11-10 0 0.510 0.470 0.510 0.455 0.520 580,000 297,275 0.5125 0.510 0.470 0.510 0.455 0.520 580,000 0.5125 -1.92%
2022-11-09 0 0.520 0.510 0.530 0.520 0.550 605,000 322,350 0.5328 0.520 0.510 0.530 0.520 0.550 605,000 0.5328 -3.70%
2022-11-08 0 0.540 0.530 0.540 0.540 0.550 405,000 220,000 0.5432 0.540 0.530 0.540 0.540 0.550 405,000 0.5432 0.00%
2022-11-07 0 0.540 0.510 0.540 0.510 0.540 560,000 296,800 0.5300 0.540 0.510 0.540 0.510 0.540 560,000 0.5300 0.00%
2022-11-04 0 0.540 0.530 0.550 0.510 0.540 980,000 521,500 0.5321 0.540 0.530 0.550 0.510 0.540 980,000 0.5321 0.00%
2022-11-03 0 0.540 0.530 0.540 0.530 0.550 950,000 513,750 0.5408 0.540 0.530 0.540 0.530 0.550 950,000 0.5408 0.00%
2022-11-02 0 0.540 0.530 0.560 0.540 0.570 200,000 109,250 0.5463 0.540 0.530 0.560 0.540 0.570 200,000 0.5463 -1.82%
2022-11-01 0 0.550 0.530 0.560 0.530 0.550 65,000 35,350 0.5438 0.550 0.530 0.560 0.530 0.550 65,000 0.5438 1.85%
2022-10-31 0 0.540 0.450 0.570 - - 0 0 - 0.540 0.450 0.570 - - 0 - 0.00%
2022-10-28 0 0.540 0.530 0.540 0.540 0.550 20,000 10,900 0.5450 0.540 0.530 0.540 0.540 0.550 20,000 0.5450 3.85%
2022-10-27 0 0.520 0.520 0.570 0.520 0.530 25,000 13,200 0.5280 0.520 0.520 0.570 0.520 0.530 25,000 0.5280 -1.89%
2022-10-26 0 0.530 0.500 0.570 - - 0 0 - 0.530 0.500 0.570 - - 0 - 0.00%
2022-10-25 0 0.530 0.500 0.570 - - 0 0 - 0.530 0.500 0.570 - - 0 - 0.00%
2022-10-24 0 0.530 0.500 0.570 0.510 0.540 145,000 75,150 0.5183 0.530 0.500 0.570 0.510 0.540 145,000 0.5183 -1.85%
2022-10-21 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - -1.82%
2022-10-20 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2022-10-19 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2022-10-18 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2022-10-17 0 0.550 0.520 0.600 - - 0 0 - 0.550 0.520 0.600 - - 0 - 0.00%
2022-10-14 0 0.550 0.540 0.550 0.510 0.550 20,000 10,600 0.5300 0.550 0.540 0.550 0.510 0.550 20,000 0.5300 1.85%
2022-10-13 0 0.540 0.530 0.550 0.500 0.540 40,000 20,600 0.5150 0.540 0.530 0.550 0.500 0.540 40,000 0.5150 -1.82%
2022-10-12 0 0.550 0.455 0.550 0.500 0.550 85,000 44,200 0.5200 0.550 0.455 0.550 0.500 0.550 85,000 0.5200 0.00%
2022-10-11 0 0.550 0.485 0.550 - - 0 0 - 0.550 0.485 0.550 - - 0 - 0.00%
2022-10-10 0 0.550 0.530 0.550 0.550 0.550 10,000 5,500 0.5500 0.550 0.530 0.550 0.550 0.550 10,000 0.5500 3.77%
2022-10-07 0 0.530 0.500 0.540 0.530 0.550 35,000 18,850 0.5386 0.530 0.500 0.540 0.530 0.550 35,000 0.5386 -1.85%
2022-10-06 0 0.540 0.500 0.580 0.540 0.540 5,000 2,700 0.5400 0.540 0.500 0.580 0.540 0.540 5,000 0.5400 0.00%
2022-10-05 0 0.540 0.480 0.540 0.530 0.550 45,000 24,550 0.5456 0.540 0.480 0.540 0.530 0.550 45,000 0.5456 0.00%
2022-10-03 0 0.540 0.500 0.560 - - 0 0 - 0.540 0.500 0.560 - - 0 - -1.82%
2022-09-30 0 0.550 0.510 0.570 - - 0 0 - 0.550 0.510 0.570 - - 0 - 0.00%
2022-09-29 0 0.550 0.500 0.580 - - 0 0 - 0.550 0.500 0.580 - - 0 - 0.00%
2022-09-28 0 0.550 - 0.560 - - 0 0 - 0.550 - 0.560 - - 0 - -1.79%
2022-09-27 0 0.560 - 0.570 - - 0 0 - 0.560 - 0.570 - - 0 - 0.00%
2022-09-26 0 0.560 0.490 0.600 - - 0 0 - 0.560 0.490 0.600 - - 0 - 0.00%
2022-09-23 0 0.560 0.510 0.600 - - 0 0 - 0.560 0.510 0.600 - - 0 - 0.00%
2022-09-22 0 0.560 0.560 0.580 0.530 0.540 10,000 5,350 0.5350 0.560 0.560 0.580 0.530 0.540 10,000 0.5350 -5.08%
2022-09-21 0 0.590 0.540 0.600 0.510 0.590 80,000 46,800 0.5850 0.590 0.540 0.600 0.510 0.590 80,000 0.5850 1.72%
2022-09-20 0 0.580 0.580 0.600 0.580 0.600 45,000 26,600 0.5911 0.580 0.580 0.600 0.580 0.600 45,000 0.5911 3.57%
2022-09-19 0 0.560 0.560 0.590 0.550 0.600 110,000 63,900 0.5809 0.560 0.560 0.590 0.550 0.600 110,000 0.5809 -5.08%
2022-09-16 0 0.590 0.580 0.650 0.560 0.600 125,000 72,650 0.5812 0.590 0.580 0.650 0.560 0.600 125,000 0.5812 -1.67%
2022-09-15 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2022-09-14 0 0.600 0.570 0.620 - - 0 0 - 0.600 0.570 0.620 - - 0 - 0.00%
2022-09-13 0 0.600 0.570 0.620 0.540 0.600 135,000 78,000 0.5778 0.600 0.570 0.620 0.540 0.600 135,000 0.5778 1.69%
2022-09-09 0 0.590 0.590 0.600 0.590 0.590 40,000 23,600 0.5900 0.590 0.590 0.600 0.590 0.590 40,000 0.5900 1.72%
2022-09-08 0 0.580 0.580 0.590 0.580 0.580 50,000 29,300 0.5860 0.580 0.580 0.590 0.580 0.580 50,000 0.5860 0.00%
2022-09-07 0 0.580 0.540 0.580 0.550 0.580 150,000 85,500 0.5700 0.580 0.540 0.580 0.550 0.580 150,000 0.5700 -3.33%
2022-09-06 0 0.600 0.580 0.600 0.570 0.600 515,000 302,850 0.5881 0.600 0.580 0.600 0.570 0.600 515,000 0.5881 3.45%
2022-09-05 0 0.580 0.570 0.590 0.560 0.580 280,000 162,300 0.5796 0.580 0.570 0.590 0.560 0.580 280,000 0.5796 5.45%
2022-09-02 0 0.550 0.550 0.580 0.550 0.580 30,000 16,800 0.5600 0.550 0.550 0.580 0.550 0.580 30,000 0.5600 -1.79%
2022-09-01 0 0.560 0.510 0.570 0.470 0.570 345,000 192,300 0.5574 0.560 0.510 0.570 0.470 0.570 345,000 0.5574 3.70%
2022-08-31 0 0.540 0.520 0.560 0.520 0.540 455,000 240,500 0.5286 0.540 0.520 0.560 0.520 0.540 455,000 0.5286 1.89%
2022-08-30 0 0.530 0.520 0.530 0.530 0.540 125,000 66,300 0.5304 0.530 0.520 0.530 0.530 0.540 125,000 0.5304 -5.36%
2022-08-29 0 0.560 0.530 0.560 0.540 0.560 70,000 38,750 0.5536 0.560 0.530 0.560 0.540 0.560 70,000 0.5536 1.82%
2022-08-26 0 0.550 0.550 0.560 0.520 0.550 150,000 79,900 0.5327 0.550 0.550 0.560 0.520 0.550 150,000 0.5327 0.00%
2022-08-25 0 0.550 0.540 0.560 - - 0 0 - 0.550 0.540 0.560 - - 0 - 0.00%
2022-08-24 0 0.550 0.540 0.560 - - 0 0 - 0.550 0.540 0.560 - - 0 - 0.00%
2022-08-23 0 0.550 0.550 0.560 - - 0 0 - 0.550 0.550 0.560 - - 0 - 0.00%
2022-08-22 0 0.550 0.550 0.560 0.550 0.560 370,000 204,000 0.5514 0.550 0.550 0.560 0.550 0.560 370,000 0.5514 0.00%
2022-08-19 0 0.550 0.530 0.550 0.540 0.550 425,000 230,850 0.5432 0.550 0.530 0.550 0.540 0.550 425,000 0.5432 1.85%
2022-08-18 0 0.540 0.530 0.540 0.540 0.540 355,000 191,700 0.5400 0.540 0.530 0.540 0.540 0.540 355,000 0.5400 0.00%
2022-08-17 0 0.540 0.530 0.540 0.540 0.560 305,000 167,500 0.5492 0.540 0.530 0.540 0.540 0.560 305,000 0.5492 -3.57%
2022-08-16 0 0.560 0.550 0.560 0.560 0.570 245,000 138,000 0.5633 0.560 0.550 0.560 0.560 0.570 245,000 0.5633 -3.45%
2022-08-15 0 0.580 0.560 0.580 0.570 0.580 375,000 215,100 0.5736 0.580 0.560 0.580 0.570 0.580 375,000 0.5736 0.00%
2022-08-12 0 0.580 0.570 0.580 0.580 0.590 380,000 220,450 0.5801 0.580 0.570 0.580 0.580 0.590 380,000 0.5801 1.75%
2022-08-11 0 0.570 0.560 0.580 0.560 0.580 385,000 220,500 0.5727 0.570 0.560 0.580 0.560 0.580 385,000 0.5727 1.79%
2022-08-10 0 0.560 0.560 0.590 0.560 0.590 565,000 326,150 0.5773 0.560 0.560 0.590 0.560 0.590 565,000 0.5773 -1.75%
2022-08-09 0 0.570 0.560 0.570 0.570 0.590 370,000 214,650 0.5801 0.570 0.560 0.570 0.570 0.590 370,000 0.5801 0.00%
2022-08-08 0 0.570 0.560 0.570 0.550 0.590 435,000 249,550 0.5737 0.570 0.560 0.570 0.550 0.590 435,000 0.5737 -1.72%
2022-08-05 0 0.580 0.570 0.580 0.580 0.580 240,000 139,200 0.5800 0.580 0.570 0.580 0.580 0.580 240,000 0.5800 0.00%
2022-08-04 0 0.580 0.570 0.590 0.560 0.600 650,000 374,050 0.5755 0.580 0.570 0.590 0.560 0.600 650,000 0.5755 -1.69%
2022-08-03 0 0.590 0.580 0.590 0.540 0.600 490,000 286,000 0.5837 0.590 0.580 0.590 0.540 0.600 490,000 0.5837 1.72%
2022-08-02 0 0.580 0.570 0.580 0.540 0.580 450,000 251,950 0.5599 0.580 0.570 0.580 0.540 0.580 450,000 0.5599 5.45%
2022-08-01 0 0.550 0.530 0.560 0.560 0.570 110,000 61,750 0.5614 0.550 0.530 0.560 0.560 0.570 110,000 0.5614 -1.79%
2022-07-29 0 0.560 0.550 0.560 0.560 0.570 340,000 191,200 0.5624 0.560 0.550 0.560 0.560 0.570 340,000 0.5624 -1.75%
2022-07-28 0 0.570 0.550 0.570 0.550 0.590 455,000 260,800 0.5732 0.570 0.550 0.570 0.550 0.590 455,000 0.5732 0.00%
2022-07-27 0 0.570 0.570 0.590 0.570 0.600 390,000 226,600 0.5810 0.570 0.570 0.590 0.570 0.600 390,000 0.5810 -1.72%
2022-07-26 0 0.580 0.580 0.590 0.580 0.590 380,000 221,250 0.5822 0.580 0.580 0.590 0.580 0.590 380,000 0.5822 0.00%
2022-07-25 0 0.580 0.570 0.580 0.550 0.610 310,000 181,150 0.5844 0.580 0.570 0.580 0.550 0.610 310,000 0.5844 -4.92%
2022-07-22 0 0.610 0.600 0.620 0.610 0.620 425,000 260,900 0.6139 0.610 0.600 0.620 0.610 0.620 425,000 0.6139 1.67%
2022-07-21 0 0.600 0.600 0.610 0.550 0.610 775,000 462,400 0.5966 0.600 0.600 0.610 0.550 0.610 775,000 0.5966 1.69%
2022-07-20 0 0.590 0.570 0.590 0.560 0.590 410,000 236,500 0.5768 0.590 0.570 0.590 0.560 0.590 410,000 0.5768 3.51%
2022-07-19 0 0.570 0.540 0.580 0.540 0.570 375,000 206,650 0.5511 0.570 0.540 0.580 0.540 0.570 375,000 0.5511 3.64%
2022-07-18 0 0.550 0.540 0.560 0.530 0.590 575,000 321,400 0.5590 0.550 0.540 0.560 0.530 0.590 575,000 0.5590 -5.17%
2022-07-15 0 0.580 0.570 0.580 0.550 0.580 215,000 122,750 0.5709 0.580 0.570 0.580 0.550 0.580 215,000 0.5709 1.75%
2022-07-14 0 0.570 0.560 0.580 0.560 0.580 480,000 271,250 0.5651 0.570 0.560 0.580 0.560 0.580 480,000 0.5651 1.79%
2022-07-13 0 0.560 0.540 0.560 0.530 0.560 595,000 324,050 0.5446 0.560 0.540 0.560 0.530 0.560 595,000 0.5446 1.82%
2022-07-12 0 0.550 0.540 0.550 0.500 0.550 715,000 381,500 0.5336 0.550 0.540 0.550 0.500 0.550 715,000 0.5336 0.00%
2022-07-11 0 0.550 0.530 0.550 0.540 0.550 340,000 184,450 0.5425 0.550 0.530 0.550 0.540 0.550 340,000 0.5425 0.00%
2022-07-08 0 0.550 0.540 0.550 0.530 0.560 525,000 284,350 0.5416 0.550 0.540 0.550 0.530 0.560 525,000 0.5416 1.85%
2022-07-07 0 0.540 0.540 0.550 0.530 0.550 420,000 226,400 0.5390 0.540 0.540 0.550 0.530 0.550 420,000 0.5390 0.00%
2022-07-06 0 0.540 0.530 0.550 0.530 0.560 360,000 196,650 0.5463 0.540 0.530 0.550 0.530 0.560 360,000 0.5463 0.00%
2022-07-05 0 0.540 0.520 0.550 0.540 0.550 330,000 178,300 0.5403 0.540 0.520 0.550 0.540 0.550 330,000 0.5403 1.89%
2022-07-04 0 0.530 0.520 0.530 0.530 0.560 525,000 281,100 0.5354 0.530 0.520 0.530 0.530 0.560 525,000 0.5354 -1.85%
2022-06-30 0 0.540 0.530 0.550 0.540 0.580 350,000 193,800 0.5537 0.540 0.530 0.550 0.540 0.580 350,000 0.5537 -3.57%
2022-06-29 0 0.560 0.540 0.570 0.550 0.570 395,000 221,950 0.5619 0.560 0.540 0.570 0.550 0.570 395,000 0.5619 1.82%
2022-06-28 0 0.550 0.540 0.560 0.550 0.580 320,000 178,400 0.5575 0.550 0.540 0.560 0.550 0.580 320,000 0.5575 -3.51%
2022-06-27 0 0.570 0.560 0.570 0.560 0.570 290,000 164,450 0.5671 0.570 0.560 0.570 0.560 0.570 290,000 0.5671 1.79%
2022-06-24 0 0.560 0.560 0.580 0.530 0.560 165,000 90,800 0.5503 0.560 0.560 0.580 0.530 0.560 165,000 0.5503 -3.45%
2022-06-23 0 0.580 0.530 0.600 0.580 0.580 40,000 23,200 0.5800 0.580 0.530 0.600 0.580 0.580 40,000 0.5800 3.57%
2022-06-22 0 0.560 0.510 0.560 0.560 0.600 80,000 47,200 0.5900 0.560 0.510 0.560 0.560 0.600 80,000 0.5900 -5.08%
2022-06-21 0 0.590 0.520 0.600 0.550 0.590 110,000 62,650 0.5695 0.590 0.520 0.600 0.550 0.590 110,000 0.5695 5.36%
2022-06-20 0 0.560 0.530 0.570 0.500 0.560 140,000 75,700 0.5407 0.560 0.530 0.570 0.500 0.560 140,000 0.5407 1.82%
2022-06-17 0 0.550 0.520 0.550 0.550 0.590 340,000 190,400 0.5600 0.550 0.520 0.550 0.550 0.590 340,000 0.5600 -5.17%
2022-06-16 0 0.580 0.570 0.590 0.570 0.590 130,000 75,850 0.5835 0.580 0.570 0.590 0.570 0.590 130,000 0.5835 1.75%
2022-06-15 0 0.570 0.570 0.580 0.550 0.660 285,000 163,500 0.5737 0.570 0.570 0.580 0.550 0.660 285,000 0.5737 1.79%
2022-06-14 0 0.560 0.560 0.600 0.520 0.550 225,000 121,600 0.5404 0.560 0.560 0.600 0.520 0.550 225,000 0.5404 1.82%
2022-06-13 0 0.550 0.540 0.550 0.540 0.550 280,000 153,400 0.5479 0.550 0.540 0.550 0.540 0.550 280,000 0.5479 5.77%
2022-06-10 0 0.520 0.510 0.520 0.520 0.550 295,000 155,950 0.5286 0.520 0.510 0.520 0.520 0.550 295,000 0.5286 0.00%
2022-06-09 0 0.520 0.520 0.550 0.520 0.550 210,000 110,650 0.5269 0.520 0.520 0.550 0.520 0.550 210,000 0.5269 0.00%
2022-06-08 0 0.520 0.520 0.540 0.510 0.550 35,000 18,400 0.5257 0.520 0.520 0.540 0.510 0.550 35,000 0.5257 -5.45%
2022-06-07 0 0.550 0.510 0.550 0.530 0.560 600,000 326,350 0.5439 0.550 0.510 0.550 0.530 0.560 600,000 0.5439 0.00%
2022-06-06 0 0.550 0.510 0.550 0.500 0.550 100,000 53,250 0.5325 0.550 0.510 0.550 0.500 0.550 100,000 0.5325 0.00%
2022-06-02 0 0.550 0.500 0.550 0.520 0.550 110,000 58,900 0.5355 0.550 0.500 0.550 0.520 0.550 110,000 0.5355 7.84%
2022-06-01 0 0.510 0.510 0.550 0.480 0.550 830,000 417,275 0.5027 0.510 0.510 0.550 0.480 0.550 830,000 0.5027 2.00%
2022-05-31 0 0.500 0.460 0.500 0.490 0.500 75,000 37,225 0.4963 0.500 0.460 0.500 0.490 0.500 75,000 0.4963 0.00%
2022-05-30 0 0.500 0.480 0.500 0.480 0.500 325,000 159,400 0.4905 0.500 0.480 0.500 0.480 0.500 325,000 0.4905 2.04%
2022-05-27 0 0.490 0.480 0.490 0.485 0.500 710,000 353,450 0.4978 0.490 0.480 0.490 0.485 0.500 710,000 0.4978 -2.00%
2022-05-26 0 0.500 0.490 0.500 0.490 0.500 1,080,000 536,475 0.4967 0.500 0.490 0.500 0.490 0.500 1,080,000 0.4967 1.01%
2022-05-25 0 0.495 0.490 0.495 0.460 0.500 590,000 283,525 0.4806 0.495 0.490 0.495 0.460 0.500 590,000 0.4806 7.61%
2022-05-24 0 0.460 0.450 0.465 0.450 0.470 380,000 172,300 0.4534 0.460 0.450 0.465 0.450 0.470 380,000 0.4534 2.22%
2022-05-23 0 0.450 0.445 0.450 0.440 0.460 340,000 152,200 0.4476 0.450 0.445 0.450 0.440 0.460 340,000 0.4476 2.27%
2022-05-20 0 0.440 0.430 0.440 0.405 0.470 440,000 195,750 0.4449 0.440 0.430 0.440 0.405 0.470 440,000 0.4449 10.00%
2022-05-19 0 0.400 0.390 0.405 0.390 0.400 30,000 11,800 0.3933 0.400 0.390 0.405 0.390 0.400 30,000 0.3933 5.26%
2022-05-18 0 0.380 0.380 0.400 0.370 0.450 500,000 188,375 0.3768 0.380 0.380 0.400 0.370 0.450 500,000 0.3768 1.33%
2022-05-17 0 0.375 0.375 0.390 0.375 0.395 215,000 81,175 0.3776 0.375 0.375 0.390 0.375 0.395 215,000 0.3776 1.35%
2022-05-16 0 0.370 0.365 0.370 0.365 0.370 290,000 107,150 0.3695 0.370 0.365 0.370 0.365 0.370 290,000 0.3695 2.78%
2022-05-13 0 0.360 0.350 0.370 0.360 0.380 290,000 108,075 0.3727 0.360 0.350 0.370 0.360 0.380 290,000 0.3727 1.41%
2022-05-12 0 0.355 0.350 0.365 0.350 0.355 175,000 61,700 0.3526 0.355 0.350 0.365 0.350 0.355 175,000 0.3526 1.43%
2022-05-11 0 0.350 0.335 0.350 0.345 0.350 150,000 52,275 0.3485 0.350 0.335 0.350 0.345 0.350 150,000 0.3485 1.45%
2022-05-10 0 0.345 0.345 0.375 0.345 0.370 140,000 49,775 0.3555 0.345 0.345 0.375 0.345 0.370 140,000 0.3555 -5.48%
2022-05-06 0 0.365 0.350 0.375 0.325 0.375 375,000 135,225 0.3606 0.365 0.350 0.375 0.325 0.375 375,000 0.3606 -2.67%
2022-05-05 0 0.375 0.330 0.375 0.320 0.380 260,000 91,425 0.3516 0.375 0.330 0.375 0.320 0.380 260,000 0.3516 25.00%
2022-05-04 0 0.300 0.300 0.320 0.300 0.300 10,000 3,000 0.3000 0.300 0.300 0.320 0.300 0.300 10,000 0.3000 1.69%
2022-05-03 0 0.295 0.295 0.320 0.295 0.300 150,000 44,750 0.2983 0.295 0.295 0.320 0.295 0.300 150,000 0.2983 -6.35%
2022-04-29 0 0.315 0.300 0.315 0.320 0.320 5,000 1,600 0.3200 0.315 0.300 0.315 0.320 0.320 5,000 0.3200 0.00%
2022-04-28 0 0.315 0.315 0.320 0.300 0.340 70,000 21,725 0.3104 0.315 0.315 0.320 0.300 0.340 70,000 0.3104 -1.56%
2022-04-27 0 0.320 0.300 0.320 0.320 0.320 80,000 25,600 0.3200 0.320 0.300 0.320 0.320 0.320 80,000 0.3200 0.00%
2022-04-26 0 0.320 0.315 0.320 0.320 0.320 50,000 16,000 0.3200 0.320 0.315 0.320 0.320 0.320 50,000 0.3200 1.59%
2022-04-25 0 0.315 0.310 0.320 0.315 0.315 30,000 9,450 0.3150 0.315 0.310 0.320 0.315 0.315 30,000 0.3150 1.61%
2022-04-22 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - -3.12%
2022-04-21 0 0.320 0.310 0.320 0.320 0.320 435,000 139,200 0.3200 0.320 0.310 0.320 0.320 0.320 435,000 0.3200 3.23%
2022-04-20 0 0.310 0.310 0.335 0.300 0.310 110,000 33,650 0.3059 0.310 0.310 0.335 0.300 0.310 110,000 0.3059 -8.82%
2022-04-19 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2022-04-14 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2022-04-13 0 0.340 0.320 0.365 - - 0 0 - 0.340 0.320 0.365 - - 0 - 0.00%
2022-04-12 0 0.340 0.320 0.340 0.340 0.340 10,000 3,400 0.3400 0.340 0.320 0.340 0.340 0.340 10,000 0.3400 0.00%
2022-04-11 0 0.340 0.300 0.375 - - 0 0 - 0.340 0.300 0.375 - - 0 - 0.00%
2022-04-08 0 0.340 0.335 0.360 0.340 0.340 30,000 10,200 0.3400 0.340 0.335 0.360 0.340 0.340 30,000 0.3400 3.03%
2022-04-07 0 0.330 0.255 0.330 - - 0 0 - 0.330 0.255 0.330 - - 0 - 0.00%
2022-04-06 0 0.330 0.285 0.360 0.330 0.360 375,000 125,400 0.3344 0.330 0.285 0.360 0.330 0.360 375,000 0.3344 -8.33%
2022-04-04 0 0.360 0.340 0.360 0.370 0.375 60,000 22,250 0.3708 0.360 0.340 0.360 0.370 0.375 60,000 0.3708 -1.37%
2022-04-01 0 0.365 0.335 0.365 0.365 0.370 65,000 23,800 0.3662 0.365 0.335 0.365 0.365 0.370 65,000 0.3662 -1.35%
2022-03-31 0 0.370 0.340 0.370 0.330 0.370 360,000 121,300 0.3369 0.370 0.340 0.370 0.330 0.370 360,000 0.3369 0.00%
2022-03-30 0 0.370 0.350 0.370 0.335 0.375 540,000 196,500 0.3639 0.370 0.350 0.370 0.335 0.375 540,000 0.3639 10.45%
2022-03-29 0 0.335 0.320 0.365 0.315 0.335 70,000 22,750 0.3250 0.335 0.320 0.365 0.315 0.335 70,000 0.3250 -1.47%
2022-03-28 0 0.340 0.340 0.370 0.310 0.320 100,000 31,500 0.3150 0.340 0.340 0.370 0.310 0.320 100,000 0.3150 -8.11%
2022-03-25 0 0.370 0.310 0.370 - - 0 0 - 0.370 0.310 0.370 - - 0 - -1.33%
2022-03-24 0 0.375 0.330 0.375 0.360 0.380 50,000 18,475 0.3695 0.375 0.330 0.375 0.360 0.380 50,000 0.3695 17.19%
2022-03-23 0 0.320 0.300 0.360 - - 0 0 - 0.320 0.300 0.360 - - 0 - 0.00%
2022-03-22 0 0.320 0.320 0.370 - - 0 0 - 0.320 0.320 0.370 - - 0 - 0.00%
2022-03-21 0 0.320 - 0.320 0.330 0.380 20,000 7,300 0.3650 0.320 - 0.320 0.330 0.380 20,000 0.3650 -3.03%
2022-03-18 0 0.330 0.330 0.350 0.330 0.330 50,000 16,500 0.3300 0.330 0.330 0.350 0.330 0.330 50,000 0.3300 1.54%
2022-03-17 0 0.325 0.325 0.380 - - 0 0 - 0.325 0.325 0.380 - - 0 - 8.33%
2022-03-16 0 0.300 0.300 0.320 0.300 0.320 30,000 9,100 0.3033 0.300 0.300 0.320 0.300 0.320 30,000 0.3033 -6.25%
2022-03-15 0 0.320 - 0.320 0.315 0.320 25,000 7,975 0.3190 0.320 - 0.320 0.315 0.320 25,000 0.3190 0.00%
2022-03-14 0 0.320 0.320 0.340 0.320 0.320 45,000 14,400 0.3200 0.320 0.320 0.340 0.320 0.320 45,000 0.3200 3.23%
2022-03-11 0 0.310 0.310 0.330 0.300 0.300 500,000 150,000 0.3000 0.310 0.310 0.330 0.300 0.300 500,000 0.3000 -7.46%
2022-03-10 0 0.335 0.335 0.380 - - 0 0 - 0.335 0.335 0.380 - - 0 - 1.52%
2022-03-09 0 0.330 0.300 0.400 - - 0 0 - 0.330 0.300 0.400 - - 0 - 0.00%
2022-03-08 0 0.330 0.330 0.380 0.270 0.320 60,000 18,200 0.3033 0.330 0.330 0.380 0.270 0.320 60,000 0.3033 1.54%
2022-03-07 0 0.325 0.325 0.335 0.325 0.330 60,000 19,650 0.3275 0.325 0.325 0.335 0.325 0.330 60,000 0.3275 -2.99%
2022-03-04 0 0.335 0.335 0.345 0.335 0.335 80,000 26,800 0.3350 0.335 0.335 0.345 0.335 0.335 80,000 0.3350 -2.90%
2022-03-03 0 0.345 0.340 0.355 0.335 0.345 15,000 5,100 0.3400 0.345 0.340 0.355 0.335 0.345 15,000 0.3400 2.99%
2022-03-02 0 0.335 0.335 0.340 0.310 0.340 85,000 28,500 0.3353 0.335 0.335 0.340 0.310 0.340 85,000 0.3353 -1.47%
2022-03-01 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2022-02-28 0 0.340 0.320 0.370 - - 0 0 - 0.340 0.320 0.370 - - 0 - 0.00%
2022-02-25 0 0.340 0.340 0.375 0.325 0.335 45,000 14,925 0.3317 0.340 0.340 0.375 0.325 0.335 45,000 0.3317 1.49%
2022-02-24 0 0.335 0.305 0.335 - - 0 0 - 0.335 0.305 0.335 - - 0 - -1.47%
2022-02-23 0 0.340 0.310 0.375 - - 0 0 - 0.340 0.310 0.375 - - 0 - 0.00%
2022-02-22 0 0.340 0.310 0.375 0.340 0.345 240,000 81,850 0.3410 0.340 0.310 0.375 0.340 0.345 240,000 0.3410 -8.11%
2022-02-21 0 0.370 0.300 0.370 0.370 0.375 100,000 37,250 0.3725 0.370 0.300 0.370 0.370 0.375 100,000 0.3725 -1.33%
2022-02-18 0 0.375 0.375 0.380 - - 0 0 - 0.375 0.375 0.380 - - 0 - 1.35%
2022-02-17 0 0.370 0.370 0.380 0.360 0.370 100,000 36,500 0.3650 0.370 0.370 0.380 0.360 0.370 100,000 0.3650 -2.63%
2022-02-16 0 0.380 0.355 0.380 0.355 0.380 25,000 9,125 0.3650 0.380 0.355 0.380 0.355 0.380 25,000 0.3650 8.57%
2022-02-15 0 0.350 0.350 0.385 0.350 0.350 10,000 3,500 0.3500 0.350 0.350 0.385 0.350 0.350 10,000 0.3500 1.45%
2022-02-14 0 0.345 0.345 0.380 0.335 0.335 65,000 21,775 0.3350 0.345 0.345 0.380 0.335 0.335 65,000 0.3350 1.47%
2022-02-11 0 0.340 0.335 0.370 0.335 0.335 10,000 3,350 0.3350 0.340 0.335 0.370 0.335 0.335 10,000 0.3350 1.49%
2022-02-10 0 0.335 0.335 0.365 0.325 0.330 150,000 49,250 0.3283 0.335 0.335 0.365 0.325 0.330 150,000 0.3283 -9.46%
2022-02-09 0 0.370 0.335 0.370 0.370 0.370 100,000 37,000 0.3700 0.370 0.335 0.370 0.370 0.370 100,000 0.3700 -2.63%
2022-02-08 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2022-02-07 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - -1.30%
2022-02-04 0 0.385 0.385 0.390 0.380 0.380 30,000 11,400 0.3800 0.385 0.385 0.390 0.380 0.380 30,000 0.3800 5.48%
2022-01-31 0 0.365 0.305 0.370 - - 0 0 - 0.365 0.305 0.370 - - 0 - 0.00%
2022-01-28 0 0.365 0.350 0.370 0.350 0.365 210,000 75,100 0.3576 0.365 0.350 0.370 0.350 0.365 210,000 0.3576 4.29%
2022-01-27 0 0.350 0.335 0.370 - - 0 0 - 0.350 0.335 0.370 - - 0 - 0.00%
2022-01-26 0 0.350 0.350 0.355 0.340 0.350 65,000 22,625 0.3481 0.350 0.350 0.355 0.340 0.350 65,000 0.3481 -1.41%
2022-01-25 0 0.355 0.350 0.370 0.355 0.355 50,000 17,750 0.3550 0.355 0.350 0.370 0.355 0.355 50,000 0.3550 1.43%
2022-01-24 0 0.350 0.350 0.355 0.350 0.370 260,000 93,050 0.3579 0.350 0.350 0.355 0.350 0.370 260,000 0.3579 0.00%
2022-01-21 0 0.350 0.350 0.380 0.335 0.335 10,000 3,350 0.3350 0.350 0.350 0.380 0.335 0.335 10,000 0.3350 4.48%
2022-01-20 0 0.335 0.335 0.380 - - 0 0 - 0.335 0.335 0.380 - - 0 - 3.08%
2022-01-19 0 0.325 0.325 0.370 0.325 0.370 675,000 221,775 0.3286 0.325 0.325 0.370 0.325 0.370 675,000 0.3286 -12.16%
2022-01-18 0 0.370 0.335 0.370 - - 0 0 - 0.370 0.335 0.370 - - 0 - 0.00%
2022-01-17 0 0.370 0.370 0.380 - - 0 0 - 0.370 0.370 0.380 - - 0 - 1.37%
2022-01-14 0 0.365 0.350 0.365 0.370 0.390 380,000 141,200 0.3716 0.365 0.350 0.365 0.370 0.390 380,000 0.3716 -3.95%
2022-01-13 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2022-01-12 0 0.380 0.365 0.380 0.360 0.380 100,000 37,400 0.3740 0.380 0.365 0.380 0.360 0.380 100,000 0.3740 5.56%
2022-01-11 0 0.360 0.325 0.395 - - 0 0 - 0.360 0.325 0.395 - - 0 - 0.00%
2022-01-10 0 0.360 0.355 0.390 0.355 0.360 215,000 77,250 0.3593 0.360 0.355 0.390 0.355 0.360 215,000 0.3593 1.41%
2022-01-07 0 0.355 0.355 0.400 - - 0 0 - 0.355 0.355 0.400 - - 0 - 1.43%
2022-01-06 0 0.350 0.320 0.445 - - 0 0 - 0.350 0.320 0.445 - - 0 - 0.00%
2022-01-05 0 0.350 0.350 0.360 - - 0 0 - 0.350 0.350 0.360 - - 0 - 6.06%
2022-01-04 0 0.330 0.320 0.330 0.350 0.350 105,000 36,750 0.3500 0.330 0.320 0.330 0.350 0.350 105,000 0.3500 -7.04%
2022-01-03 0 0.355 0.355 0.400 0.355 0.355 20,000 7,100 0.3550 0.355 0.355 0.400 0.355 0.355 20,000 0.3550 1.43%
2021-12-31 0 0.350 0.345 0.350 0.350 0.350 110,000 38,500 0.3500 0.350 0.345 0.350 0.350 0.350 110,000 0.3500 2.94%
2021-12-30 0 0.340 0.340 0.350 0.335 0.340 150,000 50,500 0.3367 0.340 0.340 0.350 0.335 0.340 150,000 0.3367 3.03%
2021-12-29 0 0.330 0.320 0.390 0.315 0.330 250,000 81,950 0.3278 0.330 0.320 0.390 0.315 0.330 250,000 0.3278 -14.29%
2021-12-28 0 0.385 0.310 0.390 0.385 0.390 140,000 54,400 0.3886 0.385 0.310 0.390 0.385 0.390 140,000 0.3886 -1.28%
2021-12-24 0 0.390 0.350 0.390 0.320 0.400 265,000 102,400 0.3864 0.390 0.350 0.390 0.320 0.400 265,000 0.3864 25.81%
2021-12-23 0 0.310 0.270 0.330 0.300 0.310 110,000 34,050 0.3095 0.310 0.270 0.330 0.300 0.310 110,000 0.3095 0.00%
2021-12-22 0 0.310 0.300 0.330 0.300 0.310 150,000 45,500 0.3033 0.310 0.300 0.330 0.300 0.310 150,000 0.3033 -6.06%
2021-12-21 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2021-12-20 0 0.330 0.300 0.330 0.300 0.340 345,000 112,525 0.3262 0.330 0.300 0.330 0.300 0.340 345,000 0.3262 -13.16%
2021-12-17 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2021-12-16 0 0.380 0.350 0.380 0.380 0.380 5,000 1,900 0.3800 0.380 0.350 0.380 0.380 0.380 5,000 0.3800 -1.30%
2021-12-15 0 0.385 0.350 0.390 0.330 0.400 440,000 160,425 0.3646 0.385 0.350 0.390 0.330 0.400 440,000 0.3646 -3.75%
2021-12-14 0 0.400 0.370 0.400 0.400 0.400 45,000 18,000 0.4000 0.400 0.370 0.400 0.400 0.400 45,000 0.4000 0.00%
2021-12-13 0 0.400 0.400 0.425 0.400 0.400 45,000 18,000 0.4000 0.400 0.400 0.425 0.400 0.400 45,000 0.4000 -5.88%
2021-12-10 0 0.425 0.360 0.430 0.420 0.425 105,000 44,125 0.4202 0.425 0.360 0.430 0.420 0.425 105,000 0.4202 2.41%
2021-12-09 0 0.415 0.390 0.430 0.410 0.435 355,000 148,500 0.4183 0.415 0.390 0.430 0.410 0.435 355,000 0.4183 -3.49%
2021-12-08 0 0.430 0.410 0.465 0.425 0.430 45,000 19,250 0.4278 0.430 0.410 0.465 0.425 0.430 45,000 0.4278 0.00%
2021-12-07 0 0.430 0.410 0.430 0.430 0.465 170,000 74,275 0.4369 0.430 0.410 0.430 0.430 0.465 170,000 0.4369 -4.44%
2021-12-06 0 0.450 0.355 0.450 - - 0 0 - 0.450 0.355 0.450 - - 0 - 0.00%
2021-12-03 0 0.450 0.430 0.465 0.450 0.470 1,020,000 459,350 0.4503 0.450 0.430 0.465 0.450 0.470 1,020,000 0.4503 -4.26%
2021-12-02 0 0.470 0.450 0.470 0.470 0.470 20,000 9,400 0.4700 0.470 0.450 0.470 0.470 0.470 20,000 0.4700 -6.00%
2021-12-01 0 0.500 0.460 0.500 0.460 0.500 45,000 20,900 0.4644 0.500 0.460 0.500 0.460 0.500 45,000 0.4644 2.04%
2021-11-30 0 0.490 0.455 0.490 0.455 0.500 335,000 154,600 0.4615 0.490 0.455 0.490 0.455 0.500 335,000 0.4615 8.89%
2021-11-29 0 0.450 0.440 0.470 0.450 0.475 445,000 202,925 0.4560 0.450 0.440 0.470 0.450 0.475 445,000 0.4560 -6.25%
2021-11-26 0 0.480 0.470 0.480 0.480 0.490 290,000 141,500 0.4879 0.480 0.470 0.480 0.480 0.490 290,000 0.4879 -4.00%
2021-11-25 0 0.500 0.490 0.500 0.500 0.520 165,000 82,700 0.5012 0.500 0.490 0.500 0.500 0.520 165,000 0.5012 2.04%
2021-11-24 0 0.490 0.490 0.510 0.490 0.520 140,000 70,650 0.5046 0.490 0.490 0.510 0.490 0.520 140,000 0.5046 -3.92%
2021-11-23 0 0.510 0.510 0.520 0.500 0.510 130,000 65,800 0.5062 0.510 0.510 0.520 0.500 0.510 130,000 0.5062 0.00%
2021-11-22 0 0.510 0.495 0.510 0.495 0.510 270,000 134,500 0.4981 0.510 0.495 0.510 0.495 0.510 270,000 0.4981 3.03%
2021-11-19 0 0.495 0.480 0.510 0.440 0.520 375,000 188,225 0.5019 0.495 0.480 0.510 0.440 0.520 375,000 0.5019 0.00%
2021-11-18 0 0.495 0.485 0.495 0.490 0.500 450,000 223,550 0.4968 0.495 0.485 0.495 0.490 0.500 450,000 0.4968 0.00%
2021-11-17 0 0.495 0.430 0.500 0.420 0.500 255,000 120,375 0.4721 0.495 0.430 0.500 0.420 0.500 255,000 0.4721 2.06%
2021-11-16 0 0.485 0.480 0.485 0.450 0.500 1,150,000 552,350 0.4803 0.485 0.480 0.485 0.450 0.500 1,150,000 0.4803 3.19%
2021-11-15 0 0.470 0.460 0.470 0.470 0.480 245,000 117,250 0.4786 0.470 0.460 0.470 0.470 0.480 245,000 0.4786 3.30%
2021-11-12 0 0.455 0.455 0.465 0.410 0.485 1,305,000 593,500 0.4548 0.455 0.455 0.465 0.410 0.485 1,305,000 0.4548 8.33%
2021-11-11 0 0.420 0.420 0.430 0.410 0.425 1,230,000 512,825 0.4169 0.420 0.420 0.430 0.410 0.425 1,230,000 0.4169 1.20%
2021-11-10 0 0.415 0.400 0.415 0.400 0.415 170,000 68,075 0.4004 0.415 0.400 0.415 0.400 0.415 170,000 0.4004 5.06%
2021-11-09 0 0.395 0.395 0.410 0.390 0.415 785,000 307,875 0.3922 0.395 0.395 0.410 0.390 0.415 785,000 0.3922 -7.06%
2021-11-08 0 0.425 0.410 0.425 0.385 0.430 285,000 116,450 0.4086 0.425 0.410 0.425 0.385 0.430 285,000 0.4086 11.84%
2021-11-05 0 0.380 0.355 0.390 0.330 0.380 1,495,000 524,950 0.3511 0.380 0.355 0.390 0.330 0.380 1,495,000 0.3511 8.57%
2021-11-04 0 0.350 0.350 0.360 0.345 0.350 40,000 13,900 0.3475 0.350 0.350 0.360 0.345 0.350 40,000 0.3475 1.45%
2021-11-03 0 0.345 0.345 0.350 0.335 0.345 475,000 162,750 0.3426 0.345 0.345 0.350 0.335 0.345 475,000 0.3426 1.47%
2021-11-02 0 0.340 0.340 0.375 0.340 0.385 615,000 223,325 0.3631 0.340 0.340 0.375 0.340 0.385 615,000 0.3631 -2.86%
2021-11-01 0 0.350 0.335 0.360 0.305 0.360 610,000 205,800 0.3374 0.350 0.335 0.360 0.305 0.360 610,000 0.3374 9.38%
2021-10-29 0 0.320 0.320 0.340 0.285 0.360 1,520,000 494,525 0.3253 0.320 0.320 0.340 0.285 0.360 1,520,000 0.3253 -14.67%
2021-10-28 0 0.375 0.370 0.375 0.370 0.375 485,000 180,250 0.3716 0.375 0.370 0.375 0.370 0.375 485,000 0.3716 1.35%
2021-10-27 0 0.370 0.325 0.370 0.370 0.385 10,000 3,775 0.3775 0.370 0.325 0.370 0.370 0.385 10,000 0.3775 0.00%
2021-10-26 0 0.370 0.345 0.375 0.320 0.375 530,000 195,925 0.3697 0.370 0.345 0.375 0.320 0.375 530,000 0.3697 10.45%
2021-10-25 0 0.335 0.330 0.335 0.300 0.340 360,000 115,425 0.3206 0.335 0.330 0.335 0.300 0.340 360,000 0.3206 -1.47%
2021-10-22 0 0.340 0.340 0.350 0.325 0.370 110,000 37,325 0.3393 0.340 0.340 0.350 0.325 0.370 110,000 0.3393 -4.23%
2021-10-21 0 0.355 0.335 0.360 0.330 0.355 290,000 101,350 0.3495 0.355 0.335 0.360 0.330 0.355 290,000 0.3495 0.00%
2021-10-20 0 0.355 0.355 0.370 0.330 0.370 580,000 206,950 0.3568 0.355 0.355 0.370 0.330 0.370 580,000 0.3568 2.90%
2021-10-19 0 0.345 0.325 0.345 0.320 0.350 1,540,000 522,475 0.3393 0.345 0.325 0.345 0.320 0.350 1,540,000 0.3393 9.52%
2021-10-18 0 0.315 0.315 0.330 0.300 0.330 320,000 102,950 0.3217 0.315 0.315 0.330 0.300 0.330 320,000 0.3217 1.61%
2021-10-15 0 0.310 0.305 0.320 0.285 0.315 475,000 143,450 0.3020 0.310 0.305 0.320 0.285 0.315 475,000 0.3020 6.90%
2021-10-12 0 0.290 0.290 0.320 0.280 0.325 660,000 200,275 0.3034 0.290 0.290 0.320 0.280 0.325 660,000 0.3034 1.75%
2021-10-11 0 0.285 0.285 0.300 0.255 0.285 495,000 136,800 0.2764 0.285 0.285 0.300 0.255 0.285 495,000 0.2764 1.79%
2021-10-08 0 0.280 0.255 0.290 0.250 0.325 1,950,000 550,675 0.2824 0.280 0.255 0.290 0.250 0.325 1,950,000 0.2824 3.70%
2021-10-07 0 0.270 0.220 0.270 0.218 0.330 2,725,000 817,720 0.3001 0.270 0.220 0.270 0.218 0.330 2,725,000 0.3001 47.54%
2021-10-06 0 0.183 0.183 0.220 0.180 0.223 215,000 41,485 0.1930 0.183 0.183 0.220 0.180 0.223 215,000 0.1930 -17.94%
2021-10-05 0 0.223 0.127 0.228 0.210 0.225 245,000 53,325 0.2177 0.223 0.127 0.228 0.210 0.225 245,000 0.2177 6.19%
2021-10-04 0 0.210 0.180 0.210 - - 0 0 - 0.210 0.180 0.210 - - 0 - -1.87%
2021-09-30 0 0.214 - 0.214 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2021-09-29 0 0.214 0.103 0.214 0.215 0.215 20,000 4,300 0.2150 0.214 0.103 0.214 0.215 0.215 20,000 0.2150 13.23%
2021-09-28 0 0.189 - 0.210 - - 0 0 - 0.189 - 0.210 - - 0 - 0.00%
2021-09-27 0 0.189 - - 0.188 0.189 340,000 63,980 0.1882 0.189 - - 0.188 0.189 340,000 0.1882 0.00%
2021-09-24 0 0.189 - 0.205 - - 0 0 - 0.189 - 0.205 - - 0 - 0.00%
2021-09-23 0 0.189 0.111 0.200 - - 0 0 - 0.189 0.111 0.200 - - 0 - 0.00%
2021-09-21 0 0.189 - 0.200 - - 0 0 - 0.189 - 0.200 - - 0 - 0.00%
2021-09-20 0 0.189 - 0.200 - - 0 0 - 0.189 - 0.200 - - 0 - 0.00%
2021-09-17 0 0.189 - 0.205 - - 0 0 - 0.189 - 0.205 - - 0 - 0.00%
2021-09-16 0 0.189 - 0.195 - - 0 0 - 0.189 - 0.195 - - 0 - 0.00%
2021-09-15 0 0.189 0.146 0.190 0.169 0.189 35,000 6,415 0.1833 0.189 0.146 0.190 0.169 0.189 35,000 0.1833 11.83%
2021-09-14 0 0.169 0.146 - - - 0 0 - 0.169 0.146 - - - 0 - 0.00%
2021-09-13 0 0.169 0.169 0.187 0.167 0.168 130,000 21,810 0.1678 0.169 0.169 0.187 0.167 0.168 130,000 0.1678 0.60%
2021-09-10 0 0.168 0.146 0.175 0.170 0.170 20,000 3,400 0.1700 0.168 0.146 0.175 0.170 0.170 20,000 0.1700 -4.00%
2021-09-09 0 0.175 - 0.176 0.175 0.175 10,000 1,750 0.1750 0.175 - 0.176 0.175 0.175 10,000 0.1750 -0.57%
2021-09-08 0 0.176 - 0.176 - - 0 0 - 0.176 - 0.176 - - 0 - -0.56%
2021-09-07 0 0.177 - 0.197 0.177 0.177 110,000 19,470 0.1770 0.177 - 0.197 0.177 0.177 110,000 0.1770 0.57%
2021-09-06 0 0.176 0.176 - 0.174 0.174 100,000 17,400 0.1740 0.176 0.176 - 0.174 0.174 100,000 0.1740 1.73%
2021-09-03 0 0.173 0.173 - 0.173 0.173 10,000 1,730 0.1730 0.173 0.173 - 0.173 0.173 10,000 0.1730 0.00%
2021-09-02 0 0.173 0.173 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2021-09-01 0 0.173 0.173 0.220 0.170 0.170 65,000 11,065 0.1702 0.173 0.173 0.220 0.170 0.170 65,000 0.1702 -13.93%
2021-08-31 0 0.201 0.170 - 0.201 0.201 20,000 4,020 0.2010 0.201 0.170 - 0.201 0.201 20,000 0.2010 0.00%
2021-08-30 0 0.201 - 0.201 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
2021-08-27 0 0.201 0.201 0.208 0.200 0.210 130,000 26,200 0.2015 0.201 0.201 0.208 0.200 0.210 130,000 0.2015 11.67%
2021-08-26 0 0.180 0.180 0.200 0.180 0.180 60,000 10,800 0.1800 0.180 0.180 0.200 0.180 0.180 60,000 0.1800 2.86%
2021-08-25 0 0.175 0.175 - - - 0 0 - 0.175 0.175 - - - 0 - 0.00%
2021-08-24 0 0.175 0.175 0.195 - - 0 0 - 0.175 0.175 0.195 - - 0 - 0.00%
2021-08-23 0 0.175 0.175 - 0.175 0.175 180,000 31,500 0.1750 0.175 0.175 - 0.175 0.175 180,000 0.1750 0.00%
2021-08-20 0 0.175 0.175 0.200 0.175 0.200 95,000 18,075 0.1903 0.175 0.175 0.200 0.175 0.200 95,000 0.1903 1.74%
2021-08-19 0 0.172 0.172 0.195 0.171 0.172 140,000 24,070 0.1719 0.172 0.172 0.195 0.171 0.172 140,000 0.1719 -0.58%
2021-08-18 0 0.173 0.146 0.173 0.172 0.173 50,000 8,615 0.1723 0.173 0.146 0.173 0.172 0.173 50,000 0.1723 0.00%
2021-08-17 0 0.173 0.151 0.173 - - 0 0 - 0.173 0.151 0.173 - - 0 - -1.14%
2021-08-16 0 0.175 - 0.195 - - 0 0 - 0.175 - 0.195 - - 0 - 0.00%
2021-08-13 0 0.175 0.103 0.175 0.175 0.175 45,000 7,875 0.1750 0.175 0.103 0.175 0.175 0.175 45,000 0.1750 0.00%
2021-08-12 0 0.175 0.175 0.193 0.170 0.171 85,000 14,495 0.1705 0.175 0.175 0.193 0.170 0.171 85,000 0.1705 2.34%
2021-08-11 0 0.171 0.171 0.199 0.171 0.180 105,000 18,275 0.1740 0.171 0.171 0.199 0.171 0.180 105,000 0.1740 -4.47%
2021-08-10 0 0.179 0.160 0.185 0.182 0.185 20,000 3,675 0.1838 0.179 0.160 0.185 0.182 0.185 20,000 0.1838 -3.24%
2021-08-09 0 0.185 0.173 - 0.173 0.185 40,000 6,980 0.1745 0.185 0.173 - 0.173 0.185 40,000 0.1745 12.12%
2021-08-06 0 0.165 0.165 0.214 0.161 0.165 25,000 4,065 0.1626 0.165 0.165 0.214 0.161 0.165 25,000 0.1626 -14.95%
2021-08-05 0 0.194 - 0.195 - - 0 0 - 0.194 - 0.195 - - 0 - 0.00%
2021-08-04 0 0.205 0.180 0.205 0.190 0.210 230,000 48,010 0.2087 0.194 0.170 0.194 0.180 0.199 243,041 0.1975 13.89%
2021-08-03 0 0.180 0.158 0.190 - - 0 0 - 0.170 0.150 0.180 - - 0 - 0.00%
2021-08-02 0 0.180 - 0.180 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2021-07-30 0 0.180 0.180 0.210 0.150 0.180 40,000 7,050 0.1763 0.170 0.170 0.199 0.142 0.170 42,268 0.1668 -5.26%
2021-07-29 0 0.190 0.152 0.190 - - 0 0 - 0.180 0.144 0.180 - - 0 - 0.00%
2021-07-28 0 0.190 - 0.190 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2021-07-27 0 0.190 - 0.190 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2021-07-26 0 0.190 0.150 0.190 - - 0 0 - 0.180 0.142 0.180 - - 0 - 0.00%
2021-07-23 0 0.190 - 0.190 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2021-07-22 0 0.190 0.155 0.190 - - 0 0 - 0.180 0.147 0.180 - - 0 - 0.00%
2021-07-21 0 0.190 0.157 0.190 0.190 0.200 70,000 13,350 0.1907 0.180 0.149 0.180 0.180 0.189 73,969 0.1805 -5.00%
2021-07-20 0 0.200 0.155 0.200 0.200 0.200 25,000 5,000 0.2000 0.189 0.147 0.189 0.189 0.189 26,418 0.1893 -8.68%
2021-07-19 0 0.219 0.188 0.219 - - 0 0 - 0.207 0.178 0.207 - - 0 - -4.78%
2021-07-16 0 0.230 - 0.230 0.230 0.240 75,000 17,300 0.2307 0.218 - 0.218 0.218 0.227 79,253 0.2183 -4.17%
2021-07-15 0 0.240 0.235 0.240 0.240 0.240 65,000 15,600 0.2400 0.227 0.222 0.227 0.227 0.227 68,686 0.2271 4.35%
2021-07-14 0 0.230 0.170 0.230 0.213 0.235 245,000 53,705 0.2192 0.218 0.161 0.218 0.202 0.222 258,892 0.2074 9.52%
2021-07-13 0 0.210 0.205 0.220 0.140 0.210 760,000 153,425 0.2019 0.199 0.194 0.208 0.132 0.199 803,093 0.1910 12.30%
2021-07-12 0 0.187 0.187 0.190 0.177 0.188 175,000 32,485 0.1856 0.177 0.177 0.180 0.168 0.178 184,923 0.1757 18.35%
2021-07-09 0 0.158 0.158 0.177 - - 0 0 - 0.150 0.150 0.168 - - 0 - 0.00%
2021-07-08 0 0.158 0.123 0.177 - - 0 0 - 0.150 0.116 0.168 - - 0 - 0.00%
2021-07-07 0 0.158 0.137 0.177 0.157 0.159 525,000 82,840 0.1578 0.150 0.130 0.168 0.149 0.150 554,768 0.1493 -0.63%
2021-07-06 0 0.159 0.159 0.165 0.148 0.160 865,000 130,710 0.1511 0.150 0.150 0.156 0.140 0.151 914,046 0.1430 24.22%
2021-07-05 0 0.128 0.128 - - - 0 0 - 0.121 0.121 - - - 0 - 10.34%
2021-07-02 0 0.116 0.110 0.140 - - 0 0 - 0.110 0.104 0.132 - - 0 - 0.00%
2021-06-30 0 0.116 0.118 0.139 0.107 0.107 75,000 8,025 0.1070 0.110 0.112 0.132 0.101 0.101 79,253 0.1013 -7.20%
2021-06-29 0 0.125 0.125 0.141 0.125 0.128 50,000 6,310 0.1262 0.118 0.118 0.133 0.118 0.121 52,835 0.1194 -0.79%
2021-06-28 0 0.126 0.107 0.150 - - 0 0 - 0.119 0.101 0.142 - - 0 - 0.00%
2021-06-25 0 0.126 0.126 0.138 - - 0 0 - 0.119 0.119 0.131 - - 0 - 5.00%
2021-06-24 0 0.120 0.106 0.139 - - 0 0 - 0.114 0.100 0.132 - - 0 - 0.00%
2021-06-23 0 0.120 0.120 0.140 - - 0 0 - 0.114 0.114 0.132 - - 0 - 0.00%
2021-06-22 0 0.120 0.112 0.120 0.121 0.121 75,000 9,035 0.1205 0.114 0.106 0.114 0.115 0.115 79,253 0.1140 0.00%
2021-06-21 0 0.120 0.120 0.139 - - 0 0 - 0.114 0.114 0.132 - - 0 - 0.00%
2021-06-18 0 0.120 0.120 0.140 - - 0 0 - 0.114 0.114 0.132 - - 0 - 0.00%
2021-06-17 0 0.120 0.120 - 0.119 0.120 50,000 5,995 0.1199 0.114 0.114 - 0.113 0.114 52,835 0.1135 0.00%
2021-06-16 0 0.120 0.120 0.141 0.120 0.121 50,000 6,020 0.1204 0.114 0.114 0.133 0.114 0.115 52,835 0.1139 -5.51%
2021-06-15 0 0.127 0.124 0.140 - - 0 0 - 0.120 0.117 0.132 - - 0 - 0.00%
2021-06-11 0 0.127 0.127 0.141 0.127 0.127 15,000 1,905 0.1270 0.120 0.120 0.133 0.120 0.120 15,851 0.1202 2.42%
2021-06-10 0 0.124 0.121 0.125 - - 0 0 - 0.117 0.115 0.118 - - 0 - -1.59%
2021-06-09 0 0.126 0.123 0.127 - - 0 0 - 0.119 0.116 0.120 - - 0 - -0.79%
2021-06-08 0 0.127 0.121 0.141 - - 0 0 - 0.120 0.115 0.133 - - 0 - 0.00%
2021-06-07 0 0.127 0.127 0.140 0.121 0.127 120,000 14,640 0.1220 0.120 0.120 0.132 0.115 0.120 126,804 0.1155 -9.29%
2021-06-04 0 0.140 0.123 0.140 - - 0 0 - 0.132 0.116 0.132 - - 0 - 0.00%
2021-06-03 0 0.140 0.118 0.141 0.140 0.140 10,000 1,400 0.1400 0.132 0.112 0.133 0.132 0.132 10,567 0.1325 16.67%
2021-06-02 0 0.120 0.105 - - - 0 0 - 0.114 0.099 - - - 0 - 0.00%
2021-06-01 0 0.120 0.117 - - - 0 0 - 0.114 0.111 - - - 0 - 4.35%
2021-05-31 0 0.115 0.120 - - - 0 0 - 0.109 0.114 - - - 0 - 0.00%
2021-05-28 0 0.115 0.112 - 0.108 0.112 25,000 2,780 0.1112 0.109 0.106 - 0.102 0.106 26,418 0.1052 6.48%
2021-05-27 0 0.108 0.108 0.130 0.105 0.105 10,000 1,050 0.1050 0.102 0.102 0.123 0.099 0.099 10,567 0.0994 -16.92%
2021-05-26 0 0.130 - 0.130 - - 0 0 - 0.123 - 0.123 - - 0 - 0.00%
2021-05-25 0 0.130 0.110 0.130 0.110 0.130 215,000 23,860 0.1110 0.123 0.104 0.123 0.104 0.123 227,191 0.1050 0.00%
2021-05-24 0 0.130 - 0.140 - - 0 0 - 0.123 - 0.132 - - 0 - 0.00%
2021-05-21 0 0.130 - 0.140 - - 0 0 - 0.123 - 0.132 - - 0 - 0.00%
2021-05-20 0 0.130 - 0.141 - - 0 0 - 0.123 - 0.133 - - 0 - 0.00%
2021-05-18 0 0.130 - 0.140 - - 0 0 - 0.123 - 0.132 - - 0 - 0.00%
2021-05-17 0 0.130 - 0.141 - - 0 0 - 0.123 - 0.133 - - 0 - 0.00%
2021-05-14 0 0.130 0.106 0.141 0.129 0.130 35,000 4,540 0.1297 0.123 0.100 0.133 0.122 0.123 36,985 0.1228 0.00%
2021-05-13 0 0.130 - 0.148 - - 0 0 - 0.123 - 0.140 - - 0 - 0.00%
2021-05-12 0 0.130 - 0.149 0.130 0.130 10,000 1,300 0.1300 0.123 - 0.141 0.123 0.123 10,567 0.1230 2.36%
2021-05-11 0 0.127 0.105 0.130 - - 0 0 - 0.120 0.099 0.123 - - 0 - -2.31%
2021-05-10 0 0.130 0.120 0.135 0.130 0.140 225,000 30,800 0.1369 0.123 0.114 0.128 0.123 0.132 237,758 0.1295 -4.41%
2021-05-07 0 0.136 - 0.150 - - 0 0 - 0.129 - 0.142 - - 0 - 0.00%
2021-05-06 0 0.136 - 0.144 - - 0 0 - 0.129 - 0.136 - - 0 - 0.00%
2021-05-05 0 0.136 0.105 0.145 - - 0 0 - 0.129 0.099 0.137 - - 0 - 0.00%
2021-05-04 0 0.136 0.109 0.139 0.120 0.140 180,000 23,495 0.1305 0.129 0.103 0.132 0.114 0.132 190,206 0.1235 10.57%
2021-05-03 0 0.123 0.101 - - - 0 0 - 0.116 0.096 - - - 0 - 0.00%
2021-04-30 0 0.123 0.095 0.126 - - 0 0 - 0.116 0.090 0.119 - - 0 - -2.38%
2021-04-29 0 0.126 - 0.129 - - 0 0 - 0.119 - 0.122 - - 0 - -2.33%
2021-04-28 0 0.129 - 0.139 - - 0 0 - 0.122 - 0.132 - - 0 - 0.00%
2021-04-27 0 0.129 - 0.134 0.129 0.129 60,000 7,740 0.1290 0.122 - 0.127 0.122 0.122 63,402 0.1221 -3.73%
2021-04-26 0 0.134 0.110 0.137 0.126 0.134 180,000 23,020 0.1279 0.127 0.104 0.130 0.119 0.127 190,206 0.1210 -2.19%
2021-04-23 0 0.137 - 0.137 - - 0 0 - 0.130 - 0.130 - - 0 - -0.72%
2021-04-22 0 0.138 - 0.146 - - 0 0 - 0.131 - 0.138 - - 0 - 0.00%
2021-04-21 0 0.138 0.115 0.145 - - 0 0 - 0.131 0.109 0.137 - - 0 - 0.00%
2021-04-20 0 0.138 - 0.141 - - 0 0 - 0.131 - 0.133 - - 0 - -2.13%
2021-04-19 0 0.141 - 0.144 - - 0 0 - 0.133 - 0.136 - - 0 - -2.76%
2021-04-16 0 0.145 - 0.147 - - 0 0 - 0.137 - 0.139 - - 0 - 0.00%
2021-04-15 0 0.145 - 0.147 - - 0 0 - 0.137 - 0.139 - - 0 - 0.00%
2021-04-14 0 0.145 0.140 0.146 0.140 0.146 120,000 16,920 0.1410 0.137 0.132 0.138 0.132 0.138 126,804 0.1334 2.11%
2021-04-13 0 0.142 - 0.142 - - 0 0 - 0.134 - 0.134 - - 0 - -2.07%
2021-04-12 0 0.145 - 0.145 - - 0 0 - 0.137 - 0.137 - - 0 - -0.68%
2021-04-09 0 0.146 0.120 0.149 - - 0 0 - 0.138 0.114 0.141 - - 0 - -1.35%
2021-04-08 0 0.148 - 0.151 0.148 0.148 105,000 15,540 0.1480 0.140 - 0.143 0.140 0.140 110,954 0.1401 0.00%
2021-04-07 0 0.148 - 0.148 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2021-04-01 0 0.148 0.140 0.150 - - 0 0 - 0.140 0.132 0.142 - - 0 - -1.33%
2021-03-31 0 0.150 - - - - 0 0 - 0.142 - - - - 0 - 2.74%
2021-03-30 0 0.146 - 0.149 - - 0 0 - 0.138 - 0.141 - - 0 - -2.67%
2021-03-29 0 0.150 0.140 0.165 - - 0 0 - 0.142 0.132 0.156 - - 0 - 0.00%
2021-03-26 0 0.150 0.150 0.160 0.150 0.151 90,000 13,505 0.1501 0.142 0.142 0.151 0.142 0.143 95,103 0.1420 -3.23%
2021-03-25 0 0.155 0.130 0.156 0.157 0.157 50,000 7,850 0.1570 0.147 0.123 0.148 0.149 0.149 52,835 0.1486 9.15%
2021-03-24 0 0.142 0.141 0.160 0.141 0.142 160,000 22,660 0.1416 0.134 0.133 0.151 0.133 0.134 169,072 0.1340 -11.25%
2021-03-23 0 0.160 0.143 0.163 0.160 0.169 30,000 4,980 0.1660 0.151 0.135 0.154 0.151 0.160 31,701 0.1571 6.67%
2021-03-22 0 0.150 0.150 0.169 0.130 0.150 1,775,000 233,350 0.1315 0.142 0.142 0.160 0.123 0.142 1,875,644 0.1244 15.38%
2021-03-19 0 0.130 0.130 0.150 0.130 0.130 55,000 7,150 0.1300 0.123 0.123 0.142 0.123 0.123 58,119 0.1230 0.00%
2021-03-18 0 0.130 0.112 0.156 0.130 0.132 105,000 13,685 0.1303 0.123 0.106 0.148 0.123 0.125 110,954 0.1233 -1.52%
2021-03-17 0 0.132 0.132 0.145 0.131 0.148 340,000 46,610 0.1371 0.125 0.125 0.137 0.124 0.140 359,278 0.1297 -13.73%
2021-03-16 0 0.153 0.115 0.153 0.153 0.153 225,000 34,425 0.1530 0.145 0.109 0.145 0.145 0.145 237,758 0.1448 0.00%
2021-03-15 0 0.153 0.105 0.160 0.153 0.153 250,000 38,250 0.1530 0.145 0.099 0.151 0.145 0.145 264,175 0.1448 0.00%
2021-03-12 0 0.153 0.151 0.153 0.148 0.159 665,000 101,250 0.1523 0.145 0.143 0.145 0.140 0.150 702,706 0.1441 -15.00%
2021-03-11 0 0.180 0.164 0.180 0.157 0.210 1,470,000 260,240 0.1770 0.170 0.155 0.170 0.149 0.199 1,553,351 0.1675 -7.69%
2021-03-10 0 0.195 0.180 0.195 0.138 0.500 6,110,000 1,161,885 0.1902 0.185 0.170 0.185 0.131 0.473 6,456,443 0.1800 46.62%
2021-03-09 0 0.133 0.112 0.133 0.094 0.138 495,000 62,605 0.1265 0.126 0.106 0.126 0.089 0.131 523,067 0.1197 43.01%
2021-03-08 0 0.093 0.093 0.113 0.092 0.113 100,000 11,015 0.1102 0.088 0.088 0.107 0.087 0.107 105,670 0.1042 -7.92%
2021-03-05 0 0.101 0.101 0.109 0.099 0.101 635,000 63,135 0.0994 0.096 0.096 0.103 0.094 0.096 671,005 0.0941 2.02%
2021-03-04 0 0.099 0.091 0.118 - - 0 0 - 0.094 0.086 0.112 - - 0 - 0.00%
2021-03-03 0 0.099 0.091 0.099 0.099 0.100 70,000 6,970 0.0996 0.094 0.086 0.094 0.094 0.095 73,969 0.0942 -1.00%
2021-03-02 0 0.100 0.091 0.100 - - 0 0 - 0.095 0.086 0.095 - - 0 - 0.00%
2021-03-01 0 0.100 0.091 0.100 0.100 0.100 45,000 4,500 0.1000 0.095 0.086 0.095 0.095 0.095 47,552 0.0946 3.09%
2021-02-26 0 0.097 0.091 0.100 - - 0 0 - 0.092 0.086 0.095 - - 0 - 0.00%
2021-02-25 0 0.097 0.091 0.097 0.096 0.100 10,000 980 0.0980 0.092 0.086 0.092 0.091 0.095 10,567 0.0927 1.04%
2021-02-24 0 0.096 0.091 0.096 - - 0 0 - 0.091 0.086 0.091 - - 0 - 0.00%
2021-02-23 0 0.096 0.091 0.100 0.096 0.096 50,000 4,800 0.0960 0.091 0.086 0.095 0.091 0.091 52,835 0.0908 0.00%
2021-02-22 0 0.096 0.096 0.100 - - 75,000 7,350 0.0980 0.091 0.091 0.095 - - 79,253 0.0927 0.00%
2021-02-19 0 0.096 0.096 0.097 0.096 0.097 110,000 10,660 0.0969 0.091 0.091 0.092 0.091 0.092 116,237 0.0917 -1.03%
2021-02-18 0 0.097 0.089 0.097 - - 0 0 - 0.092 0.084 0.092 - - 0 - 0.00%
2021-02-17 0 0.097 0.089 0.097 0.097 0.097 25,000 2,425 0.0970 0.092 0.084 0.092 0.092 0.092 26,418 0.0918 0.00%
2021-02-16 0 0.097 0.085 0.097 0.091 0.097 25,000 2,305 0.0922 0.092 0.080 0.092 0.086 0.092 26,418 0.0873 6.59%
2021-02-11 0 0.091 0.091 0.097 0.091 0.091 15,000 1,365 0.0910 0.086 0.086 0.092 0.086 0.086 15,851 0.0861 0.00%
2021-02-10 0 0.091 0.085 0.091 - - 0 0 - 0.086 0.080 0.086 - - 0 - 0.00%
2021-02-09 0 0.091 0.088 0.091 0.091 0.091 50,000 4,550 0.0910 0.086 0.083 0.086 0.086 0.086 52,835 0.0861 0.00%
2021-02-08 0 0.091 0.085 0.091 - - 0 0 - 0.086 0.080 0.086 - - 0 - 0.00%
2021-02-05 0 0.091 0.088 0.091 0.088 0.091 25,000 2,230 0.0892 0.086 0.083 0.086 0.083 0.086 26,418 0.0844 -1.09%
2021-02-04 0 0.092 0.086 0.092 - - 0 0 - 0.087 0.081 0.087 - - 0 - 0.00%
2021-02-03 0 0.092 0.086 0.092 0.088 0.092 105,000 9,260 0.0882 0.087 0.081 0.087 0.083 0.087 110,954 0.0835 0.00%
2021-02-02 0 0.092 0.088 0.092 0.092 0.092 180,000 16,560 0.0920 0.087 0.083 0.087 0.087 0.087 190,206 0.0871 3.37%
2021-02-01 0 0.089 0.085 0.089 - - 0 0 - 0.084 0.080 0.084 - - 0 - -1.11%
2021-01-29 0 0.090 0.084 0.090 - - 0 0 - 0.085 0.079 0.085 - - 0 - 0.00%
2021-01-28 0 0.090 0.086 0.090 - - 0 0 - 0.085 0.081 0.085 - - 0 - -2.17%
2021-01-27 0 0.092 0.086 0.092 0.088 0.088 45,000 3,980 0.0884 0.087 0.081 0.087 0.083 0.083 47,552 0.0837 4.55%
2021-01-26 0 0.088 0.088 0.095 0.088 0.088 20,000 1,760 0.0880 0.083 0.083 0.090 0.083 0.083 21,134 0.0833 -8.33%
2021-01-25 0 0.096 0.091 0.096 - - 0 0 - 0.091 0.086 0.091 - - 0 - -2.04%
2021-01-22 0 0.098 0.088 0.098 0.086 0.099 30,000 2,900 0.0967 0.093 0.083 0.093 0.081 0.094 31,701 0.0915 -1.01%
2021-01-21 0 0.099 0.089 0.099 0.089 0.099 15,000 1,380 0.0920 0.094 0.084 0.094 0.084 0.094 15,851 0.0871 11.24%
2021-01-20 0 0.089 0.085 0.089 0.090 0.090 200,000 18,000 0.0900 0.084 0.080 0.084 0.085 0.085 211,340 0.0852 -1.11%
2021-01-19 0 0.090 0.085 0.090 0.090 0.090 200,000 18,000 0.0900 0.085 0.080 0.085 0.085 0.085 211,340 0.0852 0.00%
2021-01-18 0 0.090 0.081 0.090 - - 0 0 - 0.085 0.077 0.085 - - 0 - 0.00%
2021-01-15 0 0.090 0.081 0.090 0.090 0.090 135,000 12,150 0.0900 0.085 0.077 0.085 0.085 0.085 142,655 0.0852 0.00%
2021-01-14 0 0.090 0.085 0.090 - - 0 0 - 0.085 0.080 0.085 - - 0 - 0.00%
2021-01-13 0 0.090 0.086 0.090 - - 0 0 - 0.085 0.081 0.085 - - 0 - 0.00%
2021-01-12 0 0.090 0.085 0.090 0.090 0.090 25,000 2,250 0.0900 0.085 0.080 0.085 0.085 0.085 26,418 0.0852 5.88%
2021-01-11 0 0.085 0.084 0.090 0.085 0.085 60,000 5,100 0.0850 0.080 0.079 0.085 0.080 0.080 63,402 0.0804 1.19%
2021-01-08 0 0.084 0.084 0.090 0.083 0.089 60,000 5,055 0.0843 0.079 0.079 0.085 0.079 0.084 63,402 0.0797 -7.69%
2021-01-07 0 0.091 0.091 0.096 - - 0 0 - 0.086 0.086 0.091 - - 0 - 4.60%
2021-01-06 0 0.087 0.087 0.092 0.085 0.090 135,000 11,740 0.0870 0.082 0.082 0.087 0.080 0.085 142,655 0.0823 -10.31%
2021-01-05 0 0.097 0.087 - - - 0 0 - 0.092 0.082 - - - 0 - 0.00%
2021-01-04 0 0.097 0.097 - 0.097 0.097 20,000 1,940 0.0970 0.092 0.092 - 0.092 0.092 21,134 0.0918 0.00%
2020-12-31 0 0.097 0.083 0.098 0.097 0.097 5,000 485 0.0970 0.092 0.079 0.093 0.092 0.092 5,284 0.0918 7.78%
2020-12-30 0 0.090 0.081 0.097 0.084 0.090 165,000 14,210 0.0861 0.085 0.077 0.092 0.079 0.085 174,356 0.0815 0.00%
2020-12-29 0 0.090 0.084 0.099 - - 0 0 - 0.085 0.079 0.094 - - 0 - 0.00%
2020-12-28 0 0.090 0.090 0.094 0.090 0.090 20,000 1,800 0.0900 0.085 0.085 0.089 0.085 0.085 21,134 0.0852 0.00%
2020-12-24 0 0.090 0.080 0.090 - - 0 0 - 0.085 0.076 0.085 - - 0 - 0.00%
2020-12-23 0 0.090 0.085 0.090 - - 0 0 - 0.085 0.080 0.085 - - 0 - 0.00%
2020-12-22 0 0.090 0.085 0.094 0.090 0.090 50,000 4,500 0.0900 0.085 0.080 0.089 0.085 0.085 52,835 0.0852 2.27%
2020-12-21 0 0.088 0.088 0.089 0.083 0.090 165,000 14,270 0.0865 0.083 0.083 0.084 0.079 0.085 174,356 0.0818 -5.38%
2020-12-18 0 0.093 0.084 0.093 - - 0 0 - 0.088 0.079 0.088 - - 0 - 0.00%
2020-12-17 0 0.093 0.084 0.098 - - 0 0 - 0.088 0.079 0.093 - - 0 - 0.00%
2020-12-16 0 0.093 0.081 0.098 - - 0 0 - 0.088 0.077 0.093 - - 0 - 0.00%
2020-12-15 0 0.093 0.089 0.093 0.087 0.093 10,000 900 0.0900 0.088 0.084 0.088 0.082 0.088 10,567 0.0852 0.00%
2020-12-14 0 0.093 0.081 0.093 - - 0 0 - 0.088 0.077 0.088 - - 0 - 0.00%
2020-12-11 0 0.093 0.080 0.097 - - 0 0 - 0.088 0.076 0.092 - - 0 - 0.00%
2020-12-10 0 0.093 0.087 0.092 0.093 0.093 50,000 4,650 0.0930 0.088 0.082 0.087 0.088 0.088 52,835 0.0880 -9.71%
2020-12-09 0 0.103 0.093 0.105 0.103 0.103 5,000 515 0.1030 0.097 0.088 0.099 0.097 0.097 5,284 0.0975 10.75%
2020-12-08 0 0.093 0.093 0.103 0.093 0.093 10,000 930 0.0930 0.088 0.088 0.097 0.088 0.088 10,567 0.0880 0.00%
2020-12-07 0 0.093 0.093 0.103 - - 0 0 - 0.088 0.088 0.097 - - 0 - 1.09%
2020-12-04 0 0.092 0.092 0.104 0.091 0.095 280,000 26,285 0.0939 0.087 0.087 0.098 0.086 0.090 295,876 0.0888 -10.68%
2020-12-03 0 0.103 0.092 0.105 - - 0 0 - 0.097 0.087 0.099 - - 0 - 0.00%
2020-12-02 0 0.103 0.093 0.105 - - 0 0 - 0.097 0.088 0.099 - - 0 - 0.00%
2020-12-01 0 0.103 0.093 0.105 - - 0 0 - 0.097 0.088 0.099 - - 0 - 0.00%
2020-11-30 0 0.103 0.094 0.105 - - 0 0 - 0.097 0.089 0.099 - - 0 - 0.00%
2020-11-27 0 0.103 0.095 0.103 - - 0 0 - 0.097 0.090 0.097 - - 0 - 0.00%
2020-11-26 0 0.103 0.097 0.105 - - 0 0 - 0.097 0.092 0.099 - - 0 - 0.00%
2020-11-25 0 0.103 0.097 0.103 0.095 0.103 235,000 22,610 0.0962 0.097 0.092 0.097 0.090 0.097 248,325 0.0911 -6.36%
2020-11-24 0 0.110 0.096 0.118 - - 0 0 - 0.104 0.091 0.112 - - 0 - 0.00%
2020-11-23 0 0.110 0.096 0.118 - - 0 0 - 0.104 0.091 0.112 - - 0 - 0.00%
2020-11-20 0 0.110 0.097 0.110 - - 0 0 - 0.104 0.092 0.104 - - 0 - 0.00%
2020-11-19 0 0.110 0.096 0.116 - - 0 0 - 0.104 0.091 0.110 - - 0 - 0.00%
2020-11-18 0 0.110 0.097 0.110 0.110 0.110 10,000 1,100 0.1100 0.104 0.092 0.104 0.104 0.104 10,567 0.1041 0.00%
2020-11-17 0 0.110 0.096 0.110 - - 0 0 - 0.104 0.091 0.104 - - 0 - 0.00%
2020-11-16 0 0.110 0.095 0.110 0.110 0.110 45,000 4,950 0.1100 0.104 0.090 0.104 0.104 0.104 47,552 0.1041 0.92%
2020-11-13 0 0.109 0.100 0.109 - - 0 0 - 0.103 0.095 0.103 - - 0 - -0.91%
2020-11-12 0 0.110 0.100 0.116 0.100 0.100 395,000 39,500 0.1000 0.104 0.095 0.110 0.095 0.095 417,397 0.0946 0.00%
2020-11-11 0 0.110 0.102 0.110 - - 0 0 - 0.104 0.097 0.104 - - 0 - 0.00%
2020-11-10 0 0.110 0.101 0.110 - - 0 0 - 0.104 0.096 0.104 - - 0 - 0.00%
2020-11-09 0 0.110 0.097 0.110 - - 0 0 - 0.104 0.092 0.104 - - 0 - 0.00%
2020-11-06 0 0.110 0.097 0.110 - - 0 0 - 0.104 0.092 0.104 - - 0 - 0.00%
2020-11-05 0 0.110 0.097 0.110 - - 0 0 - 0.104 0.092 0.104 - - 0 - 0.00%
2020-11-04 0 0.110 0.094 0.116 - - 0 0 - 0.104 0.089 0.110 - - 0 - 7.84%
2020-11-03 0 0.102 0.094 0.116 0.099 0.102 40,000 4,010 0.1003 0.097 0.089 0.110 0.094 0.097 42,268 0.0949 3.03%
2020-11-02 0 0.099 0.093 0.099 - - 0 0 - 0.094 0.088 0.094 - - 0 - 0.00%
2020-10-30 0 0.099 0.093 0.099 0.093 0.099 115,000 10,775 0.0937 0.094 0.088 0.094 0.088 0.094 121,521 0.0887 5.32%
2020-10-29 0 0.094 0.094 0.100 - - 0 0 - 0.089 0.089 0.095 - - 0 - 0.00%
2020-10-28 0 0.094 0.094 0.100 - - 0 0 - 0.089 0.089 0.095 - - 0 - 0.00%
2020-10-27 0 0.094 0.094 0.100 0.093 0.094 65,000 6,090 0.0937 0.089 0.089 0.095 0.088 0.089 68,686 0.0887 -6.00%
2020-10-23 0 0.100 0.095 0.101 0.095 0.100 60,000 5,725 0.0954 0.095 0.090 0.096 0.090 0.095 63,402 0.0903 -4.76%
2020-10-22 0 0.105 0.095 0.116 - - 0 0 - 0.099 0.090 0.110 - - 0 - 0.00%
2020-10-21 0 0.105 0.096 0.105 - - 0 0 - 0.099 0.091 0.099 - - 0 - 0.00%
2020-10-20 0 0.105 0.105 0.115 0.100 0.105 40,000 4,025 0.1006 0.099 0.099 0.109 0.095 0.099 42,268 0.0952 0.96%
2020-10-19 0 0.104 0.104 0.105 0.093 0.099 110,000 10,465 0.0951 0.098 0.098 0.099 0.088 0.094 116,237 0.0900 -0.95%
2020-10-16 0 0.105 0.100 0.112 0.100 0.105 150,000 15,455 0.1030 0.099 0.095 0.106 0.095 0.099 158,505 0.0975 9.37%
2020-10-15 0 0.096 0.093 0.103 - - 0 0 - 0.091 0.088 0.097 - - 0 - 0.00%
2020-10-14 0 0.096 0.093 0.110 - - 0 0 - 0.091 0.088 0.104 - - 0 - 0.00%
2020-10-12 0 0.096 0.094 0.096 0.096 0.096 15,000 1,440 0.0960 0.091 0.089 0.091 0.091 0.091 15,851 0.0908 1.05%
2020-10-09 0 0.095 0.094 0.099 0.095 0.095 10,000 950 0.0950 0.090 0.089 0.094 0.090 0.090 10,567 0.0899 -4.04%
2020-10-08 0 0.099 0.094 0.116 0.099 0.099 10,000 990 0.0990 0.094 0.089 0.110 0.094 0.094 10,567 0.0937 1.02%
2020-10-07 0 0.098 0.094 0.098 0.094 0.098 15,000 1,450 0.0967 0.093 0.089 0.093 0.089 0.093 15,851 0.0915 0.00%
2020-10-06 0 0.098 0.094 0.098 - - 0 0 - 0.093 0.089 0.093 - - 0 - 0.00%
2020-10-05 0 0.098 0.094 0.098 - - 0 0 - 0.093 0.089 0.093 - - 0 - 0.00%
2020-09-30 0 0.098 0.094 0.098 - - 0 0 - 0.093 0.089 0.093 - - 0 - 0.00%
2020-09-29 0 0.098 0.094 0.098 - - 0 0 - 0.093 0.089 0.093 - - 0 - 0.00%
2020-09-28 0 0.098 0.094 0.098 0.095 0.098 15,000 1,440 0.0960 0.093 0.089 0.093 0.090 0.093 15,851 0.0908 3.16%
2020-09-25 0 0.095 0.095 0.098 0.095 0.095 80,000 7,600 0.0950 0.090 0.090 0.093 0.090 0.090 84,536 0.0899 -2.06%
2020-09-24 0 0.097 0.094 0.098 - - 0 0 - 0.092 0.089 0.093 - - 0 - 0.00%
2020-09-23 0 0.097 0.092 0.098 0.092 0.097 25,000 2,345 0.0938 0.092 0.087 0.093 0.087 0.092 26,418 0.0888 -3.00%
2020-09-22 0 0.100 0.094 0.100 - - 0 0 - 0.095 0.089 0.095 - - 0 - 0.00%
2020-09-21 0 0.100 0.095 0.100 - - 0 0 - 0.095 0.090 0.095 - - 0 - -0.99%
2020-09-18 0 0.101 0.094 0.102 0.093 0.102 15,000 1,480 0.0987 0.096 0.089 0.097 0.088 0.097 15,851 0.0934 -1.94%
2020-09-17 0 0.103 0.094 0.103 - - 0 0 - 0.097 0.089 0.097 - - 0 - -0.96%
2020-09-16 0 0.104 0.104 0.105 - - 0 0 - 0.098 0.098 0.099 - - 0 - 4.00%
2020-09-15 0 0.100 0.095 0.100 0.097 0.100 360,000 35,955 0.0999 0.095 0.090 0.095 0.092 0.095 380,412 0.0945 3.09%
2020-09-14 0 0.097 0.092 0.097 - - 0 0 - 0.092 0.087 0.092 - - 0 - -1.02%
2020-09-11 0 0.098 0.092 0.099 - - 0 0 - 0.093 0.087 0.094 - - 0 - 0.00%
2020-09-10 0 0.098 0.093 0.098 - - 0 0 - 0.093 0.088 0.093 - - 0 - 0.00%
2020-09-09 0 0.098 0.095 0.098 0.092 0.099 85,000 8,370 0.0985 0.093 0.090 0.093 0.087 0.094 89,820 0.0932 2.08%
2020-09-08 0 0.096 0.096 0.098 0.093 0.093 10,000 930 0.0930 0.091 0.091 0.093 0.088 0.088 10,567 0.0880 4.35%
2020-09-07 0 0.092 0.092 0.098 0.091 0.092 15,000 1,370 0.0913 0.087 0.087 0.093 0.086 0.087 15,851 0.0864 -6.12%
2020-09-04 0 0.098 0.098 0.099 0.095 0.095 125,000 11,875 0.0950 0.093 0.093 0.094 0.090 0.090 132,088 0.0899 3.16%
2020-09-03 0 0.095 0.093 0.095 0.095 0.095 10,000 950 0.0950 0.090 0.088 0.090 0.090 0.090 10,567 0.0899 0.00%
2020-09-02 0 0.095 0.095 0.096 0.090 0.091 125,000 11,285 0.0903 0.090 0.090 0.091 0.085 0.086 132,088 0.0854 -3.06%
2020-09-01 0 0.098 0.091 0.099 - - 0 0 - 0.093 0.086 0.094 - - 0 - 0.00%
2020-08-31 0 0.098 0.091 0.099 - - 0 0 - 0.093 0.086 0.094 - - 0 - 0.00%
2020-08-28 0 0.098 0.091 0.099 - - 0 0 - 0.093 0.086 0.094 - - 0 - 0.00%
2020-08-27 0 0.098 0.098 0.099 0.090 0.090 50,000 4,770 0.0954 0.093 0.093 0.094 0.085 0.085 52,835 0.0903 5.38%
2020-08-26 0 0.093 0.090 0.099 0.093 0.093 25,000 2,325 0.0930 0.088 0.085 0.094 0.088 0.088 26,418 0.0880 5.68%
2020-08-25 0 0.088 0.088 0.089 0.088 0.096 125,000 11,310 0.0905 0.083 0.083 0.084 0.083 0.091 132,088 0.0856 -6.38%
2020-08-24 0 0.094 0.088 0.094 0.093 0.094 590,000 55,065 0.0933 0.089 0.083 0.089 0.088 0.089 623,454 0.0883 1.08%
2020-08-21 0 0.093 0.088 0.093 0.093 0.093 20,000 1,860 0.0930 0.088 0.083 0.088 0.088 0.088 21,134 0.0880 0.00%
2020-08-20 0 0.093 0.087 0.093 - - 0 0 - 0.088 0.082 0.088 - - 0 - 0.00%
2020-08-19 0 0.093 0.088 0.094 - - 0 0 - 0.088 0.083 0.089 - - 0 - 0.00%
2020-08-18 0 0.093 0.088 0.094 0.087 0.094 435,000 38,830 0.0893 0.088 0.083 0.089 0.082 0.089 459,665 0.0845 -6.06%
2020-08-17 0 0.099 0.099 0.100 0.085 0.095 235,000 21,245 0.0904 0.094 0.094 0.095 0.080 0.090 248,325 0.0856 4.21%
2020-08-14 0 0.095 0.090 0.095 - - 0 0 - 0.090 0.085 0.090 - - 0 - -3.06%
2020-08-13 0 0.098 0.087 0.098 0.088 0.098 130,000 11,975 0.0921 0.093 0.082 0.093 0.083 0.093 137,371 0.0872 6.52%
2020-08-12 0 0.092 0.092 0.100 0.092 0.100 465,000 44,825 0.0964 0.087 0.087 0.095 0.087 0.095 491,366 0.0912 -8.00%
2020-08-11 0 0.100 0.092 0.100 0.100 0.100 85,000 8,500 0.1000 0.095 0.087 0.095 0.095 0.095 89,820 0.0946 0.00%
2020-08-10 0 0.100 0.090 0.100 - - 0 0 - 0.095 0.085 0.095 - - 0 - 0.00%
2020-08-07 0 0.100 0.091 0.100 0.092 0.100 535,000 49,485 0.0925 0.095 0.086 0.095 0.087 0.095 565,335 0.0875 4.17%
2020-08-06 0 0.096 0.100 0.138 0.096 0.096 40,000 3,840 0.0960 0.091 0.095 0.131 0.091 0.091 42,268 0.0908 0.52%
2020-08-05 0 0.103 0.094 0.138 - - 0 0 - 0.090 0.082 0.121 - - 0 - 0.00%
2020-08-04 0 0.103 0.100 0.120 0.100 0.103 155,000 15,515 0.1001 0.090 0.088 0.105 0.088 0.090 176,652 0.0878 0.00%
2020-08-03 0 0.103 0.100 0.103 - - 0 0 - 0.090 0.088 0.090 - - 0 - 0.00%
2020-07-31 0 0.103 0.095 0.103 - - 0 0 - 0.090 0.083 0.090 - - 0 - 0.00%
2020-07-30 0 0.103 0.103 0.105 0.092 0.105 375,000 38,455 0.1025 0.090 0.090 0.092 0.081 0.092 427,383 0.0900 4.04%
2020-07-29 0 0.099 0.090 0.099 0.099 0.099 100,000 9,900 0.0990 0.087 0.079 0.087 0.087 0.087 113,969 0.0869 -2.94%
2020-07-28 0 0.102 0.092 0.102 - - 0 0 - 0.089 0.081 0.089 - - 0 - 0.00%
2020-07-27 0 0.102 0.095 0.102 0.094 0.102 30,000 2,860 0.0953 0.089 0.083 0.089 0.082 0.089 34,191 0.0836 2.00%
2020-07-24 0 0.100 0.096 0.100 0.090 0.102 260,000 24,825 0.0955 0.088 0.084 0.088 0.079 0.089 296,319 0.0838 -0.99%
2020-07-23 0 0.101 0.100 0.101 0.100 0.101 275,000 27,705 0.1007 0.089 0.088 0.089 0.088 0.089 313,414 0.0884 -5.61%
2020-07-22 0 0.107 0.101 0.107 - - 0 0 - 0.094 0.089 0.094 - - 0 - 0.00%
2020-07-21 0 0.107 0.100 0.107 0.100 0.107 70,000 7,175 0.1025 0.094 0.088 0.094 0.088 0.094 79,778 0.0899 -0.93%
2020-07-20 0 0.108 0.108 0.109 0.107 0.107 25,000 2,675 0.1070 0.095 0.095 0.096 0.094 0.094 28,492 0.0939 0.93%
2020-07-17 0 0.107 0.107 0.108 0.104 0.104 175,000 18,200 0.1040 0.094 0.094 0.095 0.091 0.091 199,445 0.0913 2.88%
2020-07-16 0 0.104 0.104 0.108 0.102 0.104 390,000 40,115 0.1029 0.091 0.091 0.095 0.089 0.091 444,478 0.0903 -4.59%
2020-07-15 0 0.109 0.109 0.126 0.101 0.109 220,000 22,595 0.1027 0.096 0.096 0.111 0.089 0.096 250,731 0.0901 -0.91%
2020-07-14 0 0.110 0.110 0.126 0.110 0.110 175,000 19,250 0.1100 0.097 0.097 0.111 0.097 0.097 199,445 0.0965 0.00%
2020-07-13 0 0.110 0.102 0.110 - - 0 0 - 0.097 0.089 0.097 - - 0 - 0.00%
2020-07-10 0 0.110 0.103 0.110 - - 0 0 - 0.097 0.090 0.097 - - 0 - 0.00%
2020-07-09 0 0.110 0.100 0.111 0.103 0.110 10,000 1,065 0.1065 0.097 0.088 0.097 0.090 0.097 11,397 0.0934 -1.79%
2020-07-08 0 0.112 0.112 0.125 0.110 0.110 135,000 14,850 0.1100 0.098 0.098 0.110 0.097 0.097 153,858 0.0965 1.82%
2020-07-07 0 0.110 0.101 0.110 - - 0 0 - 0.097 0.089 0.097 - - 0 - 0.00%
2020-07-06 0 0.110 0.101 0.110 - - 0 0 - 0.097 0.089 0.097 - - 0 - 0.00%
2020-07-03 0 0.110 0.101 0.110 - - 0 0 - 0.097 0.089 0.097 - - 0 - 0.00%
2020-07-02 0 0.110 0.103 0.110 - - 0 0 - 0.097 0.090 0.097 - - 0 - 0.00%
2020-06-30 0 0.110 0.103 0.110 - - 0 0 - 0.097 0.090 0.097 - - 0 - 0.00%
2020-06-29 0 0.110 0.105 0.110 - - 0 0 - 0.097 0.092 0.097 - - 0 - 0.00%
2020-06-26 0 0.110 0.102 0.110 - - 0 0 - 0.097 0.089 0.097 - - 0 - 0.00%
2020-06-24 0 0.110 0.104 0.110 - - 0 0 - 0.097 0.091 0.097 - - 0 - 0.00%
2020-06-23 0 0.110 0.103 0.110 - - 0 0 - 0.097 0.090 0.097 - - 0 - 0.00%
2020-06-22 0 0.110 0.105 0.110 - - 0 0 - 0.097 0.092 0.097 - - 0 - 0.00%
2020-06-19 0 0.110 0.105 0.110 - - 0 0 - 0.097 0.092 0.097 - - 0 - 0.00%
2020-06-18 0 0.110 0.106 0.110 0.110 0.110 15,000 1,650 0.1100 0.097 0.093 0.097 0.097 0.097 17,095 0.0965 -5.17%
2020-06-17 0 0.116 0.108 0.120 - - 0 0 - 0.102 0.095 0.105 - - 0 - 0.00%
2020-06-16 0 0.116 0.108 0.125 - - 0 0 - 0.102 0.095 0.110 - - 0 - 0.00%
2020-06-15 0 0.116 0.106 0.126 0.105 0.116 40,000 4,380 0.1095 0.102 0.093 0.111 0.092 0.102 45,588 0.0961 0.00%
2020-06-12 0 0.116 0.106 0.116 - - 0 0 - 0.102 0.093 0.102 - - 0 - 0.00%
2020-06-11 0 0.116 0.108 0.116 - - 0 0 - 0.102 0.095 0.102 - - 0 - 0.00%
2020-06-10 0 0.116 0.108 0.120 - - 0 0 - 0.102 0.095 0.105 - - 0 - 0.00%
2020-06-09 0 0.116 0.110 0.122 - - 0 0 - 0.102 0.097 0.107 - - 0 - 0.00%
2020-06-08 0 0.116 0.109 0.116 0.116 0.116 5,000 580 0.1160 0.102 0.096 0.102 0.102 0.102 5,698 0.1018 0.00%
2020-06-05 0 0.116 0.108 0.126 - - 0 0 - 0.102 0.095 0.111 - - 0 - 0.00%
2020-06-04 0 0.116 0.115 0.124 - - 0 0 - 0.102 0.101 0.109 - - 0 - 0.00%
2020-06-03 0 0.116 0.111 0.126 - - 0 0 - 0.102 0.097 0.111 - - 0 - 0.00%
2020-06-02 0 0.116 0.108 0.125 0.106 0.116 80,000 9,220 0.1153 0.102 0.095 0.110 0.093 0.102 91,175 0.1011 0.00%
2020-06-01 0 0.116 0.103 0.124 - - 0 0 - 0.102 0.090 0.109 - - 0 - 0.00%
2020-05-29 0 0.116 0.101 0.116 - - 0 0 - 0.102 0.089 0.102 - - 0 - 0.00%
2020-05-28 0 0.116 0.108 0.116 - - 0 0 - 0.102 0.095 0.102 - - 0 - 0.00%
2020-05-27 0 0.116 0.108 0.116 - - 0 0 - 0.102 0.095 0.102 - - 0 - 0.00%
2020-05-26 0 0.116 0.108 0.116 - - 0 0 - 0.102 0.095 0.102 - - 0 - 0.00%
2020-05-25 0 0.116 0.107 0.116 - - 0 0 - 0.102 0.094 0.102 - - 0 - 0.00%
2020-05-22 0 0.116 0.107 0.117 0.107 0.116 10,000 1,115 0.1115 0.102 0.094 0.103 0.094 0.102 11,397 0.0978 -0.85%
2020-05-21 0 0.117 0.109 0.126 - - 0 0 - 0.103 0.096 0.111 - - 0 - 0.00%
2020-05-20 0 0.117 0.106 0.125 0.103 0.117 40,000 4,240 0.1060 0.103 0.093 0.110 0.090 0.103 45,588 0.0930 -6.40%
2020-05-19 0 0.125 0.100 0.126 - - 0 0 - 0.110 0.088 0.111 - - 0 - 0.00%
2020-05-18 0 0.125 0.111 0.126 0.125 0.125 15,000 1,875 0.1250 0.110 0.097 0.111 0.110 0.110 17,095 0.1097 3.31%
2020-05-15 0 0.121 0.111 0.126 0.108 0.121 85,000 9,270 0.1091 0.106 0.097 0.111 0.095 0.106 96,873 0.0957 10.00%
2020-05-14 0 0.110 0.110 0.119 0.110 0.112 35,000 3,890 0.1111 0.097 0.097 0.104 0.097 0.098 39,889 0.0975 -15.38%
2020-05-13 0 0.130 0.112 0.136 - - 0 0 - 0.114 0.098 0.119 - - 0 - 0.00%
2020-05-12 0 0.130 0.112 0.163 - - 0 0 - 0.114 0.098 0.143 - - 0 - 0.00%
2020-05-11 0 0.130 0.111 0.163 - - 0 0 - 0.114 0.097 0.143 - - 0 - 0.00%
2020-05-08 0 0.130 0.110 0.130 - - 0 0 - 0.114 0.097 0.114 - - 0 - 0.00%
2020-05-07 0 0.130 0.113 0.163 - - 0 0 - 0.114 0.099 0.143 - - 0 - 0.00%
2020-05-06 0 0.130 0.113 0.148 0.130 0.130 20,000 2,600 0.1300 0.114 0.099 0.130 0.114 0.114 22,794 0.1141 -2.26%
2020-05-05 0 0.133 0.111 0.147 0.125 0.133 265,000 33,830 0.1277 0.117 0.097 0.129 0.110 0.117 302,017 0.1120 7.26%
2020-05-04 0 0.124 0.115 0.125 0.107 0.124 75,000 8,395 0.1119 0.109 0.101 0.110 0.094 0.109 85,477 0.0982 -3.13%
2020-04-29 0 0.128 0.110 0.128 0.121 0.128 355,000 43,940 0.1238 0.112 0.097 0.112 0.106 0.112 404,589 0.1086 5.79%
2020-04-28 0 0.121 0.103 0.121 - - 0 0 - 0.106 0.090 0.106 - - 0 - 0.00%
2020-04-27 0 0.121 0.105 0.121 0.121 0.121 20,000 2,420 0.1210 0.106 0.092 0.106 0.106 0.106 22,794 0.1062 -0.82%
2020-04-24 0 0.122 0.103 0.122 0.122 0.124 70,000 8,640 0.1234 0.107 0.090 0.107 0.107 0.109 79,778 0.1083 11.93%
2020-04-23 0 0.109 0.104 0.124 - - 0 0 - 0.096 0.091 0.109 - - 0 - 0.00%
2020-04-22 0 0.109 0.109 0.126 - - 0 0 - 0.096 0.096 0.111 - - 0 - 0.00%
2020-04-21 0 0.109 0.109 0.126 0.103 0.109 415,000 43,240 0.1042 0.096 0.096 0.111 0.090 0.096 472,971 0.0914 0.00%
2020-04-20 0 0.109 0.103 0.109 0.103 0.109 10,000 1,060 0.1060 0.096 0.090 0.096 0.090 0.096 11,397 0.0930 0.93%
2020-04-17 0 0.108 0.106 0.115 - - 0 0 - 0.095 0.093 0.101 - - 0 - 0.00%
2020-04-16 0 0.108 0.106 0.108 0.108 0.108 60,000 6,480 0.1080 0.095 0.093 0.095 0.095 0.095 68,381 0.0948 -1.82%
2020-04-15 0 0.110 0.106 0.110 0.110 0.110 25,000 2,750 0.1100 0.097 0.093 0.097 0.097 0.097 28,492 0.0965 -1.79%
2020-04-14 0 0.112 0.106 0.116 0.106 0.122 45,000 4,870 0.1082 0.098 0.093 0.102 0.093 0.107 51,286 0.0950 -8.94%
2020-04-09 0 0.123 0.106 0.127 - - 0 0 - 0.108 0.093 0.111 - - 0 - 0.00%
2020-04-08 0 0.123 0.106 0.123 - - 0 0 - 0.108 0.093 0.108 - - 0 - -0.81%
2020-04-07 0 0.124 0.106 0.124 0.127 0.127 5,000 635 0.1270 0.109 0.093 0.109 0.111 0.111 5,698 0.1114 10.71%
2020-04-06 0 0.112 0.112 0.120 0.112 0.112 15,000 1,680 0.1120 0.098 0.098 0.105 0.098 0.098 17,095 0.0983 0.00%
2020-04-03 0 0.112 0.108 0.118 0.103 0.127 130,000 14,055 0.1081 0.098 0.095 0.104 0.090 0.111 148,159 0.0949 -5.88%
2020-04-02 0 0.119 0.107 0.126 - - 0 0 - 0.104 0.094 0.111 - - 0 - 0.00%
2020-04-01 0 0.119 0.108 0.119 - - 0 0 - 0.104 0.095 0.104 - - 0 - -6.30%
2020-03-31 0 0.127 0.107 0.127 0.113 0.127 215,000 24,505 0.1140 0.111 0.094 0.111 0.099 0.111 245,033 0.1000 12.39%
2020-03-30 0 0.113 0.113 0.127 0.107 0.110 55,000 6,035 0.1097 0.099 0.099 0.111 0.094 0.097 62,683 0.0963 0.00%
2020-03-27 0 0.113 0.113 0.127 0.104 0.126 195,000 21,720 0.1114 0.099 0.099 0.111 0.091 0.111 222,239 0.0977 -4.24%
2020-03-26 0 0.118 0.108 0.118 0.121 0.127 30,000 3,660 0.1220 0.104 0.095 0.104 0.106 0.111 34,191 0.1070 -1.67%
2020-03-25 0 0.120 0.107 0.122 0.102 0.127 105,000 11,905 0.1134 0.105 0.094 0.107 0.089 0.111 119,667 0.0995 -4.76%
2020-03-24 0 0.126 0.115 0.126 - - 0 0 - 0.111 0.101 0.111 - - 0 - -1.56%
2020-03-23 0 0.128 0.115 0.128 0.128 0.128 10,000 1,280 0.1280 0.112 0.101 0.112 0.112 0.112 11,397 0.1123 -0.78%
2020-03-20 0 0.129 0.123 0.129 0.134 0.167 70,000 9,575 0.1368 0.113 0.108 0.113 0.118 0.147 79,778 0.1200 13.16%
2020-03-19 0 0.114 0.105 0.114 - - 0 0 - 0.100 0.092 0.100 - - 0 - -0.87%
2020-03-18 0 0.115 0.110 0.115 0.105 0.115 270,000 28,585 0.1059 0.101 0.097 0.101 0.092 0.101 307,716 0.0929 0.00%
2020-03-17 0 0.115 0.105 0.116 0.111 0.115 10,000 1,130 0.1130 0.101 0.092 0.102 0.097 0.101 11,397 0.0991 -4.17%
2020-03-16 0 0.120 0.111 0.120 0.111 0.120 20,000 2,270 0.1135 0.105 0.097 0.105 0.097 0.105 22,794 0.0996 -1.64%
2020-03-13 0 0.122 0.110 0.130 - - 0 0 - 0.107 0.097 0.114 - - 0 - 0.00%
2020-03-12 0 0.122 0.113 0.149 0.105 0.122 310,000 34,785 0.1122 0.107 0.099 0.131 0.092 0.107 353,303 0.0985 0.00%
2020-03-11 0 0.122 0.112 0.122 - - 0 0 - 0.107 0.098 0.107 - - 0 - 0.00%
2020-03-10 0 0.122 0.122 0.129 0.111 0.125 130,000 16,005 0.1231 0.107 0.107 0.113 0.097 0.110 148,159 0.1080 -2.40%
2020-03-09 0 0.125 0.115 0.126 0.111 0.120 550,000 65,920 0.1199 0.110 0.101 0.111 0.097 0.105 626,828 0.1052 -0.79%
2020-03-06 0 0.126 0.125 0.130 0.116 0.133 35,000 4,475 0.1279 0.111 0.110 0.114 0.102 0.117 39,889 0.1122 -1.56%
2020-03-05 0 0.128 0.121 0.128 0.121 0.132 135,000 17,510 0.1297 0.112 0.106 0.112 0.106 0.116 153,858 0.1138 -1.54%
2020-03-04 0 0.130 0.130 0.132 0.118 0.134 380,000 49,190 0.1294 0.114 0.114 0.116 0.104 0.118 433,081 0.1136 -2.99%
2020-03-03 0 0.134 0.130 0.149 0.127 0.136 30,000 3,990 0.1330 0.118 0.114 0.131 0.111 0.119 34,191 0.1167 -0.74%
2020-03-02 0 0.135 0.132 0.140 0.121 0.144 205,000 26,615 0.1298 0.118 0.116 0.123 0.106 0.126 233,636 0.1139 -2.17%
2020-02-28 0 0.138 0.134 0.138 0.105 0.141 225,000 29,675 0.1319 0.121 0.118 0.121 0.092 0.124 256,430 0.1157 -2.13%
2020-02-27 0 0.141 0.136 0.145 0.141 0.141 15,000 2,115 0.1410 0.124 0.119 0.127 0.124 0.124 17,095 0.1237 -1.40%
2020-02-26 0 0.143 0.140 0.151 0.141 0.162 455,000 65,895 0.1448 0.125 0.123 0.132 0.124 0.142 518,558 0.1271 -1.38%
2020-02-25 0 0.145 0.140 0.146 0.140 0.141 270,000 37,870 0.1403 0.127 0.123 0.128 0.123 0.124 307,716 0.1231 -2.03%
2020-02-24 0 0.148 0.140 0.150 0.131 0.149 675,000 93,910 0.1391 0.130 0.123 0.132 0.115 0.131 769,289 0.1221 -1.99%
2020-02-21 0 0.151 0.139 0.151 - - 0 0 - 0.132 0.122 0.132 - - 0 - -0.66%
2020-02-20 0 0.152 0.141 0.152 0.154 0.154 5,000 770 0.1540 0.133 0.124 0.133 0.135 0.135 5,698 0.1351 7.80%
2020-02-19 0 0.141 0.141 0.153 0.140 0.157 65,000 9,215 0.1418 0.124 0.124 0.134 0.123 0.138 74,080 0.1244 -4.73%
2020-02-18 0 0.148 0.136 0.154 - - 0 0 - 0.130 0.119 0.135 - - 0 - 0.00%
2020-02-17 0 0.148 0.148 0.155 0.145 0.145 10,000 1,450 0.1450 0.130 0.130 0.136 0.127 0.127 11,397 0.1272 -5.13%
2020-02-14 0 0.156 0.137 0.156 0.140 0.158 140,000 19,845 0.1418 0.137 0.120 0.137 0.123 0.139 159,556 0.1244 6.12%
2020-02-13 0 0.147 0.143 0.159 0.141 0.161 670,000 98,810 0.1475 0.129 0.125 0.140 0.124 0.141 763,591 0.1294 -2.65%
2020-02-12 0 0.151 0.151 0.161 0.135 0.162 20,000 2,985 0.1493 0.132 0.132 0.141 0.118 0.142 22,794 0.1310 -6.79%
2020-02-11 0 0.162 0.162 0.175 0.159 0.180 110,000 19,620 0.1784 0.142 0.142 0.154 0.140 0.158 125,366 0.1565 -1.82%
2020-02-10 0 0.165 0.160 0.165 0.156 0.172 35,000 5,760 0.1646 0.145 0.140 0.145 0.137 0.151 39,889 0.1444 -3.51%
2020-02-07 0 0.171 0.160 0.171 0.147 0.180 45,000 7,320 0.1627 0.150 0.140 0.150 0.129 0.158 51,286 0.1427 -7.57%
2020-02-06 0 0.185 0.151 0.185 0.136 0.136 10,000 1,530 0.1530 0.162 0.132 0.162 0.119 0.119 11,397 0.1342 8.19%
2020-02-05 0 0.171 0.160 0.171 0.166 0.179 155,000 26,660 0.1720 0.150 0.140 0.150 0.146 0.157 176,652 0.1509 -5.00%
2020-02-04 0 0.180 0.156 0.180 0.137 0.180 135,000 23,175 0.1717 0.158 0.137 0.158 0.120 0.158 153,858 0.1506 0.00%
2020-02-03 0 0.180 0.154 0.187 0.180 0.220 80,000 14,740 0.1843 0.158 0.135 0.164 0.158 0.193 91,175 0.1617 7.78%
2020-01-31 0 0.167 0.143 0.167 0.167 0.167 5,000 835 0.1670 0.147 0.125 0.147 0.147 0.147 5,698 0.1465 5.03%
2020-01-30 0 0.159 0.150 0.166 0.138 0.160 330,000 49,410 0.1497 0.140 0.132 0.146 0.121 0.140 376,097 0.1314 -6.47%
2020-01-29 0 0.170 0.156 0.172 0.154 0.178 30,000 4,820 0.1607 0.149 0.137 0.151 0.135 0.156 34,191 0.1410 -2.86%
2020-01-24 0 0.175 0.152 0.177 0.152 0.153 45,000 6,845 0.1521 0.154 0.133 0.155 0.133 0.134 51,286 0.1335 9.38%
2020-01-23 0 0.160 0.151 0.170 0.142 0.168 580,000 89,605 0.1545 0.140 0.132 0.149 0.125 0.147 661,019 0.1356 -11.11%
2020-01-22 0 0.180 0.170 0.187 0.161 0.180 70,000 12,375 0.1768 0.158 0.149 0.164 0.141 0.158 79,778 0.1551 4.05%
2020-01-21 0 0.173 0.171 0.179 0.161 0.173 215,000 36,600 0.1702 0.152 0.150 0.157 0.141 0.152 245,033 0.1494 -3.89%
2020-01-20 0 0.180 0.160 0.190 - - 0 0 - 0.158 0.140 0.167 - - 0 - 0.00%
2020-01-17 0 0.180 0.160 0.188 - - 0 0 - 0.158 0.140 0.165 - - 0 - 0.00%
2020-01-16 0 0.180 0.170 0.180 - - 0 0 - 0.158 0.149 0.158 - - 0 - -5.26%
2020-01-15 0 0.190 0.158 0.190 - - 0 0 - 0.167 0.139 0.167 - - 0 - 0.00%
2020-01-14 0 0.190 0.170 0.190 - - 0 0 - 0.167 0.149 0.167 - - 0 - -4.52%
2020-01-13 0 0.199 0.170 0.196 0.151 0.199 170,000 30,475 0.1793 0.175 0.149 0.172 0.132 0.175 193,747 0.1573 10.56%
2020-01-10 0 0.180 - 0.180 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2020-01-09 0 0.180 0.179 0.195 0.180 0.180 25,000 4,500 0.1800 0.158 0.157 0.171 0.158 0.158 28,492 0.1579 -5.26%
2020-01-08 0 0.190 0.156 0.190 0.190 0.190 65,000 12,350 0.1900 0.167 0.137 0.167 0.167 0.167 74,080 0.1667 -2.56%
2020-01-07 0 0.195 0.165 0.200 - - 0 0 - 0.171 0.145 0.175 - - 0 - 0.00%
2020-01-06 0 0.195 0.195 0.200 0.151 0.195 55,000 10,500 0.1909 0.171 0.171 0.175 0.132 0.171 62,683 0.1675 0.00%
2020-01-03 0 0.195 0.180 0.195 - - 0 0 - 0.171 0.158 0.171 - - 0 - 0.00%
2020-01-02 0 0.195 0.180 0.200 0.180 0.180 230,000 41,400 0.1800 0.171 0.158 0.175 0.158 0.158 262,128 0.1579 8.33%
2019-12-31 0 0.180 0.175 0.180 0.133 0.200 45,000 7,755 0.1723 0.158 0.154 0.158 0.117 0.175 51,286 0.1512 -5.26%
2019-12-30 0 0.190 - 0.190 0.190 0.190 60,000 11,400 0.1900 0.167 - 0.167 0.167 0.167 68,381 0.1667 -5.00%
2019-12-27 0 0.200 0.052 0.200 0.200 0.200 60,000 12,000 0.2000 0.175 0.046 0.175 0.175 0.175 68,381 0.1755 0.00%
2019-12-24 0 0.200 0.190 0.200 0.200 0.200 20,000 4,000 0.2000 0.175 0.167 0.175 0.175 0.175 22,794 0.1755 -4.76%
2019-12-23 0 0.210 0.201 0.210 0.210 0.210 40,000 8,400 0.2100 0.184 0.176 0.184 0.184 0.184 45,588 0.1843 -4.55%
2019-12-20 0 0.220 0.100 0.220 - - 0 0 - 0.193 0.088 0.193 - - 0 - 0.00%
2019-12-19 0 0.220 0.200 0.245 - - 0 0 - 0.193 0.175 0.215 - - 0 - 4.76%
2019-12-18 0 0.210 0.101 0.249 - - 0 0 - 0.184 0.089 0.218 - - 0 - 0.96%
2019-12-17 0 0.208 0.208 0.220 0.201 0.220 270,000 56,285 0.2085 0.183 0.183 0.193 0.176 0.193 307,716 0.1829 -3.26%
2019-12-16 0 0.215 0.192 0.228 0.215 0.215 100,000 21,500 0.2150 0.189 0.168 0.200 0.189 0.189 113,969 0.1886 0.00%
2019-12-13 0 0.215 0.215 0.225 0.210 0.215 180,000 38,450 0.2136 0.189 0.189 0.197 0.184 0.189 205,144 0.1874 -4.44%
2019-12-12 0 0.225 0.190 0.228 0.225 0.225 5,000 1,125 0.2250 0.197 0.167 0.200 0.197 0.197 5,698 0.1974 2.27%
2019-12-11 0 0.220 0.205 0.230 - - 0 0 - 0.193 0.180 0.202 - - 0 - 0.00%
2019-12-10 0 0.220 - 0.240 - - 0 0 - 0.193 - 0.211 - - 0 - 0.00%
2019-12-09 0 0.220 0.195 0.228 - - 0 0 - 0.193 0.171 0.200 - - 0 - 0.00%
2019-12-06 0 0.220 - 0.229 - - 0 0 - 0.193 - 0.201 - - 0 - 0.00%
2019-12-05 0 0.220 0.195 0.220 - - 0 0 - 0.193 0.171 0.193 - - 0 - 0.00%
2019-12-04 0 0.220 0.200 0.220 0.200 0.210 35,000 7,050 0.2014 0.193 0.175 0.193 0.175 0.184 39,889 0.1767 4.76%
2019-12-03 0 0.210 0.200 0.210 0.210 0.210 160,000 33,600 0.2100 0.184 0.175 0.184 0.184 0.184 182,350 0.1843 -8.30%
2019-12-02 0 0.229 0.215 0.229 - - 0 0 - 0.201 0.189 0.201 - - 0 - 0.00%
2019-11-29 0 0.229 0.100 0.229 - - 0 0 - 0.201 0.088 0.201 - - 0 - -4.58%
2019-11-28 0 0.240 0.200 0.248 0.211 0.211 5,000 1,055 0.2110 0.211 0.175 0.218 0.185 0.185 5,698 0.1851 13.74%
2019-11-27 0 0.211 0.201 0.239 0.205 0.211 120,000 24,900 0.2075 0.185 0.176 0.210 0.180 0.185 136,763 0.1821 -11.72%
2019-11-26 0 0.239 - 0.240 0.221 0.260 330,000 80,230 0.2431 0.210 - 0.211 0.194 0.228 376,097 0.2133 0.00%
2019-11-25 0 0.239 0.228 0.240 0.210 0.239 170,000 37,520 0.2207 0.210 0.200 0.211 0.184 0.210 193,747 0.1937 14.35%
2019-11-22 0 0.209 0.200 0.209 - - 0 0 - 0.183 0.175 0.183 - - 0 - -0.48%
2019-11-21 0 0.210 0.190 0.215 - - 0 0 - 0.184 0.167 0.189 - - 0 - 0.00%
2019-11-20 0 0.210 0.202 0.210 0.200 0.215 140,000 28,370 0.2026 0.184 0.177 0.184 0.175 0.189 159,556 0.1778 0.48%
2019-11-19 0 0.209 0.185 0.210 0.209 0.209 5,000 1,045 0.2090 0.183 0.162 0.184 0.183 0.183 5,698 0.1834 -2.79%
2019-11-18 0 0.215 0.208 0.227 0.207 0.215 50,000 10,430 0.2086 0.189 0.183 0.199 0.182 0.189 56,984 0.1830 -5.29%
2019-11-15 0 0.227 - 0.227 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
2019-11-14 0 0.227 - 0.227 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
2019-11-13 0 0.227 0.200 0.227 - - 0 0 - 0.199 0.175 0.199 - - 0 - 0.00%
2019-11-12 0 0.227 0.200 0.227 - - 0 0 - 0.199 0.175 0.199 - - 0 - -0.44%
2019-11-11 0 0.228 0.210 0.228 0.228 0.228 10,000 2,280 0.2280 0.200 0.184 0.200 0.200 0.200 11,397 0.2001 -0.87%
2019-11-08 0 0.230 0.200 0.230 0.230 0.230 5,000 1,150 0.2300 0.202 0.175 0.202 0.202 0.202 5,698 0.2018 0.00%
2019-11-07 0 0.230 - 0.230 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
2019-11-06 0 0.230 0.125 0.230 - - 0 0 - 0.202 0.110 0.202 - - 0 - 0.00%
2019-11-05 0 0.230 - 0.230 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
2019-11-04 0 0.230 0.219 0.230 - - 0 0 - 0.202 0.192 0.202 - - 0 - 0.00%
2019-11-01 0 0.230 0.210 0.230 0.230 0.230 10,000 2,300 0.2300 0.202 0.184 0.202 0.202 0.202 11,397 0.2018 -1.71%
2019-10-31 0 0.234 0.100 0.234 - - 0 0 - 0.205 0.088 0.205 - - 0 - 0.00%
2019-10-30 0 0.234 0.211 0.234 0.220 0.234 60,000 13,760 0.2293 0.205 0.185 0.205 0.193 0.205 68,381 0.2012 0.00%
2019-10-29 0 0.234 0.218 0.235 - - 0 0 - 0.205 0.191 0.206 - - 0 - 0.00%
2019-10-28 0 0.234 0.220 0.235 0.218 0.234 25,000 5,770 0.2308 0.205 0.193 0.206 0.191 0.205 28,492 0.2025 -0.43%
2019-10-25 0 0.235 0.205 0.235 - - 0 0 - 0.206 0.180 0.206 - - 0 - 0.00%
2019-10-24 0 0.235 0.230 0.235 0.235 0.235 80,000 18,425 0.2303 0.206 0.202 0.206 0.206 0.206 91,175 0.2021 0.00%
2019-10-23 0 0.235 0.220 0.250 0.230 0.235 25,000 5,800 0.2320 0.206 0.193 0.219 0.202 0.206 28,492 0.2036 0.86%
2019-10-22 0 0.233 0.228 0.233 0.218 0.235 580,000 129,715 0.2236 0.204 0.200 0.204 0.191 0.206 661,019 0.1962 -4.12%
2019-10-21 0 0.243 - 0.243 - - 0 0 - 0.213 - 0.213 - - 0 - -0.82%
2019-10-18 0 0.245 - 0.245 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2019-10-17 0 0.245 - 0.245 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2019-10-16 0 0.245 - 0.245 0.245 0.245 65,000 15,925 0.2450 0.215 - 0.215 0.215 0.215 74,080 0.2150 0.00%
2019-10-15 0 0.245 - 0.245 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2019-10-14 0 0.245 - 0.245 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2019-10-11 0 0.245 - 0.245 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2019-10-10 0 0.245 0.225 0.250 0.245 0.245 75,000 18,375 0.2450 0.215 0.197 0.219 0.215 0.215 85,477 0.2150 0.00%
2019-10-09 0 0.245 - 0.250 - - 0 0 - 0.215 - 0.219 - - 0 - 0.00%
2019-10-08 0 0.245 - 0.265 - - 0 0 - 0.215 - 0.233 - - 0 - 0.00%
2019-10-04 0 0.245 - 0.245 - - 0 0 - 0.215 - 0.215 - - 0 - -2.00%
2019-10-03 0 0.250 0.226 0.255 0.250 0.250 100,000 25,000 0.2500 0.219 0.198 0.224 0.219 0.219 113,969 0.2194 0.00%
2019-10-02 0 0.250 - 0.250 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2019-09-30 0 0.250 0.230 0.250 - - 0 0 - 0.219 0.202 0.219 - - 0 - 0.00%
2019-09-27 0 0.250 - 0.250 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2019-09-26 0 0.250 - 0.250 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2019-09-25 0 0.250 - 0.250 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2019-09-24 0 0.250 - 0.250 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2019-09-23 0 0.250 - 0.260 - - 0 0 - 0.219 - 0.228 - - 0 - 0.00%
2019-09-20 0 0.250 - 0.250 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2019-09-19 0 0.250 0.220 0.250 0.250 0.250 5,000 1,250 0.2500 0.219 0.193 0.219 0.219 0.219 5,698 0.2194 4.17%
2019-09-18 0 0.240 0.240 0.247 0.220 0.240 15,000 3,450 0.2300 0.211 0.211 0.217 0.193 0.211 17,095 0.2018 -4.00%
2019-09-17 0 0.250 - 0.250 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2019-09-16 0 0.250 0.235 0.260 - - 0 0 - 0.219 0.206 0.228 - - 0 - 0.00%
2019-09-13 0 0.250 0.235 0.250 0.245 0.250 100,000 24,975 0.2498 0.219 0.206 0.219 0.215 0.219 113,969 0.2191 8.70%
2019-09-12 0 0.230 0.210 0.230 0.230 0.230 150,000 34,500 0.2300 0.202 0.184 0.202 0.202 0.202 170,953 0.2018 0.00%
2019-09-11 0 0.230 0.222 0.245 0.230 0.230 30,000 6,900 0.2300 0.202 0.195 0.215 0.202 0.202 34,191 0.2018 0.00%
2019-09-10 0 0.230 0.230 0.240 - - 0 0 - 0.202 0.202 0.211 - - 0 - 0.00%
2019-09-09 0 0.230 0.230 0.250 0.230 0.230 165,000 37,950 0.2300 0.202 0.202 0.219 0.202 0.202 188,049 0.2018 0.00%
2019-09-06 0 0.230 0.230 0.250 0.230 0.230 30,000 6,900 0.2300 0.202 0.202 0.219 0.202 0.202 34,191 0.2018 0.00%
2019-09-05 0 0.230 0.230 0.250 0.230 0.230 50,000 11,500 0.2300 0.202 0.202 0.219 0.202 0.202 56,984 0.2018 -8.00%
2019-09-04 0 0.250 - 0.250 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2019-09-03 0 0.250 0.220 0.275 0.250 0.250 30,000 7,500 0.2500 0.219 0.193 0.241 0.219 0.219 34,191 0.2194 6.38%
2019-09-02 0 0.235 0.235 0.245 0.222 0.230 135,000 30,210 0.2238 0.206 0.206 0.215 0.195 0.202 153,858 0.1964 0.00%
2019-08-30 0 0.235 0.235 0.240 - - 0 0 - 0.206 0.206 0.211 - - 0 - 0.00%
2019-08-29 0 0.235 0.235 0.280 0.235 0.235 15,000 3,525 0.2350 0.206 0.206 0.246 0.206 0.206 17,095 0.2062 -2.08%
2019-08-28 0 0.240 0.240 0.280 0.240 0.240 30,000 7,200 0.2400 0.211 0.211 0.246 0.211 0.211 34,191 0.2106 0.00%
2019-08-27 0 0.240 0.240 0.275 0.240 0.240 20,000 4,800 0.2400 0.211 0.211 0.241 0.211 0.211 22,794 0.2106 -4.00%
2019-08-26 0 0.250 0.235 0.260 - - 0 0 - 0.219 0.206 0.228 - - 0 - 0.00%
2019-08-23 0 0.250 0.230 0.280 0.250 0.260 50,000 12,550 0.2510 0.219 0.202 0.246 0.219 0.228 56,984 0.2202 -10.71%
2019-08-22 0 0.280 0.250 0.280 0.280 0.280 10,000 2,800 0.2800 0.246 0.219 0.246 0.246 0.246 11,397 0.2457 1.82%
2019-08-21 0 0.275 0.235 0.275 0.249 0.275 60,000 15,245 0.2541 0.241 0.206 0.241 0.218 0.241 68,381 0.2229 10.00%
2019-08-20 0 0.250 0.230 0.250 0.250 0.260 150,000 38,800 0.2587 0.219 0.202 0.219 0.219 0.228 170,953 0.2270 -3.85%
2019-08-19 0 0.260 0.223 0.260 0.230 0.260 45,000 10,500 0.2333 0.228 0.196 0.228 0.202 0.228 51,286 0.2047 13.04%
2019-08-16 0 0.230 0.230 0.270 - - 0 0 - 0.202 0.202 0.237 - - 0 - 0.00%
2019-08-15 0 0.230 0.230 0.255 0.222 0.230 90,000 20,380 0.2264 0.202 0.202 0.224 0.195 0.202 102,572 0.1987 0.00%
2019-08-14 0 0.230 0.230 0.290 - - 0 0 - 0.202 0.202 0.254 - - 0 - 0.00%
2019-08-13 0 0.230 0.230 0.290 0.230 0.230 20,000 4,600 0.2300 0.202 0.202 0.254 0.202 0.202 22,794 0.2018 0.00%
2019-08-12 0 0.230 0.230 0.265 0.230 0.230 30,000 6,900 0.2300 0.202 0.202 0.233 0.202 0.202 34,191 0.2018 -0.86%
2019-08-09 0 0.232 0.231 0.249 0.230 0.249 205,000 47,915 0.2337 0.204 0.203 0.218 0.202 0.218 233,636 0.2051 -7.20%
2019-08-08 0 0.250 0.250 0.260 0.242 0.260 575,000 143,150 0.2490 0.219 0.219 0.228 0.212 0.228 655,321 0.2184 -3.85%
2019-08-07 0 0.260 0.260 0.270 - - 0 0 - 0.228 0.228 0.237 - - 0 - 0.78%
2019-08-06 0 0.270 0.260 0.300 - - 0 0 - 0.226 0.218 0.252 - - 0 - 0.00%
2019-08-05 0 0.270 0.270 0.310 0.270 0.275 85,000 23,225 0.2732 0.226 0.226 0.260 0.226 0.231 101,379 0.2291 -1.82%
2019-08-02 0 0.275 0.275 0.315 0.270 0.270 40,000 10,800 0.2700 0.231 0.231 0.264 0.226 0.226 47,708 0.2264 -3.51%
2019-08-01 0 0.285 0.275 0.300 - - 0 0 - 0.239 0.231 0.252 - - 0 - 0.00%
2019-07-31 0 0.285 0.275 0.300 - - 0 0 - 0.239 0.231 0.252 - - 0 - 0.00%
2019-07-30 0 0.285 0.285 0.295 0.285 0.285 60,000 17,100 0.2850 0.239 0.239 0.247 0.239 0.239 71,562 0.2390 0.00%
2019-07-29 0 0.285 0.285 0.310 0.285 0.285 35,000 9,975 0.2850 0.239 0.239 0.260 0.239 0.239 41,744 0.2390 0.00%
2019-07-26 0 0.285 0.285 0.315 0.285 0.300 145,000 42,225 0.2912 0.239 0.239 0.264 0.239 0.252 172,941 0.2442 -5.00%
2019-07-25 0 0.300 0.290 0.300 0.315 0.320 70,000 22,075 0.3154 0.252 0.243 0.252 0.264 0.268 83,489 0.2644 7.14%
2019-07-24 0 0.280 0.275 0.310 - - 0 0 - 0.235 0.231 0.260 - - 0 - 0.00%
2019-07-23 0 0.280 0.280 0.310 - - 0 0 - 0.235 0.235 0.260 - - 0 - 0.00%
2019-07-22 0 0.280 0.280 0.300 0.265 0.280 275,000 74,425 0.2706 0.235 0.235 0.252 0.222 0.235 327,992 0.2269 -1.75%
2019-07-19 0 0.285 0.250 0.320 - - 0 0 - 0.239 0.210 0.268 - - 0 - 0.00%
2019-07-18 0 0.285 0.270 0.285 - - 0 0 - 0.239 0.226 0.239 - - 0 - -1.72%
2019-07-17 0 0.290 0.275 0.300 0.275 0.290 440,000 123,900 0.2816 0.243 0.231 0.252 0.231 0.243 524,787 0.2361 -3.33%
2019-07-16 0 0.300 0.285 0.320 - - 0 0 - 0.252 0.239 0.268 - - 0 - 0.00%
2019-07-15 0 0.300 0.285 0.320 - - 0 0 - 0.252 0.239 0.268 - - 0 - 0.00%
2019-07-12 0 0.300 0.285 0.300 - - 0 0 - 0.252 0.239 0.252 - - 0 - 0.00%
2019-07-11 0 0.300 0.285 0.315 0.300 0.300 100,000 30,000 0.3000 0.252 0.239 0.264 0.252 0.252 119,270 0.2515 5.26%
2019-07-10 0 0.285 0.285 0.320 0.280 0.285 45,000 12,750 0.2833 0.239 0.239 0.268 0.235 0.239 53,671 0.2376 0.00%
2019-07-09 0 0.285 0.280 0.300 0.285 0.285 300,000 85,500 0.2850 0.239 0.235 0.252 0.239 0.239 357,809 0.2390 -1.72%
2019-07-08 0 0.290 0.290 0.310 0.290 0.290 85,000 24,650 0.2900 0.243 0.243 0.260 0.243 0.243 101,379 0.2431 1.75%
2019-07-05 0 0.285 0.285 0.310 0.280 0.280 5,000 1,400 0.2800 0.239 0.239 0.260 0.235 0.235 5,963 0.2348 -8.06%
2019-07-04 0 0.310 0.280 0.310 - - 0 0 - 0.260 0.235 0.260 - - 0 - 0.00%
2019-07-03 0 0.310 0.285 0.310 - - 0 0 - 0.260 0.239 0.260 - - 0 - 0.00%
2019-07-02 0 0.310 0.285 0.315 0.305 0.310 185,000 56,475 0.3053 0.260 0.239 0.264 0.256 0.260 220,649 0.2559 1.64%
2019-06-28 0 0.305 0.305 0.310 0.305 0.305 30,000 9,150 0.3050 0.256 0.256 0.260 0.256 0.256 35,781 0.2557 3.39%
2019-06-27 0 0.295 0.295 0.305 0.295 0.300 40,000 11,825 0.2956 0.247 0.247 0.256 0.247 0.252 47,708 0.2479 0.00%
2019-06-26 0 0.295 0.295 0.305 0.280 0.300 130,000 37,800 0.2908 0.247 0.247 0.256 0.235 0.252 155,051 0.2438 1.72%
2019-06-25 0 0.290 0.290 0.300 0.280 0.290 150,000 42,650 0.2843 0.243 0.243 0.252 0.235 0.243 178,905 0.2384 -1.69%
2019-06-24 0 0.295 0.295 0.320 0.290 0.295 280,000 82,450 0.2945 0.247 0.247 0.268 0.243 0.247 333,955 0.2469 0.00%
2019-06-21 0 0.295 0.295 0.320 0.295 0.295 10,000 2,950 0.2950 0.247 0.247 0.268 0.247 0.247 11,927 0.2473 -1.67%
2019-06-20 0 0.300 0.285 0.315 0.300 0.300 50,000 15,450 0.3090 0.252 0.239 0.264 0.252 0.252 59,635 0.2591 0.00%
2019-06-19 0 0.300 0.300 0.315 0.300 0.315 35,000 10,575 0.3021 0.252 0.252 0.264 0.252 0.264 41,744 0.2533 -6.25%
2019-06-18 0 0.320 0.300 0.320 0.285 0.340 430,000 140,050 0.3257 0.268 0.252 0.268 0.239 0.285 512,860 0.2731 14.29%
2019-06-17 0 0.280 0.275 0.290 0.280 0.290 410,000 117,150 0.2857 0.235 0.231 0.243 0.235 0.243 489,006 0.2396 -1.75%
2019-06-14 0 0.285 0.285 0.300 0.280 0.295 95,000 27,525 0.2897 0.239 0.239 0.252 0.235 0.247 113,306 0.2429 -5.00%
2019-06-13 0 0.300 0.300 0.305 0.300 0.300 225,000 67,500 0.3000 0.252 0.252 0.256 0.252 0.252 268,357 0.2515 -7.69%
2019-06-12 0 0.325 0.300 0.330 - - 0 0 - 0.272 0.252 0.277 - - 0 - 0.00%
2019-06-11 0 0.325 0.305 0.325 0.300 0.325 530,000 159,825 0.3016 0.272 0.256 0.272 0.252 0.272 632,129 0.2528 0.00%
2019-06-10 0 0.325 0.310 0.325 - - 0 0 - 0.272 0.260 0.272 - - 0 - -1.52%
2019-06-06 0 0.330 0.310 0.330 0.310 0.330 400,000 124,800 0.3120 0.277 0.260 0.277 0.260 0.277 477,079 0.2616 6.45%
2019-06-05 0 0.310 0.310 0.330 0.310 0.310 270,000 83,700 0.3100 0.260 0.260 0.277 0.260 0.260 322,028 0.2599 -3.12%
2019-06-04 0 0.320 0.320 0.360 0.320 0.320 55,000 17,600 0.3200 0.268 0.268 0.302 0.268 0.268 65,598 0.2683 -1.54%
2019-06-03 0 0.325 0.325 0.355 0.320 0.345 55,000 18,325 0.3332 0.272 0.272 0.298 0.268 0.289 65,598 0.2794 -12.16%
2019-05-31 0 0.370 0.345 0.370 0.330 0.370 505,000 175,100 0.3467 0.310 0.289 0.310 0.277 0.310 602,312 0.2907 15.63%
2019-05-30 0 0.320 0.320 0.330 0.320 0.330 40,000 13,150 0.3288 0.268 0.268 0.277 0.268 0.277 47,708 0.2756 -3.03%
2019-05-29 0 0.330 0.330 0.360 0.320 0.350 915,000 314,750 0.3440 0.277 0.277 0.302 0.268 0.293 1,091,318 0.2884 -5.71%
2019-05-28 0 0.350 0.350 0.360 0.350 0.350 135,000 47,250 0.3500 0.293 0.293 0.302 0.293 0.293 161,014 0.2935 0.00%
2019-05-27 0 0.350 0.350 0.365 0.340 0.360 560,000 195,375 0.3489 0.293 0.293 0.306 0.285 0.302 667,910 0.2925 -2.78%
2019-05-24 0 0.360 0.360 0.365 0.360 0.380 985,000 355,950 0.3614 0.302 0.302 0.306 0.302 0.319 1,174,806 0.3030 -5.26%
2019-05-23 0 0.380 0.365 0.380 0.360 0.390 1,650,000 609,650 0.3695 0.319 0.306 0.319 0.302 0.327 1,967,950 0.3098 -3.80%
2019-05-22 0 0.395 0.390 0.400 0.375 0.495 4,570,000 1,926,500 0.4216 0.331 0.327 0.335 0.314 0.415 5,450,624 0.3534 1.28%
2019-05-21 0 0.390 0.380 0.390 0.350 0.570 14,455,000 6,861,300 0.4747 0.327 0.319 0.327 0.293 0.478 17,240,432 0.3980 -18.75%
2019-05-20 0 0.480 0.470 0.480 0.385 0.500 6,935,000 3,080,425 0.4442 0.402 0.394 0.402 0.323 0.419 8,271,352 0.3724 31.51%
2019-05-17 0 0.365 0.365 0.400 0.280 0.465 3,560,000 1,292,950 0.3632 0.306 0.306 0.335 0.235 0.390 4,246,000 0.3045 15.87%
2019-05-16 0 0.315 0.285 0.315 0.315 0.315 20,000 6,300 0.3150 0.264 0.239 0.264 0.264 0.264 23,854 0.2641 1.61%
2019-05-15 0 0.310 0.280 0.310 0.300 0.310 340,000 103,200 0.3035 0.260 0.235 0.260 0.252 0.260 405,517 0.2545 6.90%
2019-05-14 0 0.290 0.290 0.305 0.280 0.280 5,000 1,400 0.2800 0.243 0.243 0.256 0.235 0.235 5,963 0.2348 0.00%
2019-05-10 0 0.290 0.275 0.290 0.260 0.290 165,000 44,875 0.2720 0.243 0.231 0.243 0.218 0.243 196,795 0.2280 3.57%
2019-05-09 0 0.280 0.280 0.290 0.260 0.310 1,645,000 468,525 0.2848 0.235 0.235 0.243 0.218 0.260 1,961,986 0.2388 0.00%
2019-05-08 0 0.280 0.260 0.295 - - 0 0 - 0.235 0.218 0.247 - - 0 - 0.00%
2019-05-07 0 0.280 0.260 0.295 0.250 0.295 365,000 100,825 0.2762 0.235 0.218 0.247 0.210 0.247 435,334 0.2316 -5.08%
2019-05-06 0 0.295 0.280 0.295 0.280 0.295 205,000 58,350 0.2846 0.247 0.235 0.247 0.235 0.247 244,503 0.2386 0.00%
2019-05-03 0 0.295 0.290 0.295 - - 0 0 - 0.247 0.243 0.247 - - 0 - 0.00%
2019-05-02 0 0.295 0.290 0.300 0.295 0.295 40,000 11,800 0.2950 0.247 0.243 0.252 0.247 0.247 47,708 0.2473 0.00%
2019-04-30 0 0.295 0.295 0.305 0.290 0.290 155,000 44,950 0.2900 0.247 0.247 0.256 0.243 0.243 184,868 0.2431 0.00%
2019-04-29 0 0.295 0.290 0.300 0.295 0.295 5,000 1,475 0.2950 0.247 0.243 0.252 0.247 0.247 5,963 0.2473 0.00%
2019-04-26 0 0.295 0.290 0.295 0.290 0.295 15,000 4,400 0.2933 0.247 0.243 0.247 0.243 0.247 17,890 0.2459 1.72%
2019-04-25 0 0.290 0.285 0.295 0.290 0.290 50,000 14,500 0.2900 0.243 0.239 0.247 0.243 0.243 59,635 0.2431 -1.69%
2019-04-24 0 0.295 0.285 0.300 0.280 0.295 190,000 53,650 0.2824 0.247 0.239 0.252 0.235 0.247 226,612 0.2367 1.72%
2019-04-23 0 0.290 0.290 0.295 0.290 0.290 10,000 2,900 0.2900 0.243 0.243 0.247 0.243 0.243 11,927 0.2431 0.00%
2019-04-18 0 0.290 0.290 0.300 - - 0 0 - 0.243 0.243 0.252 - - 0 - 0.00%
2019-04-17 0 0.290 0.290 0.300 0.290 0.295 90,000 26,150 0.2906 0.243 0.243 0.252 0.243 0.247 107,343 0.2436 -1.69%
2019-04-16 0 0.295 0.290 0.300 0.295 0.295 240,000 70,800 0.2950 0.247 0.243 0.252 0.247 0.247 286,247 0.2473 0.00%
2019-04-15 0 0.295 0.295 0.300 0.295 0.295 90,000 26,550 0.2950 0.247 0.247 0.252 0.247 0.247 107,343 0.2473 -1.67%
2019-04-12 0 0.300 0.295 0.305 0.295 0.300 310,000 92,250 0.2976 0.252 0.247 0.256 0.247 0.252 369,736 0.2495 -3.23%
2019-04-11 0 0.310 0.300 0.330 0.300 0.310 795,000 240,075 0.3020 0.260 0.252 0.277 0.252 0.260 948,194 0.2532 0.00%
2019-04-10 0 0.310 0.305 0.320 0.305 0.310 70,000 21,400 0.3057 0.260 0.256 0.268 0.256 0.260 83,489 0.2563 -4.62%
2019-04-09 0 0.325 0.305 0.325 - - 0 0 - 0.272 0.256 0.272 - - 0 - 0.00%
2019-04-08 0 0.325 0.315 0.325 - - 0 0 - 0.272 0.264 0.272 - - 0 - 0.00%
2019-04-04 0 0.325 0.310 0.325 0.320 0.330 80,000 26,200 0.3275 0.272 0.260 0.272 0.268 0.277 95,416 0.2746 4.84%
2019-04-03 0 0.310 0.310 0.320 0.310 0.310 40,000 12,400 0.3100 0.260 0.260 0.268 0.260 0.260 47,708 0.2599 -3.12%
2019-04-02 0 0.320 0.310 0.320 0.305 0.335 20,000 6,250 0.3125 0.268 0.260 0.268 0.256 0.281 23,854 0.2620 3.23%
2019-04-01 0 0.310 0.305 0.325 - - 0 0 - 0.260 0.256 0.272 - - 0 - 0.00%
2019-03-29 0 0.310 0.310 0.330 0.305 0.310 60,000 18,550 0.3092 0.260 0.260 0.277 0.256 0.260 71,562 0.2592 0.00%
2019-03-28 0 0.310 0.310 0.320 0.310 0.315 95,000 29,675 0.3124 0.260 0.260 0.268 0.260 0.264 113,306 0.2619 -1.59%
2019-03-27 0 0.315 0.315 0.335 0.310 0.340 260,000 87,675 0.3372 0.264 0.264 0.281 0.260 0.285 310,101 0.2827 1.61%
2019-03-26 0 0.310 0.310 0.320 0.310 0.310 100,000 31,000 0.3100 0.260 0.260 0.268 0.260 0.260 119,270 0.2599 0.00%
2019-03-25 0 0.310 0.310 0.340 0.310 0.340 465,000 145,900 0.3138 0.260 0.260 0.285 0.260 0.285 554,604 0.2631 -6.06%
2019-03-22 0 0.330 0.330 0.335 0.330 0.340 380,000 127,800 0.3363 0.277 0.277 0.281 0.277 0.285 453,225 0.2820 6.45%
2019-03-21 0 0.310 0.310 0.340 0.310 0.340 600,000 200,475 0.3341 0.260 0.260 0.285 0.260 0.285 715,618 0.2801 0.00%
2019-03-20 0 0.310 0.310 0.325 0.310 0.310 10,000 3,100 0.3100 0.260 0.260 0.272 0.260 0.260 11,927 0.2599 1.64%
2019-03-19 0 0.305 0.300 0.335 0.305 0.305 300,000 91,500 0.3050 0.256 0.252 0.281 0.256 0.256 357,809 0.2557 -1.61%
2019-03-18 0 0.310 0.305 0.310 0.320 0.320 125,000 39,625 0.3170 0.260 0.256 0.260 0.268 0.268 149,087 0.2658 -3.12%
2019-03-15 0 0.320 0.310 0.340 0.310 0.320 105,000 33,875 0.3226 0.268 0.260 0.285 0.260 0.268 125,233 0.2705 -5.88%
2019-03-14 0 0.340 0.315 0.340 0.340 0.340 160,000 54,400 0.3400 0.285 0.264 0.285 0.285 0.285 190,831 0.2851 0.00%
2019-03-13 0 0.340 0.315 0.340 0.330 0.340 105,000 35,000 0.3333 0.285 0.264 0.285 0.277 0.285 125,233 0.2795 3.03%
2019-03-12 0 0.330 0.320 0.330 0.310 0.335 275,000 90,200 0.3280 0.277 0.268 0.277 0.260 0.281 327,992 0.2750 6.45%
2019-03-11 0 0.310 0.305 0.315 0.305 0.310 120,000 36,950 0.3079 0.260 0.256 0.264 0.256 0.260 143,124 0.2582 3.33%
2019-03-08 0 0.300 0.290 0.310 0.295 0.300 95,000 28,475 0.2997 0.252 0.243 0.260 0.247 0.252 113,306 0.2513 0.00%
2019-03-07 0 0.300 0.300 0.310 0.300 0.300 175,000 52,500 0.3000 0.252 0.252 0.260 0.252 0.252 208,722 0.2515 0.00%
2019-03-06 0 0.300 0.295 0.300 0.285 0.300 285,000 83,100 0.2916 0.252 0.247 0.252 0.239 0.252 339,919 0.2445 0.00%
2019-03-05 0 0.300 0.300 0.305 0.300 0.300 75,000 22,300 0.2973 0.252 0.252 0.256 0.252 0.252 89,452 0.2493 0.00%
2019-03-04 0 0.300 0.290 0.300 0.300 0.300 55,000 16,500 0.3000 0.252 0.243 0.252 0.252 0.252 65,598 0.2515 0.00%
2019-03-01 0 0.300 0.295 0.305 0.290 0.300 40,000 11,775 0.2944 0.252 0.247 0.256 0.243 0.252 47,708 0.2468 0.00%
2019-02-28 0 0.300 0.290 0.300 0.290 0.300 180,000 52,700 0.2928 0.252 0.243 0.252 0.243 0.252 214,685 0.2455 -1.64%
2019-02-27 0 0.305 0.305 0.330 0.300 0.305 225,000 68,000 0.3022 0.256 0.256 0.277 0.252 0.256 268,357 0.2534 0.00%
2019-02-26 0 0.305 0.305 0.340 0.300 0.300 5,000 1,500 0.3000 0.256 0.256 0.285 0.252 0.252 5,963 0.2515 -3.17%
2019-02-25 0 0.315 0.300 0.315 0.290 0.340 395,000 121,150 0.3067 0.264 0.252 0.264 0.243 0.285 471,115 0.2572 5.00%
2019-02-22 0 0.300 0.300 0.305 0.295 0.310 145,000 43,375 0.2991 0.252 0.252 0.256 0.247 0.260 172,941 0.2508 0.00%
2019-02-21 0 0.300 0.295 0.300 0.300 0.300 30,000 9,000 0.3000 0.252 0.247 0.252 0.252 0.252 35,781 0.2515 0.00%
2019-02-20 0 0.300 0.300 0.310 0.290 0.290 10,000 2,900 0.2900 0.252 0.252 0.260 0.243 0.243 11,927 0.2431 0.00%
2019-02-19 0 0.300 0.300 0.305 0.285 0.305 410,000 121,550 0.2965 0.252 0.252 0.256 0.239 0.256 489,006 0.2486 -6.25%
2019-02-18 0 0.320 0.320 0.330 0.305 0.320 55,000 17,150 0.3118 0.268 0.268 0.277 0.256 0.268 65,598 0.2614 -1.54%
2019-02-15 0 0.325 0.305 0.330 - - 0 0 - 0.272 0.256 0.277 - - 0 - 0.00%
2019-02-14 0 0.325 0.305 0.325 0.320 0.345 460,000 150,750 0.3277 0.272 0.256 0.272 0.268 0.289 548,641 0.2748 10.17%
2019-02-13 0 0.295 0.295 0.300 0.290 0.295 15,000 4,400 0.2933 0.247 0.247 0.252 0.243 0.247 17,890 0.2459 -1.67%
2019-02-12 0 0.300 0.295 0.305 0.285 0.305 255,000 75,525 0.2962 0.252 0.247 0.256 0.239 0.256 304,138 0.2483 0.00%
2019-02-11 0 0.300 0.295 0.310 0.300 0.300 80,000 24,000 0.3000 0.252 0.247 0.260 0.252 0.252 95,416 0.2515 -4.76%
2019-02-08 0 0.315 0.310 0.315 0.300 0.315 130,000 40,100 0.3085 0.264 0.260 0.264 0.252 0.264 155,051 0.2586 8.62%
2019-02-04 0 0.290 0.285 0.300 0.290 0.290 50,000 14,500 0.2900 0.243 0.239 0.252 0.243 0.243 59,635 0.2431 0.00%
2019-02-01 0 0.290 0.285 0.290 0.280 0.290 435,000 124,000 0.2851 0.243 0.239 0.243 0.235 0.243 518,823 0.2390 -3.33%
2019-01-31 0 0.300 0.290 0.305 0.285 0.310 430,000 126,850 0.2950 0.252 0.243 0.256 0.239 0.260 512,860 0.2473 -4.76%
2019-01-30 0 0.315 0.315 0.325 0.300 0.315 35,000 10,850 0.3100 0.264 0.264 0.272 0.252 0.264 41,744 0.2599 5.00%
2019-01-29 0 0.300 0.290 0.315 0.295 0.340 560,000 179,050 0.3197 0.252 0.243 0.264 0.247 0.285 667,910 0.2681 -3.23%
2019-01-28 0 0.310 0.285 0.320 - - 10,000 3,100 0.3100 0.260 0.239 0.268 - - 11,927 0.2599 0.00%
2019-01-25 0 0.310 0.310 0.325 - - 0 0 - 0.260 0.260 0.272 - - 0 - 0.00%
2019-01-24 0 0.310 0.325 0.335 0.310 0.310 20,000 6,200 0.3100 0.260 0.272 0.281 0.260 0.260 23,854 0.2599 0.00%
2019-01-23 0 0.310 0.330 0.340 - - 0 0 - 0.260 0.277 0.285 - - 0 - 0.00%
2019-01-22 0 0.310 0.305 0.335 - - 0 0 - 0.260 0.256 0.281 - - 0 - 0.00%
2019-01-21 0 0.310 0.295 0.310 0.310 0.310 20,000 6,200 0.3100 0.260 0.247 0.260 0.260 0.260 23,854 0.2599 0.00%
2019-01-18 0 0.310 0.310 0.335 0.300 0.350 75,000 23,675 0.3157 0.260 0.260 0.281 0.252 0.293 89,452 0.2647 -4.62%
2019-01-17 0 0.325 0.325 0.330 0.320 0.320 20,000 6,400 0.3200 0.272 0.272 0.277 0.268 0.268 23,854 0.2683 -4.41%
2019-01-16 0 0.340 0.320 0.340 0.350 0.360 45,000 15,825 0.3517 0.285 0.268 0.285 0.293 0.302 53,671 0.2949 0.00%
2019-01-15 0 0.340 0.315 0.340 - - 0 0 - 0.285 0.264 0.285 - - 0 - 0.00%
2019-01-14 0 0.340 0.320 0.340 - - 0 0 - 0.285 0.268 0.285 - - 0 - 0.00%
2019-01-11 0 0.340 0.320 0.340 0.310 0.345 190,000 61,925 0.3259 0.285 0.268 0.285 0.260 0.289 226,612 0.2733 9.68%
2019-01-10 0 0.310 0.310 0.320 0.310 0.330 270,000 85,925 0.3182 0.260 0.260 0.268 0.260 0.277 322,028 0.2668 -10.14%
2019-01-09 0 0.345 0.335 0.345 0.320 0.345 85,000 28,925 0.3403 0.289 0.281 0.289 0.268 0.289 101,379 0.2853 0.00%
2019-01-08 0 0.345 0.340 0.345 0.330 0.345 15,000 5,075 0.3383 0.289 0.285 0.289 0.277 0.289 17,890 0.2837 4.55%
2019-01-07 0 0.330 0.330 0.345 0.320 0.345 20,000 6,775 0.3388 0.277 0.277 0.289 0.268 0.289 23,854 0.2840 -4.35%
2019-01-04 0 0.345 0.345 0.355 0.300 0.370 125,000 41,525 0.3322 0.289 0.289 0.298 0.252 0.310 149,087 0.2785 -6.76%
2019-01-03 0 0.370 0.355 0.370 0.360 0.370 40,000 14,700 0.3675 0.310 0.298 0.310 0.302 0.310 47,708 0.3081 0.00%
2019-01-02 0 0.370 0.350 0.370 0.350 0.380 210,000 78,300 0.3729 0.310 0.293 0.310 0.293 0.319 250,466 0.3126 -2.63%
2018-12-31 0 0.380 0.320 0.380 0.380 0.380 100,000 38,000 0.3800 0.319 0.268 0.319 0.319 0.319 119,270 0.3186 7.04%
2018-12-28 0 0.355 0.350 0.355 0.355 0.355 105,000 37,275 0.3550 0.298 0.293 0.298 0.298 0.298 125,233 0.2976 -1.39%
2018-12-27 0 0.360 0.320 0.360 - - 0 0 - 0.302 0.268 0.302 - - 0 - 0.00%
2018-12-24 0 0.360 0.315 0.360 - - 0 0 - 0.302 0.264 0.302 - - 0 - 0.00%
2018-12-21 0 0.360 0.325 0.380 - - 0 0 - 0.302 0.272 0.319 - - 0 - 0.00%
2018-12-20 0 0.360 0.360 0.365 0.350 0.360 50,000 17,550 0.3510 0.302 0.302 0.306 0.293 0.302 59,635 0.2943 0.00%
2018-12-19 0 0.360 0.325 0.360 0.360 0.360 35,000 12,600 0.3600 0.302 0.272 0.302 0.302 0.302 41,744 0.3018 0.00%
2018-12-18 0 0.360 0.360 0.390 0.360 0.360 125,000 45,150 0.3612 0.302 0.302 0.327 0.302 0.302 149,087 0.3028 -8.86%
2018-12-17 0 0.395 0.395 0.400 - - 0 0 - 0.331 0.331 0.335 - - 0 - 9.72%
2018-12-14 0 0.360 0.360 0.370 0.360 0.360 5,000 1,800 0.3600 0.302 0.302 0.310 0.302 0.302 5,963 0.3018 -2.70%
2018-12-13 0 0.370 0.360 0.370 0.355 0.370 145,000 53,350 0.3679 0.310 0.302 0.310 0.298 0.310 172,941 0.3085 2.78%
2018-12-12 0 0.360 0.365 0.370 0.355 0.385 210,000 76,525 0.3644 0.302 0.306 0.310 0.298 0.323 250,466 0.3055 -2.70%
2018-12-11 0 0.370 0.360 0.370 0.370 0.370 20,000 7,400 0.3700 0.310 0.302 0.310 0.310 0.310 23,854 0.3102 0.00%
2018-12-10 0 0.370 0.370 0.380 0.360 0.370 100,000 36,600 0.3660 0.310 0.310 0.319 0.302 0.310 119,270 0.3069 -6.33%
2018-12-07 0 0.395 0.370 0.395 0.360 0.400 80,000 31,100 0.3888 0.331 0.310 0.331 0.302 0.335 95,416 0.3259 9.72%
2018-12-06 0 0.360 0.360 0.380 0.350 0.380 40,000 14,725 0.3681 0.302 0.302 0.319 0.293 0.319 47,708 0.3086 -6.49%
2018-12-05 0 0.385 0.370 0.390 0.380 0.385 50,000 19,150 0.3830 0.323 0.310 0.327 0.319 0.323 59,635 0.3211 0.00%
2018-12-04 0 0.385 0.385 0.390 0.350 0.385 145,000 52,975 0.3653 0.323 0.323 0.327 0.293 0.323 172,941 0.3063 0.00%
2018-12-03 0 0.385 0.380 0.385 0.390 0.395 130,000 51,200 0.3938 0.323 0.319 0.323 0.327 0.331 155,051 0.3302 -2.53%
2018-11-30 0 0.395 0.395 0.400 0.380 0.390 150,000 57,950 0.3863 0.331 0.331 0.335 0.319 0.327 178,905 0.3239 5.33%
2018-11-29 0 0.375 0.370 0.375 0.375 0.400 170,000 65,350 0.3844 0.314 0.310 0.314 0.314 0.335 202,758 0.3223 -5.06%
2018-11-28 0 0.395 0.395 0.400 0.380 0.395 255,000 98,225 0.3852 0.331 0.331 0.335 0.319 0.331 304,138 0.3230 -1.25%
2018-11-27 0 0.400 0.390 0.400 0.400 0.400 100,000 40,000 0.4000 0.335 0.327 0.335 0.335 0.335 119,270 0.3354 0.00%
2018-11-26 0 0.400 0.395 0.400 0.400 0.405 65,000 26,075 0.4012 0.335 0.331 0.335 0.335 0.340 77,525 0.3363 -1.23%
2018-11-23 0 0.405 0.385 0.405 0.405 0.405 25,000 10,125 0.4050 0.340 0.323 0.340 0.340 0.340 29,817 0.3396 0.00%
2018-11-22 0 0.405 0.400 0.405 0.410 0.410 70,000 28,700 0.4100 0.340 0.335 0.340 0.344 0.344 83,489 0.3438 2.53%
2018-11-21 0 0.395 0.395 0.400 0.385 0.395 225,000 87,500 0.3889 0.331 0.331 0.335 0.323 0.331 268,357 0.3261 -3.66%
2018-11-20 0 0.410 0.395 0.410 0.380 0.410 195,000 78,100 0.4005 0.344 0.331 0.344 0.319 0.344 232,576 0.3358 0.00%
2018-11-19 0 0.410 0.400 0.410 0.410 0.410 5,000 2,050 0.4100 0.344 0.335 0.344 0.344 0.344 5,963 0.3438 -2.38%
2018-11-16 0 0.420 0.405 0.420 0.400 0.435 105,000 42,675 0.4064 0.352 0.340 0.352 0.335 0.365 125,233 0.3408 -2.33%
2018-11-15 0 0.430 0.410 0.445 0.400 0.445 240,000 100,050 0.4169 0.361 0.344 0.373 0.335 0.373 286,247 0.3495 2.38%
2018-11-14 0 0.420 0.400 0.420 - - 0 0 - 0.352 0.335 0.352 - - 0 - 0.00%
2018-11-13 0 0.420 0.420 0.450 0.400 0.400 665,000 266,000 0.4000 0.352 0.352 0.377 0.335 0.335 793,143 0.3354 5.00%
2018-11-12 0 0.400 0.380 0.400 - - 0 0 - 0.335 0.319 0.335 - - 0 - 0.00%
2018-11-09 0 0.400 0.385 0.400 0.385 0.405 1,235,000 490,950 0.3975 0.335 0.323 0.335 0.323 0.340 1,472,981 0.3333 -2.44%
2018-11-08 0 0.410 0.400 0.410 0.400 0.425 1,015,000 415,000 0.4089 0.344 0.335 0.344 0.335 0.356 1,210,587 0.3428 -1.20%
2018-11-07 0 0.415 0.415 0.430 0.390 0.430 1,885,000 755,775 0.4009 0.348 0.348 0.361 0.327 0.361 2,248,233 0.3362 -9.78%
2018-11-06 0 0.460 0.445 0.460 0.450 0.470 130,000 60,500 0.4654 0.386 0.373 0.386 0.377 0.394 155,051 0.3902 3.37%
2018-11-05 0 0.445 0.405 0.445 0.450 0.450 85,000 38,250 0.4500 0.373 0.340 0.373 0.377 0.377 101,379 0.3773 -3.26%
2018-11-02 0 0.460 0.425 0.460 0.380 0.475 315,000 134,175 0.4260 0.386 0.356 0.386 0.319 0.398 375,699 0.3571 1.10%
2018-11-01 0 0.455 0.425 0.455 0.410 0.460 60,000 26,275 0.4379 0.381 0.356 0.381 0.344 0.386 71,562 0.3672 -2.15%
2018-10-31 0 0.465 0.425 0.465 0.460 0.465 100,000 46,025 0.4603 0.390 0.356 0.390 0.386 0.390 119,270 0.3859 1.09%
2018-10-30 0 0.460 0.435 0.480 0.400 0.460 180,000 81,100 0.4506 0.386 0.365 0.402 0.335 0.386 214,685 0.3778 -6.12%
2018-10-29 0 0.490 0.405 0.490 0.495 0.495 25,000 12,375 0.4950 0.411 0.340 0.411 0.415 0.415 29,817 0.4150 0.00%
2018-10-26 0 0.490 0.470 0.490 0.490 0.490 15,000 7,350 0.4900 0.411 0.394 0.411 0.411 0.411 17,890 0.4108 0.00%
2018-10-25 0 0.490 0.350 0.490 - - 30,000 13,500 0.4500 0.411 0.293 0.411 - - 35,781 0.3773 -1.01%
2018-10-24 0 0.495 0.480 0.495 0.480 0.495 120,000 58,350 0.4863 0.415 0.402 0.415 0.402 0.415 143,124 0.4077 3.13%
2018-10-23 0 0.480 0.480 0.485 0.480 0.490 375,000 180,825 0.4822 0.402 0.402 0.407 0.402 0.411 447,261 0.4043 0.00%
2018-10-22 0 0.480 0.470 0.480 0.480 0.495 365,000 177,125 0.4853 0.402 0.394 0.402 0.402 0.415 435,334 0.4069 -4.00%
2018-10-19 0 0.500 0.485 0.500 0.480 0.500 85,000 42,100 0.4953 0.419 0.407 0.419 0.402 0.419 101,379 0.4153 0.00%
2018-10-18 0 0.500 0.500 0.510 0.500 0.520 55,000 27,650 0.5027 0.419 0.419 0.428 0.419 0.436 65,598 0.4215 -3.85%
2018-10-16 0 0.520 0.500 0.520 0.500 0.540 235,000 119,100 0.5068 0.436 0.419 0.436 0.419 0.453 280,284 0.4249 -3.70%
2018-10-15 0 0.540 0.490 0.540 0.480 0.550 115,000 56,700 0.4930 0.453 0.411 0.453 0.402 0.461 137,160 0.4134 9.09%
2018-10-12 0 0.495 0.495 0.500 0.490 0.500 740,000 369,400 0.4992 0.415 0.415 0.419 0.411 0.419 882,596 0.4185 1.02%
2018-10-11 0 0.490 0.490 0.500 0.490 0.510 1,225,000 612,400 0.4999 0.411 0.411 0.419 0.411 0.428 1,461,054 0.4191 -7.55%
2018-10-10 0 0.530 0.530 0.550 0.520 0.540 105,000 55,600 0.5295 0.444 0.444 0.461 0.436 0.453 125,233 0.4440 -7.02%
2018-10-09 0 0.570 0.520 0.570 0.530 0.580 100,000 53,850 0.5385 0.478 0.436 0.478 0.444 0.486 119,270 0.4515 5.56%
2018-10-08 0 0.540 0.530 0.550 0.530 0.560 410,000 224,500 0.5476 0.453 0.444 0.461 0.444 0.470 489,006 0.4591 -5.26%
2018-10-05 0 0.570 0.560 0.570 0.560 0.570 165,000 93,350 0.5658 0.478 0.470 0.478 0.470 0.478 196,795 0.4744 0.00%
2018-10-04 0 0.570 0.560 0.570 0.570 0.580 125,000 71,650 0.5732 0.478 0.470 0.478 0.478 0.486 149,087 0.4806 0.00%
2018-10-03 0 0.570 0.560 0.570 0.560 0.590 200,000 114,250 0.5713 0.478 0.470 0.478 0.470 0.495 238,539 0.4790 -3.39%
2018-10-02 0 0.590 0.570 0.590 0.590 0.590 20,000 11,800 0.5900 0.495 0.478 0.495 0.495 0.495 23,854 0.4947 -1.67%
2018-09-28 0 0.600 0.580 0.600 0.600 0.600 25,000 15,000 0.6000 0.503 0.486 0.503 0.503 0.503 29,817 0.5031 1.69%
2018-09-27 0 0.590 0.570 0.600 0.590 0.610 370,000 223,200 0.6032 0.495 0.478 0.503 0.495 0.511 441,298 0.5058 -1.67%
2018-09-26 0 0.600 0.600 0.640 0.550 0.640 940,000 586,250 0.6237 0.503 0.503 0.537 0.461 0.537 1,121,135 0.5229 0.00%
2018-09-24 0 0.600 0.590 0.600 0.590 0.600 245,000 146,350 0.5973 0.503 0.495 0.503 0.495 0.503 292,211 0.5008 1.69%
2018-09-21 0 0.590 0.580 0.590 0.570 0.590 290,000 168,800 0.5821 0.495 0.486 0.495 0.478 0.495 345,882 0.4880 3.51%
2018-09-20 0 0.570 0.570 0.580 0.560 0.590 380,000 218,050 0.5738 0.478 0.478 0.486 0.470 0.495 453,225 0.4811 7.55%
2018-09-19 0 0.530 0.530 0.540 0.510 0.550 360,000 194,700 0.5408 0.444 0.444 0.453 0.428 0.461 429,371 0.4535 6.00%
2018-09-18 0 0.500 0.500 0.510 0.500 0.520 740,000 379,450 0.5128 0.419 0.419 0.428 0.419 0.436 882,596 0.4299 -1.96%
2018-09-17 0 0.510 0.510 0.560 0.510 0.530 345,000 180,950 0.5245 0.428 0.428 0.470 0.428 0.444 411,480 0.4398 -3.77%
2018-09-14 0 0.530 0.520 0.530 0.500 0.560 795,000 418,750 0.5267 0.444 0.436 0.444 0.419 0.470 948,194 0.4416 0.00%
2018-09-13 0 0.530 0.510 0.550 0.500 0.570 2,575,000 1,331,600 0.5171 0.444 0.428 0.461 0.419 0.478 3,071,194 0.4336 -5.36%
2018-09-12 0 0.560 0.550 0.560 0.550 0.570 580,000 322,650 0.5563 0.470 0.461 0.470 0.461 0.478 691,764 0.4664 1.82%
2018-09-11 0 0.550 0.550 0.560 0.550 0.590 1,255,000 704,350 0.5612 0.461 0.461 0.470 0.461 0.495 1,496,834 0.4706 -6.78%
2018-09-10 0 0.590 0.580 0.590 0.570 0.620 340,000 200,000 0.5882 0.495 0.486 0.495 0.478 0.520 405,517 0.4932 -1.67%
2018-09-07 0 0.600 0.600 0.610 0.600 0.620 785,000 474,700 0.6047 0.503 0.503 0.511 0.503 0.520 936,267 0.5070 -1.64%
2018-09-06 0 0.610 0.610 0.630 0.600 0.640 1,395,000 851,650 0.6105 0.511 0.511 0.528 0.503 0.537 1,663,812 0.5119 -4.69%
2018-09-05 0 0.640 0.630 0.650 0.640 0.670 540,000 347,750 0.6440 0.537 0.528 0.545 0.537 0.562 644,056 0.5399 -5.88%
2018-09-04 0 0.680 0.660 0.680 0.630 0.680 465,000 302,650 0.6509 0.570 0.553 0.570 0.528 0.570 554,604 0.5457 4.62%
2018-09-03 0 0.650 0.640 0.650 0.640 0.680 2,090,000 1,364,600 0.6529 0.545 0.537 0.545 0.537 0.570 2,492,736 0.5474 -2.99%
2018-08-31 0 0.670 0.670 0.680 0.660 0.700 2,240,000 1,523,550 0.6802 0.562 0.562 0.570 0.553 0.587 2,671,641 0.5703 -4.29%
2018-08-30 0 0.700 0.700 0.720 0.680 0.750 860,000 607,150 0.7060 0.587 0.587 0.604 0.570 0.629 1,025,719 0.5919 -2.78%
2018-08-29 0 0.720 0.710 0.720 0.720 0.750 1,905,000 1,390,750 0.7301 0.604 0.595 0.604 0.604 0.629 2,272,087 0.6121 0.00%
2018-08-28 0 0.720 0.720 0.730 0.680 0.730 3,870,000 2,691,500 0.6955 0.604 0.604 0.612 0.570 0.612 4,615,736 0.5831 1.41%
2018-08-27 0 0.710 0.700 0.710 0.680 0.820 8,105,000 5,760,450 0.7107 0.595 0.587 0.595 0.570 0.688 9,666,807 0.5959 -11.25%
2018-08-24 0 0.800 0.790 0.800 0.730 0.870 4,360,000 3,435,250 0.7879 0.671 0.662 0.671 0.612 0.729 5,200,158 0.6606 -1.23%
2018-08-23 0 0.810 0.800 0.820 0.650 1.440 83,025,000 89,111,150 1.0733 0.679 0.671 0.688 0.545 1.207 99,023,649 0.8999 -36.72%
2018-08-22 0 1.280 1.260 1.280 1.080 1.300 9,230,000 10,934,950 1.1847 1.073 1.056 1.073 0.906 1.090 11,008,591 0.9933 12.28%
2018-08-21 0 1.140 1.110 1.150 1.080 1.220 2,625,000 2,990,400 1.1392 0.956 0.931 0.964 0.906 1.023 3,130,829 0.9551 -0.87%
2018-08-20 0 1.150 1.020 1.200 0.980 1.200 4,670,000 4,997,550 1.0701 0.964 0.855 1.006 0.822 1.006 5,569,894 0.8972 11.65%
2018-08-17 0 1.030 0.980 1.030 0.870 1.050 4,300,000 4,154,400 0.9661 0.864 0.822 0.864 0.729 0.880 5,128,596 0.8100 15.73%
2018-08-16 0 0.890 0.870 0.890 0.830 0.960 465,000 420,950 0.9053 0.746 0.729 0.746 0.696 0.805 554,604 0.7590 2.30%
2018-08-15 0 0.870 0.860 0.870 0.830 1.000 2,650,000 2,447,250 0.9235 0.729 0.721 0.729 0.696 0.838 3,160,646 0.7743 -2.25%
2018-08-14 0 0.890 0.860 0.890 0.850 0.960 995,000 885,550 0.8900 0.746 0.721 0.746 0.713 0.805 1,186,733 0.7462 -2.20%
2018-08-13 0 0.910 0.870 0.910 0.820 1.030 4,040,000 3,665,650 0.9073 0.763 0.729 0.763 0.688 0.864 4,818,495 0.7607 -4.21%
2018-08-10 0 0.950 0.860 0.950 0.840 1.100 5,265,000 4,915,600 0.9336 0.797 0.721 0.797 0.704 0.922 6,279,548 0.7828 0.00%
2018-08-09 0 0.950 0.940 0.960 0.730 1.000 6,040,000 5,191,350 0.8595 0.797 0.788 0.805 0.612 0.838 7,203,888 0.7206 30.14%
2018-08-08 0 0.730 0.720 0.760 0.720 0.770 180,000 135,350 0.7519 0.612 0.604 0.637 0.604 0.646 214,685 0.6305 1.67%
2018-08-07 0 0.730 0.720 0.740 0.730 0.820 465,000 361,600 0.7776 0.602 0.594 0.610 0.602 0.676 563,873 0.6413 4.29%
2018-08-06 0 0.700 0.700 0.710 0.700 0.730 210,000 149,350 0.7112 0.577 0.577 0.586 0.577 0.602 254,652 0.5865 -6.67%
2018-08-03 0 0.750 0.720 0.750 0.710 0.790 220,000 164,650 0.7484 0.618 0.594 0.618 0.586 0.651 266,779 0.6172 -5.06%
2018-08-02 0 0.790 0.760 0.790 0.800 0.800 105,000 83,900 0.7990 0.651 0.627 0.651 0.660 0.660 127,326 0.6589 -3.66%
2018-08-01 0 0.820 0.790 0.820 0.740 0.830 1,305,000 1,037,200 0.7948 0.676 0.651 0.676 0.610 0.684 1,582,483 0.6554 -3.53%
2018-07-31 0 0.850 0.830 0.860 0.760 0.900 19,025,000 11,980,450 0.6297 0.701 0.684 0.709 0.627 0.742 23,070,294 0.5193 11.84%
2018-07-30 0 0.760 0.720 0.800 0.660 0.800 2,130,000 1,615,150 0.7583 0.627 0.594 0.660 0.544 0.660 2,582,903 0.6253 8.57%
2018-07-27 0 0.700 0.670 0.700 0.640 0.710 660,000 448,200 0.6791 0.577 0.553 0.577 0.528 0.586 800,336 0.5600 0.00%
2018-07-26 0 0.700 0.660 0.700 0.680 0.700 70,000 48,650 0.6950 0.577 0.544 0.577 0.561 0.577 84,884 0.5731 1.45%
2018-07-25 0 0.690 0.690 0.700 0.660 0.700 265,000 180,150 0.6798 0.569 0.569 0.577 0.544 0.577 321,347 0.5606 0.00%
2018-07-24 0 0.690 0.670 0.710 0.560 0.770 2,290,000 1,613,800 0.7047 0.569 0.553 0.586 0.462 0.635 2,776,924 0.5811 23.21%
2018-07-23 0 0.560 0.550 0.580 0.480 0.600 1,000,000 528,700 0.5287 0.462 0.454 0.478 0.396 0.495 1,212,630 0.4360 -6.67%
2018-07-20 0 0.600 0.600 0.610 0.590 0.600 235,000 140,900 0.5996 0.495 0.495 0.503 0.487 0.495 284,968 0.4944 -3.23%
2018-07-19 0 0.620 0.600 0.620 0.600 0.620 120,000 73,600 0.6133 0.511 0.495 0.511 0.495 0.511 145,516 0.5058 0.00%
2018-07-18 0 0.620 0.620 0.630 0.610 0.630 95,000 58,900 0.6200 0.511 0.511 0.520 0.503 0.520 115,200 0.5113 -4.62%
2018-07-17 0 0.650 0.620 0.650 0.630 0.670 330,000 213,600 0.6473 0.536 0.511 0.536 0.520 0.553 400,168 0.5338 3.17%
2018-07-16 0 0.630 0.630 0.640 0.600 0.640 1,125,000 682,000 0.6062 0.520 0.520 0.528 0.495 0.528 1,364,209 0.4999 0.00%
2018-07-13 0 0.630 0.630 0.640 0.600 0.640 230,000 144,100 0.6265 0.520 0.520 0.528 0.495 0.528 278,905 0.5167 -1.56%
2018-07-12 0 0.640 0.630 0.640 0.640 0.650 110,000 70,400 0.6400 0.528 0.520 0.528 0.528 0.536 133,389 0.5278 0.00%
2018-07-11 0 0.640 0.640 0.650 0.630 0.650 160,000 101,150 0.6322 0.528 0.528 0.536 0.520 0.536 194,021 0.5213 -1.54%
2018-07-10 0 0.650 0.650 0.670 0.650 0.670 175,000 116,350 0.6649 0.536 0.536 0.553 0.536 0.553 212,210 0.5483 -2.99%
2018-07-09 0 0.670 0.650 0.670 0.630 0.670 265,000 170,250 0.6425 0.553 0.536 0.553 0.520 0.553 321,347 0.5298 6.35%
2018-07-06 0 0.630 0.630 0.650 0.630 0.650 195,000 124,850 0.6403 0.520 0.520 0.536 0.520 0.536 236,463 0.5280 0.00%
2018-07-05 0 0.630 0.630 0.640 0.630 0.670 290,000 189,100 0.6521 0.520 0.520 0.528 0.520 0.553 351,663 0.5377 -4.55%
2018-07-04 0 0.660 0.660 0.680 0.660 0.750 1,585,000 1,103,200 0.6960 0.544 0.544 0.561 0.544 0.618 1,922,019 0.5740 -2.94%
2018-07-03 0 0.680 0.660 0.680 0.600 0.720 2,555,000 1,681,550 0.6581 0.561 0.544 0.561 0.495 0.594 3,098,271 0.5427 6.25%
2018-06-29 0 0.640 0.630 0.660 0.600 0.650 590,000 375,700 0.6368 0.528 0.520 0.544 0.495 0.536 715,452 0.5251 -1.54%
2018-06-28 0 0.650 0.640 0.660 0.620 0.660 290,000 184,750 0.6371 0.536 0.528 0.544 0.511 0.544 351,663 0.5254 -2.99%
2018-06-27 0 0.670 0.660 0.690 0.660 0.710 370,000 253,050 0.6839 0.553 0.544 0.569 0.544 0.586 448,673 0.5640 1.52%
2018-06-26 0 0.660 0.660 0.670 0.590 0.720 2,045,000 1,306,700 0.6390 0.544 0.544 0.553 0.487 0.594 2,479,829 0.5269 -8.33%
2018-06-25 0 0.720 0.710 0.730 0.720 0.780 700,000 517,300 0.7390 0.594 0.586 0.602 0.594 0.643 848,841 0.6094 -4.00%
2018-06-22 0 0.750 0.720 0.750 0.700 0.750 1,330,000 971,000 0.7301 0.618 0.594 0.618 0.577 0.618 1,612,798 0.6021 0.00%
2018-06-21 0 0.750 0.750 0.770 0.750 0.780 590,000 453,650 0.7689 0.618 0.618 0.635 0.618 0.643 715,452 0.6341 -3.85%
2018-06-20 0 0.780 0.780 0.790 0.760 0.790 290,000 226,050 0.7795 0.643 0.643 0.651 0.627 0.651 351,663 0.6428 4.00%
2018-06-19 0 0.750 0.740 0.760 0.730 0.780 1,950,000 1,458,300 0.7478 0.618 0.610 0.627 0.602 0.643 2,364,629 0.6167 -3.85%
2018-06-15 0 0.780 0.780 0.790 0.780 0.810 785,000 622,900 0.7935 0.643 0.643 0.651 0.643 0.668 951,915 0.6544 -3.70%
2018-06-14 0 0.810 0.800 0.810 0.800 0.830 730,000 590,300 0.8086 0.668 0.660 0.668 0.660 0.684 885,220 0.6668 0.00%
2018-06-13 0 0.810 0.800 0.810 0.790 0.810 950,000 756,850 0.7967 0.668 0.660 0.668 0.651 0.668 1,151,999 0.6570 0.00%
2018-06-12 0 0.810 0.800 0.810 0.790 0.820 515,000 414,100 0.8041 0.668 0.660 0.668 0.651 0.676 624,505 0.6631 -1.22%
2018-06-11 0 0.820 0.810 0.820 0.770 0.860 4,185,000 3,442,750 0.8226 0.676 0.668 0.676 0.635 0.709 5,074,858 0.6784 -1.20%
2018-06-08 0 0.830 0.830 0.840 0.800 0.860 1,830,000 1,491,250 0.8149 0.684 0.684 0.693 0.660 0.709 2,219,114 0.6720 6.41%
2018-06-07 0 0.780 0.780 0.790 0.760 0.950 10,345,000 8,345,700 0.8067 0.643 0.643 0.651 0.627 0.783 12,544,662 0.6653 -13.33%
2018-06-06 0 0.900 0.890 0.920 0.890 0.950 4,120,000 3,742,450 0.9084 0.742 0.734 0.759 0.734 0.783 4,996,037 0.7491 1.12%
2018-06-05 0 0.890 0.890 0.900 0.870 1.100 19,560,000 18,169,350 0.9289 0.734 0.734 0.742 0.717 0.907 23,719,051 0.7660 -21.93%
2018-06-04 0 1.140 1.130 1.140 1.090 1.630 30,820,000 44,067,550 1.4298 0.940 0.932 0.940 0.899 1.344 37,373,270 1.1791 -28.30%
2018-06-01 0 1.590 1.580 1.600 1.380 1.710 55,705,000 89,339,180 1.6038 1.311 1.303 1.319 1.138 1.410 67,549,577 1.3226 -1.85%
2018-05-31 0 1.620 1.620 1.630 1.240 1.650 6,520,000 9,225,300 1.4149 1.336 1.336 1.344 1.023 1.361 7,906,350 1.1668 22.73%
2018-05-30 0 1.320 1.300 1.340 1.100 1.350 6,565,000 7,632,800 1.1627 1.089 1.072 1.105 0.907 1.113 7,960,919 0.9588 14.78%
2018-05-29 0 1.150 1.150 1.160 1.000 1.330 1,895,000 2,239,700 1.1819 0.948 0.948 0.957 0.825 1.097 2,297,935 0.9747 11.65%
2018-05-28 0 1.030 1.020 1.080 1.030 1.110 110,000 118,650 1.0786 0.849 0.841 0.891 0.849 0.915 133,389 0.8895 -3.74%
2018-05-25 0 1.070 1.060 1.130 1.070 1.160 550,000 606,950 1.1035 0.882 0.874 0.932 0.882 0.957 666,947 0.9100 -3.60%
2018-05-24 0 1.110 1.100 1.130 1.090 1.150 440,000 494,350 1.1235 0.915 0.907 0.932 0.899 0.948 533,557 0.9265 1.83%
2018-05-23 0 1.090 1.090 1.100 1.090 1.210 2,195,000 2,522,950 1.1494 0.899 0.899 0.907 0.899 0.998 2,661,724 0.9479 -1.80%
2018-05-21 0 1.110 1.080 1.120 1.020 1.140 1,565,000 1,707,700 1.0912 0.915 0.891 0.924 0.841 0.940 1,897,767 0.8998 0.91%
2018-05-18 0 1.100 1.070 1.090 0.910 1.120 4,205,000 4,361,250 1.0372 0.907 0.882 0.899 0.750 0.924 5,099,111 0.8553 18.28%
2018-05-17 0 0.930 0.890 0.920 0.830 1.370 8,750,000 9,422,850 1.0769 0.767 0.734 0.759 0.684 1.130 10,610,516 0.8881 -29.55%
2018-05-16 0 1.320 1.300 1.350 1.250 1.440 1,900,000 2,518,900 1.3257 1.089 1.072 1.113 1.031 1.188 2,303,998 1.0933 -5.71%
2018-05-15 0 1.400 1.380 1.400 1.300 1.460 2,445,000 3,433,850 1.4044 1.155 1.138 1.155 1.072 1.204 2,964,881 1.1582 2.94%
2018-05-14 0 1.360 1.350 1.360 1.290 1.430 1,135,000 1,566,750 1.3804 1.122 1.113 1.122 1.064 1.179 1,376,336 1.1383 2.26%
2018-05-11 0 1.330 1.320 1.350 1.130 1.380 5,515,000 6,914,450 1.2538 1.097 1.089 1.113 0.932 1.138 6,687,657 1.0339 5.56%
2018-05-10 0 1.260 1.240 1.290 1.170 1.310 1,460,000 1,811,950 1.2411 1.039 1.023 1.064 0.965 1.080 1,770,440 1.0234 -1.56%
2018-05-09 0 1.280 1.270 1.290 1.150 1.400 2,950,000 3,827,600 1.2975 1.056 1.047 1.064 0.948 1.155 3,577,260 1.0700 11.30%
2018-05-08 0 1.150 1.150 1.180 1.100 1.200 560,000 655,500 1.1705 0.948 0.948 0.973 0.907 0.990 679,073 0.9653 4.55%
2018-05-07 0 1.100 1.100 1.150 1.100 1.220 1,045,000 1,196,950 1.1454 0.907 0.907 0.948 0.907 1.006 1,267,199 0.9446 -6.78%
2018-05-04 0 1.180 1.170 1.190 1.120 1.440 5,265,000 6,810,700 1.2936 0.973 0.965 0.981 0.924 1.188 6,384,499 1.0668 -6.35%
2018-05-03 0 1.260 1.250 1.260 1.140 1.260 3,860,000 4,730,350 1.2255 1.039 1.031 1.039 0.940 1.039 4,680,753 1.0106 5.00%
2018-05-02 0 1.200 1.190 1.200 1.070 1.210 7,055,000 8,048,650 1.1408 0.990 0.981 0.990 0.882 0.998 8,555,108 0.9408 9.09%
2018-04-30 0 1.100 1.090 1.110 0.950 1.110 7,470,000 7,640,600 1.0228 0.907 0.899 0.915 0.783 0.915 9,058,349 0.8435 12.24%
2018-04-27 0 0.980 0.960 0.990 0.900 1.080 10,230,000 9,671,250 0.9454 0.808 0.792 0.816 0.742 0.891 12,405,209 0.7796 -2.00%
2018-04-26 0 1.000 0.980 1.020 0.890 1.100 11,850,000 10,866,000 0.9170 0.825 0.808 0.841 0.734 0.907 14,369,670 0.7562 8.70%
2018-04-25 0 0.920 0.900 0.920 0.900 0.940 330,000 300,550 0.9108 0.759 0.742 0.759 0.742 0.775 400,168 0.7511 3.37%
2018-04-24 0 0.890 0.890 0.920 0.880 0.970 775,000 712,850 0.9198 0.734 0.734 0.759 0.726 0.800 939,789 0.7585 2.30%
2018-04-23 0 0.870 0.870 0.880 0.850 0.910 510,000 444,250 0.8711 0.717 0.717 0.726 0.701 0.750 618,442 0.7183 -4.40%
2018-04-20 0 0.910 0.900 0.920 0.890 1.020 10,980,000 9,931,550 0.9045 0.750 0.742 0.759 0.734 0.841 13,314,682 0.7459 -10.78%
2018-04-19 0 1.020 1.020 1.030 0.870 1.050 2,180,000 2,110,200 0.9680 0.841 0.841 0.849 0.717 0.866 2,643,534 0.7982 18.60%
2018-04-18 0 0.860 0.860 0.870 0.820 0.870 320,000 272,100 0.8503 0.709 0.709 0.717 0.676 0.717 388,042 0.7012 2.38%
2018-04-17 0 0.840 0.840 0.870 0.840 0.860 310,000 265,200 0.8555 0.693 0.693 0.717 0.693 0.709 375,915 0.7055 0.00%
2018-04-16 0 0.840 0.820 0.850 0.820 0.850 185,000 153,050 0.8273 0.693 0.676 0.701 0.676 0.701 224,337 0.6822 -1.18%
2018-04-13 0 0.850 0.840 0.860 0.840 0.880 305,000 263,150 0.8628 0.701 0.693 0.709 0.693 0.726 369,852 0.7115 -3.41%
2018-04-12 0 0.880 0.860 0.880 0.860 0.880 2,835,000 2,439,350 0.8604 0.726 0.709 0.726 0.709 0.726 3,437,807 0.7096 0.00%
2018-04-11 0 0.880 0.850 0.880 0.820 0.890 1,045,000 878,850 0.8410 0.726 0.701 0.726 0.676 0.734 1,267,199 0.6935 3.53%
2018-04-10 0 0.850 0.850 0.880 0.820 0.860 790,000 668,400 0.8461 0.701 0.701 0.726 0.676 0.709 957,978 0.6977 -4.49%
2018-04-09 0 0.890 0.850 0.890 0.830 0.890 670,000 558,400 0.8334 0.734 0.701 0.734 0.684 0.734 812,462 0.6873 2.30%
2018-04-06 0 0.870 0.870 0.900 0.840 0.900 440,000 382,950 0.8703 0.717 0.717 0.742 0.693 0.742 533,557 0.7177 3.57%
2018-04-04 0 0.840 0.840 0.860 0.840 0.910 3,610,000 3,007,100 0.8330 0.693 0.693 0.709 0.693 0.750 4,377,596 0.6869 -7.69%
2018-04-03 0 0.910 0.900 0.910 0.800 0.950 1,400,000 1,227,800 0.8770 0.750 0.742 0.750 0.660 0.783 1,697,683 0.7232 10.98%
2018-03-29 0 0.820 0.800 0.820 0.790 0.820 365,000 294,050 0.8056 0.676 0.660 0.676 0.651 0.676 442,610 0.6644 5.13%
2018-03-28 0 0.780 0.780 0.800 0.700 0.860 1,480,000 1,143,250 0.7725 0.643 0.643 0.660 0.577 0.709 1,794,693 0.6370 2.63%
2018-03-27 0 0.760 0.760 0.770 0.750 0.860 865,000 668,950 0.7734 0.627 0.627 0.635 0.618 0.709 1,048,925 0.6377 -5.00%
2018-03-26 0 0.800 0.800 0.820 0.780 0.860 335,000 272,200 0.8125 0.660 0.660 0.676 0.643 0.709 406,231 0.6701 0.00%
2018-03-23 0 0.800 0.760 0.800 0.730 0.800 3,500,000 2,753,100 0.7866 0.660 0.627 0.660 0.602 0.660 4,244,206 0.6487 -1.23%
2018-03-22 0 0.810 0.800 0.820 0.810 0.860 400,000 332,150 0.8304 0.668 0.660 0.676 0.668 0.709 485,052 0.6848 -5.81%
2018-03-21 0 0.860 0.850 0.870 0.840 0.920 1,490,000 1,296,100 0.8699 0.709 0.701 0.717 0.693 0.759 1,806,819 0.7173 0.00%
2018-03-20 0 0.860 0.840 0.860 0.820 1.010 4,575,000 4,075,550 0.8908 0.709 0.693 0.709 0.676 0.833 5,547,784 0.7346 -14.85%
2018-03-19 0 1.010 0.980 1.010 0.980 1.090 1,210,000 1,243,800 1.0279 0.833 0.808 0.833 0.808 0.899 1,467,283 0.8477 -2.88%
2018-03-16 0 1.040 1.030 1.050 0.940 1.150 4,465,000 4,694,250 1.0513 0.858 0.849 0.866 0.775 0.948 5,414,395 0.8670 5.05%
2018-03-15 0 0.990 0.990 1.000 0.980 1.300 13,070,000 14,169,450 1.0841 0.816 0.816 0.825 0.808 1.072 15,849,080 0.8940 -23.26%
2018-03-14 0 1.290 1.270 1.280 1.260 1.520 3,795,000 5,081,150 1.3389 1.064 1.047 1.056 1.039 1.253 4,601,932 1.1041 -11.03%
2018-03-13 0 1.450 1.440 1.450 1.390 1.670 11,730,000 18,125,900 1.5453 1.196 1.188 1.196 1.146 1.377 14,224,155 1.2743 4.32%
2018-03-12 0 1.390 1.390 1.400 1.200 1.450 4,835,000 6,418,900 1.3276 1.146 1.146 1.155 0.990 1.196 5,863,068 1.0948 13.01%
2018-03-09 0 1.230 1.230 1.240 1.200 1.310 2,950,000 3,723,000 1.2620 1.014 1.014 1.023 0.990 1.080 3,577,260 1.0407 3.36%
2018-03-08 0 1.190 1.190 1.200 1.170 1.250 1,360,000 1,640,650 1.2064 0.981 0.981 0.990 0.965 1.031 1,649,177 0.9948 0.00%
2018-03-07 0 1.190 1.190 1.200 1.180 1.260 1,405,000 1,691,150 1.2037 0.981 0.981 0.990 0.973 1.039 1,703,746 0.9926 -3.25%
2018-03-06 0 1.230 1.230 1.240 1.180 1.300 2,890,000 3,588,300 1.2416 1.014 1.014 1.023 0.973 1.072 3,504,502 1.0239 5.13%
2018-03-05 0 1.170 1.170 1.180 1.140 1.310 3,290,000 4,018,950 1.2216 0.965 0.965 0.973 0.940 1.080 3,989,554 1.0074 -3.31%
2018-03-02 0 1.210 1.210 1.230 1.170 1.360 5,690,000 7,176,150 1.2612 0.998 0.998 1.014 0.965 1.122 6,899,867 1.0400 0.00%
2018-03-01 0 1.210 1.200 1.230 1.100 1.450 17,900,000 22,669,200 1.2664 0.998 0.990 1.014 0.907 1.196 21,706,084 1.0444 14.15%
2018-02-28 0 1.060 1.060 1.080 1.000 1.200 5,745,000 6,502,100 1.1318 0.874 0.874 0.891 0.825 0.990 6,966,562 0.9333 2.91%
2018-02-27 0 1.030 1.020 1.050 1.020 1.180 5,580,000 6,083,100 1.0902 0.849 0.841 0.866 0.841 0.973 6,766,478 0.8990 0.00%
2018-02-26 0 1.030 1.010 1.030 1.000 1.410 15,870,000 18,853,650 1.1880 0.849 0.833 0.849 0.825 1.163 19,244,445 0.9797 -20.16%
2018-02-23 0 1.290 1.280 1.290 0.820 1.460 48,590,000 58,242,080 1.1986 1.064 1.056 1.064 0.676 1.204 58,921,712 0.9885 57.32%
2018-02-22 0 0.820 0.820 0.830 0.770 0.850 6,975,000 5,720,150 0.8201 0.676 0.676 0.684 0.635 0.701 8,458,097 0.6763 6.49%
2018-02-21 0 0.770 0.760 0.770 0.750 0.880 11,180,000 8,908,450 0.7968 0.635 0.627 0.635 0.618 0.726 13,557,208 0.6571 2.67%
2018-02-20 0 0.750 0.750 0.760 0.740 0.780 2,220,000 1,683,450 0.7583 0.618 0.618 0.627 0.610 0.643 2,692,040 0.6253 -3.85%
2018-02-15 0 0.780 0.770 0.780 0.750 0.830 5,100,000 3,994,100 0.7832 0.643 0.635 0.643 0.618 0.684 6,184,415 0.6458 1.30%
2018-02-14 0 0.770 0.760 0.770 0.710 0.850 101,415,000 77,271,650 0.7619 0.635 0.627 0.635 0.586 0.701 122,978,914 0.6283

Webb-site Database - Powered By Linux Group

Back to top