B & S International Holdings Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01705  2018-03-14    
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
2026-02-04 0 0.380 0.380 0.385 0.380 0.380 40,000 15,200 0.3800 0.380 0.380 0.385 0.380 0.380 40,000 0.3800 0.00%
2026-02-03 0 0.380 0.380 0.385 0.375 0.380 56,000 21,060 0.3761 0.380 0.380 0.385 0.375 0.380 56,000 0.3761 0.00%
2026-02-02 0 0.380 0.375 0.380 0.380 0.380 28,000 10,640 0.3800 0.380 0.375 0.380 0.380 0.380 28,000 0.3800 1.33%
2026-01-30 0 0.375 0.375 0.385 0.375 0.380 20,000 7,580 0.3790 0.375 0.375 0.385 0.375 0.380 20,000 0.3790 -1.32%
2026-01-29 0 0.380 0.380 0.385 0.380 0.380 164,000 62,320 0.3800 0.380 0.380 0.385 0.380 0.380 164,000 0.3800 0.00%
2026-01-28 0 0.380 0.375 0.380 0.375 0.380 584,000 219,060 0.3751 0.380 0.375 0.380 0.375 0.380 584,000 0.3751 0.00%
2026-01-27 0 0.380 0.375 0.380 0.375 0.385 108,000 41,300 0.3824 0.380 0.375 0.380 0.375 0.385 108,000 0.3824 1.33%
2026-01-26 0 0.375 0.375 0.385 0.375 0.375 4,000 1,500 0.3750 0.375 0.375 0.385 0.375 0.375 4,000 0.3750 -1.32%
2026-01-23 0 0.380 0.375 0.385 - - 0 0 - 0.380 0.375 0.385 - - 0 - 0.00%
2026-01-22 0 0.380 0.380 0.390 0.375 0.380 192,000 72,920 0.3798 0.380 0.380 0.390 0.375 0.380 192,000 0.3798 0.00%
2026-01-21 0 0.380 0.375 0.385 0.380 0.380 64,000 24,320 0.3800 0.380 0.375 0.385 0.380 0.380 64,000 0.3800 0.00%
2026-01-20 0 0.380 0.380 0.395 0.380 0.395 28,000 10,940 0.3907 0.380 0.380 0.395 0.380 0.395 28,000 0.3907 0.00%
2026-01-19 0 0.380 0.375 0.380 0.380 0.380 80,000 30,400 0.3800 0.380 0.375 0.380 0.380 0.380 80,000 0.3800 0.00%
2026-01-16 0 0.380 0.380 0.385 0.380 0.380 56,000 21,280 0.3800 0.380 0.380 0.385 0.380 0.380 56,000 0.3800 1.33%
2026-01-15 0 0.375 0.375 0.390 0.375 0.380 68,000 25,700 0.3779 0.375 0.375 0.390 0.375 0.380 68,000 0.3779 0.00%
2026-01-14 0 0.375 0.375 0.380 0.375 0.380 100,000 37,600 0.3760 0.375 0.375 0.380 0.375 0.380 100,000 0.3760 0.00%
2026-01-13 0 0.375 0.375 0.390 0.375 0.380 100,000 37,720 0.3772 0.375 0.375 0.390 0.375 0.380 100,000 0.3772 -1.32%
2026-01-09 0 0.380 0.375 0.385 - - 0 0 - 0.380 0.375 0.385 - - 0 - 0.00%
2026-01-08 0 0.380 0.375 0.380 0.380 0.390 136,000 52,680 0.3874 0.380 0.375 0.380 0.380 0.390 136,000 0.3874 1.33%
2026-01-07 0 0.375 0.375 0.385 0.370 0.380 284,000 106,620 0.3754 0.375 0.375 0.385 0.370 0.380 284,000 0.3754 -2.60%
2026-01-06 0 0.385 0.380 0.385 - - 0 0 - 0.385 0.380 0.385 - - 0 - 0.00%
2026-01-05 0 0.385 0.385 0.410 0.385 0.395 104,000 40,600 0.3904 0.385 0.385 0.410 0.385 0.395 104,000 0.3904 1.32%
2025-12-31 0 0.380 0.380 0.395 0.380 0.380 12,000 4,560 0.3800 0.380 0.380 0.395 0.380 0.380 12,000 0.3800 0.00%
2025-12-30 0 0.380 0.380 0.395 - - 0 0 - 0.380 0.380 0.395 - - 0 - 0.00%
2025-12-29 0 0.380 0.375 0.400 0.375 0.380 20,000 7,580 0.3790 0.380 0.375 0.400 0.375 0.380 20,000 0.3790 -3.80%
2025-12-24 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2025-12-23 0 0.395 0.385 0.395 0.375 0.395 164,000 62,840 0.3832 0.395 0.385 0.395 0.375 0.395 164,000 0.3832 3.95%
2025-12-22 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2025-12-19 0 0.380 0.380 0.395 0.380 0.380 24,000 9,120 0.3800 0.380 0.380 0.395 0.380 0.380 24,000 0.3800 -2.56%
2025-12-18 0 0.390 0.380 0.390 0.390 0.390 68,000 26,520 0.3900 0.390 0.380 0.390 0.390 0.390 68,000 0.3900 0.00%
2025-12-17 0 0.390 0.375 0.410 - - 0 0 - 0.390 0.375 0.410 - - 0 - 0.00%
2025-12-16 0 0.390 0.380 0.400 - - 0 0 - 0.390 0.380 0.400 - - 0 - 0.00%
2025-12-15 0 0.390 0.370 0.405 0.390 0.390 16,000 6,240 0.3900 0.390 0.370 0.405 0.390 0.390 16,000 0.3900 0.00%
2025-12-12 0 0.390 0.365 0.410 0.390 0.390 12,000 4,680 0.3900 0.390 0.365 0.410 0.390 0.390 12,000 0.3900 -1.27%
2025-12-11 0 0.395 0.380 0.410 - - 0 0 - 0.395 0.380 0.410 - - 0 - 0.00%
2025-12-10 0 0.420 0.410 0.430 0.420 0.420 144,000 60,480 0.4200 0.395 0.386 0.404 0.395 0.395 153,114 0.3950 2.44%
2025-12-09 0 0.410 0.400 0.420 - - 0 0 - 0.386 0.376 0.395 - - 0 - 0.00%
2025-12-08 0 0.410 0.395 0.410 0.410 0.420 88,000 36,120 0.4105 0.386 0.371 0.386 0.386 0.395 93,570 0.3860 3.80%
2025-12-05 0 0.395 0.395 0.410 - - 0 0 - 0.371 0.371 0.386 - - 0 - 0.00%
2025-12-04 0 0.395 0.395 0.410 0.395 0.395 80,000 31,600 0.3950 0.371 0.371 0.386 0.371 0.371 85,063 0.3715 0.00%
2025-12-03 0 0.395 0.395 0.410 0.395 0.410 120,000 47,780 0.3982 0.371 0.371 0.386 0.371 0.386 127,595 0.3745 -3.66%
2025-12-02 0 0.410 0.400 0.415 0.400 0.470 160,000 68,340 0.4271 0.386 0.376 0.390 0.376 0.442 170,127 0.4017 2.50%
2025-12-01 0 0.400 0.400 0.415 0.400 0.400 4,000 1,600 0.4000 0.376 0.376 0.390 0.376 0.376 4,253 0.3762 1.27%
2025-11-28 0 0.395 0.395 0.400 0.395 0.400 136,000 54,360 0.3997 0.371 0.371 0.376 0.371 0.376 144,608 0.3759 0.00%
2025-11-27 0 0.395 0.395 0.400 0.395 0.395 8,000 3,160 0.3950 0.371 0.371 0.376 0.371 0.371 8,506 0.3715 1.28%
2025-11-26 0 0.390 0.390 0.400 - - 0 0 - 0.367 0.367 0.376 - - 0 - 2.63%
2025-11-25 0 0.380 0.380 0.400 - - 24,000 9,480 0.3950 0.357 0.357 0.376 - - 25,519 0.3715 0.00%
2025-11-24 0 0.380 0.375 0.390 0.375 0.380 56,000 21,420 0.3825 0.357 0.353 0.367 0.353 0.357 59,544 0.3597 1.33%
2025-11-21 0 0.375 0.365 0.385 0.370 0.380 188,000 70,780 0.3765 0.353 0.343 0.362 0.348 0.357 199,899 0.3541 0.00%
2025-11-20 0 0.375 0.375 0.385 0.375 0.375 64,000 23,880 0.3731 0.353 0.353 0.362 0.353 0.353 68,051 0.3509 -1.32%
2025-11-19 0 0.380 0.375 0.420 0.380 0.385 72,000 27,580 0.3831 0.357 0.353 0.395 0.357 0.362 76,557 0.3603 -1.30%
2025-11-18 0 0.385 0.380 0.420 0.385 0.385 112,000 42,780 0.3820 0.362 0.357 0.395 0.362 0.362 119,089 0.3592 -1.28%
2025-11-17 0 0.390 0.385 0.390 0.390 0.390 48,000 18,720 0.3900 0.367 0.362 0.367 0.367 0.367 51,038 0.3668 0.00%
2025-11-14 0 0.390 0.390 0.420 0.390 0.390 8,000 3,120 0.3900 0.367 0.367 0.395 0.367 0.367 8,506 0.3668 -3.70%
2025-11-13 0 0.405 0.385 0.425 0.380 0.405 204,000 81,820 0.4011 0.381 0.362 0.400 0.357 0.381 216,911 0.3772 3.85%
2025-11-12 0 0.390 0.385 0.405 0.390 0.390 60,000 23,400 0.3900 0.367 0.362 0.381 0.367 0.367 63,797 0.3668 0.00%
2025-11-11 0 0.390 0.390 0.405 0.385 0.385 64,000 24,640 0.3850 0.367 0.367 0.381 0.362 0.362 68,051 0.3621 -2.50%
2025-11-10 0 0.400 0.385 0.405 0.395 0.400 84,000 33,320 0.3967 0.376 0.362 0.381 0.371 0.376 89,316 0.3731 2.56%
2025-11-07 0 0.390 0.380 0.405 - - 0 0 - 0.367 0.357 0.381 - - 0 - 0.00%
2025-11-06 0 0.390 0.390 0.400 0.390 0.390 4,000 1,560 0.3900 0.367 0.367 0.376 0.367 0.367 4,253 0.3668 -1.27%
2025-11-05 0 0.395 0.395 0.435 0.395 0.405 200,000 79,460 0.3973 0.371 0.371 0.409 0.371 0.381 212,658 0.3737 0.00%
2025-11-04 0 0.395 0.395 0.420 0.390 0.390 8,000 3,200 0.4000 0.371 0.371 0.395 0.367 0.367 8,506 0.3762 -2.47%
2025-11-03 0 0.405 0.405 0.440 0.395 0.395 48,000 19,680 0.4100 0.381 0.381 0.414 0.371 0.371 51,038 0.3856 1.25%
2025-10-31 0 0.400 0.380 0.410 - - 0 0 - 0.376 0.357 0.386 - - 0 - 0.00%
2025-10-30 0 0.400 0.380 0.415 - - 0 0 - 0.376 0.357 0.390 - - 0 - 0.00%
2025-10-28 0 0.400 0.400 0.425 - - 0 0 - 0.376 0.376 0.400 - - 0 - 0.00%
2025-10-27 0 0.400 0.400 0.420 0.400 0.400 28,000 11,200 0.4000 0.376 0.376 0.395 0.376 0.376 29,772 0.3762 0.00%
2025-10-24 0 0.400 0.390 0.415 0.400 0.400 100,000 40,000 0.4000 0.376 0.367 0.390 0.376 0.376 106,329 0.3762 -2.44%
2025-10-23 0 0.410 0.385 0.415 0.400 0.410 52,000 21,080 0.4054 0.386 0.362 0.390 0.376 0.386 55,291 0.3813 2.50%
2025-10-22 0 0.400 0.385 0.400 - - 0 0 - 0.376 0.362 0.376 - - 0 - 0.00%
2025-10-21 0 0.400 0.385 0.410 0.390 0.400 132,000 52,720 0.3994 0.376 0.362 0.386 0.367 0.376 140,354 0.3756 3.90%
2025-10-20 0 0.385 0.385 0.400 0.385 0.385 4,000 1,540 0.3850 0.362 0.362 0.376 0.362 0.362 4,253 0.3621 -1.28%
2025-10-17 0 0.390 0.380 0.395 - - 0 0 - 0.367 0.357 0.371 - - 0 - 0.00%
2025-10-16 0 0.390 0.390 0.400 0.390 0.395 40,000 15,720 0.3930 0.367 0.367 0.376 0.367 0.371 42,532 0.3696 0.00%
2025-10-15 0 0.390 0.390 0.395 0.390 0.390 28,000 10,920 0.3900 0.367 0.367 0.371 0.367 0.367 29,772 0.3668 1.30%
2025-10-14 0 0.385 0.385 0.400 0.385 0.385 12,000 4,620 0.3850 0.362 0.362 0.376 0.362 0.362 12,759 0.3621 -3.75%
2025-10-13 0 0.400 0.380 0.400 0.410 0.410 92,000 37,720 0.4100 0.376 0.357 0.376 0.386 0.386 97,823 0.3856 -2.44%
2025-10-10 0 0.410 0.385 0.415 0.385 0.410 348,000 135,040 0.3880 0.386 0.362 0.390 0.362 0.386 370,025 0.3649 5.13%
2025-10-09 0 0.390 0.390 0.410 - - 0 0 - 0.367 0.367 0.386 - - 0 - 0.00%
2025-10-08 0 0.390 0.390 0.400 0.390 0.390 16,000 6,240 0.3900 0.367 0.367 0.376 0.367 0.367 17,013 0.3668 -2.50%
2025-10-06 0 0.400 0.390 0.415 - - 0 0 - 0.376 0.367 0.390 - - 0 - 0.00%
2025-10-03 0 0.400 0.395 0.405 - - 0 0 - 0.376 0.371 0.381 - - 0 - 0.00%
2025-10-02 0 0.400 0.395 0.405 0.395 0.400 32,000 12,700 0.3969 0.376 0.371 0.381 0.371 0.376 34,025 0.3733 0.00%
2025-09-30 0 0.400 0.395 0.405 0.395 0.400 44,000 17,500 0.3977 0.376 0.371 0.381 0.371 0.376 46,785 0.3741 1.27%
2025-09-29 0 0.395 0.395 0.415 0.395 0.400 40,000 15,840 0.3960 0.371 0.371 0.390 0.371 0.376 42,532 0.3724 -1.25%
2025-09-26 0 0.400 0.400 0.410 0.390 0.420 488,000 197,280 0.4043 0.376 0.376 0.386 0.367 0.395 518,886 0.3802 -4.76%
2025-09-25 0 0.420 0.400 0.450 0.420 0.420 92,000 38,640 0.4200 0.395 0.376 0.423 0.395 0.395 97,823 0.3950 -2.33%
2025-09-24 0 0.430 0.430 0.435 0.430 0.440 24,000 10,480 0.4367 0.404 0.404 0.409 0.404 0.414 25,519 0.4107 -2.27%
2025-09-23 0 0.440 0.440 0.445 - - 0 0 - 0.414 0.414 0.419 - - 0 - 0.00%
2025-09-22 0 0.440 0.440 0.450 0.420 0.440 156,000 67,540 0.4329 0.414 0.414 0.423 0.395 0.414 165,873 0.4072 -1.12%
2025-09-19 0 0.470 0.455 0.470 0.445 0.480 648,000 297,900 0.4597 0.419 0.405 0.419 0.396 0.427 727,721 0.4094 5.62%
2025-09-18 0 0.445 0.440 0.455 0.445 0.465 192,000 86,220 0.4491 0.396 0.392 0.405 0.396 0.414 215,621 0.3999 -1.11%
2025-09-17 0 0.450 0.450 0.465 0.450 0.460 128,000 58,720 0.4588 0.401 0.401 0.414 0.401 0.410 143,747 0.4085 -2.17%
2025-09-16 0 0.460 0.445 0.465 0.440 0.460 152,000 68,840 0.4529 0.410 0.396 0.414 0.392 0.410 170,700 0.4033 3.37%
2025-09-15 0 0.445 0.445 0.450 0.445 0.445 12,000 5,340 0.4450 0.396 0.396 0.401 0.396 0.396 13,476 0.3963 -1.11%
2025-09-12 0 0.450 0.450 0.460 0.440 0.465 136,000 60,460 0.4446 0.401 0.401 0.410 0.392 0.414 152,732 0.3959 -3.23%
2025-09-11 0 0.465 0.445 0.465 - - 0 0 - 0.414 0.396 0.414 - - 0 - 0.00%
2025-09-10 0 0.465 0.445 0.465 0.440 0.465 232,000 104,980 0.4525 0.414 0.396 0.414 0.392 0.414 260,542 0.4029 2.20%
2025-09-09 0 0.455 0.450 0.465 0.455 0.455 44,000 20,020 0.4550 0.405 0.401 0.414 0.405 0.405 49,413 0.4052 -2.15%
2025-09-08 0 0.465 0.445 0.470 0.460 0.465 256,000 119,000 0.4648 0.414 0.396 0.419 0.410 0.414 287,495 0.4139 4.49%
2025-09-05 0 0.445 0.440 0.480 0.435 0.445 200,000 88,200 0.4410 0.396 0.392 0.427 0.387 0.396 224,605 0.3927 2.30%
2025-09-04 0 0.435 0.435 0.465 0.430 0.450 52,000 22,920 0.4408 0.387 0.387 0.414 0.383 0.401 58,397 0.3925 0.00%
2025-09-03 0 0.435 0.430 0.450 0.435 0.435 8,000 3,480 0.4350 0.387 0.383 0.401 0.387 0.387 8,984 0.3873 0.00%
2025-09-02 0 0.435 0.430 0.445 0.435 0.440 36,000 15,680 0.4356 0.387 0.383 0.396 0.387 0.392 40,429 0.3878 -2.25%
2025-09-01 0 0.445 0.440 0.460 - - 0 0 - 0.396 0.392 0.410 - - 0 - 0.00%
2025-08-29 0 0.445 0.445 0.450 0.445 0.445 28,000 12,460 0.4450 0.396 0.396 0.401 0.396 0.396 31,445 0.3963 -1.11%
2025-08-28 0 0.450 0.450 0.465 0.445 0.470 316,000 148,220 0.4691 0.401 0.401 0.414 0.396 0.419 354,876 0.4177 -4.26%
2025-08-27 0 0.470 0.440 0.470 0.440 0.470 128,000 57,060 0.4458 0.419 0.392 0.419 0.392 0.419 143,747 0.3969 6.82%
2025-08-26 0 0.440 0.435 0.455 0.440 0.440 188,000 82,720 0.4400 0.392 0.387 0.405 0.392 0.392 211,129 0.3918 0.00%
2025-08-25 0 0.440 0.440 0.450 0.435 0.450 52,000 22,920 0.4408 0.392 0.392 0.401 0.387 0.401 58,397 0.3925 1.15%
2025-08-22 0 0.435 0.435 0.450 0.435 0.440 16,000 6,980 0.4363 0.387 0.387 0.401 0.387 0.392 17,968 0.3885 0.00%
2025-08-21 0 0.435 0.435 0.440 0.435 0.435 12,000 5,220 0.4350 0.387 0.387 0.392 0.387 0.387 13,476 0.3873 0.00%
2025-08-20 0 0.435 0.430 0.440 0.435 0.440 96,000 41,820 0.4356 0.387 0.383 0.392 0.387 0.392 107,811 0.3879 0.00%
2025-08-19 0 0.435 0.435 0.445 0.435 0.435 68,000 29,580 0.4350 0.387 0.387 0.396 0.387 0.387 76,366 0.3873 -2.25%
2025-08-18 0 0.445 0.445 0.460 0.440 0.440 44,000 19,360 0.4400 0.396 0.396 0.410 0.392 0.392 49,413 0.3918 -5.32%
2025-08-15 0 0.470 0.440 0.470 - - 0 0 - 0.419 0.392 0.419 - - 0 - 0.00%
2025-08-14 0 0.470 0.440 0.470 0.440 0.475 396,000 180,620 0.4561 0.419 0.392 0.419 0.392 0.423 444,719 0.4061 9.30%
2025-08-13 0 0.430 0.430 0.445 0.430 0.430 60,000 25,800 0.4300 0.383 0.383 0.396 0.383 0.383 67,382 0.3829 0.00%
2025-08-12 0 0.430 0.430 0.450 0.425 0.435 24,000 10,260 0.4275 0.383 0.383 0.401 0.378 0.387 26,953 0.3807 -5.49%
2025-08-11 0 0.455 0.440 0.475 - - 4,000 1,820 0.4550 0.405 0.392 0.423 - - 4,492 0.4052 0.00%
2025-08-08 0 0.455 0.455 0.460 0.430 0.460 76,000 34,560 0.4547 0.405 0.405 0.410 0.383 0.410 85,350 0.4049 1.11%
2025-08-07 0 0.450 0.450 0.460 0.450 0.455 36,000 16,320 0.4533 0.401 0.401 0.410 0.401 0.405 40,429 0.4037 0.00%
2025-08-06 0 0.450 0.445 0.460 0.445 0.450 116,000 52,160 0.4497 0.401 0.396 0.410 0.396 0.401 130,271 0.4004 1.12%
2025-08-05 0 0.445 0.430 0.450 0.445 0.445 108,000 48,060 0.4450 0.396 0.383 0.401 0.396 0.396 121,287 0.3963 0.00%
2025-08-04 0 0.445 0.445 0.455 - - 0 0 - 0.396 0.396 0.405 - - 0 - 1.14%
2025-08-01 0 0.440 0.440 0.450 0.440 0.440 40,000 17,600 0.4400 0.392 0.392 0.401 0.392 0.392 44,921 0.3918 0.00%
2025-07-31 0 0.440 0.435 0.445 - - 0 0 - 0.392 0.387 0.396 - - 0 - 0.00%
2025-07-30 0 0.440 0.440 0.445 0.435 0.455 140,000 61,620 0.4401 0.392 0.392 0.396 0.387 0.405 157,224 0.3919 -6.38%
2025-07-29 0 0.470 0.455 0.460 0.475 0.475 84,000 39,900 0.4750 0.419 0.405 0.410 0.423 0.423 94,334 0.4230 0.00%
2025-07-28 0 0.470 0.450 0.470 0.445 0.480 88,000 39,640 0.4505 0.419 0.401 0.419 0.396 0.427 98,826 0.4011 1.08%
2025-07-25 0 0.465 0.450 0.470 - - 0 0 - 0.414 0.401 0.419 - - 0 - 0.00%
2025-07-24 0 0.465 0.450 0.470 0.445 0.465 60,000 27,500 0.4583 0.414 0.401 0.419 0.396 0.414 67,382 0.4081 -1.06%
2025-07-23 0 0.470 0.440 0.470 0.440 0.475 432,000 193,880 0.4488 0.419 0.392 0.419 0.392 0.423 485,147 0.3996 4.44%
2025-07-22 0 0.450 0.435 0.455 0.430 0.455 668,000 295,100 0.4418 0.401 0.387 0.405 0.383 0.405 750,182 0.3934 3.45%
2025-07-21 0 0.435 0.410 0.435 0.410 0.445 404,000 171,120 0.4236 0.387 0.365 0.387 0.365 0.396 453,703 0.3772 1.16%
2025-07-18 0 0.430 0.395 0.430 0.390 0.445 776,000 315,960 0.4072 0.383 0.352 0.383 0.347 0.396 871,469 0.3626 -4.44%
2025-07-17 0 0.450 0.430 0.450 0.430 0.455 208,000 92,760 0.4460 0.401 0.383 0.401 0.383 0.405 233,590 0.3971 -4.26%
2025-07-16 0 0.470 0.445 0.495 0.430 0.450 276,000 120,240 0.4357 0.419 0.396 0.441 0.383 0.401 309,955 0.3879 2.17%
2025-07-15 0 0.460 0.460 0.475 0.400 0.500 852,000 389,840 0.4576 0.410 0.410 0.423 0.356 0.445 956,819 0.4074 15.00%
2025-07-14 0 0.400 0.400 0.415 0.400 0.400 24,000 9,600 0.4000 0.356 0.356 0.370 0.356 0.356 26,953 0.3562 1.27%
2025-07-11 0 0.395 0.395 0.420 0.380 0.395 72,000 27,720 0.3850 0.352 0.352 0.374 0.338 0.352 80,858 0.3428 -1.25%
2025-07-10 0 0.400 0.400 0.420 0.400 0.400 16,000 6,400 0.4000 0.356 0.356 0.374 0.356 0.356 17,968 0.3562 0.00%
2025-07-09 0 0.400 0.400 0.415 0.400 0.400 24,000 9,600 0.4000 0.356 0.356 0.370 0.356 0.356 26,953 0.3562 0.00%
2025-07-08 0 0.400 0.395 0.420 0.400 0.400 16,000 6,400 0.4000 0.356 0.352 0.374 0.356 0.356 17,968 0.3562 0.00%
2025-07-07 0 0.400 0.400 0.420 0.400 0.400 36,000 14,400 0.4000 0.356 0.356 0.374 0.356 0.356 40,429 0.3562 1.27%
2025-07-04 0 0.395 0.380 0.420 - - 0 0 - 0.352 0.338 0.374 - - 0 - 0.00%
2025-07-03 0 0.395 0.395 0.415 0.395 0.395 48,000 18,960 0.3950 0.352 0.352 0.370 0.352 0.352 53,905 0.3517 0.00%
2025-07-02 0 0.395 0.395 0.405 0.395 0.425 80,000 32,080 0.4010 0.352 0.352 0.361 0.352 0.378 89,842 0.3571 3.95%
2025-06-30 0 0.380 0.375 0.415 0.380 0.380 24,000 9,120 0.3800 0.338 0.334 0.370 0.338 0.338 26,953 0.3384 1.33%
2025-06-27 0 0.375 0.375 0.420 - - 0 0 - 0.334 0.334 0.374 - - 0 - 0.00%
2025-06-26 0 0.375 0.375 0.425 0.375 0.375 36,000 13,500 0.3750 0.334 0.334 0.378 0.334 0.334 40,429 0.3339 -3.85%
2025-06-25 0 0.390 0.390 0.400 0.380 0.390 96,000 36,920 0.3846 0.347 0.347 0.356 0.338 0.347 107,811 0.3425 2.63%
2025-06-24 0 0.380 0.380 0.400 0.370 0.375 24,000 9,000 0.3750 0.338 0.338 0.356 0.329 0.334 26,953 0.3339 1.33%
2025-06-23 0 0.375 0.375 0.405 0.375 0.375 80,000 30,000 0.3750 0.334 0.334 0.361 0.334 0.334 89,842 0.3339 -5.06%
2025-06-20 0 0.395 0.395 0.400 0.385 0.400 248,000 98,980 0.3991 0.352 0.352 0.356 0.343 0.356 278,511 0.3554 5.33%
2025-06-19 0 0.375 0.375 0.385 0.365 0.375 80,000 29,440 0.3680 0.334 0.334 0.343 0.325 0.334 89,842 0.3277 -5.06%
2025-06-18 0 0.395 0.375 0.395 - - 0 0 - 0.352 0.334 0.352 - - 0 - 0.00%
2025-06-17 0 0.395 0.395 0.405 0.395 0.405 116,000 46,540 0.4012 0.352 0.352 0.361 0.352 0.361 130,271 0.3573 -2.47%
2025-06-16 0 0.405 0.405 0.420 0.405 0.425 1,752,000 736,940 0.4206 0.361 0.361 0.374 0.361 0.378 1,967,543 0.3745 3.85%
2025-06-13 0 0.390 0.390 0.410 0.390 0.400 276,000 109,320 0.3961 0.347 0.347 0.365 0.347 0.356 309,955 0.3527 -7.14%
2025-06-12 0 0.420 0.405 0.420 0.380 0.420 528,000 215,300 0.4078 0.374 0.361 0.374 0.338 0.374 592,958 0.3631 10.53%
2025-06-11 0 0.380 0.380 0.395 0.355 0.385 112,000 42,040 0.3754 0.338 0.338 0.352 0.316 0.343 125,779 0.3342 1.33%
2025-06-10 0 0.375 0.365 0.400 - - 0 0 - 0.334 0.325 0.356 - - 0 - 0.00%
2025-06-09 0 0.375 0.360 0.400 - - 0 0 - 0.334 0.321 0.356 - - 0 - 0.00%
2025-06-06 0 0.375 0.360 0.395 - - 0 0 - 0.334 0.321 0.352 - - 0 - 0.00%
2025-06-05 0 0.375 0.370 0.375 0.370 0.375 44,000 16,460 0.3741 0.334 0.329 0.334 0.329 0.334 49,413 0.3331 0.00%
2025-06-04 0 0.375 0.365 0.400 - - 12,000 4,500 0.3750 0.334 0.325 0.356 - - 13,476 0.3339 0.00%
2025-06-03 0 0.375 0.375 0.400 - - 0 0 - 0.334 0.334 0.356 - - 0 - 1.35%
2025-06-02 0 0.370 0.355 0.400 - - 0 0 - 0.329 0.316 0.356 - - 0 - 0.00%
2025-05-30 0 0.370 0.370 0.400 - - 0 0 - 0.329 0.329 0.356 - - 0 - 0.00%
2025-05-29 0 0.370 0.370 0.400 0.365 0.370 56,000 20,600 0.3679 0.329 0.329 0.356 0.325 0.329 62,889 0.3276 -2.63%
2025-05-28 0 0.380 0.370 0.400 0.380 0.380 88,000 33,440 0.3800 0.338 0.329 0.356 0.338 0.338 98,826 0.3384 2.70%
2025-05-27 0 0.370 0.370 0.400 0.370 0.370 4,000 1,480 0.3700 0.329 0.329 0.356 0.329 0.329 4,492 0.3295 -2.63%
2025-05-26 0 0.380 0.370 0.400 - - 0 0 - 0.338 0.329 0.356 - - 0 - 0.00%
2025-05-23 0 0.380 0.380 0.400 0.380 0.380 12,000 4,560 0.3800 0.338 0.338 0.356 0.338 0.338 13,476 0.3384 0.00%
2025-05-22 0 0.380 0.380 0.410 0.375 0.380 48,000 18,060 0.3763 0.338 0.338 0.365 0.334 0.338 53,905 0.3350 -5.00%
2025-05-21 0 0.400 0.400 0.410 0.400 0.400 48,000 19,200 0.4000 0.356 0.356 0.365 0.356 0.356 53,905 0.3562 0.00%
2025-05-20 0 0.400 0.375 0.400 - - 0 0 - 0.356 0.334 0.356 - - 0 - 0.00%
2025-05-19 0 0.400 0.400 0.405 0.400 0.410 316,000 128,540 0.4068 0.356 0.356 0.361 0.356 0.365 354,876 0.3622 1.27%
2025-05-16 0 0.395 0.395 0.400 0.380 0.390 248,000 96,680 0.3898 0.352 0.352 0.356 0.338 0.347 278,511 0.3471 5.33%
2025-05-15 0 0.375 0.375 0.395 0.370 0.370 8,000 2,960 0.3700 0.334 0.334 0.352 0.329 0.329 8,984 0.3295 -1.32%
2025-05-14 0 0.380 0.370 0.405 0.380 0.380 4,000 1,520 0.3800 0.338 0.329 0.361 0.338 0.338 4,492 0.3384 0.00%
2025-05-13 0 0.380 0.365 0.405 - - 16,000 6,080 0.3800 0.338 0.325 0.361 - - 17,968 0.3384 0.00%
2025-05-12 0 0.380 0.380 0.400 0.380 0.390 176,000 68,440 0.3889 0.338 0.338 0.356 0.338 0.347 197,653 0.3463 -2.56%
2025-05-09 0 0.390 0.375 0.405 - - 0 0 - 0.347 0.334 0.361 - - 0 - 0.00%
2025-05-08 0 0.390 0.390 0.395 0.390 0.395 398,000 155,440 0.3906 0.347 0.347 0.352 0.347 0.352 446,965 0.3478 -3.70%
2025-05-07 0 0.405 0.400 0.405 0.380 0.420 1,308,000 517,420 0.3956 0.361 0.356 0.361 0.338 0.374 1,468,919 0.3522 9.46%
2025-05-06 0 0.370 0.355 0.380 - - 0 0 - 0.329 0.316 0.338 - - 0 - 0.00%
2025-05-02 0 0.370 0.360 0.380 0.370 0.370 20,000 7,400 0.3700 0.329 0.321 0.338 0.329 0.329 22,461 0.3295 -3.90%
2025-04-30 0 0.385 0.375 0.380 0.370 0.385 224,000 84,360 0.3766 0.343 0.334 0.338 0.329 0.343 251,558 0.3354 2.67%
2025-04-29 0 0.375 0.360 0.375 0.355 0.390 508,000 190,240 0.3745 0.334 0.321 0.334 0.316 0.347 570,498 0.3335 5.63%
2025-04-28 0 0.355 0.345 0.365 0.335 0.355 32,000 10,900 0.3406 0.316 0.307 0.325 0.298 0.316 35,937 0.3033 4.41%
2025-04-25 0 0.340 0.335 0.350 0.340 0.350 8,000 2,760 0.3450 0.303 0.298 0.312 0.303 0.312 8,984 0.3072 -5.56%
2025-04-24 0 0.360 0.350 0.380 - - 0 0 - 0.321 0.312 0.338 - - 0 - 0.00%
2025-04-23 0 0.360 0.335 0.365 0.355 0.360 296,000 106,480 0.3597 0.321 0.298 0.325 0.316 0.321 332,416 0.3203 7.46%
2025-04-22 0 0.335 0.335 0.360 0.320 0.350 88,000 29,560 0.3359 0.298 0.298 0.321 0.285 0.312 98,826 0.2991 1.52%
2025-04-17 0 0.330 0.330 0.360 0.325 0.325 16,000 5,200 0.3250 0.294 0.294 0.321 0.289 0.289 17,968 0.2894 -1.49%
2025-04-16 0 0.335 0.325 0.370 - - 0 0 - 0.298 0.289 0.329 - - 0 - 0.00%
2025-04-15 0 0.335 0.335 0.360 - - 0 0 - 0.298 0.298 0.321 - - 0 - 0.00%
2025-04-14 0 0.335 0.330 0.335 - - 0 0 - 0.298 0.294 0.298 - - 0 - 0.00%
2025-04-11 0 0.335 0.325 0.360 - - 0 0 - 0.298 0.289 0.321 - - 0 - 0.00%
2025-04-10 0 0.335 0.335 0.360 0.335 0.335 16,000 5,360 0.3350 0.298 0.298 0.321 0.298 0.298 17,968 0.2983 0.00%
2025-04-09 0 0.335 0.335 0.360 0.320 0.335 16,000 5,180 0.3238 0.298 0.298 0.321 0.285 0.298 17,968 0.2883 4.69%
2025-04-08 0 0.320 0.320 0.330 0.320 0.335 120,000 38,460 0.3205 0.285 0.285 0.294 0.285 0.298 134,763 0.2854 0.00%
2025-04-07 0 0.320 0.320 0.335 0.320 0.325 156,000 50,120 0.3213 0.285 0.285 0.298 0.285 0.289 175,192 0.2861 -4.48%
2025-04-03 0 0.335 0.335 0.345 0.335 0.335 20,000 6,700 0.3350 0.298 0.298 0.307 0.298 0.298 22,461 0.2983 -1.47%
2025-04-02 0 0.340 0.340 0.350 - - 0 0 - 0.303 0.303 0.312 - - 0 - 1.49%
2025-04-01 0 0.335 0.335 0.350 0.335 0.335 16,000 5,360 0.3350 0.298 0.298 0.312 0.298 0.298 17,968 0.2983 0.00%
2025-03-31 0 0.335 0.325 0.345 0.335 0.335 24,000 8,040 0.3350 0.298 0.289 0.307 0.298 0.298 26,953 0.2983 -1.47%
2025-03-28 0 0.340 0.340 0.355 0.335 0.350 44,000 14,980 0.3405 0.303 0.303 0.316 0.298 0.312 49,413 0.3032 -5.56%
2025-03-27 0 0.360 0.345 0.380 0.360 0.360 52,000 18,720 0.3600 0.321 0.307 0.338 0.321 0.321 58,397 0.3206 0.00%
2025-03-26 0 0.360 0.340 0.385 - - 0 0 - 0.321 0.303 0.343 - - 0 - 0.00%
2025-03-25 0 0.360 0.340 0.390 0.360 0.360 84,000 30,240 0.3600 0.321 0.303 0.347 0.321 0.321 94,334 0.3206 0.00%
2025-03-24 0 0.360 0.360 0.385 0.360 0.360 8,000 2,880 0.3600 0.321 0.321 0.343 0.321 0.321 8,984 0.3206 0.00%
2025-03-21 0 0.360 0.360 0.380 0.360 0.360 100,000 36,000 0.3600 0.321 0.321 0.338 0.321 0.321 112,303 0.3206 0.00%
2025-03-20 0 0.360 0.360 0.375 0.360 0.375 260,000 94,920 0.3651 0.321 0.321 0.334 0.321 0.334 291,987 0.3251 -2.70%
2025-03-19 0 0.370 0.365 0.370 0.360 0.370 64,000 23,240 0.3631 0.329 0.325 0.329 0.321 0.329 71,874 0.3233 2.78%
2025-03-18 0 0.360 0.360 0.390 0.340 0.355 68,000 23,420 0.3444 0.321 0.321 0.347 0.303 0.316 76,366 0.3067 0.00%
2025-03-17 0 0.360 0.360 0.370 0.355 0.360 92,000 32,900 0.3576 0.321 0.321 0.329 0.316 0.321 103,318 0.3184 0.00%
2025-03-14 0 0.360 0.360 0.380 0.360 0.370 396,000 143,920 0.3634 0.321 0.321 0.338 0.321 0.329 444,719 0.3236 0.00%
2025-03-13 0 0.360 0.350 0.370 0.340 0.360 64,000 22,560 0.3525 0.321 0.312 0.329 0.303 0.321 71,874 0.3139 0.00%
2025-03-12 0 0.360 0.355 0.370 0.350 0.365 360,000 129,760 0.3604 0.321 0.316 0.329 0.312 0.325 404,290 0.3210 7.46%
2025-03-11 0 0.335 0.335 0.370 0.335 0.335 20,000 6,700 0.3350 0.298 0.298 0.329 0.298 0.298 22,461 0.2983 -1.47%
2025-03-10 0 0.340 0.335 0.370 0.340 0.345 172,000 58,500 0.3401 0.303 0.298 0.329 0.303 0.307 193,161 0.3029 0.00%
2025-03-07 0 0.340 0.340 0.345 0.340 0.340 32,000 10,880 0.3400 0.303 0.303 0.307 0.303 0.303 35,937 0.3028 -1.45%
2025-03-06 0 0.345 0.340 0.345 0.325 0.350 364,000 121,720 0.3344 0.307 0.303 0.307 0.289 0.312 408,782 0.2978 2.99%
2025-03-05 0 0.335 0.325 0.335 0.335 0.335 28,000 9,380 0.3350 0.298 0.289 0.298 0.298 0.298 31,445 0.2983 0.00%
2025-03-04 0 0.335 0.335 0.355 0.330 0.335 20,000 6,660 0.3330 0.298 0.298 0.316 0.294 0.298 22,461 0.2965 -1.47%
2025-03-03 0 0.340 0.330 0.350 0.330 0.340 108,000 36,040 0.3337 0.303 0.294 0.312 0.294 0.303 121,287 0.2971 0.00%
2025-02-28 0 0.340 0.340 0.355 0.340 0.390 436,000 163,180 0.3743 0.303 0.303 0.316 0.303 0.347 489,640 0.3333 0.00%
2025-02-27 0 0.340 0.345 0.380 0.335 0.390 336,000 116,700 0.3473 0.303 0.307 0.338 0.298 0.347 377,337 0.3093 -5.56%
2025-02-26 0 0.360 0.330 0.360 0.320 0.375 792,000 274,600 0.3467 0.321 0.294 0.321 0.285 0.334 889,437 0.3087 12.50%
2025-02-25 0 0.320 0.315 0.325 0.310 0.320 60,000 18,800 0.3133 0.285 0.280 0.289 0.276 0.285 67,382 0.2790 1.59%
2025-02-24 0 0.315 0.310 0.325 0.310 0.315 56,000 17,420 0.3111 0.280 0.276 0.289 0.276 0.280 62,889 0.2770 3.28%
2025-02-21 0 0.305 0.305 0.310 0.295 0.310 80,000 24,200 0.3025 0.272 0.272 0.276 0.263 0.276 89,842 0.2694 0.00%
2025-02-20 0 0.305 0.305 0.315 0.305 0.305 12,000 3,660 0.3050 0.272 0.272 0.280 0.272 0.272 13,476 0.2716 0.00%
2025-02-19 0 0.305 0.305 0.315 0.300 0.305 148,000 45,100 0.3047 0.272 0.272 0.280 0.267 0.272 166,208 0.2713 -1.61%
2025-02-18 0 0.310 0.305 0.315 0.300 0.320 888,000 272,420 0.3068 0.276 0.272 0.280 0.267 0.285 997,248 0.2732 -4.62%
2025-02-17 0 0.325 0.320 0.335 0.320 0.325 32,000 10,300 0.3219 0.289 0.285 0.298 0.285 0.289 35,937 0.2866 0.00%
2025-02-14 0 0.325 0.325 0.335 0.325 0.325 84,000 27,300 0.3250 0.289 0.289 0.298 0.289 0.289 94,334 0.2894 0.00%
2025-02-13 0 0.325 0.325 0.330 0.325 0.325 232,000 76,120 0.3281 0.289 0.289 0.294 0.289 0.289 260,542 0.2922 1.56%
2025-02-12 0 0.320 0.320 0.335 0.320 0.320 8,000 2,600 0.3250 0.285 0.285 0.298 0.285 0.285 8,984 0.2894 -1.54%
2025-02-11 0 0.325 0.325 0.330 0.320 0.325 20,000 6,420 0.3210 0.289 0.289 0.294 0.285 0.289 22,461 0.2858 1.56%
2025-02-10 0 0.320 0.320 0.330 0.320 0.330 20,000 6,440 0.3220 0.285 0.285 0.294 0.285 0.294 22,461 0.2867 0.00%
2025-02-07 0 0.320 0.320 0.330 0.310 0.320 32,000 10,200 0.3188 0.285 0.285 0.294 0.276 0.285 35,937 0.2838 -3.03%
2025-02-06 0 0.330 0.330 0.345 - - 0 0 - 0.294 0.294 0.307 - - 0 - 0.00%
2025-02-05 0 0.330 0.320 0.340 0.330 0.335 8,000 2,660 0.3325 0.294 0.285 0.303 0.294 0.298 8,984 0.2961 -1.49%
2025-02-04 0 0.335 0.335 0.345 - - 0 0 - 0.298 0.298 0.307 - - 0 - 0.00%
2025-02-03 0 0.335 0.330 0.345 0.335 0.335 16,000 5,360 0.3350 0.298 0.294 0.307 0.298 0.298 17,968 0.2983 0.00%
2025-01-28 0 0.335 0.335 0.345 0.335 0.335 8,000 2,680 0.3350 0.298 0.298 0.307 0.298 0.298 8,984 0.2983 0.00%
2025-01-27 0 0.335 0.330 0.345 0.335 0.335 12,000 4,020 0.3350 0.298 0.294 0.307 0.298 0.298 13,476 0.2983 0.00%
2025-01-24 0 0.335 0.330 0.345 0.330 0.335 48,000 15,980 0.3329 0.298 0.294 0.307 0.294 0.298 53,905 0.2964 -2.90%
2025-01-23 0 0.345 0.345 0.350 0.330 0.345 96,000 32,820 0.3419 0.307 0.307 0.312 0.294 0.307 107,811 0.3044 4.55%
2025-01-22 0 0.330 0.330 0.340 - - 0 0 - 0.294 0.294 0.303 - - 0 - 0.00%
2025-01-21 0 0.330 0.320 0.330 0.330 0.330 4,000 1,320 0.3300 0.294 0.285 0.294 0.294 0.294 4,492 0.2938 -4.35%
2025-01-20 0 0.345 0.330 0.345 0.330 0.345 32,000 10,740 0.3356 0.307 0.294 0.307 0.294 0.307 35,937 0.2989 4.55%
2025-01-17 0 0.330 0.330 0.345 0.330 0.330 4,000 1,320 0.3300 0.294 0.294 0.307 0.294 0.294 4,492 0.2938 0.00%
2025-01-16 0 0.330 0.330 0.345 0.330 0.345 60,000 20,400 0.3400 0.294 0.294 0.307 0.294 0.307 67,382 0.3028 0.00%
2025-01-15 0 0.330 0.325 0.345 0.325 0.330 140,000 46,140 0.3296 0.294 0.289 0.307 0.289 0.294 157,224 0.2935 0.00%
2025-01-14 0 0.330 0.330 0.345 - - 0 0 - 0.294 0.294 0.307 - - 0 - 0.00%
2025-01-13 0 0.330 0.330 0.345 - - 0 0 - 0.294 0.294 0.307 - - 0 - 0.00%
2025-01-10 0 0.330 0.330 0.345 - - 0 0 - 0.294 0.294 0.307 - - 0 - 0.00%
2025-01-09 0 0.330 0.330 0.345 0.330 0.330 60,000 19,800 0.3300 0.294 0.294 0.307 0.294 0.294 67,382 0.2938 -2.94%
2025-01-08 0 0.340 0.330 0.340 0.340 0.340 68,000 23,120 0.3400 0.303 0.294 0.303 0.303 0.303 76,366 0.3028 3.03%
2025-01-07 0 0.330 0.330 0.345 0.330 0.330 100,000 33,000 0.3300 0.294 0.294 0.307 0.294 0.294 112,303 0.2938 0.00%
2025-01-06 0 0.330 0.330 0.360 0.330 0.360 12,000 4,200 0.3500 0.294 0.294 0.321 0.294 0.321 13,476 0.3117 -7.04%
2025-01-03 0 0.355 0.330 0.355 - - 0 0 - 0.316 0.294 0.316 - - 0 - -2.74%
2025-01-02 0 0.365 0.330 0.365 - - 0 0 - 0.325 0.294 0.325 - - 0 - -3.95%
2024-12-31 0 0.380 0.320 0.380 0.385 0.385 20,000 7,700 0.3850 0.338 0.285 0.338 0.343 0.343 22,461 0.3428 15.15%
2024-12-30 0 0.330 0.330 0.380 0.330 0.340 300,000 101,480 0.3383 0.294 0.294 0.338 0.294 0.303 336,908 0.3012 -1.49%
2024-12-27 0 0.335 0.325 0.380 0.335 0.335 24,000 8,040 0.3350 0.298 0.289 0.338 0.298 0.298 26,953 0.2983 0.00%
2024-12-24 0 0.335 0.325 0.335 - - 0 0 - 0.298 0.289 0.298 - - 0 - 0.00%
2024-12-23 0 0.335 0.325 0.375 - - 0 0 - 0.298 0.289 0.334 - - 0 - 0.00%
2024-12-20 0 0.335 0.330 0.335 - - 0 0 - 0.298 0.294 0.298 - - 0 - 0.00%
2024-12-19 0 0.335 0.330 0.335 0.335 0.335 28,000 9,380 0.3350 0.298 0.294 0.298 0.298 0.298 31,445 0.2983 0.00%
2024-12-18 0 0.335 0.330 0.335 - - 0 0 - 0.298 0.294 0.298 - - 0 - 0.00%
2024-12-17 0 0.335 0.330 0.335 - - 0 0 - 0.298 0.294 0.298 - - 0 - 0.00%
2024-12-16 0 0.335 0.330 0.370 0.335 0.335 36,000 12,060 0.3350 0.298 0.294 0.329 0.298 0.298 40,429 0.2983 0.00%
2024-12-13 0 0.335 0.335 0.380 0.335 0.335 60,000 20,100 0.3350 0.298 0.298 0.338 0.298 0.298 67,382 0.2983 -2.90%
2024-12-12 0 0.345 0.345 0.375 0.340 0.345 88,000 30,320 0.3445 0.307 0.307 0.334 0.303 0.307 98,826 0.3068 -4.17%
2024-12-11 0 0.385 0.355 0.385 0.380 0.390 64,000 24,500 0.3828 0.321 0.296 0.321 0.316 0.325 76,865 0.3187 1.32%
2024-12-10 0 0.380 0.375 0.380 0.370 0.380 128,000 48,500 0.3789 0.316 0.312 0.316 0.308 0.316 153,730 0.3155 4.11%
2024-12-09 0 0.365 0.365 0.390 0.365 0.390 128,000 49,000 0.3828 0.304 0.304 0.325 0.304 0.325 153,730 0.3187 1.39%
2024-12-06 0 0.360 0.360 0.370 0.355 0.370 64,000 23,620 0.3691 0.300 0.300 0.308 0.296 0.308 76,865 0.3073 0.00%
2024-12-05 0 0.360 0.360 0.380 - - 0 0 - 0.300 0.300 0.316 - - 0 - 0.00%
2024-12-04 0 0.360 0.350 0.375 - - 0 0 - 0.300 0.291 0.312 - - 0 - 0.00%
2024-12-03 0 0.360 0.350 0.360 0.365 0.370 40,000 14,620 0.3655 0.300 0.291 0.300 0.304 0.308 48,041 0.3043 2.86%
2024-12-02 0 0.350 0.345 0.350 0.345 0.350 772,000 269,740 0.3494 0.291 0.287 0.291 0.287 0.291 927,183 0.2909 7.69%
2024-11-29 0 0.325 0.310 0.330 0.300 0.325 364,000 112,940 0.3103 0.271 0.258 0.275 0.250 0.271 437,169 0.2583 1.56%
2024-11-28 0 0.320 0.310 0.330 - - 0 0 - 0.266 0.258 0.275 - - 0 - 0.00%
2024-11-27 0 0.320 0.315 0.320 - - 0 0 - 0.266 0.262 0.266 - - 0 - 0.00%
2024-11-26 0 0.320 0.315 0.330 0.320 0.320 32,000 10,240 0.3200 0.266 0.262 0.275 0.266 0.266 38,432 0.2664 1.59%
2024-11-25 0 0.315 0.315 0.330 0.315 0.315 32,000 10,080 0.3150 0.262 0.262 0.275 0.262 0.262 38,432 0.2623 0.00%
2024-11-22 0 0.315 0.315 0.330 0.315 0.330 52,000 17,100 0.3288 0.262 0.262 0.275 0.262 0.275 62,453 0.2738 -7.35%
2024-11-21 0 0.340 0.330 0.345 - - 0 0 - 0.283 0.275 0.287 - - 0 - 0.00%
2024-11-20 0 0.340 0.330 0.340 - - 0 0 - 0.283 0.275 0.283 - - 0 - -1.45%
2024-11-19 0 0.345 0.330 0.345 - - 0 0 - 0.287 0.275 0.287 - - 0 - 0.00%
2024-11-18 0 0.345 0.330 0.345 0.335 0.345 24,000 8,200 0.3417 0.287 0.275 0.287 0.279 0.287 28,824 0.2845 2.99%
2024-11-15 0 0.335 0.335 0.350 0.335 0.335 52,000 17,420 0.3350 0.279 0.279 0.291 0.279 0.279 62,453 0.2789 0.00%
2024-11-14 0 0.335 0.330 0.335 0.330 0.335 20,000 6,640 0.3320 0.279 0.275 0.279 0.275 0.279 24,020 0.2764 0.00%
2024-11-13 0 0.335 0.335 0.340 0.335 0.335 152,000 52,020 0.3422 0.279 0.279 0.283 0.279 0.279 182,554 0.2850 -4.29%
2024-11-12 0 0.350 0.345 0.350 0.345 0.370 236,000 83,220 0.3526 0.291 0.287 0.291 0.287 0.308 283,439 0.2936 -2.78%
2024-11-11 0 0.360 0.360 0.380 0.350 0.360 44,000 15,720 0.3573 0.300 0.300 0.316 0.291 0.300 52,845 0.2975 0.00%
2024-11-08 0 0.360 0.355 0.370 0.360 0.360 152,000 54,720 0.3600 0.300 0.296 0.308 0.300 0.300 182,554 0.2997 0.00%
2024-11-07 0 0.360 0.360 0.370 0.360 0.360 12,000 4,320 0.3600 0.300 0.300 0.308 0.300 0.300 14,412 0.2997 -1.37%
2024-11-06 0 0.365 0.365 0.400 0.365 0.365 4,000 1,460 0.3650 0.304 0.304 0.333 0.304 0.304 4,804 0.3039 -1.35%
2024-11-05 0 0.370 0.360 0.380 0.360 0.370 72,000 26,360 0.3661 0.308 0.300 0.316 0.300 0.308 86,473 0.3048 2.78%
2024-11-04 0 0.360 0.360 0.370 - - 0 0 - 0.300 0.300 0.308 - - 0 - 0.00%
2024-11-01 0 0.360 0.360 0.385 0.360 0.360 16,000 5,760 0.3600 0.300 0.300 0.321 0.300 0.300 19,216 0.2997 -2.70%
2024-10-31 0 0.370 0.370 0.385 0.365 0.370 200,000 73,940 0.3697 0.308 0.308 0.321 0.304 0.308 240,203 0.3078 0.00%
2024-10-30 0 0.370 0.355 0.370 - - 0 0 - 0.308 0.296 0.308 - - 0 - 0.00%
2024-10-29 0 0.370 0.355 0.370 0.370 0.370 72,000 26,640 0.3700 0.308 0.296 0.308 0.308 0.308 86,473 0.3081 0.00%
2024-10-28 0 0.370 0.355 0.375 0.370 0.370 240,000 88,800 0.3700 0.308 0.296 0.312 0.308 0.308 288,243 0.3081 2.78%
2024-10-25 0 0.360 0.355 0.365 0.360 0.365 88,000 31,780 0.3611 0.300 0.296 0.304 0.300 0.304 105,689 0.3007 -1.37%
2024-10-24 0 0.365 0.365 0.370 0.360 0.360 4,000 1,440 0.3600 0.304 0.304 0.308 0.300 0.300 4,804 0.2997 0.00%
2024-10-23 0 0.365 0.365 0.375 0.365 0.375 112,000 41,320 0.3689 0.304 0.304 0.312 0.304 0.312 134,514 0.3072 -1.35%
2024-10-22 0 0.370 0.360 0.370 0.370 0.370 152,000 56,080 0.3689 0.308 0.300 0.308 0.308 0.308 182,554 0.3072 2.78%
2024-10-21 0 0.360 0.360 0.375 - - 0 0 - 0.300 0.300 0.312 - - 0 - 0.00%
2024-10-18 0 0.360 0.355 0.360 0.360 0.370 32,000 11,640 0.3638 0.300 0.296 0.300 0.300 0.308 38,432 0.3029 0.00%
2024-10-17 0 0.360 0.360 0.370 0.360 0.370 24,000 8,680 0.3617 0.300 0.300 0.308 0.300 0.308 28,824 0.3011 -2.70%
2024-10-16 0 0.370 0.360 0.390 - - 0 0 - 0.308 0.300 0.325 - - 0 - 0.00%
2024-10-15 0 0.370 0.370 0.390 - - 0 0 - 0.308 0.308 0.325 - - 0 - 2.78%
2024-10-14 0 0.360 0.360 0.375 0.360 0.375 16,000 5,880 0.3675 0.300 0.300 0.312 0.300 0.312 19,216 0.3060 0.00%
2024-10-10 0 0.360 0.360 0.385 0.350 0.385 144,000 52,680 0.3658 0.300 0.300 0.321 0.291 0.321 172,946 0.3046 -7.69%
2024-10-09 0 0.390 0.385 0.395 0.385 0.390 20,000 7,720 0.3860 0.325 0.321 0.329 0.321 0.325 24,020 0.3214 1.30%
2024-10-08 0 0.385 0.385 0.390 0.385 0.390 604,000 234,040 0.3875 0.321 0.321 0.325 0.321 0.325 725,413 0.3226 -1.28%
2024-10-07 0 0.390 0.390 0.400 0.375 0.400 656,000 259,240 0.3952 0.325 0.325 0.333 0.312 0.333 787,866 0.3290 4.00%
2024-10-04 0 0.375 0.370 0.375 0.355 0.375 196,000 71,260 0.3636 0.312 0.308 0.312 0.296 0.312 235,399 0.3027 1.35%
2024-10-03 0 0.370 0.370 0.380 0.370 0.370 60,000 22,200 0.3700 0.308 0.308 0.316 0.308 0.308 72,061 0.3081 2.78%
2024-10-02 0 0.360 0.360 0.365 0.360 0.365 276,000 100,360 0.3636 0.300 0.300 0.304 0.300 0.304 331,480 0.3028 -1.37%
2024-09-30 0 0.365 0.360 0.370 0.360 0.365 264,000 95,160 0.3605 0.304 0.300 0.308 0.300 0.304 317,068 0.3001 1.39%
2024-09-27 0 0.360 0.360 0.370 0.350 0.350 80,000 28,000 0.3500 0.300 0.300 0.308 0.291 0.291 96,081 0.2914 2.86%
2024-09-26 0 0.350 0.350 0.355 0.350 0.350 20,000 7,000 0.3500 0.291 0.291 0.296 0.291 0.291 24,020 0.2914 -1.41%
2024-09-25 0 0.355 0.355 0.360 0.355 0.360 88,000 31,460 0.3575 0.296 0.296 0.300 0.296 0.300 105,689 0.2977 -1.39%
2024-09-24 0 0.360 0.360 0.370 0.360 0.360 16,000 5,740 0.3588 0.300 0.300 0.308 0.300 0.300 19,216 0.2987 0.00%
2024-09-23 0 0.360 0.360 0.370 0.360 0.365 52,000 18,740 0.3604 0.300 0.300 0.308 0.300 0.304 62,453 0.3001 1.41%
2024-09-20 0 0.385 0.380 0.390 0.380 0.385 208,000 79,960 0.3844 0.296 0.292 0.299 0.292 0.296 270,922 0.2951 1.32%
2024-09-19 0 0.380 0.380 0.395 0.380 0.380 48,000 18,240 0.3800 0.292 0.292 0.303 0.292 0.292 62,520 0.2917 -1.30%
2024-09-17 0 0.385 0.385 0.395 - - 0 0 - 0.296 0.296 0.303 - - 0 - 1.32%
2024-09-16 0 0.380 0.380 0.395 - - 0 0 - 0.292 0.292 0.303 - - 0 - 0.00%
2024-09-13 0 0.380 0.380 0.390 0.380 0.395 72,000 27,780 0.3858 0.292 0.292 0.299 0.292 0.303 93,781 0.2962 0.00%
2024-09-12 0 0.380 0.380 0.385 0.380 0.395 168,000 65,180 0.3880 0.292 0.292 0.296 0.292 0.303 218,821 0.2979 -3.80%
2024-09-11 0 0.395 0.385 0.400 0.385 0.395 80,000 30,920 0.3865 0.303 0.296 0.307 0.296 0.303 104,201 0.2967 2.60%
2024-09-10 0 0.385 0.375 0.385 - - 32,000 12,320 0.3850 0.296 0.288 0.296 - - 41,680 0.2956 0.00%
2024-09-09 0 0.385 0.385 0.390 - - 4,000 1,500 0.3750 0.296 0.296 0.299 - - 5,210 0.2879 1.32%
2024-09-05 0 0.380 0.380 0.390 0.380 0.385 168,000 64,240 0.3824 0.292 0.292 0.299 0.292 0.296 218,821 0.2936 -1.30%
2024-09-04 0 0.385 0.370 0.385 0.385 0.385 4,000 1,540 0.3850 0.296 0.284 0.296 0.296 0.296 5,210 0.2956 0.00%
2024-09-03 0 0.385 0.370 0.385 - - 0 0 - 0.296 0.284 0.296 - - 0 - 0.00%
2024-09-02 0 0.385 0.375 0.385 - - 0 0 - 0.296 0.288 0.296 - - 0 - 0.00%
2024-08-30 0 0.385 0.380 0.385 0.380 0.390 72,000 27,820 0.3864 0.296 0.292 0.296 0.292 0.299 93,781 0.2966 -2.53%
2024-08-29 0 0.395 0.380 0.400 0.390 0.400 312,000 123,000 0.3942 0.303 0.292 0.307 0.299 0.307 406,383 0.3027 2.60%
2024-08-28 0 0.385 0.380 0.390 - - 0 0 - 0.296 0.292 0.299 - - 0 - 0.00%
2024-08-27 0 0.385 0.380 0.385 0.380 0.385 44,000 16,920 0.3845 0.296 0.292 0.296 0.292 0.296 57,310 0.2952 1.32%
2024-08-26 0 0.380 0.380 0.395 0.375 0.380 8,000 3,020 0.3775 0.292 0.292 0.303 0.288 0.292 10,420 0.2898 0.00%
2024-08-23 0 0.380 0.380 0.395 0.380 0.385 24,000 9,140 0.3808 0.292 0.292 0.303 0.292 0.296 31,260 0.2924 -2.56%
2024-08-22 0 0.390 0.385 0.390 0.390 0.390 56,000 21,840 0.3900 0.299 0.296 0.299 0.299 0.299 72,940 0.2994 -4.88%
2024-08-21 0 0.410 0.385 0.410 0.395 0.415 180,000 73,360 0.4076 0.315 0.296 0.315 0.303 0.319 234,452 0.3129 6.49%
2024-08-20 0 0.385 0.375 0.395 - - 0 0 - 0.296 0.288 0.303 - - 0 - 0.00%
2024-08-19 0 0.385 0.370 0.390 0.385 0.400 48,000 18,740 0.3904 0.296 0.284 0.299 0.296 0.307 62,520 0.2997 -1.28%
2024-08-16 0 0.390 0.385 0.400 - - 0 0 - 0.299 0.296 0.307 - - 0 - 0.00%
2024-08-15 0 0.390 0.385 0.400 0.390 0.390 80,000 31,200 0.3900 0.299 0.296 0.307 0.299 0.299 104,201 0.2994 1.30%
2024-08-14 0 0.385 0.385 0.400 0.385 0.385 12,000 4,620 0.3850 0.296 0.296 0.307 0.296 0.296 15,630 0.2956 0.00%
2024-08-13 0 0.385 0.385 0.400 0.385 0.385 16,000 6,160 0.3850 0.296 0.296 0.307 0.296 0.296 20,840 0.2956 -1.28%
2024-08-12 0 0.390 0.385 0.420 - - 0 0 - 0.299 0.296 0.322 - - 0 - 0.00%
2024-08-09 0 0.390 0.385 0.415 - - 0 0 - 0.299 0.296 0.319 - - 0 - 0.00%
2024-08-08 0 0.390 0.385 0.415 0.390 0.390 116,000 45,240 0.3900 0.299 0.296 0.319 0.299 0.299 151,091 0.2994 0.00%
2024-08-07 0 0.390 0.390 0.415 0.385 0.390 76,000 29,560 0.3889 0.299 0.299 0.319 0.296 0.299 98,991 0.2986 -1.27%
2024-08-06 0 0.395 0.385 0.400 0.395 0.400 104,000 41,440 0.3985 0.303 0.296 0.307 0.303 0.307 135,461 0.3059 0.00%
2024-08-05 0 0.395 0.385 0.400 0.385 0.410 116,000 45,340 0.3909 0.303 0.296 0.307 0.296 0.315 151,091 0.3001 -2.47%
2024-08-02 0 0.405 0.395 0.410 0.395 0.410 612,000 241,940 0.3953 0.311 0.303 0.315 0.303 0.315 797,135 0.3035 -1.22%
2024-08-01 0 0.410 0.400 0.415 0.395 0.415 204,000 82,220 0.4030 0.315 0.307 0.319 0.303 0.319 265,712 0.3094 1.23%
2024-07-31 0 0.405 0.395 0.405 0.395 0.415 116,000 46,820 0.4036 0.311 0.303 0.311 0.303 0.319 151,091 0.3099 -1.22%
2024-07-30 0 0.410 0.395 0.410 0.395 0.410 104,000 41,560 0.3996 0.315 0.303 0.315 0.303 0.315 135,461 0.3068 -1.20%
2024-07-29 0 0.415 0.400 0.415 0.400 0.425 140,000 58,300 0.4164 0.319 0.307 0.319 0.307 0.326 182,351 0.3197 0.00%
2024-07-26 0 0.415 0.400 0.415 0.400 0.415 24,000 9,660 0.4025 0.319 0.307 0.319 0.307 0.319 31,260 0.3090 -1.19%
2024-07-25 0 0.420 0.400 0.420 0.400 0.425 208,000 85,600 0.4115 0.322 0.307 0.322 0.307 0.326 270,922 0.3160 1.20%
2024-07-24 0 0.415 0.395 0.415 0.425 0.425 100,000 42,500 0.4250 0.319 0.303 0.319 0.326 0.326 130,251 0.3263 -2.35%
2024-07-23 0 0.425 0.400 0.425 0.430 0.430 100,000 43,000 0.4300 0.326 0.307 0.326 0.330 0.330 130,251 0.3301 1.19%
2024-07-22 0 0.420 0.395 0.425 0.405 0.425 56,000 23,380 0.4175 0.322 0.303 0.326 0.311 0.326 72,940 0.3205 0.00%
2024-07-19 0 0.420 0.395 0.420 0.395 0.420 120,000 49,180 0.4098 0.322 0.303 0.322 0.303 0.322 156,301 0.3146 3.70%
2024-07-18 0 0.405 0.395 0.410 0.390 0.430 188,000 76,560 0.4072 0.311 0.303 0.315 0.299 0.330 244,872 0.3127 -5.81%
2024-07-17 0 0.430 0.410 0.430 0.410 0.430 76,000 31,560 0.4153 0.330 0.315 0.330 0.315 0.330 98,991 0.3188 2.38%
2024-07-16 0 0.420 0.395 0.420 0.390 0.420 328,000 135,000 0.4116 0.322 0.303 0.322 0.299 0.322 427,223 0.3160 7.69%
2024-07-15 0 0.390 0.385 0.400 - - 0 0 - 0.299 0.296 0.307 - - 0 - 0.00%
2024-07-12 0 0.390 0.390 0.410 - - 0 0 - 0.299 0.299 0.315 - - 0 - 0.00%
2024-07-11 0 0.390 0.390 0.410 0.390 0.390 4,000 1,560 0.3900 0.299 0.299 0.315 0.299 0.299 5,210 0.2994 -3.70%
2024-07-10 0 0.405 0.395 0.405 0.395 0.415 132,000 54,000 0.4091 0.311 0.303 0.311 0.303 0.319 171,931 0.3141 2.53%
2024-07-09 0 0.395 0.390 0.410 0.390 0.425 340,000 134,360 0.3952 0.303 0.299 0.315 0.299 0.326 442,853 0.3034 1.28%
2024-07-08 0 0.390 0.390 0.415 0.390 0.430 220,000 91,920 0.4178 0.299 0.299 0.319 0.299 0.330 286,552 0.3208 0.00%
2024-07-05 0 0.390 0.385 0.390 0.390 0.390 132,000 51,220 0.3880 0.299 0.296 0.299 0.299 0.299 171,931 0.2979 -1.27%
2024-07-04 0 0.395 0.395 0.425 0.395 0.395 8,000 3,160 0.3950 0.303 0.303 0.326 0.303 0.303 10,420 0.3033 0.00%
2024-07-03 0 0.395 0.395 0.410 0.390 0.430 256,000 105,840 0.4134 0.303 0.303 0.315 0.299 0.330 333,442 0.3174 0.00%
2024-07-02 0 0.395 0.380 0.395 0.390 0.405 228,000 90,620 0.3975 0.303 0.292 0.303 0.299 0.311 296,972 0.3051 -2.47%
2024-06-28 0 0.405 0.375 0.415 - - 0 0 - 0.311 0.288 0.319 - - 0 - 0.00%
2024-06-27 0 0.405 0.405 0.410 0.405 0.405 16,000 6,480 0.4050 0.311 0.311 0.315 0.311 0.311 20,840 0.3109 1.25%
2024-06-26 0 0.400 0.395 0.415 0.400 0.430 96,000 39,460 0.4110 0.307 0.303 0.319 0.307 0.330 125,041 0.3156 -1.23%
2024-06-25 0 0.405 0.405 0.420 0.390 0.410 352,000 142,240 0.4041 0.311 0.311 0.322 0.299 0.315 458,483 0.3102 3.85%
2024-06-24 0 0.390 0.380 0.390 0.390 0.405 156,000 61,980 0.3973 0.299 0.292 0.299 0.299 0.311 203,191 0.3050 -1.27%
2024-06-21 0 0.395 0.390 0.410 0.395 0.395 112,000 44,240 0.3950 0.303 0.299 0.315 0.303 0.303 145,881 0.3033 0.00%
2024-06-20 0 0.395 0.370 0.405 0.370 0.400 256,000 100,200 0.3914 0.303 0.284 0.311 0.284 0.307 333,442 0.3005 5.33%
2024-06-19 0 0.375 0.365 0.380 0.370 0.375 160,000 59,260 0.3704 0.288 0.280 0.292 0.284 0.288 208,401 0.2844 2.74%
2024-06-18 0 0.365 0.365 0.385 0.365 0.405 636,000 242,700 0.3816 0.280 0.280 0.296 0.280 0.311 828,396 0.2930 -13.10%
2024-06-17 0 0.420 0.395 0.420 0.350 0.480 1,508,000 624,940 0.4144 0.322 0.303 0.322 0.269 0.369 1,964,183 0.3182 27.27%
2024-06-14 0 0.330 0.330 0.340 0.330 0.340 332,000 109,800 0.3307 0.253 0.253 0.261 0.253 0.261 432,433 0.2539 3.13%
2024-06-13 0 0.320 0.320 0.325 0.310 0.320 280,000 88,980 0.3178 0.246 0.246 0.250 0.238 0.246 364,702 0.2440 3.23%
2024-06-12 0 0.310 0.310 0.315 0.310 0.310 68,000 21,080 0.3100 0.238 0.238 0.242 0.238 0.238 88,571 0.2380 0.00%
2024-06-11 0 0.310 0.310 0.315 0.310 0.310 100,000 31,000 0.3100 0.238 0.238 0.242 0.238 0.238 130,251 0.2380 1.64%
2024-06-07 0 0.305 0.305 0.310 0.305 0.310 116,000 35,480 0.3059 0.234 0.234 0.238 0.234 0.238 151,091 0.2348 0.00%
2024-06-06 0 0.305 0.305 0.315 - - 0 0 - 0.234 0.234 0.242 - - 0 - 0.00%
2024-06-05 0 0.305 0.305 0.320 0.305 0.305 8,000 2,440 0.3050 0.234 0.234 0.246 0.234 0.234 10,420 0.2342 0.00%
2024-06-04 0 0.305 0.300 0.305 0.305 0.305 24,000 7,320 0.3050 0.234 0.230 0.234 0.234 0.234 31,260 0.2342 0.00%
2024-06-03 0 0.305 0.305 0.315 - - 0 0 - 0.234 0.234 0.242 - - 0 - 0.00%
2024-05-31 0 0.305 0.300 0.315 0.305 0.305 96,000 29,280 0.3050 0.234 0.230 0.242 0.234 0.234 125,041 0.2342 0.00%
2024-05-30 0 0.305 0.300 0.305 0.305 0.310 72,000 22,060 0.3064 0.234 0.230 0.234 0.234 0.238 93,781 0.2352 0.00%
2024-05-29 0 0.305 0.305 0.310 0.305 0.305 8,000 2,440 0.3050 0.234 0.234 0.238 0.234 0.234 10,420 0.2342 -1.61%
2024-05-28 0 0.310 0.310 0.320 - - 0 0 - 0.238 0.238 0.246 - - 0 - 0.00%
2024-05-27 0 0.310 0.305 0.320 - - 0 0 - 0.238 0.234 0.246 - - 0 - 0.00%
2024-05-24 0 0.310 0.305 0.320 0.310 0.310 92,000 28,520 0.3100 0.238 0.234 0.246 0.238 0.238 119,831 0.2380 0.00%
2024-05-23 0 0.310 0.305 0.310 0.310 0.310 40,000 12,400 0.3100 0.238 0.234 0.238 0.238 0.238 52,100 0.2380 0.00%
2024-05-22 0 0.310 0.305 0.320 0.300 0.305 60,000 18,140 0.3023 0.238 0.234 0.246 0.230 0.234 78,151 0.2321 0.00%
2024-05-21 0 0.310 0.305 0.315 0.310 0.310 36,000 11,160 0.3100 0.238 0.234 0.242 0.238 0.238 46,890 0.2380 0.00%
2024-05-20 0 0.310 0.310 0.320 0.310 0.310 4,000 1,240 0.3100 0.238 0.238 0.246 0.238 0.238 5,210 0.2380 1.64%
2024-05-17 0 0.305 0.305 0.320 0.300 0.305 148,000 44,640 0.3016 0.234 0.234 0.246 0.230 0.234 192,771 0.2316 0.00%
2024-05-16 0 0.305 0.305 0.310 0.300 0.310 120,000 36,660 0.3055 0.234 0.234 0.238 0.230 0.238 156,301 0.2345 0.00%
2024-05-14 0 0.305 0.305 0.310 0.305 0.315 48,000 15,080 0.3142 0.234 0.234 0.238 0.234 0.242 62,520 0.2412 1.67%
2024-05-13 0 0.300 0.300 0.310 0.300 0.300 32,000 9,600 0.3000 0.230 0.230 0.238 0.230 0.230 41,680 0.2303 0.00%
2024-05-10 0 0.300 0.300 0.320 0.300 0.300 48,000 14,400 0.3000 0.230 0.230 0.246 0.230 0.230 62,520 0.2303 0.00%
2024-05-09 0 0.300 0.300 0.315 0.300 0.300 108,000 32,400 0.3000 0.230 0.230 0.242 0.230 0.230 140,671 0.2303 0.00%
2024-05-08 0 0.300 0.295 0.325 0.290 0.300 128,000 38,280 0.2991 0.230 0.226 0.250 0.223 0.230 166,721 0.2296 0.00%
2024-05-07 0 0.300 0.285 0.300 - - 16,000 4,640 0.2900 0.230 0.219 0.230 - - 20,840 0.2226 0.00%
2024-05-06 0 0.300 0.285 0.300 - - 0 0 - 0.230 0.219 0.230 - - 0 - 0.00%
2024-05-03 0 0.300 0.290 0.300 - - 16,000 4,640 0.2900 0.230 0.223 0.230 - - 20,840 0.2226 0.00%
2024-05-02 0 0.300 0.290 0.300 0.295 0.305 20,000 6,000 0.3000 0.230 0.223 0.230 0.226 0.234 26,050 0.2303 0.00%
2024-04-30 0 0.300 0.290 0.300 0.285 0.300 24,000 6,940 0.2892 0.230 0.223 0.230 0.219 0.230 31,260 0.2220 0.00%
2024-04-29 0 0.300 0.280 0.300 - - 0 0 - 0.230 0.215 0.230 - - 0 - 0.00%
2024-04-26 0 0.300 0.285 0.300 0.300 0.300 60,000 18,000 0.3000 0.230 0.219 0.230 0.230 0.230 78,151 0.2303 0.00%
2024-04-25 0 0.300 0.280 0.300 0.285 0.300 16,000 4,680 0.2925 0.230 0.215 0.230 0.219 0.230 20,840 0.2246 0.00%
2024-04-24 0 0.300 0.290 0.300 - - 0 0 - 0.230 0.223 0.230 - - 0 - 0.00%
2024-04-23 0 0.300 0.290 0.300 - - 12,000 3,660 0.3050 0.230 0.223 0.230 - - 15,630 0.2342 0.00%
2024-04-22 0 0.300 0.290 0.300 - - 0 0 - 0.230 0.223 0.230 - - 0 - -1.64%
2024-04-19 0 0.305 0.290 0.305 - - 0 0 - 0.234 0.223 0.234 - - 0 - -1.61%
2024-04-18 0 0.310 0.295 0.310 0.300 0.310 216,000 65,500 0.3032 0.238 0.226 0.238 0.230 0.238 281,342 0.2328 3.33%
2024-04-17 0 0.300 0.285 0.300 0.300 0.300 8,000 2,400 0.3000 0.230 0.219 0.230 0.230 0.230 10,420 0.2303 0.00%
2024-04-16 0 0.300 0.290 0.300 0.290 0.300 144,000 42,120 0.2925 0.230 0.223 0.230 0.223 0.230 187,561 0.2246 5.26%
2024-04-15 0 0.285 0.285 0.300 - - 0 0 - 0.219 0.219 0.230 - - 0 - 0.00%
2024-04-12 0 0.285 0.285 0.295 0.285 0.285 72,000 20,520 0.2850 0.219 0.219 0.226 0.219 0.219 93,781 0.2188 1.79%
2024-04-11 0 0.280 0.280 0.285 0.280 0.280 28,000 7,840 0.2800 0.215 0.215 0.219 0.215 0.215 36,470 0.2150 -1.75%
2024-04-10 0 0.285 0.280 0.290 0.280 0.280 8,000 2,240 0.2800 0.219 0.215 0.223 0.215 0.215 10,420 0.2150 0.00%
2024-04-09 0 0.285 0.280 0.295 0.280 0.280 60,000 16,800 0.2800 0.219 0.215 0.226 0.215 0.215 78,151 0.2150 0.00%
2024-04-08 0 0.285 0.280 0.300 0.285 0.285 44,000 12,540 0.2850 0.219 0.215 0.230 0.219 0.219 57,310 0.2188 0.00%
2024-04-05 0 0.285 0.285 0.295 0.280 0.285 60,000 16,860 0.2810 0.219 0.219 0.226 0.215 0.219 78,151 0.2157 0.00%
2024-04-03 0 0.285 0.280 0.290 0.280 0.290 196,000 55,820 0.2848 0.219 0.215 0.223 0.215 0.223 255,292 0.2187 -3.39%
2024-04-02 0 0.295 0.280 0.300 - - 0 0 - 0.226 0.215 0.230 - - 0 - 0.00%
2024-03-28 0 0.295 0.280 0.305 - - 0 0 - 0.226 0.215 0.234 - - 0 - 0.00%
2024-03-27 0 0.295 0.290 0.305 - - 0 0 - 0.226 0.223 0.234 - - 0 - 0.00%
2024-03-26 0 0.295 0.280 0.305 0.295 0.310 24,000 7,380 0.3075 0.226 0.215 0.234 0.226 0.238 31,260 0.2361 -3.28%
2024-03-25 0 0.305 0.295 0.310 0.310 0.310 40,000 12,400 0.3100 0.234 0.226 0.238 0.238 0.238 52,100 0.2380 0.00%
2024-03-22 0 0.305 0.295 0.310 - - 0 0 - 0.234 0.226 0.238 - - 0 - 0.00%
2024-03-21 0 0.305 0.300 0.310 0.300 0.300 20,000 6,000 0.3000 0.234 0.230 0.238 0.230 0.230 26,050 0.2303 -1.61%
2024-03-20 0 0.310 0.305 0.320 0.305 0.305 4,000 1,220 0.3050 0.238 0.234 0.246 0.234 0.234 5,210 0.2342 -1.59%
2024-03-19 0 0.315 0.300 0.315 - - 0 0 - 0.242 0.230 0.242 - - 0 - 0.00%
2024-03-18 0 0.315 0.300 0.315 0.315 0.315 64,000 20,160 0.3150 0.242 0.230 0.242 0.242 0.242 83,361 0.2418 -1.56%
2024-03-15 0 0.320 0.305 0.330 0.295 0.320 16,000 4,820 0.3013 0.246 0.234 0.253 0.226 0.246 20,840 0.2313 3.23%
2024-03-14 0 0.310 0.305 0.330 0.310 0.310 36,000 11,160 0.3100 0.238 0.234 0.253 0.238 0.238 46,890 0.2380 0.00%
2024-03-13 0 0.310 0.300 0.310 0.305 0.310 144,000 44,420 0.3085 0.238 0.230 0.238 0.234 0.238 187,561 0.2368 3.33%
2024-03-12 0 0.300 0.300 0.305 0.295 0.300 64,000 19,180 0.2997 0.230 0.230 0.234 0.226 0.230 83,361 0.2301 1.69%
2024-03-11 0 0.295 0.290 0.310 0.290 0.290 32,000 9,260 0.2894 0.226 0.223 0.238 0.223 0.223 41,680 0.2222 -1.67%
2024-03-08 0 0.300 0.300 0.330 0.295 0.300 8,000 2,380 0.2975 0.230 0.230 0.253 0.226 0.230 10,420 0.2284 1.69%
2024-03-07 0 0.295 0.280 0.305 - - 4,000 1,180 0.2950 0.226 0.215 0.234 - - 5,210 0.2265 0.00%
2024-03-06 0 0.295 0.295 0.300 0.275 0.300 76,000 22,020 0.2897 0.226 0.226 0.230 0.211 0.230 98,991 0.2224 -3.28%
2024-03-05 0 0.305 0.300 0.330 0.305 0.305 48,000 14,640 0.3050 0.234 0.230 0.253 0.234 0.234 62,520 0.2342 1.67%
2024-03-04 0 0.300 0.300 0.305 0.300 0.300 56,000 16,800 0.3000 0.230 0.230 0.234 0.230 0.230 72,940 0.2303 0.00%
2024-03-01 0 0.300 0.300 0.305 0.300 0.300 16,000 4,800 0.3000 0.230 0.230 0.234 0.230 0.230 20,840 0.2303 -1.64%
2024-02-29 0 0.305 0.300 0.305 0.305 0.305 4,000 1,220 0.3050 0.234 0.230 0.234 0.234 0.234 5,210 0.2342 0.00%
2024-02-28 0 0.305 0.300 0.305 - - 0 0 - 0.234 0.230 0.234 - - 0 - 0.00%
2024-02-27 0 0.305 0.300 0.310 0.300 0.305 104,000 31,680 0.3046 0.234 0.230 0.238 0.230 0.234 135,461 0.2339 -1.61%
2024-02-26 0 0.310 0.305 0.310 - - 0 0 - 0.238 0.234 0.238 - - 0 - 0.00%
2024-02-23 0 0.310 0.305 0.310 - - 0 0 - 0.238 0.234 0.238 - - 0 - 0.00%
2024-02-22 0 0.310 0.305 0.315 0.300 0.310 176,000 53,980 0.3067 0.238 0.234 0.242 0.230 0.238 229,242 0.2355 0.00%
2024-02-21 0 0.310 0.310 0.315 0.300 0.310 80,000 24,360 0.3045 0.238 0.238 0.242 0.230 0.238 104,201 0.2338 1.64%
2024-02-20 0 0.305 0.305 0.315 0.305 0.305 16,000 4,880 0.3050 0.234 0.234 0.242 0.234 0.234 20,840 0.2342 0.00%
2024-02-19 0 0.305 0.305 0.335 0.305 0.305 4,000 1,220 0.3050 0.234 0.234 0.257 0.234 0.234 5,210 0.2342 -1.61%
2024-02-16 0 0.310 0.305 0.325 0.305 0.305 12,000 3,660 0.3050 0.238 0.234 0.250 0.234 0.234 15,630 0.2342 -3.12%
2024-02-15 0 0.320 0.305 0.330 0.305 0.320 32,000 9,820 0.3069 0.246 0.234 0.253 0.234 0.246 41,680 0.2356 4.92%
2024-02-14 0 0.305 0.305 0.320 - - 0 0 - 0.234 0.234 0.246 - - 0 - 0.00%
2024-02-09 0 0.305 0.305 0.320 - - 0 0 - 0.234 0.234 0.246 - - 0 - 0.00%
2024-02-08 0 0.305 0.305 0.320 - - 0 0 - 0.234 0.234 0.246 - - 0 - 0.00%
2024-02-07 0 0.305 0.305 0.320 - - 0 0 - 0.234 0.234 0.246 - - 0 - 0.00%
2024-02-06 0 0.305 0.305 0.310 0.305 0.305 24,000 7,320 0.3050 0.234 0.234 0.238 0.234 0.234 31,260 0.2342 0.00%
2024-02-05 0 0.305 0.305 0.320 0.305 0.310 48,000 14,860 0.3096 0.234 0.234 0.246 0.234 0.238 62,520 0.2377 -1.61%
2024-02-02 0 0.310 0.310 0.335 0.310 0.310 12,000 3,720 0.3100 0.238 0.238 0.257 0.238 0.238 15,630 0.2380 -1.59%
2024-02-01 0 0.315 0.310 0.335 - - 0 0 - 0.242 0.238 0.257 - - 0 - 0.00%
2024-01-31 0 0.315 0.310 0.335 - - 0 0 - 0.242 0.238 0.257 - - 0 - 0.00%
2024-01-30 0 0.315 0.310 0.315 0.315 0.315 120,000 37,800 0.3150 0.242 0.238 0.242 0.242 0.242 156,301 0.2418 1.61%
2024-01-29 0 0.310 0.310 0.320 0.310 0.330 40,000 12,480 0.3120 0.238 0.238 0.246 0.238 0.253 52,100 0.2395 -3.12%
2024-01-26 0 0.320 0.310 0.320 - - 0 0 - 0.246 0.238 0.246 - - 0 - 0.00%
2024-01-25 0 0.320 0.310 0.335 0.315 0.315 4,000 1,260 0.3150 0.246 0.238 0.257 0.242 0.242 5,210 0.2418 0.00%
2024-01-24 0 0.320 0.315 0.320 - - 0 0 - 0.246 0.242 0.246 - - 0 - 0.00%
2024-01-23 0 0.320 0.320 0.330 - - 0 0 - 0.246 0.246 0.253 - - 0 - 1.59%
2024-01-22 0 0.315 0.315 0.330 0.315 0.315 44,000 13,860 0.3150 0.242 0.242 0.253 0.242 0.242 57,310 0.2418 0.00%
2024-01-19 0 0.315 0.310 0.315 - - 0 0 - 0.242 0.238 0.242 - - 0 - 0.00%
2024-01-18 0 0.315 0.310 0.315 - - 0 0 - 0.242 0.238 0.242 - - 0 - 0.00%
2024-01-17 0 0.315 0.310 0.320 0.310 0.320 316,000 99,960 0.3163 0.242 0.238 0.246 0.238 0.246 411,593 0.2429 -3.08%
2024-01-16 0 0.325 0.320 0.335 - - 0 0 - 0.250 0.246 0.257 - - 0 - 0.00%
2024-01-15 0 0.325 0.320 0.330 0.315 0.345 36,000 11,460 0.3183 0.250 0.246 0.253 0.242 0.265 46,890 0.2444 3.17%
2024-01-12 0 0.315 0.315 0.335 - - 0 0 - 0.242 0.242 0.257 - - 0 - 0.00%
2024-01-11 0 0.315 0.315 0.345 0.315 0.315 20,000 6,300 0.3150 0.242 0.242 0.265 0.242 0.242 26,050 0.2418 -4.55%
2024-01-10 0 0.330 0.310 0.330 - - 0 0 - 0.253 0.238 0.253 - - 0 - 0.00%
2024-01-09 0 0.330 0.325 0.330 - - 0 0 - 0.253 0.250 0.253 - - 0 - 0.00%
2024-01-08 0 0.330 0.315 0.330 0.330 0.330 44,000 14,520 0.3300 0.253 0.242 0.253 0.253 0.253 57,310 0.2534 0.00%
2024-01-05 0 0.330 0.330 0.350 0.330 0.335 20,000 6,640 0.3320 0.253 0.253 0.269 0.253 0.257 26,050 0.2549 -4.35%
2024-01-04 0 0.345 0.325 0.345 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2024-01-03 0 0.345 0.340 0.345 0.320 0.345 112,000 37,880 0.3382 0.265 0.261 0.265 0.246 0.265 145,881 0.2597 2.99%
2024-01-02 0 0.335 0.320 0.340 0.335 0.335 260,000 87,100 0.3350 0.257 0.246 0.261 0.257 0.257 338,652 0.2572 3.08%
2023-12-29 0 0.325 0.320 0.335 0.320 0.330 184,000 59,700 0.3245 0.250 0.246 0.257 0.246 0.253 239,662 0.2491 3.17%
2023-12-28 0 0.315 0.315 0.330 0.315 0.315 8,000 2,520 0.3150 0.242 0.242 0.253 0.242 0.242 10,420 0.2418 0.00%
2023-12-27 0 0.315 0.315 0.325 0.305 0.315 24,000 7,520 0.3133 0.242 0.242 0.250 0.234 0.242 31,260 0.2406 3.28%
2023-12-22 0 0.305 0.305 0.325 0.305 0.315 68,000 21,260 0.3126 0.234 0.234 0.250 0.234 0.242 88,571 0.2400 -3.17%
2023-12-21 0 0.315 0.315 0.335 0.315 0.315 48,000 15,120 0.3150 0.242 0.242 0.257 0.242 0.242 62,520 0.2418 0.00%
2023-12-20 0 0.315 0.315 0.325 0.310 0.320 84,000 26,380 0.3140 0.242 0.242 0.250 0.238 0.246 109,411 0.2411 -5.97%
2023-12-19 0 0.335 0.315 0.335 0.335 0.335 148,000 49,580 0.3350 0.257 0.242 0.257 0.257 0.257 192,771 0.2572 1.52%
2023-12-18 0 0.330 0.315 0.340 - - 0 0 - 0.253 0.242 0.261 - - 0 - 0.00%
2023-12-15 0 0.330 0.315 0.340 0.330 0.330 112,000 36,960 0.3300 0.253 0.242 0.261 0.253 0.253 145,881 0.2534 0.00%
2023-12-14 0 0.330 0.310 0.330 0.330 0.330 68,000 22,440 0.3300 0.253 0.238 0.253 0.253 0.253 88,571 0.2534 6.45%
2023-12-13 0 0.310 0.295 0.330 - - 0 0 - 0.238 0.226 0.253 - - 0 - 0.00%
2023-12-12 0 0.310 0.295 0.320 - - 0 0 - 0.238 0.226 0.246 - - 0 - 0.00%
2023-12-11 0 0.310 0.310 0.315 0.310 0.315 104,000 32,460 0.3121 0.238 0.238 0.242 0.238 0.242 135,461 0.2396 1.64%
2023-12-08 0 0.305 0.305 0.330 0.305 0.320 60,000 18,900 0.3150 0.234 0.234 0.253 0.234 0.246 78,151 0.2418 -3.17%
2023-12-07 0 0.340 0.340 0.345 0.340 0.340 100,000 34,000 0.3400 0.242 0.242 0.245 0.242 0.242 140,588 0.2418 1.49%
2023-12-06 0 0.335 0.335 0.350 0.335 0.335 32,000 10,720 0.3350 0.238 0.238 0.249 0.238 0.238 44,988 0.2383 0.00%
2023-12-05 0 0.335 0.330 0.340 0.335 0.335 20,000 6,700 0.3350 0.238 0.235 0.242 0.238 0.238 28,118 0.2383 1.52%
2023-12-04 0 0.330 0.325 0.345 0.310 0.315 108,000 33,720 0.3122 0.235 0.231 0.245 0.221 0.224 151,835 0.2221 0.00%
2023-12-01 0 0.330 0.330 0.365 0.330 0.330 8,000 2,640 0.3300 0.235 0.235 0.260 0.235 0.235 11,247 0.2347 0.00%
2023-11-30 0 0.330 0.330 0.370 0.330 0.365 60,000 20,080 0.3347 0.235 0.235 0.263 0.235 0.260 84,353 0.2380 0.00%
2023-11-29 0 0.330 0.330 0.355 0.320 0.330 340,000 111,780 0.3288 0.235 0.235 0.253 0.228 0.235 478,000 0.2338 1.54%
2023-11-28 0 0.325 0.320 0.325 0.320 0.325 172,000 55,700 0.3238 0.231 0.228 0.231 0.228 0.231 241,812 0.2303 4.84%
2023-11-27 0 0.310 0.310 0.365 0.310 0.310 20,000 6,200 0.3100 0.221 0.221 0.260 0.221 0.221 28,118 0.2205 0.00%
2023-11-24 0 0.310 0.310 0.315 0.310 0.310 16,000 4,960 0.3100 0.221 0.221 0.224 0.221 0.221 22,494 0.2205 -1.59%
2023-11-23 0 0.315 0.310 0.315 - - 0 0 - 0.224 0.221 0.224 - - 0 - 0.00%
2023-11-22 0 0.315 0.315 0.355 0.315 0.315 100,000 31,500 0.3150 0.224 0.224 0.253 0.224 0.224 140,588 0.2241 0.00%
2023-11-21 0 0.315 0.310 0.350 0.310 0.315 28,000 8,760 0.3129 0.224 0.221 0.249 0.221 0.224 39,365 0.2225 1.61%
2023-11-20 0 0.310 0.310 0.355 0.310 0.310 4,000 1,240 0.3100 0.221 0.221 0.253 0.221 0.221 5,624 0.2205 -1.59%
2023-11-17 0 0.315 0.300 0.320 - - 0 0 - 0.224 0.213 0.228 - - 0 - 0.00%
2023-11-16 0 0.315 0.295 0.320 - - 0 0 - 0.224 0.210 0.228 - - 0 - 0.00%
2023-11-15 0 0.315 0.300 0.315 0.320 0.320 20,000 6,400 0.3200 0.224 0.213 0.224 0.228 0.228 28,118 0.2276 0.00%
2023-11-14 0 0.315 0.300 0.320 0.305 0.315 36,000 11,020 0.3061 0.224 0.213 0.228 0.217 0.224 50,612 0.2177 3.28%
2023-11-13 0 0.305 0.290 0.305 - - 0 0 - 0.217 0.206 0.217 - - 0 - 0.00%
2023-11-10 0 0.305 0.305 0.315 - - 0 0 - 0.217 0.217 0.224 - - 0 - 0.00%
2023-11-09 0 0.305 0.300 0.315 - - 0 0 - 0.217 0.213 0.224 - - 0 - 1.67%
2023-11-08 0 0.300 0.285 0.305 0.300 0.300 28,000 8,400 0.3000 0.213 0.203 0.217 0.213 0.213 39,365 0.2134 0.00%
2023-11-07 0 0.300 0.295 0.315 - - 4,000 1,180 0.2950 0.213 0.210 0.224 - - 5,624 0.2098 1.69%
2023-11-06 0 0.295 0.290 0.295 - - 0 0 - 0.210 0.206 0.210 - - 0 - 0.00%
2023-11-03 0 0.295 0.290 0.300 0.295 0.295 20,000 5,900 0.2950 0.210 0.206 0.213 0.210 0.210 28,118 0.2098 1.72%
2023-11-02 0 0.290 0.265 0.290 - - 0 0 - 0.206 0.188 0.206 - - 0 - -1.69%
2023-11-01 0 0.295 0.275 0.300 0.295 0.295 32,000 9,440 0.2950 0.210 0.196 0.213 0.210 0.210 44,988 0.2098 0.00%
2023-10-31 0 0.295 0.270 0.295 0.295 0.295 24,000 6,700 0.2792 0.210 0.192 0.210 0.210 0.210 33,741 0.1986 0.00%
2023-10-30 0 0.295 0.280 0.305 0.265 0.310 96,000 27,240 0.2838 0.210 0.199 0.217 0.188 0.221 134,965 0.2018 -3.28%
2023-10-27 0 0.305 0.300 0.315 - - 0 0 - 0.217 0.213 0.224 - - 0 - 0.00%
2023-10-26 0 0.305 0.275 0.310 0.300 0.310 96,000 29,480 0.3071 0.217 0.196 0.221 0.213 0.221 134,965 0.2184 -3.17%
2023-10-25 0 0.315 0.310 0.315 0.315 0.315 64,000 20,160 0.3150 0.224 0.221 0.224 0.224 0.224 89,976 0.2241 0.00%
2023-10-24 0 0.315 0.315 0.320 - - 0 0 - 0.224 0.224 0.228 - - 0 - 0.00%
2023-10-20 0 0.315 0.310 0.325 - - 0 0 - 0.224 0.221 0.231 - - 0 - 0.00%
2023-10-19 0 0.315 0.315 0.325 0.315 0.325 84,000 27,060 0.3221 0.224 0.224 0.231 0.224 0.231 118,094 0.2291 0.00%
2023-10-18 0 0.315 0.315 0.330 0.315 0.325 32,000 10,240 0.3200 0.224 0.224 0.235 0.224 0.231 44,988 0.2276 -1.56%
2023-10-17 0 0.320 0.320 0.330 0.315 0.320 56,000 17,880 0.3193 0.228 0.228 0.235 0.224 0.228 78,729 0.2271 0.00%
2023-10-16 0 0.320 0.315 0.320 0.320 0.320 48,000 15,360 0.3200 0.228 0.224 0.228 0.228 0.228 67,482 0.2276 -3.03%
2023-10-13 0 0.330 0.315 0.370 - - 0 0 - 0.235 0.224 0.263 - - 0 - 0.00%
2023-10-12 0 0.330 0.325 0.370 0.330 0.330 4,000 1,320 0.3300 0.235 0.231 0.263 0.235 0.235 5,624 0.2347 0.00%
2023-10-11 0 0.330 0.320 0.370 - - 0 0 - 0.235 0.228 0.263 - - 0 - 0.00%
2023-10-10 0 0.330 0.330 0.370 - - 0 0 - 0.235 0.235 0.263 - - 0 - 0.00%
2023-10-09 0 0.330 0.330 0.370 0.330 0.330 28,000 9,240 0.3300 0.235 0.235 0.263 0.235 0.235 39,365 0.2347 0.00%
2023-10-06 0 0.330 0.330 0.340 0.330 0.330 20,000 6,680 0.3340 0.235 0.235 0.242 0.235 0.235 28,118 0.2376 0.00%
2023-10-05 0 0.330 0.325 0.330 0.320 0.330 56,000 18,160 0.3243 0.235 0.231 0.235 0.228 0.235 78,729 0.2307 3.13%
2023-10-04 0 0.320 0.320 0.330 0.320 0.320 8,000 2,560 0.3200 0.228 0.228 0.235 0.228 0.228 11,247 0.2276 0.00%
2023-10-03 0 0.320 0.315 0.350 0.315 0.320 36,000 11,360 0.3156 0.228 0.224 0.249 0.224 0.228 50,612 0.2245 0.00%
2023-09-29 0 0.320 0.315 0.370 0.315 0.320 28,000 8,880 0.3171 0.228 0.224 0.263 0.224 0.228 39,365 0.2256 0.00%
2023-09-28 0 0.320 0.310 0.320 0.320 0.330 36,000 11,780 0.3272 0.228 0.221 0.228 0.228 0.235 50,612 0.2328 1.59%
2023-09-27 0 0.315 0.315 0.330 0.315 0.325 16,000 5,080 0.3175 0.224 0.224 0.235 0.224 0.231 22,494 0.2258 -4.55%
2023-09-26 0 0.330 0.330 0.345 0.330 0.340 40,000 13,320 0.3330 0.235 0.235 0.245 0.235 0.242 56,235 0.2369 -5.71%
2023-09-25 0 0.350 0.330 0.350 0.350 0.380 36,000 12,840 0.3567 0.249 0.235 0.249 0.249 0.270 50,612 0.2537 -2.78%
2023-09-22 0 0.385 0.380 0.385 0.360 0.390 280,000 105,080 0.3753 0.256 0.253 0.256 0.239 0.259 420,984 0.2496 10.00%
2023-09-21 0 0.350 0.345 0.360 0.340 0.350 108,000 37,440 0.3467 0.233 0.229 0.239 0.226 0.233 162,379 0.2306 2.94%
2023-09-20 0 0.340 0.340 0.370 0.340 0.350 236,000 80,860 0.3426 0.226 0.226 0.246 0.226 0.233 354,829 0.2279 0.00%
2023-09-19 0 0.340 0.325 0.345 0.330 0.340 80,000 26,700 0.3338 0.226 0.216 0.229 0.219 0.226 120,281 0.2220 6.25%
2023-09-18 0 0.320 0.320 0.325 0.320 0.320 20,000 6,400 0.3200 0.213 0.213 0.216 0.213 0.213 30,070 0.2128 0.00%
2023-09-15 0 0.320 0.320 0.330 0.320 0.320 44,000 14,800 0.3364 0.213 0.213 0.219 0.213 0.213 66,155 0.2237 0.00%
2023-09-14 0 0.320 0.315 0.325 0.310 0.320 72,000 22,680 0.3150 0.213 0.210 0.216 0.206 0.213 108,253 0.2095 -1.54%
2023-09-13 0 0.325 0.310 0.325 0.315 0.325 48,000 15,200 0.3167 0.216 0.206 0.216 0.210 0.216 72,169 0.2106 0.00%
2023-09-12 0 0.325 0.325 0.335 - - 0 0 - 0.216 0.216 0.223 - - 0 - 0.00%
2023-09-11 0 0.325 0.310 0.330 - - 0 0 - 0.216 0.206 0.219 - - 0 - 0.00%
2023-09-07 0 0.325 0.315 0.325 - - 0 0 - 0.216 0.210 0.216 - - 0 - 0.00%
2023-09-06 0 0.325 0.325 0.330 0.315 0.325 136,000 43,300 0.3184 0.216 0.216 0.219 0.210 0.216 204,478 0.2118 1.56%
2023-09-05 0 0.320 0.320 0.330 0.320 0.320 128,000 40,960 0.3200 0.213 0.213 0.219 0.213 0.213 192,450 0.2128 0.00%
2023-09-04 0 0.320 0.320 0.325 0.320 0.320 64,000 20,480 0.3200 0.213 0.213 0.216 0.213 0.213 96,225 0.2128 0.00%
2023-08-31 0 0.320 0.310 0.320 - - 0 0 - 0.213 0.206 0.213 - - 0 - 0.00%
2023-08-30 0 0.320 0.305 0.320 - - 1,000 290 0.2900 0.213 0.203 0.213 - - 1,504 0.1929 0.00%
2023-08-29 0 0.320 0.305 0.320 - - 0 0 - 0.213 0.203 0.213 - - 0 - 0.00%
2023-08-28 0 0.320 0.315 0.340 0.315 0.335 64,000 20,560 0.3213 0.213 0.210 0.226 0.210 0.223 96,225 0.2137 -1.54%
2023-08-25 0 0.325 0.315 0.335 - - 0 0 - 0.216 0.210 0.223 - - 0 - 0.00%
2023-08-24 0 0.325 0.310 0.325 0.305 0.325 72,000 22,340 0.3103 0.216 0.206 0.216 0.203 0.216 108,253 0.2064 3.17%
2023-08-23 0 0.315 0.300 0.325 0.315 0.315 60,000 18,900 0.3150 0.210 0.200 0.216 0.210 0.210 90,211 0.2095 0.00%
2023-08-22 0 0.315 0.300 0.320 0.315 0.315 48,000 15,120 0.3150 0.210 0.200 0.213 0.210 0.210 72,169 0.2095 0.00%
2023-08-21 0 0.315 0.300 0.315 0.315 0.315 32,000 10,080 0.3150 0.210 0.200 0.210 0.210 0.210 48,112 0.2095 0.00%
2023-08-18 0 0.315 0.310 0.340 - - 16,000 5,040 0.3150 0.210 0.206 0.226 - - 24,056 0.2095 0.00%
2023-08-17 0 0.315 0.305 0.315 0.315 0.315 60,000 18,900 0.3150 0.210 0.203 0.210 0.210 0.210 90,211 0.2095 0.00%
2023-08-16 0 0.315 0.305 0.320 0.310 0.310 60,000 18,600 0.3100 0.210 0.203 0.213 0.206 0.206 90,211 0.2062 0.00%
2023-08-15 0 0.315 0.305 0.315 - - 0 0 - 0.210 0.203 0.210 - - 0 - 0.00%
2023-08-14 0 0.315 0.310 0.320 0.315 0.320 192,000 61,320 0.3194 0.210 0.206 0.213 0.210 0.213 288,675 0.2124 -3.08%
2023-08-11 0 0.325 0.325 0.335 0.325 0.325 8,000 2,600 0.3250 0.216 0.216 0.223 0.216 0.216 12,028 0.2162 -2.99%
2023-08-10 0 0.335 0.325 0.335 0.335 0.335 12,000 4,020 0.3350 0.223 0.216 0.223 0.223 0.223 18,042 0.2228 1.52%
2023-08-09 0 0.330 0.325 0.345 - - 0 0 - 0.219 0.216 0.229 - - 0 - 0.00%
2023-08-08 0 0.330 0.325 0.345 0.330 0.330 40,000 13,200 0.3300 0.219 0.216 0.229 0.219 0.219 60,141 0.2195 0.00%
2023-08-07 0 0.330 0.325 0.345 - - 0 0 - 0.219 0.216 0.229 - - 0 - 0.00%
2023-08-04 0 0.330 0.330 0.340 0.330 0.340 92,000 30,680 0.3335 0.219 0.219 0.226 0.219 0.226 138,323 0.2218 0.00%
2023-08-03 0 0.330 0.320 0.345 - - 0 0 - 0.219 0.213 0.229 - - 0 - 0.00%
2023-08-02 0 0.330 0.320 0.340 - - 0 0 - 0.219 0.213 0.226 - - 0 - 0.00%
2023-08-01 0 0.330 0.325 0.345 0.330 0.330 16,000 5,280 0.3300 0.219 0.216 0.229 0.219 0.219 24,056 0.2195 -2.94%
2023-07-31 0 0.340 0.325 0.340 - - 0 0 - 0.226 0.216 0.226 - - 0 - 0.00%
2023-07-28 0 0.340 0.320 0.345 0.330 0.340 336,000 114,200 0.3399 0.226 0.213 0.229 0.219 0.226 505,180 0.2261 3.03%
2023-07-27 0 0.330 0.315 0.335 0.330 0.345 96,000 32,060 0.3340 0.219 0.210 0.223 0.219 0.229 144,337 0.2221 0.00%
2023-07-26 0 0.330 0.315 0.335 - - 0 0 - 0.219 0.210 0.223 - - 0 - 0.00%
2023-07-25 0 0.330 0.320 0.340 0.330 0.340 124,000 41,540 0.3350 0.219 0.213 0.226 0.219 0.226 186,436 0.2228 3.13%
2023-07-24 0 0.320 0.320 0.330 0.320 0.325 120,000 38,600 0.3217 0.213 0.213 0.219 0.213 0.216 180,422 0.2139 0.00%
2023-07-21 0 0.320 0.305 0.330 - - 0 0 - 0.213 0.203 0.219 - - 0 - 0.00%
2023-07-20 0 0.320 0.315 0.335 0.315 0.315 164,000 51,660 0.3150 0.213 0.210 0.223 0.210 0.210 246,576 0.2095 0.00%
2023-07-19 0 0.320 0.315 0.330 0.315 0.315 28,000 8,820 0.3150 0.213 0.210 0.219 0.210 0.210 42,098 0.2095 0.00%
2023-07-18 0 0.320 0.315 0.320 0.320 0.325 100,000 32,100 0.3210 0.213 0.210 0.213 0.213 0.216 150,351 0.2135 0.00%
2023-07-14 0 0.320 0.320 0.335 0.320 0.320 16,000 5,120 0.3200 0.213 0.213 0.223 0.213 0.213 24,056 0.2128 0.00%
2023-07-13 0 0.320 0.320 0.340 - - 0 0 - 0.213 0.213 0.226 - - 0 - 0.00%
2023-07-12 0 0.320 0.320 0.330 0.320 0.330 84,000 27,080 0.3224 0.213 0.213 0.219 0.213 0.219 126,295 0.2144 -1.54%
2023-07-11 0 0.325 0.315 0.335 0.320 0.320 68,000 21,760 0.3200 0.216 0.210 0.223 0.213 0.213 102,239 0.2128 1.56%
2023-07-10 0 0.320 0.320 0.330 0.315 0.330 64,000 20,540 0.3209 0.213 0.213 0.219 0.210 0.219 96,225 0.2135 0.00%
2023-07-07 0 0.320 0.320 0.340 - - 0 0 - 0.213 0.213 0.226 - - 0 - 0.00%
2023-07-06 0 0.320 0.315 0.335 0.315 0.335 92,000 30,340 0.3298 0.213 0.210 0.223 0.210 0.223 138,323 0.2193 1.59%
2023-07-05 0 0.315 0.315 0.340 0.315 0.315 88,000 27,720 0.3150 0.210 0.210 0.226 0.210 0.210 132,309 0.2095 -1.56%
2023-07-04 0 0.320 0.315 0.355 - - 4,000 1,460 0.3650 0.213 0.210 0.236 - - 6,014 0.2428 0.00%
2023-07-03 0 0.320 0.315 0.340 0.320 0.340 100,000 33,360 0.3336 0.213 0.210 0.226 0.213 0.226 150,351 0.2219 -5.88%
2023-06-30 0 0.340 0.320 0.340 - - 0 0 - 0.226 0.213 0.226 - - 0 - 0.00%
2023-06-29 0 0.340 0.310 0.340 0.335 0.340 60,000 20,360 0.3393 0.226 0.206 0.226 0.223 0.226 90,211 0.2257 1.49%
2023-06-28 0 0.335 0.310 0.340 0.335 0.345 524,000 176,320 0.3365 0.223 0.206 0.226 0.223 0.229 787,841 0.2238 4.69%
2023-06-27 0 0.320 0.305 0.345 0.310 0.320 52,000 16,300 0.3135 0.213 0.203 0.229 0.206 0.213 78,183 0.2085 4.92%
2023-06-26 0 0.305 0.305 0.315 0.300 0.305 8,000 2,420 0.3025 0.203 0.203 0.210 0.200 0.203 12,028 0.2012 -6.15%
2023-06-23 0 0.325 0.300 0.325 - - 0 0 - 0.216 0.200 0.216 - - 0 - 0.00%
2023-06-21 0 0.325 0.295 0.330 - - 0 0 - 0.216 0.196 0.219 - - 0 - 0.00%
2023-06-20 0 0.325 0.305 0.330 - - 0 0 - 0.216 0.203 0.219 - - 0 - 0.00%
2023-06-19 0 0.325 0.305 0.330 0.320 0.320 12,000 3,840 0.3200 0.216 0.203 0.219 0.213 0.213 18,042 0.2128 -1.52%
2023-06-16 0 0.330 0.315 0.330 0.315 0.330 172,000 54,920 0.3193 0.219 0.210 0.219 0.210 0.219 258,604 0.2124 4.76%
2023-06-15 0 0.315 0.305 0.315 - - 0 0 - 0.210 0.203 0.210 - - 0 - 0.00%
2023-06-14 0 0.315 0.315 0.330 0.315 0.315 8,000 2,520 0.3150 0.210 0.210 0.219 0.210 0.210 12,028 0.2095 -3.08%
2023-06-13 0 0.325 0.315 0.330 0.315 0.320 48,000 15,340 0.3196 0.216 0.210 0.219 0.210 0.213 72,169 0.2126 0.00%
2023-06-12 0 0.325 0.315 0.340 0.315 0.325 16,000 5,080 0.3175 0.216 0.210 0.226 0.210 0.216 24,056 0.2112 -4.41%
2023-06-09 0 0.340 0.325 0.340 0.315 0.340 176,000 56,900 0.3233 0.226 0.216 0.226 0.210 0.226 264,618 0.2150 1.49%
2023-06-08 0 0.335 0.310 0.335 0.305 0.335 48,000 14,940 0.3113 0.223 0.206 0.223 0.203 0.223 72,169 0.2070 1.52%
2023-06-07 0 0.330 0.320 0.330 0.310 0.330 136,000 42,860 0.3151 0.219 0.213 0.219 0.206 0.219 204,478 0.2096 3.13%
2023-06-06 0 0.320 0.310 0.320 0.300 0.320 140,000 42,980 0.3070 0.213 0.206 0.213 0.200 0.213 210,492 0.2042 4.92%
2023-06-05 0 0.305 0.300 0.305 0.295 0.360 1,168,000 359,320 0.3076 0.203 0.200 0.203 0.196 0.239 1,756,103 0.2046 8.93%
2023-06-02 0 0.280 0.280 0.315 0.280 0.280 20,000 5,600 0.2800 0.186 0.186 0.210 0.186 0.186 30,070 0.1862 0.00%
2023-06-01 0 0.280 0.270 0.310 - - 0 0 - 0.186 0.180 0.206 - - 0 - 0.00%
2023-05-31 0 0.280 0.265 0.310 - - 0 0 - 0.186 0.176 0.206 - - 0 - 0.00%
2023-05-30 0 0.280 0.270 0.320 - - 0 0 - 0.186 0.180 0.213 - - 0 - 0.00%
2023-05-29 0 0.280 0.260 0.295 - - 100,000 28,000 0.2800 0.186 0.173 0.196 - - 150,351 0.1862 0.00%
2023-05-25 0 0.280 0.270 0.290 0.255 0.290 268,000 72,320 0.2699 0.186 0.180 0.193 0.170 0.193 402,942 0.1795 5.66%
2023-05-24 0 0.265 0.260 0.270 0.265 0.270 132,000 35,540 0.2692 0.176 0.173 0.180 0.176 0.180 198,464 0.1791 -3.64%
2023-05-23 0 0.275 0.275 0.280 0.270 0.280 116,000 32,280 0.2783 0.183 0.183 0.186 0.180 0.186 174,408 0.1851 -3.51%
2023-05-22 0 0.285 0.280 0.295 0.280 0.280 48,000 13,440 0.2800 0.190 0.186 0.196 0.186 0.186 72,169 0.1862 -1.72%
2023-05-19 0 0.290 0.280 0.300 0.290 0.290 20,000 5,800 0.2900 0.193 0.186 0.200 0.193 0.193 30,070 0.1929 0.00%
2023-05-18 0 0.290 0.280 0.290 0.290 0.290 4,000 1,160 0.2900 0.193 0.186 0.193 0.193 0.193 6,014 0.1929 -1.69%
2023-05-17 0 0.295 0.285 0.305 0.295 0.295 52,000 15,340 0.2950 0.196 0.190 0.203 0.196 0.196 78,183 0.1962 0.00%
2023-05-16 0 0.295 0.285 0.315 - - 0 0 - 0.196 0.190 0.210 - - 0 - 0.00%
2023-05-15 0 0.295 0.290 0.310 - - 0 0 - 0.196 0.193 0.206 - - 0 - 0.00%
2023-05-12 0 0.295 0.290 0.315 0.285 0.290 104,000 30,020 0.2887 0.196 0.193 0.210 0.190 0.193 156,365 0.1920 0.00%
2023-05-11 0 0.295 0.285 0.300 - - 0 0 - 0.196 0.190 0.200 - - 0 - 0.00%
2023-05-10 0 0.295 0.285 0.300 0.285 0.295 156,000 45,560 0.2921 0.196 0.190 0.200 0.190 0.196 234,548 0.1942 -1.67%
2023-05-09 0 0.300 0.290 0.310 - - 0 0 - 0.200 0.193 0.206 - - 0 - 1.69%
2023-05-08 0 0.295 0.290 0.305 0.290 0.290 44,000 12,760 0.2900 0.196 0.193 0.203 0.193 0.193 66,155 0.1929 -1.67%
2023-05-05 0 0.300 0.300 0.305 0.300 0.300 56,000 16,800 0.3000 0.200 0.200 0.203 0.200 0.200 84,197 0.1995 0.00%
2023-05-04 0 0.300 0.300 0.305 0.300 0.300 16,000 4,800 0.3000 0.200 0.200 0.203 0.200 0.200 24,056 0.1995 0.00%
2023-05-03 0 0.300 0.290 0.300 0.300 0.300 20,000 6,000 0.3000 0.200 0.193 0.200 0.200 0.200 30,070 0.1995 -1.64%
2023-05-02 0 0.305 0.290 0.305 0.285 0.315 40,000 12,460 0.3115 0.203 0.193 0.203 0.190 0.210 60,141 0.2072 7.02%
2023-04-28 0 0.285 0.280 0.300 0.285 0.285 112,000 31,920 0.2850 0.190 0.186 0.200 0.190 0.190 168,393 0.1896 0.00%
2023-04-27 0 0.285 0.285 0.300 - - 0 0 - 0.190 0.190 0.200 - - 0 - 0.00%
2023-04-26 0 0.285 0.285 0.300 - - 0 0 - 0.190 0.190 0.200 - - 0 - 0.00%
2023-04-25 0 0.285 0.285 0.300 0.285 0.285 4,000 1,140 0.2850 0.190 0.190 0.200 0.190 0.190 6,014 0.1896 -1.72%
2023-04-24 0 0.290 0.285 0.305 - - 0 0 - 0.193 0.190 0.203 - - 0 - 0.00%
2023-04-21 0 0.290 0.285 0.305 0.290 0.295 32,000 9,300 0.2906 0.193 0.190 0.203 0.193 0.196 48,112 0.1933 -6.45%
2023-04-20 0 0.310 0.300 0.315 - - 0 0 - 0.206 0.200 0.210 - - 0 - 0.00%
2023-04-19 0 0.310 0.300 0.310 0.325 0.325 4,000 1,300 0.3250 0.206 0.200 0.206 0.216 0.216 6,014 0.2162 3.33%
2023-04-18 0 0.300 0.285 0.305 0.295 0.300 120,000 35,980 0.2998 0.200 0.190 0.203 0.196 0.200 180,422 0.1994 1.69%
2023-04-17 0 0.295 0.280 0.300 0.280 0.285 64,000 18,220 0.2847 0.196 0.186 0.200 0.186 0.190 96,225 0.1893 1.72%
2023-04-14 0 0.290 0.285 0.295 0.285 0.285 108,000 30,580 0.2831 0.193 0.190 0.196 0.190 0.190 162,379 0.1883 -1.69%
2023-04-13 0 0.295 0.285 0.300 0.295 0.295 32,000 9,440 0.2950 0.196 0.190 0.200 0.196 0.196 48,112 0.1962 0.00%
2023-04-12 0 0.295 0.290 0.305 0.285 0.290 28,000 8,020 0.2864 0.196 0.193 0.203 0.190 0.193 42,098 0.1905 3.51%
2023-04-11 0 0.285 0.285 0.290 0.285 0.290 28,000 8,100 0.2893 0.190 0.190 0.193 0.190 0.193 42,098 0.1924 -1.72%
2023-04-06 0 0.290 0.285 0.305 - - 0 0 - 0.193 0.190 0.203 - - 0 - 0.00%
2023-04-04 0 0.290 0.285 0.305 - - 0 0 - 0.193 0.190 0.203 - - 0 - 0.00%
2023-04-03 0 0.290 0.290 0.300 0.290 0.290 24,000 6,960 0.2900 0.193 0.193 0.200 0.193 0.193 36,084 0.1929 -4.92%
2023-03-31 0 0.305 0.280 0.305 - - 0 0 - 0.203 0.186 0.203 - - 0 - 0.00%
2023-03-30 0 0.305 0.285 0.305 - - 0 0 - 0.203 0.190 0.203 - - 0 - 0.00%
2023-03-29 0 0.305 0.300 0.310 0.295 0.305 48,000 14,520 0.3025 0.203 0.200 0.206 0.196 0.203 72,169 0.2012 -3.17%
2023-03-28 0 0.315 0.300 0.320 - - 0 0 - 0.210 0.200 0.213 - - 0 - 0.00%
2023-03-27 0 0.315 0.295 0.335 0.300 0.315 20,000 6,060 0.3030 0.210 0.196 0.223 0.200 0.210 30,070 0.2015 5.00%
2023-03-24 0 0.300 0.285 0.300 - - 0 0 - 0.200 0.190 0.200 - - 0 - 0.00%
2023-03-23 0 0.300 0.290 0.315 - - 0 0 - 0.200 0.193 0.210 - - 0 - 0.00%
2023-03-22 0 0.300 0.285 0.315 0.300 0.300 12,000 3,600 0.3000 0.200 0.190 0.210 0.200 0.200 18,042 0.1995 0.00%
2023-03-21 0 0.300 0.285 0.315 - - 0 0 - 0.200 0.190 0.210 - - 0 - 0.00%
2023-03-20 0 0.300 0.285 0.305 0.290 0.295 120,000 35,020 0.2918 0.200 0.190 0.203 0.193 0.196 180,422 0.1941 3.45%
2023-03-17 0 0.290 0.290 0.315 0.280 0.340 156,000 49,360 0.3164 0.193 0.193 0.210 0.186 0.226 234,548 0.2104 -7.94%
2023-03-16 0 0.315 0.285 0.315 0.315 0.315 4,000 1,260 0.3150 0.210 0.190 0.210 0.210 0.210 6,014 0.2095 0.00%
2023-03-15 0 0.315 0.295 0.325 0.315 0.330 136,000 44,000 0.3235 0.210 0.196 0.216 0.210 0.219 204,478 0.2152 -8.70%
2023-03-14 0 0.345 0.340 0.345 0.295 0.350 680,000 224,640 0.3304 0.229 0.226 0.229 0.196 0.233 1,022,389 0.2197 16.95%
2023-03-13 0 0.295 0.290 0.295 - - 0 0 - 0.196 0.193 0.196 - - 0 - 0.00%
2023-03-10 0 0.295 0.290 0.300 0.290 0.290 84,000 24,360 0.2900 0.196 0.193 0.200 0.193 0.193 126,295 0.1929 -3.28%
2023-03-09 0 0.305 0.295 0.300 - - 0 0 - 0.203 0.196 0.200 - - 0 - 1.67%
2023-03-08 0 0.300 0.300 0.320 0.300 0.300 12,000 3,600 0.3000 0.200 0.200 0.213 0.200 0.200 18,042 0.1995 0.00%
2023-03-07 0 0.300 0.295 0.300 - - 0 0 - 0.200 0.196 0.200 - - 0 - 0.00%
2023-03-06 0 0.300 0.295 0.300 - - 0 0 - 0.200 0.196 0.200 - - 0 - 0.00%
2023-03-03 0 0.300 0.300 0.305 0.300 0.310 72,000 21,800 0.3028 0.200 0.200 0.203 0.200 0.206 108,253 0.2014 3.45%
2023-03-02 0 0.290 0.290 0.300 - - 0 0 - 0.193 0.193 0.200 - - 0 - 0.00%
2023-03-01 0 0.290 0.290 0.295 0.290 0.290 44,000 12,760 0.2900 0.193 0.193 0.196 0.193 0.193 66,155 0.1929 1.75%
2023-02-28 0 0.285 0.285 0.290 0.285 0.285 28,000 7,980 0.2850 0.190 0.190 0.193 0.190 0.190 42,098 0.1896 -1.72%
2023-02-27 0 0.290 0.285 0.290 - - 0 0 - 0.193 0.190 0.193 - - 0 - 0.00%
2023-02-24 0 0.290 0.280 0.300 - - 0 0 - 0.193 0.186 0.200 - - 0 - 0.00%
2023-02-23 0 0.290 0.280 0.295 0.280 0.285 248,000 69,560 0.2805 0.193 0.186 0.196 0.186 0.190 372,871 0.1866 -1.69%
2023-02-22 0 0.295 0.285 0.300 0.285 0.290 100,000 28,520 0.2852 0.196 0.190 0.200 0.190 0.193 150,351 0.1897 -3.28%
2023-02-21 0 0.305 0.290 0.320 0.285 0.285 152,000 43,920 0.2889 0.203 0.193 0.213 0.190 0.190 228,534 0.1922 1.67%
2023-02-20 0 0.300 0.300 0.305 0.300 0.305 200,000 60,180 0.3009 0.200 0.200 0.203 0.200 0.203 300,703 0.2001 -3.23%
2023-02-17 0 0.310 0.305 0.310 0.295 0.310 192,000 57,740 0.3007 0.206 0.203 0.206 0.196 0.206 288,675 0.2000 -4.62%
2023-02-16 0 0.325 0.305 0.325 - - 0 0 - 0.216 0.203 0.216 - - 0 - 0.00%
2023-02-15 0 0.325 0.305 0.325 - - 0 0 - 0.216 0.203 0.216 - - 0 - -1.52%
2023-02-14 0 0.330 0.310 0.360 - - 0 0 - 0.219 0.206 0.239 - - 0 - 0.00%
2023-02-13 0 0.330 0.305 0.330 - - 0 0 - 0.219 0.203 0.219 - - 0 - 0.00%
2023-02-10 0 0.330 0.325 0.330 0.330 0.335 72,000 23,860 0.3314 0.219 0.216 0.219 0.219 0.223 108,253 0.2204 1.54%
2023-02-09 0 0.325 0.320 0.325 0.320 0.325 52,000 16,840 0.3238 0.216 0.213 0.216 0.213 0.216 78,183 0.2154 4.84%
2023-02-08 0 0.310 0.320 0.340 0.310 0.310 36,000 11,160 0.3100 0.206 0.213 0.226 0.206 0.206 54,126 0.2062 -6.06%
2023-02-07 0 0.330 0.315 0.335 0.315 0.330 32,000 10,380 0.3244 0.219 0.210 0.223 0.210 0.219 48,112 0.2157 0.00%
2023-02-06 0 0.330 0.325 0.340 0.290 0.385 1,320,000 426,180 0.3229 0.219 0.216 0.226 0.193 0.256 1,984,637 0.2147 15.79%
2023-02-03 0 0.285 0.285 0.295 0.280 0.285 16,000 4,500 0.2813 0.190 0.190 0.196 0.186 0.190 24,056 0.1871 -3.39%
2023-02-02 0 0.295 0.285 0.305 - - 0 0 - 0.196 0.190 0.203 - - 0 - 0.00%
2023-02-01 0 0.295 0.290 0.305 0.290 0.290 20,000 5,800 0.2900 0.196 0.193 0.203 0.193 0.193 30,070 0.1929 1.72%
2023-01-31 0 0.290 0.290 0.295 0.275 0.290 52,000 14,660 0.2819 0.193 0.193 0.196 0.183 0.193 78,183 0.1875 -1.69%
2023-01-30 0 0.295 0.295 0.300 0.295 0.295 20,000 5,900 0.2950 0.196 0.196 0.200 0.196 0.196 30,070 0.1962 0.00%
2023-01-27 0 0.295 0.290 0.295 0.290 0.295 28,000 8,160 0.2914 0.196 0.193 0.196 0.193 0.196 42,098 0.1938 1.72%
2023-01-26 0 0.290 0.290 0.300 0.280 0.290 72,000 20,760 0.2883 0.193 0.193 0.200 0.186 0.193 108,253 0.1918 5.45%
2023-01-20 0 0.275 0.275 0.280 - - 0 0 - 0.183 0.183 0.186 - - 0 - 0.00%
2023-01-19 0 0.275 0.275 0.280 0.275 0.275 40,000 11,000 0.2750 0.183 0.183 0.186 0.183 0.183 60,141 0.1829 1.85%
2023-01-18 0 0.270 0.270 0.295 - - 0 0 - 0.180 0.180 0.196 - - 0 - 0.00%
2023-01-17 0 0.270 0.270 0.295 0.270 0.270 16,000 4,320 0.2700 0.180 0.180 0.196 0.180 0.180 24,056 0.1796 -1.82%
2023-01-16 0 0.275 0.275 0.290 0.275 0.275 40,000 11,000 0.2750 0.183 0.183 0.193 0.183 0.183 60,141 0.1829 0.00%
2023-01-13 0 0.275 0.275 0.295 0.250 0.285 36,000 9,780 0.2717 0.183 0.183 0.196 0.166 0.190 54,126 0.1807 -5.17%
2023-01-12 0 0.290 0.280 0.290 0.290 0.290 4,000 1,160 0.2900 0.193 0.186 0.193 0.193 0.193 6,014 0.1929 0.00%
2023-01-11 0 0.290 0.280 0.305 0.290 0.315 16,000 4,900 0.3063 0.193 0.186 0.203 0.193 0.210 24,056 0.2037 -6.45%
2023-01-10 0 0.310 0.305 0.310 0.300 0.310 184,000 56,080 0.3048 0.206 0.203 0.206 0.200 0.206 276,646 0.2027 5.08%
2023-01-09 0 0.295 0.290 0.295 0.290 0.295 68,000 19,940 0.2932 0.196 0.193 0.196 0.193 0.196 102,239 0.1950 0.00%
2023-01-06 0 0.295 0.285 0.310 0.295 0.295 28,000 8,620 0.3079 0.196 0.190 0.206 0.196 0.196 42,098 0.2048 3.51%
2023-01-05 0 0.285 0.285 0.350 0.275 0.285 8,000 2,240 0.2800 0.190 0.190 0.233 0.183 0.190 12,028 0.1862 3.64%
2023-01-04 0 0.275 0.275 0.285 - - 0 0 - 0.183 0.183 0.190 - - 0 - 0.00%
2023-01-03 0 0.275 0.275 0.290 0.270 0.275 24,000 6,560 0.2733 0.183 0.183 0.193 0.180 0.183 36,084 0.1818 -5.17%
2022-12-30 0 0.290 0.280 0.310 - - 0 0 - 0.193 0.186 0.206 - - 0 - 0.00%
2022-12-29 0 0.290 0.290 0.315 0.280 0.290 16,000 4,580 0.2863 0.193 0.193 0.210 0.186 0.193 24,056 0.1904 3.57%
2022-12-28 0 0.280 0.280 0.290 0.280 0.280 28,000 7,840 0.2800 0.186 0.186 0.193 0.186 0.186 42,098 0.1862 1.82%
2022-12-23 0 0.275 0.265 0.275 0.275 0.275 12,000 3,300 0.2750 0.183 0.176 0.183 0.183 0.183 18,042 0.1829 -5.17%
2022-12-22 0 0.290 0.275 0.330 - - 0 0 - 0.193 0.183 0.219 - - 0 - 0.00%
2022-12-21 0 0.290 0.275 0.290 0.290 0.290 8,000 2,320 0.2900 0.193 0.183 0.193 0.193 0.193 12,028 0.1929 -1.69%
2022-12-20 0 0.295 0.275 0.300 0.275 0.295 16,000 4,540 0.2838 0.196 0.183 0.200 0.183 0.196 24,056 0.1887 -1.67%
2022-12-19 0 0.300 0.300 0.310 - - 0 0 - 0.200 0.200 0.206 - - 0 - 0.00%
2022-12-16 0 0.300 0.280 0.310 - - 0 0 - 0.200 0.186 0.206 - - 0 - 0.00%
2022-12-15 0 0.300 0.290 0.315 - - 0 0 - 0.200 0.193 0.210 - - 0 - 0.00%
2022-12-14 0 0.300 0.290 0.310 0.300 0.300 84,000 25,200 0.3000 0.200 0.193 0.206 0.200 0.200 126,295 0.1995 0.00%
2022-12-13 0 0.300 0.300 0.310 0.280 0.305 324,000 96,020 0.2964 0.200 0.200 0.206 0.186 0.203 487,138 0.1971 7.14%
2022-12-12 0 0.280 0.265 0.280 - - 0 0 - 0.186 0.176 0.186 - - 0 - 0.00%
2022-12-09 0 0.280 0.280 0.285 0.270 0.280 88,000 24,240 0.2755 0.186 0.186 0.190 0.180 0.186 132,309 0.1832 1.82%
2022-12-08 0 0.275 0.270 0.300 - - 0 0 - 0.183 0.180 0.200 - - 0 - 7.84%
2022-12-07 0 0.280 0.280 0.320 - - 0 0 - 0.170 0.170 0.194 - - 0 - 0.00%
2022-12-06 0 0.280 0.280 0.290 0.280 0.280 68,000 19,040 0.2800 0.170 0.170 0.176 0.170 0.170 112,262 0.1696 0.00%
2022-12-05 0 0.280 0.280 0.290 0.275 0.285 100,000 28,180 0.2818 0.170 0.170 0.176 0.167 0.173 165,092 0.1707 1.82%
2022-12-02 0 0.275 0.275 0.300 - - 0 0 - 0.167 0.167 0.182 - - 0 - 0.00%
2022-12-01 0 0.275 0.275 0.295 0.270 0.275 568,000 153,380 0.2700 0.167 0.167 0.179 0.164 0.167 937,721 0.1636 -1.79%
2022-11-30 0 0.280 0.275 0.300 0.280 0.285 36,000 10,240 0.2844 0.170 0.167 0.182 0.170 0.173 59,433 0.1723 -6.67%
2022-11-29 0 0.300 0.300 0.305 0.290 0.305 360,000 107,440 0.2984 0.182 0.182 0.185 0.176 0.185 594,330 0.1808 7.14%
2022-11-28 0 0.280 0.280 0.305 0.270 0.280 136,000 37,760 0.2776 0.170 0.170 0.185 0.164 0.170 224,525 0.1682 -3.45%
2022-11-25 0 0.290 0.290 0.310 0.290 0.320 212,000 64,020 0.3020 0.176 0.176 0.188 0.176 0.194 349,994 0.1829 1.75%
2022-11-24 0 0.285 0.285 0.300 0.285 0.290 48,000 13,760 0.2867 0.173 0.173 0.182 0.173 0.176 79,244 0.1736 0.00%
2022-11-23 0 0.285 0.285 0.300 0.285 0.285 84,000 23,940 0.2850 0.173 0.173 0.182 0.173 0.173 138,677 0.1726 9.62%
2022-11-22 0 0.260 0.255 0.260 0.260 0.260 12,000 3,120 0.2600 0.157 0.154 0.157 0.157 0.157 19,811 0.1575 4.42%
2022-11-21 0 0.249 0.249 0.280 - - 0 0 - 0.151 0.151 0.170 - - 0 - 0.00%
2022-11-18 0 0.249 0.249 0.270 - - 0 0 - 0.151 0.151 0.164 - - 0 - 0.00%
2022-11-17 0 0.249 0.249 0.265 0.249 0.249 8,000 1,992 0.2490 0.151 0.151 0.161 0.151 0.151 13,207 0.1508 -0.40%
2022-11-16 0 0.250 0.250 0.275 0.244 0.244 16,000 3,904 0.2440 0.151 0.151 0.167 0.148 0.148 26,415 0.1478 2.46%
2022-11-15 0 0.244 0.244 0.255 0.243 0.255 76,000 18,788 0.2472 0.148 0.148 0.154 0.147 0.154 125,470 0.1497 -4.31%
2022-11-14 0 0.255 0.243 0.265 0.203 0.265 128,000 32,512 0.2540 0.154 0.147 0.161 0.123 0.161 211,317 0.1539 -3.77%
2022-11-11 0 0.265 0.255 0.265 0.248 0.275 196,000 50,900 0.2597 0.161 0.154 0.161 0.150 0.167 323,580 0.1573 -3.64%
2022-11-10 0 0.275 0.270 0.275 0.255 0.320 372,000 108,000 0.2903 0.167 0.164 0.167 0.154 0.194 614,141 0.1759 17.02%
2022-11-09 0 0.235 0.233 0.236 - - 0 0 - 0.142 0.141 0.143 - - 0 - 0.00%
2022-11-08 0 0.235 - 0.236 0.235 0.235 12,000 2,820 0.2350 0.142 - 0.143 0.142 0.142 19,811 0.1423 -0.84%
2022-11-07 0 0.237 0.237 0.260 0.237 0.237 16,000 3,792 0.2370 0.144 0.144 0.157 0.144 0.144 26,415 0.1436 0.00%
2022-11-04 0 0.237 0.235 0.255 0.237 0.237 8,000 1,896 0.2370 0.144 0.142 0.154 0.144 0.144 13,207 0.1436 0.00%
2022-11-03 0 0.237 0.232 0.237 - - 0 0 - 0.144 0.141 0.144 - - 0 - 0.00%
2022-11-02 0 0.237 - 0.237 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2022-11-01 0 0.237 - 0.237 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2022-10-31 0 0.237 0.200 0.250 - - 0 0 - 0.144 0.121 0.151 - - 0 - 0.00%
2022-10-28 0 0.237 0.200 0.237 0.237 0.237 12,000 2,844 0.2370 0.144 0.121 0.144 0.144 0.144 19,811 0.1436 0.00%
2022-10-27 0 0.237 0.201 0.237 - - 0 0 - 0.144 0.122 0.144 - - 0 - 0.00%
2022-10-26 0 0.237 - 0.237 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2022-10-25 0 0.237 - 0.237 - - 0 0 - 0.144 - 0.144 - - 0 - -0.42%
2022-10-24 0 0.238 - 0.238 - - 0 0 - 0.144 - 0.144 - - 0 - -0.83%
2022-10-21 0 0.240 - 0.250 - - 0 0 - 0.145 - 0.151 - - 0 - 0.00%
2022-10-20 0 0.240 - 0.250 - - 0 0 - 0.145 - 0.151 - - 0 - 0.00%
2022-10-19 0 0.240 0.200 0.260 0.240 0.240 12,000 2,880 0.2400 0.145 0.121 0.157 0.145 0.145 19,811 0.1454 0.00%
2022-10-18 0 0.240 - 0.240 0.240 0.240 8,000 1,920 0.2400 0.145 - 0.145 0.145 0.145 13,207 0.1454 0.00%
2022-10-17 0 0.240 0.240 0.260 - - 0 0 - 0.145 0.145 0.157 - - 0 - 0.00%
2022-10-14 0 0.240 0.240 0.255 0.230 0.240 44,000 10,480 0.2382 0.145 0.145 0.154 0.139 0.145 72,640 0.1443 0.00%
2022-10-13 0 0.240 0.202 0.240 - - 0 0 - 0.145 0.122 0.145 - - 0 - 0.00%
2022-10-12 0 0.240 - 0.240 0.240 0.240 8,000 1,920 0.2400 0.145 - 0.145 0.145 0.145 13,207 0.1454 0.00%
2022-10-11 0 0.240 0.240 0.260 0.240 0.240 28,000 6,720 0.2400 0.145 0.145 0.157 0.145 0.145 46,226 0.1454 0.00%
2022-10-10 0 0.240 0.239 0.240 0.240 0.240 32,000 7,680 0.2400 0.145 0.145 0.145 0.145 0.145 52,829 0.1454 0.84%
2022-10-07 0 0.238 0.238 0.265 - - 0 0 - 0.144 0.144 0.161 - - 0 - 0.00%
2022-10-06 0 0.238 0.238 0.270 - - 0 0 - 0.144 0.144 0.164 - - 0 - 0.00%
2022-10-05 0 0.238 0.235 0.270 0.238 0.238 40,000 9,520 0.2380 0.144 0.142 0.164 0.144 0.144 66,037 0.1442 1.28%
2022-10-03 0 0.235 0.235 0.270 0.235 0.235 24,000 5,640 0.2350 0.142 0.142 0.164 0.142 0.142 39,622 0.1423 0.00%
2022-09-30 0 0.235 0.235 0.260 0.235 0.300 40,000 10,400 0.2600 0.142 0.142 0.157 0.142 0.182 66,037 0.1575 -12.96%
2022-09-29 0 0.270 - 0.270 0.270 0.270 12,000 3,240 0.2700 0.164 - 0.164 0.164 0.164 19,811 0.1635 -5.26%
2022-09-28 0 0.285 0.260 0.285 - - 0 0 - 0.173 0.157 0.173 - - 0 - 0.00%
2022-09-27 0 0.285 0.275 0.330 - - 0 0 - 0.173 0.167 0.200 - - 0 - 0.00%
2022-09-26 0 0.285 0.275 0.285 - - 0 0 - 0.173 0.167 0.173 - - 0 - 0.00%
2022-09-23 0 0.285 0.275 0.375 - - 0 0 - 0.173 0.167 0.227 - - 0 - 0.00%
2022-09-22 0 0.285 0.270 0.330 - - 0 0 - 0.173 0.164 0.200 - - 0 - 0.00%
2022-09-21 0 0.285 0.270 0.330 - - 0 0 - 0.173 0.164 0.200 - - 0 - 0.00%
2022-09-20 0 0.285 0.270 0.290 0.265 0.285 32,000 8,880 0.2775 0.173 0.164 0.176 0.161 0.173 52,829 0.1681 3.64%
2022-09-19 0 0.275 0.265 0.290 - - 0 0 - 0.167 0.161 0.176 - - 0 - 0.00%
2022-09-16 0 0.275 0.275 0.290 - - 0 0 - 0.167 0.167 0.176 - - 0 - 0.00%
2022-09-15 0 0.275 0.265 0.295 - - 0 0 - 0.167 0.161 0.179 - - 0 - 0.00%
2022-09-14 0 0.275 0.275 0.295 0.275 0.275 8,000 2,200 0.2750 0.167 0.167 0.179 0.167 0.167 13,207 0.1666 0.00%
2022-09-13 0 0.275 0.270 0.300 - - 0 0 - 0.167 0.164 0.182 - - 0 - 0.00%
2022-09-09 0 0.275 0.260 0.290 - - 0 0 - 0.167 0.157 0.176 - - 0 - 0.00%
2022-09-08 0 0.275 0.270 0.290 - - 0 0 - 0.167 0.164 0.176 - - 0 - 0.00%
2022-09-07 0 0.275 0.275 0.290 0.275 0.275 4,000 1,100 0.2750 0.167 0.167 0.176 0.167 0.167 6,604 0.1666 0.00%
2022-09-06 0 0.275 0.275 0.290 0.275 0.275 8,000 2,200 0.2750 0.167 0.167 0.176 0.167 0.167 13,207 0.1666 0.00%
2022-09-05 0 0.275 0.260 0.295 - - 0 0 - 0.167 0.157 0.179 - - 0 - 0.00%
2022-09-02 0 0.275 0.265 0.290 0.265 0.275 128,000 34,400 0.2688 0.167 0.161 0.176 0.161 0.167 211,317 0.1628 -1.79%
2022-09-01 0 0.280 0.265 0.300 - - 24,000 6,600 0.2750 0.170 0.161 0.182 - - 39,622 0.1666 0.00%
2022-08-31 0 0.280 0.280 0.295 - - 0 0 - 0.170 0.170 0.179 - - 0 - 0.00%
2022-08-30 0 0.280 0.265 0.295 - - 0 0 - 0.170 0.161 0.179 - - 0 - 0.00%
2022-08-29 0 0.280 0.280 0.295 0.280 0.280 836,000 234,080 0.2800 0.170 0.170 0.179 0.170 0.170 1,380,166 0.1696 -1.75%
2022-08-26 0 0.285 0.280 0.295 0.270 0.285 52,000 14,420 0.2773 0.173 0.170 0.179 0.164 0.173 85,848 0.1680 1.79%
2022-08-25 0 0.280 0.265 0.280 - - 0 0 - 0.170 0.161 0.170 - - 0 - 0.00%
2022-08-24 0 0.280 0.265 0.280 0.275 0.285 160,000 44,740 0.2796 0.170 0.161 0.170 0.167 0.173 264,147 0.1694 -6.67%
2022-08-23 0 0.300 0.280 0.300 - - 0 0 - 0.182 0.170 0.182 - - 0 - 0.00%
2022-08-22 0 0.300 0.285 0.315 - - 0 0 - 0.182 0.173 0.191 - - 0 - 0.00%
2022-08-19 0 0.300 0.290 0.315 0.300 0.300 24,000 7,200 0.3000 0.182 0.176 0.191 0.182 0.182 39,622 0.1817 0.00%
2022-08-18 0 0.300 0.300 0.315 - - 0 0 - 0.182 0.182 0.191 - - 0 - 0.00%
2022-08-17 0 0.300 0.300 0.320 0.300 0.300 4,000 1,200 0.3000 0.182 0.182 0.194 0.182 0.182 6,604 0.1817 0.00%
2022-08-16 0 0.300 0.285 0.300 - - 0 0 - 0.182 0.173 0.182 - - 0 - 0.00%
2022-08-15 0 0.300 0.285 0.300 - - 200,000 60,000 0.3000 0.182 0.173 0.182 - - 330,183 0.1817 0.00%
2022-08-12 0 0.300 0.290 0.300 0.300 0.305 8,000 2,420 0.3025 0.182 0.176 0.182 0.182 0.185 13,207 0.1832 3.45%
2022-08-11 0 0.290 0.280 0.300 - - 0 0 - 0.176 0.170 0.182 - - 0 - 0.00%
2022-08-10 0 0.290 0.280 0.290 0.280 0.300 364,000 102,200 0.2808 0.176 0.170 0.176 0.170 0.182 600,934 0.1701 3.57%
2022-08-09 0 0.280 0.280 0.305 - - 0 0 - 0.170 0.170 0.185 - - 0 - 0.00%
2022-08-08 0 0.280 0.280 0.300 0.275 0.280 104,000 28,720 0.2762 0.170 0.170 0.182 0.167 0.170 171,695 0.1673 3.70%
2022-08-05 0 0.270 0.270 0.290 0.265 0.325 44,000 12,840 0.2918 0.164 0.164 0.176 0.161 0.197 72,640 0.1768 -6.90%
2022-08-04 0 0.290 0.250 0.320 - - 0 0 - 0.176 0.151 0.194 - - 0 - 0.00%
2022-08-03 0 0.290 0.250 0.290 0.295 0.295 988,000 291,260 0.2948 0.176 0.151 0.176 0.179 0.179 1,631,105 0.1786 0.00%
2022-08-02 0 0.290 0.275 0.290 0.290 0.300 320,000 95,280 0.2978 0.176 0.167 0.176 0.176 0.182 528,293 0.1804 -3.33%
2022-08-01 0 0.300 0.300 0.305 0.300 0.305 192,000 58,480 0.3046 0.182 0.182 0.185 0.182 0.185 316,976 0.1845 -1.64%
2022-07-29 0 0.305 0.305 0.310 0.305 0.310 20,000 6,160 0.3080 0.185 0.185 0.188 0.185 0.188 33,018 0.1866 -1.61%
2022-07-28 0 0.310 0.310 0.325 - - 0 0 - 0.188 0.188 0.197 - - 0 - 0.00%
2022-07-27 0 0.310 0.310 0.330 - - 0 0 - 0.188 0.188 0.200 - - 0 - 0.00%
2022-07-26 0 0.310 0.310 0.330 0.310 0.310 64,000 19,840 0.3100 0.188 0.188 0.200 0.188 0.188 105,659 0.1878 0.00%
2022-07-25 0 0.310 0.310 0.325 0.310 0.315 56,000 17,520 0.3129 0.188 0.188 0.197 0.188 0.191 92,451 0.1895 0.00%
2022-07-22 0 0.310 0.280 0.310 - - 0 0 - 0.188 0.170 0.188 - - 0 - 0.00%
2022-07-21 0 0.310 0.310 0.320 0.310 0.310 8,000 2,480 0.3100 0.188 0.188 0.194 0.188 0.188 13,207 0.1878 0.00%
2022-07-20 0 0.310 0.305 0.325 0.305 0.310 8,000 2,460 0.3075 0.188 0.185 0.197 0.185 0.188 13,207 0.1863 1.64%
2022-07-19 0 0.305 0.305 0.320 0.305 0.305 36,000 10,980 0.3050 0.185 0.185 0.194 0.185 0.185 59,433 0.1847 0.00%
2022-07-18 0 0.305 0.305 0.310 0.305 0.305 20,000 6,100 0.3050 0.185 0.185 0.188 0.185 0.185 33,018 0.1847 -1.61%
2022-07-15 0 0.310 0.305 0.310 - - 0 0 - 0.188 0.185 0.188 - - 0 - 0.00%
2022-07-14 0 0.310 0.310 0.315 0.310 0.330 44,000 13,880 0.3155 0.188 0.188 0.191 0.188 0.200 72,640 0.1911 1.64%
2022-07-13 0 0.305 0.305 0.335 0.300 0.395 312,000 105,140 0.3370 0.185 0.185 0.203 0.182 0.239 515,086 0.2041 1.67%
2022-07-12 0 0.300 0.295 0.300 0.295 0.300 304,000 91,060 0.2995 0.182 0.179 0.182 0.179 0.182 501,879 0.1814 -4.76%
2022-07-11 0 0.315 0.250 0.330 - - 0 0 - 0.191 0.151 0.200 - - 0 - 0.00%
2022-07-08 0 0.315 0.255 0.320 0.315 0.320 32,000 10,120 0.3163 0.191 0.154 0.194 0.191 0.194 52,829 0.1916 0.00%
2022-07-07 0 0.315 0.315 0.325 0.310 0.325 136,000 43,020 0.3163 0.191 0.191 0.197 0.188 0.197 224,525 0.1916 -3.08%
2022-07-06 0 0.325 0.320 0.325 0.320 0.330 204,000 66,640 0.3267 0.197 0.194 0.197 0.194 0.200 336,787 0.1979 -8.45%
2022-07-05 0 0.355 0.335 0.390 - - 0 0 - 0.215 0.203 0.236 - - 0 - 0.00%
2022-07-04 0 0.355 0.340 0.390 - - 0 0 - 0.215 0.206 0.236 - - 0 - 0.00%
2022-06-30 0 0.355 0.340 0.410 - - 0 0 - 0.215 0.206 0.248 - - 0 - 0.00%
2022-06-29 0 0.355 0.335 0.360 - - 0 0 - 0.215 0.203 0.218 - - 0 - -1.39%
2022-06-28 0 0.360 0.340 0.395 - - 0 0 - 0.218 0.206 0.239 - - 0 - 0.00%
2022-06-27 0 0.360 0.360 0.370 0.360 0.420 132,000 48,440 0.3670 0.218 0.218 0.224 0.218 0.254 217,921 0.2223 7.46%
2022-06-24 0 0.335 0.335 0.350 0.330 0.335 280,000 93,100 0.3325 0.203 0.203 0.212 0.200 0.203 462,257 0.2014 1.52%
2022-06-23 0 0.330 0.310 0.330 - - 0 0 - 0.200 0.188 0.200 - - 0 - 0.00%
2022-06-22 0 0.330 0.330 0.345 - - 12,000 3,960 0.3300 0.200 0.200 0.209 - - 19,811 0.1999 0.00%
2022-06-21 0 0.330 0.330 0.340 0.325 0.330 148,000 48,700 0.3291 0.200 0.200 0.206 0.197 0.200 244,336 0.1993 3.13%
2022-06-20 0 0.320 0.320 0.335 0.320 0.320 48,000 15,360 0.3200 0.194 0.194 0.203 0.194 0.194 79,244 0.1938 1.59%
2022-06-17 0 0.315 0.315 0.335 0.310 0.315 100,000 31,400 0.3140 0.191 0.191 0.203 0.188 0.191 165,092 0.1902 0.00%
2022-06-16 0 0.315 0.315 0.340 0.305 0.315 220,000 67,720 0.3078 0.191 0.191 0.206 0.185 0.191 363,202 0.1865 1.61%
2022-06-15 0 0.310 0.310 0.340 0.310 0.315 16,000 5,020 0.3138 0.188 0.188 0.206 0.188 0.191 26,415 0.1900 -3.12%
2022-06-14 0 0.320 0.320 0.330 0.310 0.315 32,000 9,980 0.3119 0.194 0.194 0.200 0.188 0.191 52,829 0.1889 -3.03%
2022-06-13 0 0.330 0.310 0.345 0.330 0.330 6,000 1,890 0.3150 0.200 0.188 0.209 0.200 0.200 9,905 0.1908 -2.94%
2022-06-10 0 0.340 0.340 0.345 0.300 0.340 28,000 9,320 0.3329 0.206 0.206 0.209 0.182 0.206 46,226 0.2016 -4.23%
2022-06-09 0 0.355 0.340 0.355 - - 0 0 - 0.215 0.206 0.215 - - 0 - -1.39%
2022-06-08 0 0.360 0.360 0.370 0.360 0.375 116,000 42,040 0.3624 0.218 0.218 0.224 0.218 0.227 191,506 0.2195 7.46%
2022-06-07 0 0.335 0.335 0.345 0.330 0.345 200,000 66,740 0.3337 0.203 0.203 0.209 0.200 0.209 330,183 0.2021 1.52%
2022-06-06 0 0.330 0.310 0.350 - - 0 0 - 0.200 0.188 0.212 - - 0 - 0.00%
2022-06-02 0 0.330 0.330 0.350 - - 0 0 - 0.200 0.200 0.212 - - 0 - 0.00%
2022-06-01 0 0.330 0.330 0.350 0.330 0.330 14,000 4,580 0.3271 0.200 0.200 0.212 0.200 0.200 23,113 0.1982 3.13%
2022-05-31 0 0.320 0.310 0.330 - - 0 0 - 0.194 0.188 0.200 - - 0 - 0.00%
2022-05-30 0 0.320 0.315 0.320 0.320 0.320 292,000 93,440 0.3200 0.194 0.191 0.194 0.194 0.194 482,068 0.1938 0.00%
2022-05-27 0 0.320 0.310 0.340 - - 0 0 - 0.194 0.188 0.206 - - 0 - 0.00%
2022-05-26 0 0.320 0.305 0.320 - - 0 0 - 0.194 0.185 0.194 - - 0 - 0.00%
2022-05-25 0 0.320 0.315 0.320 0.315 0.320 50,000 15,820 0.3164 0.194 0.191 0.194 0.191 0.194 82,546 0.1917 1.59%
2022-05-24 0 0.315 0.315 0.340 0.315 0.320 20,000 6,380 0.3190 0.191 0.191 0.206 0.191 0.194 33,018 0.1932 -1.56%
2022-05-23 0 0.320 0.320 0.340 - - 0 0 - 0.194 0.194 0.206 - - 0 - 0.00%
2022-05-20 0 0.320 0.315 0.340 - - 0 0 - 0.194 0.191 0.206 - - 0 - 0.00%
2022-05-19 0 0.320 0.320 0.325 0.320 0.325 88,000 28,460 0.3234 0.194 0.194 0.197 0.194 0.197 145,281 0.1959 -1.54%
2022-05-18 0 0.325 0.325 0.335 - - 0 0 - 0.197 0.197 0.203 - - 0 - 0.00%
2022-05-17 0 0.325 0.325 0.330 0.320 0.325 56,000 18,160 0.3243 0.197 0.197 0.200 0.194 0.197 92,451 0.1964 0.00%
2022-05-16 0 0.325 0.320 0.335 - - 0 0 - 0.197 0.194 0.203 - - 0 - 0.00%
2022-05-13 0 0.325 0.325 0.335 0.310 0.325 40,000 12,700 0.3175 0.197 0.197 0.203 0.188 0.197 66,037 0.1923 4.84%
2022-05-12 0 0.310 0.310 0.335 0.310 0.310 16,000 4,960 0.3100 0.188 0.188 0.203 0.188 0.188 26,415 0.1878 -6.06%
2022-05-11 0 0.330 0.310 0.335 - - 0 0 - 0.200 0.188 0.203 - - 0 - 0.00%
2022-05-10 0 0.330 0.320 0.330 0.325 0.330 268,000 88,260 0.3293 0.200 0.194 0.200 0.197 0.200 442,446 0.1995 -7.04%
2022-05-06 0 0.355 0.340 0.430 0.355 0.355 100,000 35,500 0.3550 0.215 0.206 0.260 0.215 0.215 165,092 0.2150 0.00%
2022-05-05 0 0.355 0.350 0.415 0.355 0.355 16,000 5,680 0.3550 0.215 0.212 0.251 0.215 0.215 26,415 0.2150 1.43%
2022-05-04 0 0.350 0.350 0.355 0.345 0.350 36,000 12,500 0.3472 0.212 0.212 0.215 0.209 0.212 59,433 0.2103 0.00%
2022-05-03 0 0.350 0.350 0.355 - - 0 0 - 0.212 0.212 0.215 - - 0 - 0.00%
2022-04-29 0 0.350 0.335 0.355 0.350 0.350 8,000 2,800 0.3500 0.212 0.203 0.215 0.212 0.212 13,207 0.2120 0.00%
2022-04-28 0 0.350 0.340 0.350 0.350 0.355 124,000 43,620 0.3518 0.212 0.206 0.212 0.212 0.215 204,714 0.2131 -1.41%
2022-04-27 0 0.355 0.335 0.355 - - 0 0 - 0.215 0.203 0.215 - - 0 - 0.00%
2022-04-26 0 0.355 0.345 0.355 - - 0 0 - 0.215 0.209 0.215 - - 0 - 0.00%
2022-04-25 0 0.355 0.350 0.355 - - 0 0 - 0.215 0.212 0.215 - - 0 - 0.00%
2022-04-22 0 0.355 0.340 0.385 - - 0 0 - 0.215 0.206 0.233 - - 0 - 0.00%
2022-04-21 0 0.355 0.335 0.385 - - 0 0 - 0.215 0.203 0.233 - - 0 - 0.00%
2022-04-20 0 0.355 0.330 0.355 0.350 0.355 104,000 36,520 0.3512 0.215 0.200 0.215 0.212 0.215 171,695 0.2127 4.41%
2022-04-19 0 0.340 0.330 0.350 0.340 0.345 92,000 31,480 0.3422 0.206 0.200 0.212 0.206 0.209 151,884 0.2073 -1.45%
2022-04-14 0 0.345 0.340 0.350 - - 0 0 - 0.209 0.206 0.212 - - 0 - -1.43%
2022-04-13 0 0.350 0.350 0.355 0.340 0.355 116,000 40,040 0.3452 0.212 0.212 0.215 0.206 0.215 191,506 0.2091 2.94%
2022-04-12 0 0.340 0.340 0.360 0.340 0.340 4,000 1,360 0.3400 0.206 0.206 0.218 0.206 0.206 6,604 0.2059 3.03%
2022-04-11 0 0.330 0.325 0.370 - - 0 0 - 0.200 0.197 0.224 - - 0 - 0.00%
2022-04-08 0 0.330 0.330 0.350 - - 0 0 - 0.200 0.200 0.212 - - 0 - 0.00%
2022-04-07 0 0.330 0.330 0.340 - - 0 0 - 0.200 0.200 0.206 - - 0 - 0.00%
2022-04-06 0 0.330 0.330 0.345 - - 116,000 40,020 0.3450 0.200 0.200 0.209 - - 191,506 0.2090 0.00%
2022-04-04 0 0.330 0.330 0.350 - - 0 0 - 0.200 0.200 0.212 - - 0 - 0.00%
2022-04-01 0 0.330 0.325 0.330 0.330 0.350 12,000 4,120 0.3433 0.200 0.197 0.200 0.200 0.212 19,811 0.2080 0.00%
2022-03-31 0 0.330 0.325 0.350 0.330 0.330 4,000 1,320 0.3300 0.200 0.197 0.212 0.200 0.200 6,604 0.1999 -1.49%
2022-03-30 0 0.335 0.325 0.345 0.335 0.350 64,000 21,740 0.3397 0.203 0.197 0.209 0.203 0.212 105,659 0.2058 3.08%
2022-03-29 0 0.325 0.325 0.330 0.325 0.325 56,000 18,200 0.3250 0.197 0.197 0.200 0.197 0.197 92,451 0.1969 0.00%
2022-03-28 0 0.325 0.325 0.355 0.325 0.325 100,000 32,500 0.3250 0.197 0.197 0.215 0.197 0.197 165,092 0.1969 0.00%
2022-03-25 0 0.325 0.325 0.330 0.325 0.355 96,000 31,440 0.3275 0.197 0.197 0.200 0.197 0.215 158,488 0.1984 -5.80%
2022-03-24 0 0.345 0.320 0.345 0.315 0.425 20,000 7,260 0.3630 0.209 0.194 0.209 0.191 0.257 33,018 0.2199 -10.39%
2022-03-23 0 0.385 0.365 0.380 0.350 0.390 176,000 64,660 0.3674 0.233 0.221 0.230 0.212 0.236 290,561 0.2225 6.94%
2022-03-22 0 0.360 0.320 0.365 0.315 0.360 312,000 99,120 0.3177 0.218 0.194 0.221 0.191 0.218 515,086 0.1924 9.09%
2022-03-21 0 0.330 0.310 0.330 0.300 0.330 312,000 98,320 0.3151 0.200 0.188 0.200 0.182 0.200 515,086 0.1909 1.54%
2022-03-18 0 0.325 0.315 0.325 0.315 0.325 88,000 28,120 0.3195 0.197 0.191 0.197 0.191 0.197 145,281 0.1936 -1.52%
2022-03-17 0 0.330 0.330 0.370 - - 4,000 1,240 0.3100 0.200 0.200 0.224 - - 6,604 0.1878 0.00%
2022-03-16 0 0.330 0.330 0.365 0.300 0.320 88,000 26,800 0.3045 0.200 0.200 0.221 0.182 0.194 145,281 0.1845 6.45%
2022-03-15 0 0.310 0.300 0.310 0.310 0.340 200,000 63,200 0.3160 0.188 0.182 0.188 0.188 0.206 330,183 0.1914 -8.82%
2022-03-14 0 0.340 0.340 0.350 0.340 0.350 144,000 50,280 0.3492 0.206 0.206 0.212 0.206 0.212 237,732 0.2115 -2.86%
2022-03-11 0 0.350 0.350 0.360 0.350 0.355 60,000 21,180 0.3530 0.212 0.212 0.218 0.212 0.215 99,055 0.2138 -2.78%
2022-03-10 0 0.360 0.350 0.380 0.350 0.360 68,000 24,280 0.3571 0.218 0.212 0.230 0.212 0.218 112,262 0.2163 1.41%
2022-03-09 0 0.355 0.350 0.355 0.355 0.355 36,000 12,780 0.3550 0.215 0.212 0.215 0.215 0.215 59,433 0.2150 0.00%
2022-03-08 0 0.355 0.355 0.375 0.355 0.370 108,000 38,400 0.3556 0.215 0.215 0.227 0.215 0.224 178,299 0.2154 -4.05%
2022-03-07 0 0.370 0.360 0.380 0.375 0.375 60,000 22,500 0.3750 0.224 0.218 0.230 0.227 0.227 99,055 0.2271 -1.33%
2022-03-04 0 0.375 0.375 0.390 0.370 0.375 120,000 44,800 0.3733 0.227 0.227 0.236 0.224 0.227 198,110 0.2261 0.00%
2022-03-03 0 0.375 0.375 0.390 - - 4,000 1,500 0.3750 0.227 0.227 0.236 - - 6,604 0.2271 0.00%
2022-03-02 0 0.375 0.375 0.390 0.375 0.375 4,000 1,500 0.3750 0.227 0.227 0.236 0.227 0.227 6,604 0.2271 0.00%
2022-03-01 0 0.375 0.375 0.390 0.375 0.375 52,000 19,500 0.3750 0.227 0.227 0.236 0.227 0.227 85,848 0.2271 0.00%
2022-02-28 0 0.375 0.375 0.405 0.375 0.375 4,000 1,500 0.3750 0.227 0.227 0.245 0.227 0.227 6,604 0.2271 0.00%
2022-02-25 0 0.375 0.375 0.405 0.375 0.375 12,000 4,500 0.3750 0.227 0.227 0.245 0.227 0.227 19,811 0.2271 0.00%
2022-02-24 0 0.375 0.375 0.435 0.375 0.375 16,000 6,000 0.3750 0.227 0.227 0.263 0.227 0.227 26,415 0.2271 -2.60%
2022-02-23 0 0.385 0.385 0.450 - - 8,000 3,080 0.3850 0.233 0.233 0.273 - - 13,207 0.2332 0.00%
2022-02-22 0 0.385 0.385 0.400 0.385 0.385 8,000 3,080 0.3850 0.233 0.233 0.242 0.233 0.233 13,207 0.2332 0.00%
2022-02-21 0 0.385 0.385 0.400 0.385 0.385 16,000 6,160 0.3850 0.233 0.233 0.242 0.233 0.233 26,415 0.2332 0.00%
2022-02-18 0 0.385 0.385 0.400 0.385 0.385 8,000 3,020 0.3775 0.233 0.233 0.242 0.233 0.233 13,207 0.2287 -1.28%
2022-02-17 0 0.390 0.380 0.400 - - 0 0 - 0.236 0.230 0.242 - - 0 - 0.00%
2022-02-16 0 0.390 0.390 0.425 0.380 0.390 48,000 18,440 0.3842 0.236 0.236 0.257 0.230 0.236 79,244 0.2327 2.63%
2022-02-15 0 0.380 0.380 0.400 - - 0 0 - 0.230 0.230 0.242 - - 0 - 0.00%
2022-02-14 0 0.380 0.380 0.400 0.380 0.380 4,000 1,520 0.3800 0.230 0.230 0.242 0.230 0.230 6,604 0.2302 -1.30%
2022-02-11 0 0.385 0.385 0.400 0.385 0.385 20,000 7,700 0.3850 0.233 0.233 0.242 0.233 0.233 33,018 0.2332 -1.28%
2022-02-10 0 0.390 0.385 0.435 - - 0 0 - 0.236 0.233 0.263 - - 0 - 0.00%
2022-02-09 0 0.390 0.380 0.435 - - 0 0 - 0.236 0.230 0.263 - - 0 - 0.00%
2022-02-08 0 0.390 0.390 0.415 0.390 0.390 16,000 6,240 0.3900 0.236 0.236 0.251 0.236 0.236 26,415 0.2362 -6.02%
2022-02-07 0 0.415 0.380 0.415 0.395 0.435 36,000 14,940 0.4150 0.251 0.230 0.251 0.239 0.263 59,433 0.2514 5.06%
2022-02-04 0 0.395 0.375 0.455 - - 0 0 - 0.239 0.227 0.276 - - 0 - 0.00%
2022-01-31 0 0.395 0.380 0.395 0.375 0.395 20,000 7,580 0.3790 0.239 0.230 0.239 0.227 0.239 33,018 0.2296 -1.25%
2022-01-28 0 0.400 0.375 0.400 - - 0 0 - 0.242 0.227 0.242 - - 0 - 0.00%
2022-01-27 0 0.400 0.375 0.400 - - 0 0 - 0.242 0.227 0.242 - - 0 - 0.00%
2022-01-26 0 0.400 0.395 0.425 0.370 0.435 180,000 71,740 0.3986 0.242 0.239 0.257 0.224 0.263 297,165 0.2414 5.26%
2022-01-25 0 0.380 0.380 0.400 0.365 0.380 72,000 26,960 0.3744 0.230 0.230 0.242 0.221 0.230 118,866 0.2268 -3.80%
2022-01-24 0 0.395 0.390 0.400 0.395 0.395 8,000 3,160 0.3950 0.239 0.236 0.242 0.239 0.239 13,207 0.2393 0.00%
2022-01-21 0 0.395 0.395 0.440 0.395 0.395 8,000 3,160 0.3950 0.239 0.239 0.267 0.239 0.239 13,207 0.2393 -1.25%
2022-01-20 0 0.400 0.400 0.440 0.400 0.400 20,000 8,000 0.4000 0.242 0.242 0.267 0.242 0.242 33,018 0.2423 0.00%
2022-01-19 0 0.400 0.400 0.445 0.395 0.395 44,000 17,380 0.3950 0.242 0.242 0.270 0.239 0.239 72,640 0.2393 1.27%
2022-01-18 0 0.395 0.395 0.455 0.395 0.395 4,000 1,580 0.3950 0.239 0.239 0.276 0.239 0.239 6,604 0.2393 0.00%
2022-01-17 0 0.395 0.385 0.395 0.395 0.395 100,000 39,500 0.3950 0.239 0.233 0.239 0.239 0.239 165,092 0.2393 1.28%
2022-01-14 0 0.390 0.385 0.400 - - 0 0 - 0.236 0.233 0.242 - - 0 - 0.00%
2022-01-13 0 0.390 0.390 0.400 0.385 0.385 60,000 23,100 0.3850 0.236 0.236 0.242 0.233 0.233 99,055 0.2332 -2.50%
2022-01-12 0 0.400 0.390 0.400 0.380 0.420 116,000 45,840 0.3952 0.242 0.236 0.242 0.230 0.254 191,506 0.2394 5.26%
2022-01-11 0 0.380 0.380 0.395 - - 0 0 - 0.230 0.230 0.239 - - 0 - 0.00%
2022-01-10 0 0.380 0.380 0.390 0.380 0.380 48,000 18,240 0.3800 0.230 0.230 0.236 0.230 0.230 79,244 0.2302 0.00%
2022-01-07 0 0.380 0.380 0.400 - - 0 0 - 0.230 0.230 0.242 - - 0 - 0.00%
2022-01-06 0 0.380 0.380 0.395 0.375 0.400 80,000 30,980 0.3873 0.230 0.230 0.239 0.227 0.242 132,073 0.2346 -6.17%
2022-01-05 0 0.405 0.380 0.405 0.375 0.420 20,000 7,780 0.3890 0.245 0.230 0.245 0.227 0.254 33,018 0.2356 1.25%
2022-01-04 0 0.400 0.400 0.420 0.355 0.400 132,000 49,680 0.3764 0.242 0.242 0.254 0.215 0.242 217,921 0.2280 0.00%
2022-01-03 0 0.400 0.400 0.420 0.400 0.420 176,000 71,960 0.4089 0.242 0.242 0.254 0.242 0.254 290,561 0.2477 -4.76%
2021-12-31 0 0.420 0.395 0.420 0.400 0.420 24,000 10,000 0.4167 0.254 0.239 0.254 0.242 0.254 39,622 0.2524 5.00%
2021-12-30 0 0.400 0.385 0.405 0.385 0.400 96,000 38,620 0.4023 0.242 0.233 0.245 0.233 0.242 158,488 0.2437 -1.23%
2021-12-29 0 0.405 0.405 0.420 0.405 0.405 36,000 14,580 0.4050 0.245 0.245 0.254 0.245 0.245 59,433 0.2453 -5.81%
2021-12-28 0 0.430 0.405 0.430 0.400 0.435 80,000 32,380 0.4048 0.260 0.245 0.260 0.242 0.263 132,073 0.2452 7.50%
2021-12-24 0 0.400 0.400 0.440 - - 0 0 - 0.242 0.242 0.267 - - 0 - 0.00%
2021-12-23 0 0.400 0.400 0.440 0.400 0.400 20,000 8,000 0.4000 0.242 0.242 0.267 0.242 0.242 33,018 0.2423 0.00%
2021-12-22 0 0.400 0.390 0.400 0.390 0.400 68,000 26,560 0.3906 0.242 0.236 0.242 0.236 0.242 112,262 0.2366 0.00%
2021-12-21 0 0.400 0.390 0.425 0.390 0.400 80,000 31,960 0.3995 0.242 0.236 0.257 0.236 0.242 132,073 0.2420 2.56%
2021-12-20 0 0.390 0.390 0.400 0.390 0.410 300,000 120,800 0.4027 0.236 0.236 0.242 0.236 0.248 495,275 0.2439 -9.30%
2021-12-17 0 0.430 0.430 0.445 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2021-12-16 0 0.430 0.425 0.430 0.420 0.430 48,000 20,300 0.4229 0.260 0.257 0.260 0.254 0.260 79,244 0.2562 0.00%
2021-12-15 0 0.430 0.430 0.455 - - 0 0 - 0.260 0.260 0.276 - - 0 - 1.18%
2021-12-14 0 0.425 0.425 0.440 0.410 0.420 68,000 28,320 0.4165 0.257 0.257 0.267 0.248 0.254 112,262 0.2523 -3.41%
2021-12-13 0 0.440 0.430 0.440 0.440 0.440 40,000 17,600 0.4400 0.267 0.260 0.267 0.267 0.267 66,037 0.2665 0.00%
2021-12-10 0 0.440 0.440 0.470 0.420 0.435 32,000 13,740 0.4294 0.267 0.267 0.285 0.254 0.263 52,829 0.2601 -4.35%
2021-12-09 0 0.460 0.420 0.460 - - 0 0 - 0.279 0.254 0.279 - - 0 - 0.00%
2021-12-08 0 0.460 0.455 0.470 0.455 0.460 40,000 18,320 0.4580 0.279 0.276 0.285 0.276 0.279 66,037 0.2774 1.10%
2021-12-07 0 0.455 0.410 0.455 - - 0 0 - 0.276 0.248 0.276 - - 0 - 0.00%
2021-12-06 0 0.455 0.450 0.460 0.455 0.455 44,000 20,020 0.4550 0.276 0.273 0.279 0.276 0.276 72,640 0.2756 0.00%
2021-12-03 0 0.455 0.455 0.460 0.455 0.455 184,000 83,720 0.4550 0.276 0.276 0.279 0.276 0.276 303,769 0.2756 -1.09%
2021-12-02 0 0.460 0.460 0.470 0.460 0.460 44,000 20,240 0.4600 0.279 0.279 0.285 0.279 0.279 72,640 0.2786 1.10%
2021-12-01 0 0.455 0.450 0.470 0.450 0.455 12,000 5,420 0.4517 0.276 0.273 0.285 0.273 0.276 19,811 0.2736 1.11%
2021-11-30 0 0.450 0.450 0.460 0.450 0.460 64,000 28,880 0.4513 0.273 0.273 0.279 0.273 0.279 105,659 0.2733 -2.17%
2021-11-29 0 0.460 0.450 0.475 - - 0 0 - 0.279 0.273 0.288 - - 0 - 0.00%
2021-11-26 0 0.460 0.460 0.475 0.455 0.460 204,000 93,760 0.4596 0.279 0.279 0.288 0.276 0.279 336,787 0.2784 -2.13%
2021-11-25 0 0.470 0.470 0.485 0.465 0.485 16,000 7,680 0.4800 0.285 0.285 0.294 0.282 0.294 26,415 0.2907 -3.09%
2021-11-24 0 0.485 0.470 0.485 0.485 0.485 4,000 1,940 0.4850 0.294 0.285 0.294 0.294 0.294 6,604 0.2938 -1.02%
2021-11-23 0 0.490 0.475 0.495 0.450 0.495 172,000 82,240 0.4781 0.297 0.288 0.300 0.273 0.300 283,958 0.2896 3.16%
2021-11-22 0 0.475 0.470 0.475 0.460 0.510 364,000 175,580 0.4824 0.288 0.285 0.288 0.279 0.309 600,934 0.2922 0.00%
2021-11-19 0 0.475 0.475 0.500 0.470 0.480 56,000 26,500 0.4732 0.288 0.288 0.303 0.285 0.291 92,451 0.2866 -2.06%
2021-11-18 0 0.485 0.480 0.500 0.460 0.485 72,000 34,120 0.4739 0.294 0.291 0.303 0.279 0.294 118,866 0.2870 5.43%
2021-11-17 0 0.460 0.460 0.475 0.460 0.470 24,000 11,200 0.4667 0.279 0.279 0.288 0.279 0.285 39,622 0.2827 -1.08%
2021-11-16 0 0.465 0.465 0.510 0.465 0.470 8,000 3,740 0.4675 0.282 0.282 0.309 0.282 0.285 13,207 0.2832 0.00%
2021-11-15 0 0.465 0.460 0.465 0.465 0.465 64,000 29,760 0.4650 0.282 0.279 0.282 0.282 0.282 105,659 0.2817 1.09%
2021-11-12 0 0.460 0.460 0.475 0.460 0.470 144,000 66,680 0.4631 0.279 0.279 0.288 0.279 0.285 237,732 0.2805 -3.16%
2021-11-11 0 0.475 0.475 0.520 - - 0 0 - 0.288 0.288 0.315 - - 0 - 0.00%
2021-11-10 0 0.475 0.475 0.480 0.465 0.475 180,000 84,900 0.4717 0.288 0.288 0.291 0.282 0.288 297,165 0.2857 0.00%
2021-11-09 0 0.475 0.475 0.485 0.475 0.475 8,000 3,800 0.4750 0.288 0.288 0.294 0.288 0.288 13,207 0.2877 -2.06%
2021-11-08 0 0.485 0.475 0.500 - - 0 0 - 0.294 0.288 0.303 - - 0 - 0.00%
2021-11-05 0 0.485 0.460 0.490 - - 0 0 - 0.294 0.279 0.297 - - 0 - -1.02%
2021-11-04 0 0.490 0.490 0.495 0.450 0.540 324,000 156,460 0.4829 0.297 0.297 0.300 0.273 0.327 534,897 0.2925 5.38%
2021-11-03 0 0.465 0.465 0.480 0.450 0.465 56,000 25,320 0.4521 0.282 0.282 0.291 0.273 0.282 92,451 0.2739 -2.11%
2021-11-02 0 0.475 0.455 0.480 0.480 0.480 24,000 11,520 0.4800 0.288 0.276 0.291 0.291 0.291 39,622 0.2907 -1.04%
2021-11-01 0 0.480 0.480 0.495 0.480 0.480 8,000 3,840 0.4800 0.291 0.291 0.300 0.291 0.291 13,207 0.2907 0.00%
2021-10-29 0 0.480 0.480 0.495 0.480 0.485 48,000 23,100 0.4813 0.291 0.291 0.300 0.291 0.294 79,244 0.2915 -3.03%
2021-10-28 0 0.495 0.490 0.510 0.480 0.495 52,000 25,560 0.4915 0.300 0.297 0.309 0.291 0.300 85,848 0.2977 0.00%
2021-10-27 0 0.495 0.480 0.500 0.500 0.500 20,000 10,000 0.5000 0.300 0.291 0.303 0.303 0.303 33,018 0.3029 1.02%
2021-10-26 0 0.490 0.500 0.530 0.480 0.490 8,000 3,880 0.4850 0.297 0.303 0.321 0.291 0.297 13,207 0.2938 2.08%
2021-10-25 0 0.480 0.480 0.500 0.470 0.480 56,000 26,640 0.4757 0.291 0.291 0.303 0.285 0.291 92,451 0.2882 0.00%
2021-10-22 0 0.480 0.480 0.495 - - 0 0 - 0.291 0.291 0.300 - - 0 - 1.05%
2021-10-21 0 0.475 0.475 0.490 0.475 0.480 100,000 47,560 0.4756 0.288 0.288 0.297 0.288 0.291 165,092 0.2881 -1.04%
2021-10-20 0 0.480 0.480 0.495 0.475 0.475 56,000 26,600 0.4750 0.291 0.291 0.300 0.288 0.288 92,451 0.2877 -3.03%
2021-10-19 0 0.495 0.475 0.500 - - 0 0 - 0.300 0.288 0.303 - - 0 - -1.00%
2021-10-18 0 0.500 0.475 0.530 - - 0 0 - 0.303 0.288 0.321 - - 0 - 0.00%
2021-10-15 0 0.500 0.470 0.500 - - 0 0 - 0.303 0.285 0.303 - - 0 - 0.00%
2021-10-12 0 0.500 0.485 0.510 0.500 0.540 148,000 78,040 0.5273 0.303 0.294 0.309 0.303 0.327 244,336 0.3194 5.26%
2021-10-11 0 0.475 0.475 0.500 0.475 0.475 8,000 3,800 0.4750 0.288 0.288 0.303 0.288 0.288 13,207 0.2877 1.06%
2021-10-08 0 0.470 0.460 0.495 0.460 0.470 124,000 57,600 0.4645 0.285 0.279 0.300 0.279 0.285 204,714 0.2814 1.08%
2021-10-07 0 0.465 0.460 0.495 0.465 0.465 80,000 37,200 0.4650 0.282 0.279 0.300 0.282 0.282 132,073 0.2817 1.09%
2021-10-06 0 0.460 0.460 0.485 0.460 0.460 52,000 23,920 0.4600 0.279 0.279 0.294 0.279 0.279 85,848 0.2786 -3.16%
2021-10-05 0 0.475 0.475 0.485 - - 0 0 - 0.288 0.288 0.294 - - 0 - 2.15%
2021-10-04 0 0.465 0.465 0.485 0.465 0.465 40,000 18,600 0.4650 0.282 0.282 0.294 0.282 0.282 66,037 0.2817 0.00%
2021-09-30 0 0.465 0.465 0.470 0.450 0.480 384,000 178,620 0.4652 0.282 0.282 0.285 0.273 0.291 633,952 0.2818 -5.10%
2021-09-29 0 0.490 0.490 0.495 0.490 0.495 220,000 108,200 0.4918 0.297 0.297 0.300 0.297 0.300 363,202 0.2979 -1.01%
2021-09-28 0 0.495 0.490 0.495 - - 0 0 - 0.300 0.297 0.300 - - 0 - -1.00%
2021-09-27 0 0.500 0.500 0.520 0.500 0.500 20,000 10,000 0.5000 0.303 0.303 0.315 0.303 0.303 33,018 0.3029 -1.96%
2021-09-24 0 0.510 0.510 0.530 0.510 0.520 56,000 28,680 0.5121 0.309 0.309 0.321 0.309 0.315 92,451 0.3102 0.00%
2021-09-23 0 0.510 0.510 0.540 0.510 0.520 112,000 58,040 0.5182 0.309 0.309 0.327 0.309 0.315 184,903 0.3139 0.00%
2021-09-21 0 0.510 0.500 0.520 0.500 0.510 64,000 32,200 0.5031 0.309 0.303 0.315 0.303 0.309 105,659 0.3048 0.00%
2021-09-20 0 0.510 0.510 0.540 0.510 0.530 324,000 166,320 0.5133 0.309 0.309 0.327 0.309 0.321 534,897 0.3109 -7.27%
2021-09-17 0 0.550 0.550 0.560 0.550 0.560 28,000 15,440 0.5514 0.333 0.333 0.339 0.333 0.339 46,226 0.3340 1.85%
2021-09-16 0 0.540 0.530 0.560 0.540 0.550 332,000 180,600 0.5440 0.327 0.321 0.339 0.327 0.333 548,104 0.3295 -1.82%
2021-09-15 0 0.550 0.550 0.580 0.550 0.560 76,000 42,000 0.5526 0.333 0.333 0.351 0.333 0.339 125,470 0.3347 -5.17%
2021-09-14 0 0.580 0.540 0.580 0.540 0.580 168,000 93,080 0.5540 0.351 0.327 0.351 0.327 0.351 277,354 0.3356 5.45%
2021-09-13 0 0.550 0.550 0.580 0.530 0.550 312,000 169,080 0.5419 0.333 0.333 0.351 0.321 0.333 515,086 0.3283 -1.79%
2021-09-10 0 0.560 0.560 0.580 0.550 0.590 288,000 161,560 0.5610 0.339 0.339 0.351 0.333 0.357 475,464 0.3398 -1.75%
2021-09-09 0 0.570 0.570 0.590 0.570 0.590 80,000 46,800 0.5850 0.345 0.345 0.357 0.345 0.357 132,073 0.3543 -3.39%
2021-09-08 0 0.590 0.580 0.590 0.570 0.590 244,000 142,720 0.5849 0.357 0.351 0.357 0.345 0.357 402,824 0.3543 3.51%
2021-09-07 0 0.570 0.560 0.590 0.560 0.570 280,000 158,960 0.5677 0.345 0.339 0.357 0.339 0.345 462,257 0.3439 0.00%
2021-09-06 0 0.570 0.570 0.590 0.570 0.570 40,000 22,800 0.5700 0.345 0.345 0.357 0.345 0.345 66,037 0.3453 -3.39%
2021-09-03 0 0.590 0.590 0.600 0.570 0.590 188,000 109,120 0.5804 0.357 0.357 0.363 0.345 0.357 310,372 0.3516 1.72%
2021-09-02 0 0.580 0.570 0.580 0.560 0.580 164,000 93,880 0.5724 0.351 0.345 0.351 0.339 0.351 270,750 0.3467 0.00%
2021-09-01 0 0.580 0.570 0.580 0.570 0.590 140,000 82,080 0.5863 0.351 0.345 0.351 0.345 0.357 231,128 0.3551 -1.69%
2021-08-31 0 0.590 0.560 0.590 0.570 0.590 64,000 36,960 0.5775 0.357 0.339 0.357 0.345 0.357 105,659 0.3498 3.51%
2021-08-30 0 0.570 0.570 0.580 0.570 0.580 12,000 6,880 0.5733 0.345 0.345 0.351 0.345 0.351 19,811 0.3473 1.79%
2021-08-27 0 0.560 0.560 0.580 0.550 0.580 376,000 211,960 0.5637 0.339 0.339 0.351 0.333 0.351 620,745 0.3415 -1.75%
2021-08-26 0 0.570 0.570 0.590 0.570 0.580 332,000 191,440 0.5766 0.345 0.345 0.357 0.345 0.351 548,104 0.3493 0.00%
2021-08-25 0 0.570 0.560 0.590 0.570 0.570 260,000 148,200 0.5700 0.345 0.339 0.357 0.345 0.345 429,238 0.3453 0.00%
2021-08-24 0 0.570 0.570 0.590 0.570 0.570 260,000 148,200 0.5700 0.345 0.345 0.357 0.345 0.345 429,238 0.3453 0.00%
2021-08-23 0 0.570 0.570 0.590 0.570 0.570 280,000 159,600 0.5700 0.345 0.345 0.357 0.345 0.345 462,257 0.3453 0.00%
2021-08-20 0 0.570 0.570 0.590 0.570 0.580 938,000 538,540 0.5741 0.345 0.345 0.357 0.345 0.351 1,548,560 0.3478 -1.72%
2021-08-19 0 0.580 0.580 0.610 0.580 0.580 296,000 171,680 0.5800 0.351 0.351 0.369 0.351 0.351 488,671 0.3513 -1.69%
2021-08-18 0 0.590 0.580 0.590 0.590 0.600 388,000 230,120 0.5931 0.357 0.351 0.357 0.357 0.363 640,556 0.3593 -1.67%
2021-08-17 0 0.600 0.590 0.600 0.590 0.600 288,000 171,640 0.5960 0.363 0.357 0.363 0.357 0.363 475,464 0.3610 0.00%
2021-08-16 0 0.600 0.590 0.600 0.600 0.600 116,000 69,600 0.6000 0.363 0.357 0.363 0.363 0.363 191,506 0.3634 0.00%
2021-08-13 0 0.600 0.600 0.610 0.590 0.600 500,000 298,320 0.5966 0.363 0.363 0.369 0.357 0.363 825,458 0.3614 -1.64%
2021-08-12 0 0.610 0.600 0.620 0.600 0.630 52,000 31,840 0.6123 0.369 0.363 0.376 0.363 0.382 85,848 0.3709 3.39%
2021-08-11 0 0.590 0.580 0.590 0.590 0.610 260,000 154,520 0.5943 0.357 0.351 0.357 0.357 0.369 429,238 0.3600 -1.67%
2021-08-10 0 0.600 0.600 0.620 0.590 0.620 452,000 269,920 0.5972 0.363 0.363 0.376 0.357 0.376 746,214 0.3617 0.00%
2021-08-09 0 0.600 0.600 0.630 0.600 0.610 56,000 34,040 0.6079 0.363 0.363 0.382 0.363 0.369 92,451 0.3682 -1.64%
2021-08-06 0 0.610 0.610 0.630 0.600 0.610 744,000 446,600 0.6003 0.369 0.369 0.382 0.363 0.369 1,228,282 0.3636 0.00%
2021-08-05 0 0.610 0.600 0.610 0.590 0.650 376,000 227,960 0.6063 0.369 0.363 0.369 0.357 0.394 620,745 0.3672 -3.17%
2021-08-04 0 0.630 0.610 0.630 0.610 0.640 36,000 22,600 0.6278 0.382 0.369 0.382 0.369 0.388 59,433 0.3803 1.61%
2021-08-03 0 0.620 0.620 0.630 0.610 0.660 196,000 122,440 0.6247 0.376 0.376 0.382 0.369 0.400 323,580 0.3784 -1.59%
2021-08-02 0 0.630 0.610 0.630 0.600 0.670 1,148,000 734,440 0.6398 0.382 0.369 0.382 0.363 0.406 1,895,252 0.3875 0.00%
2021-07-30 0 0.630 0.620 0.630 0.610 0.630 560,000 342,640 0.6119 0.382 0.376 0.382 0.369 0.382 924,513 0.3706 1.61%
2021-07-29 0 0.620 0.610 0.620 0.580 0.660 2,646,000 1,679,780 0.6348 0.376 0.369 0.376 0.351 0.400 4,368,325 0.3845 10.71%
2021-07-28 0 0.560 0.560 0.600 0.560 0.630 1,232,000 727,920 0.5908 0.339 0.339 0.363 0.339 0.382 2,033,929 0.3579 0.00%
2021-07-27 0 0.560 0.560 0.570 0.560 0.610 1,568,000 911,640 0.5814 0.339 0.339 0.345 0.339 0.369 2,588,637 0.3522 -6.67%
2021-07-26 0 0.600 0.600 0.610 0.590 0.650 1,872,000 1,159,240 0.6193 0.363 0.363 0.369 0.357 0.394 3,090,516 0.3751 -1.64%
2021-07-23 0 0.610 0.610 0.630 0.600 0.630 136,000 83,440 0.6135 0.369 0.369 0.382 0.363 0.382 224,525 0.3716 -1.61%
2021-07-22 0 0.620 0.600 0.620 0.590 0.620 1,868,000 1,124,640 0.6021 0.376 0.363 0.376 0.357 0.376 3,083,912 0.3647 0.00%
2021-07-21 0 0.620 0.620 0.630 0.610 0.650 412,000 256,920 0.6236 0.376 0.376 0.382 0.369 0.394 680,178 0.3777 3.33%
2021-07-20 0 0.600 0.600 0.640 0.600 0.630 1,184,000 721,000 0.6090 0.363 0.363 0.388 0.363 0.382 1,954,685 0.3689 -6.25%
2021-07-19 0 0.640 0.630 0.640 0.640 0.720 2,048,000 1,382,240 0.6749 0.388 0.382 0.388 0.388 0.436 3,381,077 0.4088 -4.48%
2021-07-16 0 0.670 0.650 0.670 0.640 0.700 2,532,000 1,697,960 0.6706 0.406 0.394 0.406 0.388 0.424 4,180,120 0.4062 1.52%
2021-07-15 0 0.660 0.660 0.670 0.630 0.680 1,192,000 789,960 0.6627 0.400 0.400 0.406 0.382 0.412 1,967,892 0.4014 0.00%
2021-07-14 0 0.660 0.650 0.670 0.640 0.660 264,000 172,480 0.6533 0.400 0.394 0.406 0.388 0.400 435,842 0.3957 3.13%
2021-07-13 0 0.640 0.640 0.660 0.640 0.660 740,000 480,720 0.6496 0.388 0.388 0.400 0.388 0.400 1,221,678 0.3935 -4.48%
2021-07-12 0 0.670 0.670 0.680 0.660 0.720 1,160,000 807,880 0.6964 0.406 0.406 0.412 0.400 0.436 1,915,063 0.4219 1.52%
2021-07-09 0 0.660 0.640 0.660 0.620 0.670 784,000 511,560 0.6525 0.400 0.388 0.400 0.376 0.406 1,294,318 0.3952 6.45%
2021-07-08 0 0.620 0.620 0.630 0.610 0.680 920,000 590,280 0.6416 0.376 0.376 0.382 0.369 0.412 1,518,843 0.3886 -1.59%
2021-07-07 0 0.630 0.630 0.650 0.630 0.680 916,000 598,520 0.6534 0.382 0.382 0.394 0.382 0.412 1,512,239 0.3958 -3.08%
2021-07-06 0 0.650 0.640 0.670 0.600 0.680 2,864,000 1,844,400 0.6440 0.394 0.388 0.406 0.363 0.412 4,728,225 0.3901 8.33%
2021-07-05 0 0.600 0.590 0.600 0.580 0.610 784,000 469,000 0.5982 0.363 0.357 0.363 0.351 0.369 1,294,318 0.3624 -1.64%
2021-07-02 0 0.610 0.610 0.620 0.590 0.680 3,988,000 2,435,400 0.6107 0.369 0.369 0.376 0.357 0.412 6,583,855 0.3699 -10.29%
2021-06-30 0 0.680 0.680 0.690 0.680 0.850 13,792,000 9,757,200 0.7075 0.412 0.412 0.418 0.412 0.515 22,769,439 0.4285 -22.73%
2021-06-29 0 0.880 0.870 0.880 0.850 0.940 2,880,000 2,559,360 0.8887 0.533 0.527 0.533 0.515 0.569 4,754,639 0.5383 -1.12%
2021-06-28 0 0.890 0.880 0.890 0.850 0.890 784,000 684,080 0.8726 0.539 0.533 0.539 0.515 0.539 1,294,318 0.5285 0.00%
2021-06-25 0 0.890 0.880 0.890 0.800 0.890 5,896,000 5,002,440 0.8484 0.539 0.533 0.539 0.485 0.539 9,733,803 0.5139 7.23%
2021-06-24 0 0.830 0.820 0.830 0.810 0.930 7,924,000 6,739,840 0.8506 0.503 0.497 0.503 0.491 0.563 13,081,862 0.5152 -10.75%
2021-06-23 0 0.930 0.920 0.930 0.900 0.970 4,280,000 4,013,480 0.9377 0.563 0.557 0.563 0.545 0.588 7,065,922 0.5680 -4.12%
2021-06-22 0 0.970 0.960 0.970 0.930 0.980 4,624,000 4,429,360 0.9579 0.588 0.581 0.588 0.563 0.594 7,633,838 0.5802 -2.02%
2021-06-21 0 0.990 0.990 1.000 0.950 1.040 3,788,000 3,757,280 0.9919 0.600 0.600 0.606 0.575 0.630 6,253,671 0.6008 -1.00%
2021-06-18 0 1.000 1.000 1.010 0.970 1.120 19,084,000 19,666,240 1.0305 0.606 0.606 0.612 0.588 0.678 31,506,089 0.6242 -11.50%
2021-06-17 0 1.130 1.130 1.140 0.890 1.140 34,904,000 35,659,000 1.0216 0.684 0.684 0.691 0.539 0.691 57,623,587 0.6188 29.89%
2021-06-16 0 0.870 0.870 0.880 0.870 0.900 1,824,000 1,606,400 0.8807 0.527 0.527 0.533 0.527 0.545 3,011,272 0.5335 -1.14%
2021-06-15 0 0.880 0.870 0.880 0.870 0.920 1,768,000 1,576,080 0.8914 0.533 0.527 0.533 0.527 0.557 2,918,820 0.5400 -6.38%
2021-06-11 0 0.940 0.930 0.940 0.890 0.960 6,880,000 6,409,440 0.9316 0.569 0.563 0.569 0.539 0.581 11,358,305 0.5643 5.62%
2021-06-10 0 0.890 0.880 0.890 0.840 0.910 4,960,000 4,415,400 0.8902 0.539 0.533 0.539 0.509 0.551 8,188,545 0.5392 7.23%
2021-06-09 0 0.830 0.820 0.840 0.820 0.840 544,000 451,320 0.8296 0.503 0.497 0.509 0.497 0.509 898,099 0.5025 -1.19%
2021-06-08 0 0.840 0.840 0.850 0.830 0.860 1,196,000 1,009,160 0.8438 0.509 0.509 0.515 0.503 0.521 1,974,496 0.5111 -5.62%
2021-06-07 0 0.890 0.890 0.900 0.820 0.940 4,400,000 3,871,480 0.8799 0.539 0.539 0.545 0.497 0.569 7,264,032 0.5330 4.71%
2021-06-04 0 0.850 0.850 0.860 0.840 0.910 2,744,000 2,380,520 0.8675 0.515 0.515 0.521 0.509 0.551 4,530,115 0.5255 1.19%
2021-06-03 0 0.840 0.840 0.850 0.800 0.890 3,128,000 2,656,080 0.8491 0.509 0.509 0.515 0.485 0.539 5,164,067 0.5143 -5.62%
2021-06-02 0 0.890 0.880 0.890 0.880 0.980 12,132,000 11,210,480 0.9240 0.539 0.533 0.539 0.533 0.594 20,028,918 0.5597 0.00%
2021-06-01 0 0.890 0.880 0.890 0.760 0.890 12,664,000 10,543,920 0.8326 0.539 0.533 0.539 0.460 0.539 20,907,206 0.5043 23.61%
2021-05-31 0 0.720 0.730 0.740 0.710 0.730 196,000 141,600 0.7224 0.436 0.442 0.448 0.430 0.442 323,580 0.4376 0.00%
2021-05-28 0 0.720 0.720 0.730 0.720 0.760 760,000 556,720 0.7325 0.436 0.436 0.442 0.436 0.460 1,254,696 0.4437 -2.70%
2021-05-27 0 0.740 0.730 0.740 0.710 0.800 1,380,000 1,028,120 0.7450 0.448 0.442 0.448 0.430 0.485 2,278,265 0.4513 0.00%
2021-05-26 0 0.740 0.750 0.760 0.700 0.830 8,446,000 6,566,320 0.7774 0.448 0.454 0.460 0.424 0.503 13,943,640 0.4709 0.00%
2021-05-25 0 0.740 0.730 0.740 0.730 0.770 592,000 438,320 0.7404 0.448 0.442 0.448 0.442 0.466 977,343 0.4485 1.37%
2021-05-24 0 0.730 0.730 0.740 0.730 0.810 3,320,000 2,516,680 0.7580 0.442 0.442 0.448 0.442 0.491 5,481,043 0.4592 -10.98%
2021-05-21 0 0.820 0.820 0.830 0.710 0.860 13,172,000 10,573,200 0.8027 0.497 0.497 0.503 0.430 0.521 21,745,871 0.4862 17.14%
2021-05-20 0 0.700 0.690 0.700 0.660 0.700 280,000 189,480 0.6767 0.424 0.418 0.424 0.400 0.424 462,257 0.4099 2.94%
2021-05-18 0 0.680 0.680 0.700 0.680 0.700 412,000 284,480 0.6905 0.412 0.412 0.424 0.412 0.424 680,178 0.4182 -1.45%
2021-05-17 0 0.690 0.690 0.720 0.620 0.840 2,572,000 1,906,120 0.7411 0.418 0.418 0.436 0.376 0.509 4,246,157 0.4489 1.47%
2021-05-14 0 0.680 0.680 0.690 0.650 0.680 128,000 84,560 0.6606 0.412 0.412 0.418 0.394 0.412 211,317 0.4002 3.03%
2021-05-13 0 0.660 0.660 0.670 0.660 0.680 468,000 311,480 0.6656 0.400 0.400 0.406 0.400 0.412 772,629 0.4031 -4.35%
2021-05-12 0 0.690 0.680 0.690 0.660 0.690 124,000 83,920 0.6768 0.418 0.412 0.418 0.400 0.418 204,714 0.4099 0.00%
2021-05-11 0 0.690 0.690 0.700 0.680 0.720 1,280,000 882,760 0.6897 0.418 0.418 0.424 0.412 0.436 2,113,173 0.4177 -4.17%
2021-05-10 0 0.720 0.720 0.730 0.690 0.730 656,000 473,560 0.7219 0.436 0.436 0.442 0.418 0.442 1,083,001 0.4373 5.88%
2021-05-07 0 0.680 0.660 0.700 0.630 0.760 624,000 427,280 0.6847 0.412 0.400 0.424 0.382 0.460 1,030,172 0.4148 -1.45%
2021-05-06 0 0.690 0.670 0.720 0.670 0.760 1,036,000 718,600 0.6936 0.418 0.406 0.436 0.406 0.460 1,710,349 0.4201 -1.43%
2021-05-05 0 0.700 0.700 0.720 0.670 0.770 2,636,000 1,923,320 0.7296 0.424 0.424 0.436 0.406 0.466 4,351,816 0.4420 4.48%
2021-05-04 0 0.670 0.660 0.680 0.640 0.680 548,000 355,640 0.6490 0.406 0.400 0.412 0.388 0.412 904,702 0.3931 -1.47%
2021-05-03 0 0.680 0.670 0.680 0.600 0.680 784,000 512,280 0.6534 0.412 0.406 0.412 0.363 0.412 1,294,318 0.3958 4.62%
2021-04-30 0 0.650 0.640 0.670 0.630 0.690 1,800,000 1,177,480 0.6542 0.394 0.388 0.406 0.382 0.418 2,971,650 0.3962 -5.80%
2021-04-29 0 0.690 0.690 0.700 0.680 0.780 4,024,000 2,865,680 0.7121 0.418 0.418 0.424 0.412 0.472 6,643,288 0.4314 -12.66%
2021-04-28 0 0.790 0.780 0.790 0.580 0.980 24,196,000 19,410,200 0.8022 0.479 0.472 0.479 0.351 0.594 39,945,574 0.4859 41.07%
2021-04-27 0 0.560 0.550 0.560 0.540 0.560 140,000 77,560 0.5540 0.339 0.333 0.339 0.327 0.339 231,128 0.3356 0.00%
2021-04-26 0 0.560 0.550 0.560 0.540 0.560 68,000 37,680 0.5541 0.339 0.333 0.339 0.327 0.339 112,262 0.3356 0.00%
2021-04-23 0 0.560 0.550 0.560 0.540 0.560 224,000 123,720 0.5523 0.339 0.333 0.339 0.327 0.339 369,805 0.3346 0.00%
2021-04-22 0 0.560 0.550 0.560 0.560 0.560 28,000 15,680 0.5600 0.339 0.333 0.339 0.339 0.339 46,226 0.3392 3.70%
2021-04-21 0 0.540 0.540 0.550 0.540 0.550 192,000 104,840 0.5460 0.327 0.327 0.333 0.327 0.333 316,976 0.3308 -1.82%
2021-04-20 0 0.550 0.550 0.560 - - 0 0 - 0.333 0.333 0.339 - - 0 - 1.85%
2021-04-19 0 0.540 0.540 0.560 0.540 0.550 332,000 179,720 0.5413 0.327 0.327 0.339 0.327 0.333 548,104 0.3279 0.00%
2021-04-16 0 0.540 0.540 0.550 0.530 0.590 492,000 268,240 0.5452 0.327 0.327 0.333 0.321 0.357 812,251 0.3302 -3.57%
2021-04-15 0 0.560 0.550 0.560 0.520 0.560 2,452,000 1,334,400 0.5442 0.339 0.333 0.339 0.315 0.339 4,048,047 0.3296 5.66%
2021-04-14 0 0.530 0.520 0.530 0.530 0.540 164,000 87,640 0.5344 0.321 0.315 0.321 0.321 0.327 270,750 0.3237 1.92%
2021-04-13 0 0.520 0.520 0.530 0.500 0.520 260,000 134,640 0.5178 0.315 0.315 0.321 0.303 0.315 429,238 0.3137 1.96%
2021-04-12 0 0.510 0.500 0.520 0.495 0.520 96,000 48,180 0.5019 0.309 0.303 0.315 0.300 0.315 158,488 0.3040 0.00%
2021-04-09 0 0.510 0.510 0.520 0.500 0.510 312,000 157,440 0.5046 0.309 0.309 0.315 0.303 0.309 515,086 0.3057 0.00%
2021-04-08 0 0.510 0.500 0.510 0.490 0.520 76,000 38,520 0.5068 0.309 0.303 0.309 0.297 0.315 125,470 0.3070 0.00%
2021-04-07 0 0.510 0.495 0.510 0.510 0.530 288,000 148,320 0.5150 0.309 0.300 0.309 0.309 0.321 475,464 0.3119 0.00%
2021-04-01 0 0.510 0.500 0.510 0.500 0.510 356,000 180,000 0.5056 0.309 0.303 0.309 0.303 0.309 587,726 0.3063 0.00%
2021-03-31 0 0.510 0.510 0.520 0.490 0.580 2,404,000 1,229,340 0.5114 0.309 0.309 0.315 0.297 0.351 3,968,803 0.3098 -12.07%
2021-03-30 0 0.580 0.580 0.590 0.580 0.600 280,000 165,640 0.5916 0.351 0.351 0.357 0.351 0.363 462,257 0.3583 -3.33%
2021-03-29 0 0.600 0.590 0.600 0.600 0.620 316,000 191,560 0.6062 0.363 0.357 0.363 0.363 0.376 521,690 0.3672 -3.23%
2021-03-26 0 0.620 0.610 0.620 0.600 0.630 256,000 159,880 0.6245 0.376 0.369 0.376 0.363 0.382 422,635 0.3783 1.64%
2021-03-25 0 0.610 0.600 0.610 0.610 0.620 268,000 164,720 0.6146 0.369 0.363 0.369 0.369 0.376 442,446 0.3723 -1.61%
2021-03-24 0 0.620 0.600 0.620 0.600 0.630 268,000 165,960 0.6193 0.376 0.363 0.376 0.363 0.382 442,446 0.3751 -1.59%
2021-03-23 0 0.630 0.630 0.660 0.620 0.630 148,000 93,040 0.6286 0.382 0.382 0.400 0.376 0.382 244,336 0.3808 0.00%
2021-03-22 0 0.630 0.630 0.650 0.630 0.650 44,000 28,120 0.6391 0.382 0.382 0.394 0.382 0.394 72,640 0.3871 1.61%
2021-03-19 0 0.620 0.620 0.650 0.610 0.650 176,000 109,520 0.6223 0.376 0.376 0.394 0.369 0.394 290,561 0.3769 -1.59%
2021-03-18 0 0.630 0.630 0.650 0.630 0.630 44,000 27,720 0.6300 0.382 0.382 0.394 0.382 0.382 72,640 0.3816 0.00%
2021-03-17 0 0.630 0.630 0.650 0.620 0.650 164,000 103,120 0.6288 0.382 0.382 0.394 0.376 0.394 270,750 0.3809 -3.08%
2021-03-16 0 0.650 0.630 0.650 0.600 0.650 364,000 226,960 0.6235 0.394 0.382 0.394 0.363 0.394 600,934 0.3777 4.84%
2021-03-15 0 0.620 0.620 0.660 0.580 0.680 344,000 217,360 0.6319 0.376 0.376 0.400 0.351 0.412 567,915 0.3827 3.33%
2021-03-12 0 0.600 0.620 0.630 0.600 0.610 155,000 94,110 0.6072 0.363 0.376 0.382 0.363 0.369 255,892 0.3678 -1.64%
2021-03-11 0 0.610 0.600 0.610 0.550 0.610 204,000 119,440 0.5855 0.369 0.363 0.369 0.333 0.369 336,787 0.3546 -3.17%
2021-03-10 0 0.630 0.610 0.630 0.640 0.640 16,000 10,240 0.6400 0.382 0.369 0.382 0.388 0.388 26,415 0.3877 0.00%
2021-03-09 0 0.630 0.600 0.630 0.580 0.640 160,000 98,840 0.6178 0.382 0.363 0.382 0.351 0.388 264,147 0.3742 -1.56%
2021-03-08 0 0.640 0.590 0.650 0.590 0.660 592,000 364,000 0.6149 0.388 0.357 0.394 0.357 0.400 977,343 0.3724 -3.03%
2021-03-05 0 0.660 0.620 0.690 0.620 0.660 80,000 51,160 0.6395 0.400 0.376 0.418 0.376 0.400 132,073 0.3874 3.13%
2021-03-04 0 0.640 0.640 0.680 0.600 0.650 536,000 336,840 0.6284 0.388 0.388 0.412 0.363 0.394 884,891 0.3807 -5.88%
2021-03-03 0 0.680 0.670 0.680 0.650 0.700 440,000 297,320 0.6757 0.412 0.406 0.412 0.394 0.424 726,403 0.4093 4.62%
2021-03-02 0 0.650 0.650 0.700 0.620 0.700 356,000 242,320 0.6807 0.394 0.394 0.424 0.376 0.424 587,726 0.4123 -4.41%
2021-03-01 0 0.680 0.680 0.700 0.680 0.680 112,000 76,160 0.6800 0.412 0.412 0.424 0.412 0.412 184,903 0.4119 0.00%
2021-02-26 0 0.680 0.680 0.700 0.660 0.730 888,000 606,080 0.6825 0.412 0.412 0.424 0.400 0.442 1,466,014 0.4134 -9.33%
2021-02-25 0 0.750 0.750 0.760 0.660 0.800 1,436,000 1,070,600 0.7455 0.454 0.454 0.460 0.400 0.485 2,370,716 0.4516 17.19%
2021-02-24 0 0.640 0.640 0.670 0.640 0.740 2,036,000 1,370,560 0.6732 0.388 0.388 0.406 0.388 0.448 3,361,266 0.4078 -17.95%
2021-02-23 0 0.780 0.760 0.790 0.750 0.850 1,620,000 1,261,880 0.7789 0.472 0.460 0.479 0.454 0.515 2,674,485 0.4718 -8.24%
2021-02-22 0 0.850 0.840 0.890 0.830 0.960 1,328,000 1,177,040 0.8863 0.515 0.509 0.539 0.503 0.581 2,192,417 0.5369 0.00%
2021-02-19 0 0.850 0.830 0.840 0.810 0.910 2,456,000 2,102,560 0.8561 0.515 0.503 0.509 0.491 0.551 4,054,651 0.5186 -8.60%
2021-02-18 0 0.930 0.920 0.930 0.810 1.200 5,216,000 4,968,880 0.9526 0.563 0.557 0.563 0.491 0.727 8,611,180 0.5770 -15.45%
2021-02-17 0 1.100 1.100 1.110 1.000 1.380 27,648,000 32,338,180 1.1696 0.666 0.666 0.672 0.606 0.836 45,644,537 0.7085 15.79%
2021-02-16 0 0.950 0.940 0.950 0.450 1.180 39,492,000 36,905,360 0.9345 0.575 0.569 0.575 0.273 0.715 65,197,992 0.5661 128.92%
2021-02-11 0 0.415 0.405 0.420 0.400 0.415 16,000 6,460 0.4038 0.251 0.245 0.254 0.242 0.251 26,415 0.2446 3.75%
2021-02-10 0 0.400 0.400 0.420 0.400 0.400 160,000 64,000 0.4000 0.242 0.242 0.254 0.242 0.242 264,147 0.2423 -1.23%
2021-02-09 0 0.405 0.405 0.415 0.395 0.435 360,000 151,840 0.4218 0.245 0.245 0.251 0.239 0.263 594,330 0.2555 -4.71%
2021-02-08 0 0.425 0.425 0.430 0.375 0.470 2,068,000 857,500 0.4147 0.257 0.257 0.260 0.227 0.285 3,414,095 0.2512 13.33%
2021-02-05 0 0.375 0.365 0.375 0.370 0.375 60,000 22,440 0.3740 0.227 0.221 0.227 0.224 0.227 99,055 0.2265 1.35%
2021-02-04 0 0.370 0.365 0.380 0.365 0.375 32,000 11,800 0.3688 0.224 0.221 0.230 0.221 0.227 52,829 0.2234 -1.33%
2021-02-03 0 0.375 0.365 0.380 0.365 0.380 24,000 8,920 0.3717 0.227 0.221 0.230 0.221 0.230 39,622 0.2251 1.35%
2021-02-02 0 0.370 0.370 0.380 0.365 0.370 116,000 42,380 0.3653 0.224 0.224 0.230 0.221 0.224 191,506 0.2213 1.37%
2021-02-01 0 0.365 0.360 0.380 0.365 0.365 4,000 1,460 0.3650 0.221 0.218 0.230 0.221 0.221 6,604 0.2211 0.00%
2021-01-29 0 0.365 0.365 0.380 0.365 0.365 52,000 18,980 0.3650 0.221 0.221 0.230 0.221 0.221 85,848 0.2211 0.00%
2021-01-28 0 0.365 0.365 0.390 0.360 0.365 116,000 42,180 0.3636 0.221 0.221 0.236 0.218 0.221 191,506 0.2203 0.00%
2021-01-27 0 0.365 0.365 0.390 0.365 0.365 24,000 8,760 0.3650 0.221 0.221 0.236 0.221 0.221 39,622 0.2211 0.00%
2021-01-26 0 0.365 0.365 0.370 0.365 0.375 72,000 26,680 0.3706 0.221 0.221 0.224 0.221 0.227 118,866 0.2245 0.00%
2021-01-25 0 0.365 0.365 0.370 0.360 0.370 104,000 37,940 0.3648 0.221 0.221 0.224 0.218 0.224 171,695 0.2210 -1.35%
2021-01-22 0 0.370 0.370 0.385 0.365 0.370 60,000 21,960 0.3660 0.224 0.224 0.233 0.221 0.224 99,055 0.2217 0.00%
2021-01-21 0 0.370 0.370 0.380 0.370 0.370 8,000 2,960 0.3700 0.224 0.224 0.230 0.224 0.224 13,207 0.2241 -2.63%
2021-01-20 0 0.380 0.370 0.385 0.365 0.380 264,000 97,940 0.3710 0.230 0.224 0.233 0.221 0.230 435,842 0.2247 1.33%
2021-01-19 0 0.375 0.375 0.385 0.375 0.385 68,000 25,980 0.3821 0.227 0.227 0.233 0.227 0.233 112,262 0.2314 -2.60%
2021-01-18 0 0.385 0.370 0.390 0.355 0.395 384,000 141,540 0.3686 0.233 0.224 0.236 0.215 0.239 633,952 0.2233 1.32%
2021-01-15 0 0.380 0.375 0.380 - - 0 0 - 0.230 0.227 0.230 - - 0 - 0.00%
2021-01-14 0 0.380 0.380 0.385 0.375 0.380 120,000 45,540 0.3795 0.230 0.230 0.233 0.227 0.230 198,110 0.2299 1.33%
2021-01-13 0 0.375 0.375 0.380 0.375 0.375 8,000 3,000 0.3750 0.227 0.227 0.230 0.227 0.227 13,207 0.2271 -1.32%
2021-01-12 0 0.380 0.380 0.385 0.375 0.375 20,000 7,500 0.3750 0.230 0.230 0.233 0.227 0.227 33,018 0.2271 1.33%
2021-01-11 0 0.375 0.375 0.385 0.375 0.385 44,000 16,540 0.3759 0.227 0.227 0.233 0.227 0.233 72,640 0.2277 0.00%
2021-01-08 0 0.375 0.370 0.385 0.360 0.380 116,000 43,560 0.3755 0.227 0.224 0.233 0.218 0.230 191,506 0.2275 -5.06%
2021-01-07 0 0.395 0.380 0.400 0.395 0.395 12,000 4,620 0.3850 0.239 0.230 0.242 0.239 0.239 19,811 0.2332 3.95%
2021-01-06 0 0.380 0.380 0.400 0.380 0.380 44,000 16,760 0.3809 0.230 0.230 0.242 0.230 0.230 72,640 0.2307 0.00%
2021-01-05 0 0.380 0.380 0.400 0.375 0.380 76,000 28,800 0.3789 0.230 0.230 0.242 0.227 0.230 125,470 0.2295 1.33%
2021-01-04 0 0.375 0.365 0.375 0.365 0.375 368,000 135,680 0.3687 0.227 0.221 0.227 0.221 0.227 607,537 0.2233 -1.32%
2020-12-31 0 0.380 0.380 0.400 0.380 0.395 56,000 21,340 0.3811 0.230 0.230 0.242 0.230 0.239 92,451 0.2308 0.00%
2020-12-30 0 0.380 0.380 0.395 0.380 0.380 20,000 7,600 0.3800 0.230 0.230 0.239 0.230 0.230 33,018 0.2302 0.00%
2020-12-29 0 0.380 0.375 0.395 - - 0 0 - 0.230 0.227 0.239 - - 0 - 1.33%
2020-12-28 0 0.375 0.375 0.395 0.375 0.375 4,000 1,500 0.3750 0.227 0.227 0.239 0.227 0.227 6,604 0.2271 0.00%
2020-12-24 0 0.375 0.375 0.395 0.375 0.375 40,000 15,000 0.3750 0.227 0.227 0.239 0.227 0.227 66,037 0.2271 -6.25%
2020-12-23 0 0.400 0.375 0.400 - - 0 0 - 0.242 0.227 0.242 - - 0 - 0.00%
2020-12-22 0 0.400 0.375 0.400 0.400 0.400 8,000 3,200 0.4000 0.242 0.227 0.242 0.242 0.242 13,207 0.2423 0.00%
2020-12-21 0 0.400 0.380 0.400 - - 0 0 - 0.242 0.230 0.242 - - 0 - -1.23%
2020-12-18 0 0.405 0.390 0.410 0.385 0.410 64,000 25,080 0.3919 0.245 0.236 0.248 0.233 0.248 105,659 0.2374 2.53%
2020-12-17 0 0.395 0.380 0.405 - - 8,000 3,200 0.4000 0.239 0.230 0.245 - - 13,207 0.2423 0.00%
2020-12-16 0 0.395 0.390 0.400 0.380 0.400 496,000 196,260 0.3957 0.239 0.236 0.242 0.230 0.242 818,855 0.2397 -1.25%
2020-12-15 0 0.400 0.400 0.450 0.400 0.410 32,000 12,960 0.4050 0.242 0.242 0.273 0.242 0.248 52,829 0.2453 -1.23%
2020-12-14 0 0.405 0.400 0.410 0.395 0.420 200,000 81,780 0.4089 0.245 0.242 0.248 0.239 0.254 330,183 0.2477 -1.22%
2020-12-11 0 0.410 0.400 0.420 0.395 0.410 128,000 50,840 0.3972 0.248 0.242 0.254 0.239 0.248 211,317 0.2406 0.00%
2020-12-10 0 0.410 0.395 0.410 - - 0 0 - 0.248 0.239 0.248 - - 0 - 0.00%
2020-12-09 0 0.410 0.410 0.430 0.410 0.410 20,444 8,375 0.4097 0.248 0.248 0.260 0.248 0.248 33,751 0.2481 -2.38%
2020-12-08 0 0.430 0.410 0.430 0.430 0.430 104,444 44,910 0.4300 0.254 0.243 0.254 0.254 0.254 176,534 0.2544 0.00%
2020-12-07 0 0.430 0.430 0.450 0.415 0.430 80,000 34,000 0.4250 0.254 0.254 0.266 0.246 0.254 135,218 0.2514 0.00%
2020-12-04 0 0.430 0.430 0.450 0.430 0.430 160,000 68,800 0.4300 0.254 0.254 0.266 0.254 0.254 270,436 0.2544 2.38%
2020-12-03 0 0.420 0.420 0.435 0.415 0.425 212,000 89,060 0.4201 0.248 0.248 0.257 0.246 0.251 358,327 0.2485 -2.33%
2020-12-02 0 0.430 0.415 0.430 0.400 0.470 1,088,000 453,820 0.4171 0.254 0.246 0.254 0.237 0.278 1,838,964 0.2468 10.26%
2020-12-01 0 0.390 0.390 0.400 0.375 0.410 276,000 107,700 0.3902 0.231 0.231 0.237 0.222 0.243 466,502 0.2309 -4.88%
2020-11-30 0 0.410 0.410 0.415 0.390 0.440 2,184,000 918,560 0.4206 0.243 0.243 0.246 0.231 0.260 3,691,449 0.2488 13.89%
2020-11-27 0 0.360 0.360 0.390 0.360 0.365 104,000 37,620 0.3617 0.213 0.213 0.231 0.213 0.216 175,783 0.2140 0.00%
2020-11-26 0 0.360 0.360 0.390 0.360 0.400 324,000 125,540 0.3875 0.213 0.213 0.231 0.213 0.237 547,633 0.2292 0.00%
2020-11-25 0 0.360 0.360 0.380 0.360 0.360 16,000 5,760 0.3600 0.213 0.213 0.225 0.213 0.213 27,044 0.2130 0.00%
2020-11-24 0 0.360 0.360 0.380 - - 0 0 - 0.213 0.213 0.225 - - 0 - 0.00%
2020-11-23 0 0.360 0.360 0.380 0.360 0.375 104,000 37,620 0.3617 0.213 0.213 0.225 0.213 0.222 175,783 0.2140 0.00%
2020-11-20 0 0.360 0.360 0.375 0.360 0.360 12,000 4,320 0.3600 0.213 0.213 0.222 0.213 0.213 20,283 0.2130 0.00%
2020-11-19 0 0.360 0.360 0.380 0.360 0.360 148,000 53,280 0.3600 0.213 0.213 0.225 0.213 0.213 250,153 0.2130 -2.70%
2020-11-18 0 0.370 0.360 0.370 0.360 0.380 304,000 111,680 0.3674 0.219 0.213 0.219 0.213 0.225 513,828 0.2173 5.71%
2020-11-17 0 0.350 0.350 0.370 0.350 0.350 84,000 29,400 0.3500 0.207 0.207 0.219 0.207 0.207 141,979 0.2071 0.00%
2020-11-16 0 0.350 0.350 0.365 0.350 0.350 48,000 16,800 0.3500 0.207 0.207 0.216 0.207 0.207 81,131 0.2071 0.00%
2020-11-13 0 0.350 0.350 0.360 0.350 0.350 8,000 2,800 0.3500 0.207 0.207 0.213 0.207 0.207 13,522 0.2071 0.00%
2020-11-12 0 0.350 0.350 0.365 - - 0 0 - 0.207 0.207 0.216 - - 0 - 1.45%
2020-11-11 0 0.345 0.340 0.350 0.345 0.350 100,000 34,980 0.3498 0.204 0.201 0.207 0.204 0.207 169,022 0.2070 -5.48%
2020-11-10 0 0.365 0.340 0.365 0.340 0.370 116,000 40,860 0.3522 0.216 0.201 0.216 0.201 0.219 196,066 0.2084 7.35%
2020-11-09 0 0.340 0.340 0.360 0.340 0.340 92,000 31,280 0.3400 0.201 0.201 0.213 0.201 0.201 155,501 0.2012 0.00%
2020-11-06 0 0.340 0.320 0.340 0.340 0.370 268,000 92,940 0.3468 0.201 0.189 0.201 0.201 0.219 452,980 0.2052 0.00%
2020-11-05 0 0.340 0.335 0.340 0.325 0.360 876,000 299,560 0.3420 0.201 0.198 0.201 0.192 0.213 1,480,636 0.2023 -5.56%
2020-11-04 0 0.360 0.360 0.420 0.360 0.360 8,000 2,880 0.3600 0.213 0.213 0.248 0.213 0.213 13,522 0.2130 0.00%
2020-11-03 0 0.360 0.360 0.410 0.360 0.360 4,000 1,440 0.3600 0.213 0.213 0.243 0.213 0.213 6,761 0.2130 0.00%
2020-11-02 0 0.360 0.360 0.410 0.350 0.365 208,000 73,920 0.3554 0.213 0.213 0.243 0.207 0.216 351,567 0.2103 0.00%
2020-10-30 0 0.360 0.355 0.365 0.355 0.360 68,000 24,360 0.3582 0.213 0.210 0.216 0.210 0.213 114,935 0.2119 -1.37%
2020-10-29 0 0.365 0.365 0.370 0.360 0.370 132,000 48,660 0.3686 0.216 0.216 0.219 0.213 0.219 223,110 0.2181 0.00%
2020-10-28 0 0.365 0.360 0.365 0.360 0.370 176,000 64,140 0.3644 0.216 0.213 0.216 0.213 0.219 297,479 0.2156 -1.35%
2020-10-27 0 0.370 0.365 0.385 0.365 0.370 100,000 36,800 0.3680 0.219 0.216 0.228 0.216 0.219 169,022 0.2177 0.00%
2020-10-23 0 0.370 0.370 0.420 0.365 0.370 20,000 7,380 0.3690 0.219 0.219 0.248 0.216 0.219 33,804 0.2183 0.00%
2020-10-22 0 0.370 0.370 0.410 0.370 0.375 8,000 2,980 0.3725 0.219 0.219 0.243 0.219 0.222 13,522 0.2204 -1.33%
2020-10-21 0 0.375 0.370 0.380 0.375 0.375 8,000 3,000 0.3750 0.222 0.219 0.225 0.222 0.222 13,522 0.2219 0.00%
2020-10-20 0 0.375 0.375 0.400 0.375 0.375 40,000 15,200 0.3800 0.222 0.222 0.237 0.222 0.222 67,609 0.2248 0.00%
2020-10-19 0 0.375 0.375 0.400 0.375 0.410 28,000 11,160 0.3986 0.222 0.222 0.237 0.222 0.243 47,326 0.2358 1.35%
2020-10-16 0 0.370 0.370 0.400 0.370 0.415 96,000 36,180 0.3769 0.219 0.219 0.237 0.219 0.246 162,262 0.2230 -2.63%
2020-10-15 0 0.380 0.370 0.380 0.365 0.395 120,000 45,160 0.3763 0.225 0.219 0.225 0.216 0.234 202,827 0.2227 2.70%
2020-10-14 0 0.370 0.370 0.375 0.360 0.370 28,000 10,240 0.3657 0.219 0.219 0.222 0.213 0.219 47,326 0.2164 -1.33%
2020-10-12 0 0.375 0.375 0.380 0.350 0.375 96,000 34,880 0.3633 0.222 0.222 0.225 0.207 0.222 162,262 0.2150 -1.32%
2020-10-09 0 0.380 0.375 0.385 0.375 0.385 180,000 68,260 0.3792 0.225 0.222 0.228 0.222 0.228 304,240 0.2244 0.00%
2020-10-08 0 0.380 0.380 0.400 0.375 0.380 16,000 6,040 0.3775 0.225 0.225 0.237 0.222 0.225 27,044 0.2233 -5.00%
2020-10-07 0 0.400 0.370 0.400 - - 0 0 - 0.237 0.219 0.237 - - 0 - 0.00%
2020-10-06 0 0.400 0.400 0.430 0.385 0.395 96,000 37,860 0.3944 0.237 0.237 0.254 0.228 0.234 162,262 0.2333 2.56%
2020-10-05 0 0.390 0.365 0.390 0.390 0.390 4,000 1,560 0.3900 0.231 0.216 0.231 0.231 0.231 6,761 0.2307 0.00%
2020-09-30 0 0.390 0.380 0.390 0.385 0.435 132,000 51,480 0.3900 0.231 0.225 0.231 0.228 0.257 223,110 0.2307 -2.50%
2020-09-29 0 0.400 0.370 0.400 0.395 0.400 24,000 9,500 0.3958 0.237 0.219 0.237 0.234 0.237 40,565 0.2342 8.11%
2020-09-28 0 0.370 0.365 0.375 0.365 0.375 228,000 83,700 0.3671 0.219 0.216 0.222 0.216 0.222 385,371 0.2172 -1.33%
2020-09-25 0 0.375 0.370 0.380 0.370 0.390 216,000 82,080 0.3800 0.222 0.219 0.225 0.219 0.231 365,088 0.2248 -2.60%
2020-09-24 0 0.385 0.385 0.410 0.380 0.390 136,000 52,620 0.3869 0.228 0.228 0.243 0.225 0.231 229,870 0.2289 -3.75%
2020-09-23 0 0.400 0.400 0.420 0.390 0.440 100,000 39,800 0.3980 0.237 0.237 0.248 0.231 0.260 169,022 0.2355 0.00%
2020-09-22 0 0.400 0.390 0.430 0.380 0.400 68,000 26,320 0.3871 0.237 0.231 0.254 0.225 0.237 114,935 0.2290 0.00%
2020-09-21 0 0.400 0.395 0.410 0.395 0.460 160,000 65,280 0.4080 0.237 0.234 0.243 0.234 0.272 270,436 0.2414 1.27%
2020-09-18 0 0.395 0.390 0.400 0.380 0.395 52,000 20,420 0.3927 0.234 0.231 0.237 0.225 0.234 87,892 0.2323 2.60%
2020-09-17 0 0.385 0.385 0.400 0.380 0.400 120,000 46,940 0.3912 0.228 0.228 0.237 0.225 0.237 202,827 0.2314 -3.75%
2020-09-16 0 0.400 0.385 0.400 0.385 0.400 244,000 97,520 0.3997 0.237 0.228 0.237 0.228 0.237 412,415 0.2365 0.00%
2020-09-15 0 0.400 0.390 0.400 0.390 0.400 180,000 71,100 0.3950 0.237 0.231 0.237 0.231 0.237 304,240 0.2337 0.00%
2020-09-14 0 0.400 0.390 0.420 0.390 0.400 96,000 37,760 0.3933 0.237 0.231 0.248 0.231 0.237 162,262 0.2327 -4.76%
2020-09-11 0 0.420 0.390 0.420 0.420 0.420 8,000 3,360 0.4200 0.248 0.231 0.248 0.248 0.248 13,522 0.2485 0.00%
2020-09-10 0 0.420 0.410 0.425 0.375 0.450 348,000 147,620 0.4242 0.248 0.243 0.251 0.222 0.266 588,198 0.2510 7.69%
2020-09-09 0 0.390 0.375 0.415 - - 0 0 - 0.231 0.222 0.246 - - 0 - 0.00%
2020-09-08 0 0.390 0.380 0.395 0.390 0.390 4,000 1,560 0.3900 0.231 0.225 0.234 0.231 0.231 6,761 0.2307 2.63%
2020-09-07 0 0.380 0.375 0.400 0.380 0.400 20,000 7,820 0.3910 0.225 0.222 0.237 0.225 0.237 33,804 0.2313 1.33%
2020-09-04 0 0.375 0.375 0.415 0.375 0.385 36,000 13,700 0.3806 0.222 0.222 0.246 0.222 0.228 60,848 0.2252 -5.06%
2020-09-03 0 0.395 0.390 0.400 0.390 0.400 100,000 39,240 0.3924 0.234 0.231 0.237 0.231 0.237 169,022 0.2322 -1.25%
2020-09-02 0 0.400 0.400 0.430 0.385 0.400 188,000 73,240 0.3896 0.237 0.237 0.254 0.228 0.237 317,762 0.2305 -2.44%
2020-09-01 0 0.410 0.405 0.415 0.400 0.435 488,000 200,300 0.4105 0.243 0.240 0.246 0.237 0.257 824,829 0.2428 -3.53%
2020-08-31 0 0.425 0.425 0.430 0.420 0.445 368,000 157,780 0.4288 0.251 0.251 0.254 0.248 0.263 622,002 0.2537 -5.56%
2020-08-28 0 0.450 0.450 0.455 0.440 0.455 160,000 71,740 0.4484 0.266 0.266 0.269 0.260 0.269 270,436 0.2653 -4.26%
2020-08-27 0 0.470 0.460 0.470 0.460 0.470 144,000 66,880 0.4644 0.278 0.272 0.278 0.272 0.278 243,392 0.2748 1.08%
2020-08-26 0 0.465 0.460 0.465 0.465 0.470 124,000 58,240 0.4697 0.275 0.272 0.275 0.275 0.278 209,588 0.2779 -1.06%
2020-08-25 0 0.470 0.470 0.480 0.470 0.490 152,000 72,140 0.4746 0.278 0.278 0.284 0.278 0.290 256,914 0.2808 -2.08%
2020-08-24 0 0.480 0.480 0.495 0.480 0.490 136,000 65,940 0.4849 0.284 0.284 0.293 0.284 0.290 229,870 0.2869 -1.03%
2020-08-21 0 0.485 0.485 0.495 0.485 0.500 208,000 102,220 0.4914 0.287 0.287 0.293 0.287 0.296 351,567 0.2908 -4.90%
2020-08-20 0 0.510 0.490 0.510 0.450 0.580 1,746,000 913,380 0.5231 0.302 0.290 0.302 0.266 0.343 2,951,131 0.3095 14.61%
2020-08-19 0 0.445 0.435 0.445 0.445 0.465 168,000 75,860 0.4515 0.263 0.257 0.263 0.263 0.275 283,958 0.2672 -4.30%
2020-08-18 0 0.465 0.460 0.490 0.450 0.540 972,000 466,900 0.4803 0.275 0.272 0.290 0.266 0.319 1,642,898 0.2842 -5.10%
2020-08-17 0 0.490 0.490 0.495 0.485 0.520 508,000 252,120 0.4963 0.290 0.290 0.293 0.287 0.308 858,634 0.2936 -9.26%
2020-08-14 0 0.540 0.530 0.540 0.460 0.700 4,200,000 2,303,260 0.5484 0.319 0.314 0.319 0.272 0.414 7,098,941 0.3245 5.88%
2020-08-13 0 0.510 0.500 0.510 0.500 0.700 3,108,000 1,749,880 0.5630 0.302 0.296 0.302 0.296 0.414 5,253,216 0.3331 -25.00%
2020-08-12 0 0.680 0.670 0.680 0.580 1.100 21,112,000 17,230,270 0.8161 0.402 0.396 0.402 0.343 0.651 35,684,008 0.4829 13.33%
2020-08-11 0 0.600 0.570 0.600 0.345 1.630 19,664,000 16,112,080 0.8194 0.355 0.337 0.355 0.204 0.964 33,236,564 0.4848 69.01%
2020-08-10 0 0.355 0.355 0.380 0.355 0.355 76,000 26,980 0.3550 0.210 0.210 0.225 0.210 0.210 128,457 0.2100 0.00%
2020-08-07 0 0.355 0.355 0.360 0.355 0.360 72,000 25,640 0.3561 0.210 0.210 0.213 0.210 0.213 121,696 0.2107 -4.05%
2020-08-06 0 0.370 0.355 0.375 0.360 0.370 24,000 8,840 0.3683 0.219 0.210 0.222 0.213 0.219 40,565 0.2179 2.78%
2020-08-05 0 0.360 0.360 0.400 0.355 0.360 32,000 11,440 0.3575 0.213 0.213 0.237 0.210 0.213 54,087 0.2115 0.00%
2020-08-04 0 0.360 0.360 0.380 0.355 0.360 68,000 24,400 0.3588 0.213 0.213 0.225 0.210 0.213 114,935 0.2123 1.41%
2020-08-03 0 0.355 0.355 0.360 0.355 0.355 8,000 2,840 0.3550 0.210 0.210 0.213 0.210 0.210 13,522 0.2100 -2.74%
2020-07-31 0 0.365 0.355 0.365 0.360 0.380 100,000 36,340 0.3634 0.216 0.210 0.216 0.213 0.225 169,022 0.2150 2.82%
2020-07-30 0 0.355 0.355 0.395 0.355 0.355 12,000 4,260 0.3550 0.210 0.210 0.234 0.210 0.210 20,283 0.2100 -1.39%
2020-07-29 0 0.360 0.360 0.365 0.355 0.360 40,000 14,300 0.3575 0.213 0.213 0.216 0.210 0.213 67,609 0.2115 1.41%
2020-07-28 0 0.355 0.355 0.390 0.355 0.355 68,000 24,140 0.3550 0.210 0.210 0.231 0.210 0.210 114,935 0.2100 0.00%
2020-07-27 0 0.355 0.355 0.390 0.355 0.360 28,000 10,000 0.3571 0.210 0.210 0.231 0.210 0.213 47,326 0.2113 -1.39%
2020-07-24 0 0.360 0.360 0.370 0.355 0.360 424,000 152,120 0.3588 0.213 0.213 0.219 0.210 0.213 716,655 0.2123 1.41%
2020-07-23 0 0.355 0.355 0.365 0.355 0.355 4,000 1,420 0.3550 0.210 0.210 0.216 0.210 0.210 6,761 0.2100 -2.74%
2020-07-22 0 0.365 0.365 0.370 0.360 0.360 4,000 1,440 0.3600 0.216 0.216 0.219 0.213 0.213 6,761 0.2130 1.39%
2020-07-21 0 0.360 0.360 0.370 0.360 0.360 12,000 4,320 0.3600 0.213 0.213 0.219 0.213 0.213 20,283 0.2130 0.00%
2020-07-20 0 0.360 0.360 0.370 0.360 0.360 108,000 38,880 0.3600 0.213 0.213 0.219 0.213 0.213 182,544 0.2130 1.41%
2020-07-17 0 0.355 0.355 0.370 0.350 0.355 36,000 12,760 0.3544 0.210 0.210 0.219 0.207 0.210 60,848 0.2097 1.43%
2020-07-16 0 0.350 0.340 0.350 0.350 0.355 84,000 29,460 0.3507 0.207 0.201 0.207 0.207 0.210 141,979 0.2075 -1.41%
2020-07-15 0 0.355 0.350 0.365 - - 0 0 - 0.210 0.207 0.216 - - 0 - 0.00%
2020-07-14 0 0.355 0.340 0.355 0.330 0.355 44,000 15,520 0.3527 0.210 0.201 0.210 0.195 0.210 74,370 0.2087 0.00%
2020-07-13 0 0.355 0.355 0.380 0.350 0.375 116,000 42,040 0.3624 0.210 0.210 0.225 0.207 0.222 196,066 0.2144 -6.58%
2020-07-10 0 0.380 0.380 0.395 0.330 0.380 120,000 43,720 0.3643 0.225 0.225 0.234 0.195 0.225 202,827 0.2156 0.00%
2020-07-09 0 0.380 0.360 0.380 0.360 0.385 232,000 84,920 0.3660 0.225 0.213 0.225 0.213 0.228 392,132 0.2166 4.11%
2020-07-08 0 0.365 0.350 0.365 0.360 0.365 100,000 36,240 0.3624 0.216 0.207 0.216 0.213 0.216 169,022 0.2144 -1.35%
2020-07-07 0 0.370 0.370 0.385 0.370 0.370 8,000 2,960 0.3700 0.219 0.219 0.228 0.219 0.219 13,522 0.2189 -3.90%
2020-07-06 0 0.385 0.380 0.390 0.310 0.390 104,000 36,860 0.3544 0.228 0.225 0.231 0.183 0.231 175,783 0.2097 8.45%
2020-07-03 0 0.355 0.350 0.360 0.355 0.365 116,000 41,740 0.3598 0.210 0.207 0.213 0.210 0.216 196,066 0.2129 -2.74%
2020-07-02 0 0.365 0.365 0.395 0.350 0.370 36,000 12,880 0.3578 0.216 0.216 0.234 0.207 0.219 60,848 0.2117 -3.95%
2020-06-30 0 0.380 0.370 0.380 0.350 0.380 48,000 17,320 0.3608 0.225 0.219 0.225 0.207 0.225 81,131 0.2135 7.04%
2020-06-29 0 0.355 0.350 0.395 0.350 0.385 36,000 12,820 0.3561 0.210 0.207 0.234 0.207 0.228 60,848 0.2107 -7.79%
2020-06-26 0 0.385 0.380 0.385 0.385 0.385 24,000 9,240 0.3850 0.228 0.225 0.228 0.228 0.228 40,565 0.2278 2.67%
2020-06-24 0 0.375 0.375 0.385 - - 0 0 - 0.222 0.222 0.228 - - 0 - 0.00%
2020-06-23 0 0.375 0.375 0.385 0.375 0.375 20,000 7,500 0.3750 0.222 0.222 0.228 0.222 0.222 33,804 0.2219 0.00%
2020-06-22 0 0.375 0.375 0.385 0.370 0.380 16,000 6,040 0.3775 0.222 0.222 0.228 0.219 0.225 27,044 0.2233 -2.60%
2020-06-19 0 0.385 0.385 0.390 0.385 0.385 16,000 6,160 0.3850 0.228 0.228 0.231 0.228 0.228 27,044 0.2278 0.00%
2020-06-18 0 0.385 0.385 0.390 0.380 0.385 32,000 12,180 0.3806 0.228 0.228 0.231 0.225 0.228 54,087 0.2252 2.67%
2020-06-17 0 0.375 0.375 0.410 - - 0 0 - 0.222 0.222 0.243 - - 0 - 2.74%
2020-06-16 0 0.365 0.365 0.390 0.360 0.360 4,000 1,440 0.3600 0.216 0.216 0.231 0.213 0.213 6,761 0.2130 -6.41%
2020-06-15 0 0.390 0.390 0.395 0.390 0.400 52,000 20,440 0.3931 0.231 0.231 0.234 0.231 0.237 87,892 0.2326 0.00%
2020-06-12 0 0.390 0.390 0.395 0.390 0.395 8,000 3,140 0.3925 0.231 0.231 0.234 0.231 0.234 13,522 0.2322 0.00%
2020-06-11 0 0.390 0.380 0.400 0.380 0.395 164,000 63,620 0.3879 0.231 0.225 0.237 0.225 0.234 277,197 0.2295 0.00%
2020-06-10 0 0.390 0.390 0.405 0.385 0.390 16,000 6,220 0.3888 0.231 0.231 0.240 0.228 0.231 27,044 0.2300 -3.70%
2020-06-09 0 0.405 0.400 0.405 0.395 0.405 72,000 28,720 0.3989 0.240 0.237 0.240 0.234 0.240 121,696 0.2360 3.85%
2020-06-08 0 0.390 0.390 0.400 0.365 0.390 52,000 20,060 0.3858 0.231 0.231 0.237 0.216 0.231 87,892 0.2282 4.00%
2020-06-05 0 0.375 0.365 0.385 - - 0 0 - 0.222 0.216 0.228 - - 0 - 0.00%
2020-06-04 0 0.375 0.375 0.390 0.365 0.370 72,000 26,600 0.3694 0.222 0.222 0.231 0.216 0.219 121,696 0.2186 2.74%
2020-06-03 0 0.365 0.365 0.370 0.365 0.370 68,000 25,000 0.3676 0.216 0.216 0.219 0.216 0.219 114,935 0.2175 -1.35%
2020-06-02 0 0.370 0.365 0.370 - - 0 0 - 0.219 0.216 0.219 - - 0 - 0.00%
2020-06-01 0 0.370 0.370 0.390 0.350 0.380 148,000 54,920 0.3711 0.219 0.219 0.231 0.207 0.225 250,153 0.2195 -1.33%
2020-05-29 0 0.375 0.375 0.390 0.370 0.375 104,000 38,680 0.3719 0.222 0.222 0.231 0.219 0.222 175,783 0.2200 0.00%
2020-05-28 0 0.375 0.375 0.390 0.370 0.380 64,000 23,980 0.3747 0.222 0.222 0.231 0.219 0.225 108,174 0.2217 -1.32%
2020-05-27 0 0.380 0.365 0.400 0.360 0.380 44,000 16,420 0.3732 0.225 0.216 0.237 0.213 0.225 74,370 0.2208 1.33%
2020-05-26 0 0.375 0.375 0.390 0.375 0.380 16,000 6,020 0.3763 0.222 0.222 0.231 0.222 0.225 27,044 0.2226 -1.32%
2020-05-25 0 0.380 0.380 0.390 0.375 0.380 60,000 22,660 0.3777 0.225 0.225 0.231 0.222 0.225 101,413 0.2234 1.33%
2020-05-22 0 0.375 0.375 0.380 0.370 0.380 24,000 8,960 0.3733 0.222 0.222 0.225 0.219 0.225 40,565 0.2209 -1.32%
2020-05-21 0 0.380 0.375 0.400 0.370 0.390 40,000 15,180 0.3795 0.225 0.222 0.237 0.219 0.231 67,609 0.2245 -2.56%
2020-05-20 0 0.390 0.390 0.440 0.390 0.390 16,000 6,240 0.3900 0.231 0.231 0.260 0.231 0.231 27,044 0.2307 0.00%
2020-05-19 0 0.390 0.390 0.420 0.385 0.385 28,000 10,780 0.3850 0.231 0.231 0.248 0.228 0.228 47,326 0.2278 1.30%
2020-05-18 0 0.385 0.385 0.430 0.370 0.385 24,000 9,100 0.3792 0.228 0.228 0.254 0.219 0.228 40,565 0.2243 -4.94%
2020-05-15 0 0.405 0.380 0.405 - - 0 0 - 0.240 0.225 0.240 - - 0 - 0.00%
2020-05-14 0 0.405 0.370 0.405 - - 0 0 - 0.240 0.219 0.240 - - 0 - 0.00%
2020-05-13 0 0.405 0.400 0.425 0.405 0.425 28,000 11,600 0.4143 0.240 0.237 0.251 0.240 0.251 47,326 0.2451 -3.57%
2020-05-12 0 0.420 0.410 0.420 0.410 0.420 44,000 18,440 0.4191 0.248 0.243 0.248 0.243 0.248 74,370 0.2479 2.44%
2020-05-11 0 0.410 0.400 0.410 0.410 0.410 4,000 1,640 0.4100 0.243 0.237 0.243 0.243 0.243 6,761 0.2426 -2.38%
2020-05-08 0 0.420 0.400 0.420 0.400 0.430 24,000 9,800 0.4083 0.248 0.237 0.248 0.237 0.254 40,565 0.2416 5.00%
2020-05-07 0 0.400 0.320 0.400 - - 0 0 - 0.237 0.189 0.237 - - 0 - 0.00%
2020-05-06 0 0.400 0.400 0.410 0.400 0.420 184,000 74,860 0.4068 0.237 0.237 0.243 0.237 0.248 311,001 0.2407 1.27%
2020-05-05 0 0.395 0.395 0.430 0.390 0.395 12,000 4,720 0.3933 0.234 0.234 0.254 0.231 0.234 20,283 0.2327 1.28%
2020-05-04 0 0.390 0.380 0.390 0.365 0.390 48,000 18,500 0.3854 0.231 0.225 0.231 0.216 0.231 81,131 0.2280 -2.50%
2020-04-29 0 0.400 0.400 0.410 0.400 0.410 84,000 34,280 0.4081 0.237 0.237 0.243 0.237 0.243 141,979 0.2414 -2.44%
2020-04-28 0 0.410 0.400 0.410 - - 0 0 - 0.243 0.237 0.243 - - 0 - 0.00%
2020-04-27 0 0.410 0.400 0.420 0.390 0.410 120,000 47,660 0.3972 0.243 0.237 0.248 0.231 0.243 202,827 0.2350 5.13%
2020-04-24 0 0.390 0.390 0.410 0.390 0.390 8,000 3,120 0.3900 0.231 0.231 0.243 0.231 0.231 13,522 0.2307 4.00%
2020-04-23 0 0.375 0.370 0.430 0.370 0.390 28,000 10,540 0.3764 0.222 0.219 0.254 0.219 0.231 47,326 0.2227 -3.85%
2020-04-22 0 0.390 0.380 0.400 0.390 0.395 44,000 17,260 0.3923 0.231 0.225 0.237 0.231 0.234 74,370 0.2321 -1.27%
2020-04-21 0 0.395 0.385 0.400 0.395 0.395 4,000 1,580 0.3950 0.234 0.228 0.237 0.234 0.234 6,761 0.2337 -1.25%
2020-04-20 0 0.400 0.380 0.410 - - 0 0 - 0.237 0.225 0.243 - - 0 - 0.00%
2020-04-17 0 0.400 0.380 0.410 0.380 0.410 68,000 26,520 0.3900 0.237 0.225 0.243 0.225 0.243 114,935 0.2307 5.26%
2020-04-16 0 0.380 0.370 0.380 - - 0 0 - 0.225 0.219 0.225 - - 0 - 0.00%
2020-04-15 0 0.380 0.380 0.390 - - 0 0 - 0.225 0.225 0.231 - - 0 - 0.00%
2020-04-14 0 0.380 0.370 0.430 0.370 0.380 248,000 93,980 0.3790 0.225 0.219 0.254 0.219 0.225 419,176 0.2242 0.00%
2020-04-09 0 0.380 0.375 0.390 0.370 0.380 140,000 53,140 0.3796 0.225 0.222 0.231 0.219 0.225 236,631 0.2246 2.70%
2020-04-08 0 0.370 0.370 0.380 0.370 0.370 12,000 4,440 0.3700 0.219 0.219 0.225 0.219 0.219 20,283 0.2189 -1.33%
2020-04-07 0 0.375 0.375 0.385 0.360 0.375 24,000 8,800 0.3667 0.222 0.222 0.228 0.213 0.222 40,565 0.2169 -1.32%
2020-04-06 0 0.380 0.380 0.390 0.380 0.380 4,000 1,520 0.3800 0.225 0.225 0.231 0.225 0.225 6,761 0.2248 1.33%
2020-04-03 0 0.375 0.370 0.410 0.375 0.375 4,000 1,500 0.3750 0.222 0.219 0.243 0.222 0.222 6,761 0.2219 0.00%
2020-04-02 0 0.375 0.370 0.410 0.370 0.375 76,000 28,280 0.3721 0.222 0.219 0.243 0.219 0.222 128,457 0.2202 -3.85%
2020-04-01 0 0.390 0.370 0.400 0.390 0.400 64,000 25,080 0.3919 0.231 0.219 0.237 0.231 0.237 108,174 0.2318 5.41%
2020-03-31 0 0.370 0.370 0.420 0.365 0.370 116,000 42,900 0.3698 0.219 0.219 0.248 0.216 0.219 196,066 0.2188 0.00%
2020-03-30 0 0.370 0.350 0.370 - - 0 0 - 0.219 0.207 0.219 - - 0 - -1.33%
2020-03-27 0 0.375 0.375 0.395 0.375 0.400 88,000 34,200 0.3886 0.222 0.222 0.234 0.222 0.237 148,740 0.2299 1.35%
2020-03-26 0 0.370 0.320 0.370 0.370 0.370 8,000 2,960 0.3700 0.219 0.189 0.219 0.219 0.219 13,522 0.2189 0.00%
2020-03-25 0 0.370 0.370 0.375 0.370 0.370 8,000 2,960 0.3700 0.219 0.219 0.222 0.219 0.219 13,522 0.2189 -1.33%
2020-03-24 0 0.375 0.375 0.380 0.370 0.375 48,000 17,940 0.3738 0.222 0.222 0.225 0.219 0.222 81,131 0.2211 1.35%
2020-03-23 0 0.370 0.370 0.385 0.370 0.385 124,000 46,640 0.3761 0.219 0.219 0.228 0.219 0.228 209,588 0.2225 -2.63%
2020-03-20 0 0.380 0.380 0.415 0.380 0.390 44,000 16,920 0.3845 0.225 0.225 0.246 0.225 0.231 74,370 0.2275 -1.30%
2020-03-19 0 0.385 0.385 0.405 0.370 0.385 164,000 62,380 0.3804 0.228 0.228 0.240 0.219 0.228 277,197 0.2250 4.05%
2020-03-18 0 0.370 0.350 0.370 0.370 0.370 8,000 2,960 0.3700 0.219 0.207 0.219 0.219 0.219 13,522 0.2189 -2.63%
2020-03-17 0 0.380 0.375 0.390 0.360 0.385 168,000 63,120 0.3757 0.225 0.222 0.231 0.213 0.228 283,958 0.2223 -2.56%
2020-03-16 0 0.390 0.350 0.400 0.390 0.410 196,000 79,080 0.4035 0.231 0.207 0.237 0.231 0.243 331,284 0.2387 -8.24%
2020-03-13 0 0.425 0.410 0.425 0.390 0.440 400,000 162,740 0.4069 0.251 0.243 0.251 0.231 0.260 676,090 0.2407 -8.60%
2020-03-12 0 0.465 0.450 0.465 0.465 0.480 260,000 122,420 0.4708 0.275 0.266 0.275 0.275 0.284 439,458 0.2786 -3.12%
2020-03-11 0 0.480 0.480 0.540 0.480 0.480 28,000 13,440 0.4800 0.284 0.284 0.319 0.284 0.284 47,326 0.2840 0.00%
2020-03-10 0 0.480 0.480 0.490 0.480 0.500 72,000 35,360 0.4911 0.284 0.284 0.290 0.284 0.296 121,696 0.2906 -2.04%
2020-03-09 0 0.490 0.490 0.500 0.490 0.500 164,000 81,080 0.4944 0.290 0.290 0.296 0.290 0.296 277,197 0.2925 2.08%
2020-03-06 0 0.480 0.480 0.485 0.480 0.490 48,000 23,480 0.4892 0.284 0.284 0.287 0.284 0.290 81,131 0.2894 -4.00%
2020-03-05 0 0.500 0.500 0.550 0.500 0.500 60,000 30,000 0.5000 0.296 0.296 0.325 0.296 0.296 101,413 0.2958 0.00%
2020-03-04 0 0.500 0.500 0.520 0.500 0.500 24,000 12,000 0.5000 0.296 0.296 0.308 0.296 0.296 40,565 0.2958 0.00%
2020-03-03 0 0.500 0.500 0.540 0.475 0.500 36,000 17,900 0.4972 0.296 0.296 0.319 0.281 0.296 60,848 0.2942 4.17%
2020-03-02 0 0.480 0.480 0.490 0.480 0.490 132,000 63,760 0.4830 0.284 0.284 0.290 0.284 0.290 223,110 0.2858 0.00%
2020-02-28 0 0.480 0.480 0.500 0.475 0.480 28,000 13,360 0.4771 0.284 0.284 0.296 0.281 0.284 47,326 0.2823 -2.04%
2020-02-27 0 0.490 0.490 0.540 0.475 0.490 40,000 19,420 0.4855 0.290 0.290 0.319 0.281 0.290 67,609 0.2872 0.00%
2020-02-26 0 0.490 0.490 0.550 0.475 0.490 136,000 67,420 0.4957 0.290 0.290 0.325 0.281 0.290 229,870 0.2933 -2.00%
2020-02-25 0 0.500 0.500 0.510 0.470 0.500 32,000 15,700 0.4906 0.296 0.296 0.302 0.278 0.296 54,087 0.2903 -3.85%
2020-02-24 0 0.520 0.520 0.570 0.510 0.520 48,000 24,840 0.5175 0.308 0.308 0.337 0.302 0.308 81,131 0.3062 -7.14%
2020-02-21 0 0.560 0.530 0.570 0.530 0.560 32,000 17,200 0.5375 0.331 0.314 0.337 0.314 0.331 54,087 0.3180 5.66%
2020-02-20 0 0.530 0.530 0.570 0.530 0.530 24,000 12,720 0.5300 0.314 0.314 0.337 0.314 0.314 40,565 0.3136 -1.85%
2020-02-19 0 0.540 0.530 0.560 0.540 0.540 16,000 8,640 0.5400 0.319 0.314 0.331 0.319 0.319 27,044 0.3195 -1.82%
2020-02-18 0 0.550 0.530 0.560 0.520 0.560 120,000 64,840 0.5403 0.325 0.314 0.331 0.308 0.331 202,827 0.3197 1.85%
2020-02-17 0 0.540 0.540 0.560 0.530 0.560 28,000 15,080 0.5386 0.319 0.319 0.331 0.314 0.331 47,326 0.3186 -3.57%
2020-02-14 0 0.560 0.550 0.560 0.560 0.560 4,000 2,240 0.5600 0.331 0.325 0.331 0.331 0.331 6,761 0.3313 0.00%
2020-02-13 0 0.560 0.550 0.570 0.560 0.570 76,000 43,000 0.5658 0.331 0.325 0.337 0.331 0.337 128,457 0.3347 0.00%
2020-02-12 0 0.560 0.550 0.560 0.560 0.560 24,000 13,440 0.5600 0.331 0.325 0.331 0.331 0.331 40,565 0.3313 0.00%
2020-02-11 0 0.560 0.550 0.570 0.550 0.560 72,000 40,240 0.5589 0.331 0.325 0.337 0.325 0.331 121,696 0.3307 0.00%
2020-02-10 0 0.560 0.560 0.570 0.550 0.560 44,000 24,400 0.5545 0.331 0.331 0.337 0.325 0.331 74,370 0.3281 -1.75%
2020-02-07 0 0.570 0.560 0.600 - - 0 0 - 0.337 0.331 0.355 - - 0 - 0.00%
2020-02-06 0 0.570 0.560 0.570 0.560 0.580 68,000 38,240 0.5624 0.337 0.331 0.337 0.331 0.343 114,935 0.3327 1.79%
2020-02-05 0 0.560 0.550 0.570 0.550 0.560 84,000 47,000 0.5595 0.331 0.325 0.337 0.325 0.331 141,979 0.3310 1.82%
2020-02-04 0 0.550 0.550 0.570 0.550 0.560 60,000 33,120 0.5520 0.325 0.325 0.337 0.325 0.331 101,413 0.3266 1.85%
2020-02-03 0 0.540 0.540 0.570 0.540 0.570 216,000 120,280 0.5569 0.319 0.319 0.337 0.319 0.337 365,088 0.3295 -5.26%
2020-01-31 0 0.570 0.550 0.570 0.550 0.570 288,000 163,280 0.5669 0.337 0.325 0.337 0.325 0.337 486,785 0.3354 0.00%
2020-01-30 0 0.570 0.550 0.570 0.520 0.620 244,000 138,200 0.5664 0.337 0.325 0.337 0.308 0.367 412,415 0.3351 -10.94%
2020-01-29 0 0.640 0.620 0.660 0.620 0.640 244,000 151,600 0.6213 0.379 0.367 0.390 0.367 0.379 412,415 0.3676 -8.57%
2020-01-24 0 0.700 0.630 0.700 0.650 0.700 20,000 13,320 0.6660 0.414 0.373 0.414 0.385 0.414 33,804 0.3940 2.94%
2020-01-23 0 0.680 0.630 0.680 0.610 0.710 228,000 147,800 0.6482 0.402 0.373 0.402 0.361 0.420 385,371 0.3835 0.00%
2020-01-22 0 0.680 0.640 0.680 0.640 0.690 252,000 166,000 0.6587 0.402 0.379 0.402 0.379 0.408 425,936 0.3897 4.62%
2020-01-21 0 0.650 0.600 0.680 0.600 0.650 448,000 282,160 0.6298 0.385 0.355 0.402 0.355 0.385 757,220 0.3726 4.84%
2020-01-20 0 0.620 0.620 0.640 0.610 0.610 4,000 2,440 0.6100 0.367 0.367 0.379 0.361 0.361 6,761 0.3609 1.64%
2020-01-17 0 0.610 0.610 0.620 0.600 0.610 204,000 123,200 0.6039 0.361 0.361 0.367 0.355 0.361 344,806 0.3573 -4.69%
2020-01-16 0 0.640 0.630 0.640 0.640 0.640 44,000 28,160 0.6400 0.379 0.373 0.379 0.379 0.379 74,370 0.3786 1.59%
2020-01-15 0 0.630 0.630 0.640 0.620 0.630 90,000 56,160 0.6240 0.373 0.373 0.379 0.367 0.373 152,120 0.3692 1.61%
2020-01-14 0 0.620 0.620 0.630 0.620 0.620 20,000 12,400 0.6200 0.367 0.367 0.373 0.367 0.367 33,804 0.3668 0.00%
2020-01-13 0 0.620 0.620 0.630 0.620 0.630 108,000 67,160 0.6219 0.367 0.367 0.373 0.367 0.373 182,544 0.3679 -1.59%
2020-01-10 0 0.630 0.630 0.640 0.620 0.630 88,000 54,880 0.6236 0.373 0.373 0.379 0.367 0.373 148,740 0.3690 1.61%
2020-01-09 0 0.620 0.620 0.640 0.600 0.620 56,000 34,160 0.6100 0.367 0.367 0.379 0.355 0.367 94,653 0.3609 -1.59%
2020-01-08 0 0.630 0.610 0.630 0.630 0.630 4,000 2,520 0.6300 0.373 0.361 0.373 0.373 0.373 6,761 0.3727 0.00%
2020-01-07 0 0.630 0.620 0.630 0.630 0.630 20,000 12,600 0.6300 0.373 0.367 0.373 0.373 0.373 33,804 0.3727 3.28%
2020-01-06 0 0.610 0.610 0.640 0.600 0.620 164,000 99,720 0.6080 0.361 0.361 0.379 0.355 0.367 277,197 0.3597 0.00%
2020-01-03 0 0.610 0.610 0.650 0.610 0.620 84,000 51,440 0.6124 0.361 0.361 0.385 0.361 0.367 141,979 0.3623 0.00%
2020-01-02 0 0.610 0.610 0.620 0.590 0.610 68,000 41,240 0.6065 0.361 0.361 0.367 0.349 0.361 114,935 0.3588 0.00%
2019-12-31 0 0.610 0.610 0.630 0.600 0.610 12,000 7,240 0.6033 0.361 0.361 0.373 0.355 0.361 20,283 0.3570 0.00%
2019-12-30 0 0.610 0.610 0.630 0.600 0.620 44,000 27,040 0.6145 0.361 0.361 0.373 0.355 0.367 74,370 0.3636 -1.61%
2019-12-27 0 0.620 0.610 0.620 0.620 0.640 92,000 57,960 0.6300 0.367 0.361 0.367 0.367 0.379 155,501 0.3727 -4.62%
2019-12-24 0 0.650 0.620 0.650 0.630 0.660 92,000 59,800 0.6500 0.385 0.367 0.385 0.373 0.390 155,501 0.3846 3.17%
2019-12-23 0 0.630 0.620 0.640 0.620 0.630 52,000 32,720 0.6292 0.373 0.367 0.379 0.367 0.373 87,892 0.3723 -1.56%
2019-12-20 0 0.640 0.630 0.640 0.640 0.640 28,000 17,920 0.6400 0.379 0.373 0.379 0.379 0.379 47,326 0.3786 0.00%
2019-12-19 0 0.640 0.630 0.650 0.630 0.640 24,000 15,320 0.6383 0.379 0.373 0.385 0.373 0.379 40,565 0.3777 1.59%
2019-12-18 0 0.630 0.630 0.650 0.620 0.630 76,000 47,800 0.6289 0.373 0.373 0.385 0.367 0.373 128,457 0.3721 1.61%
2019-12-17 0 0.620 0.620 0.650 - - 0 0 - 0.367 0.367 0.385 - - 0 - 0.00%
2019-12-16 0 0.620 0.620 0.650 0.620 0.640 104,000 65,040 0.6254 0.367 0.367 0.385 0.367 0.379 175,783 0.3700 -1.59%
2019-12-13 0 0.630 0.630 0.650 0.620 0.630 52,000 32,400 0.6231 0.373 0.373 0.385 0.367 0.373 87,892 0.3686 1.61%
2019-12-12 0 0.620 0.620 0.630 0.620 0.620 16,000 9,920 0.6200 0.367 0.367 0.373 0.367 0.367 27,044 0.3668 -1.59%
2019-12-11 0 0.630 0.610 0.640 0.600 0.630 36,000 22,400 0.6222 0.373 0.361 0.379 0.355 0.373 60,848 0.3681 0.00%
2019-12-10 0 0.630 0.630 0.640 0.630 0.630 4,000 2,520 0.6300 0.373 0.373 0.379 0.373 0.373 6,761 0.3727 1.61%
2019-12-09 0 0.620 0.620 0.630 0.620 0.620 64,000 39,680 0.6200 0.367 0.367 0.373 0.367 0.367 108,174 0.3668 1.64%
2019-12-06 0 0.610 0.610 0.630 0.610 0.620 118,000 72,920 0.6180 0.361 0.361 0.373 0.361 0.367 199,446 0.3656 -1.61%
2019-12-05 0 0.620 0.620 0.640 0.610 0.610 4,000 2,440 0.6100 0.367 0.367 0.379 0.361 0.361 6,761 0.3609 0.00%
2019-12-04 0 0.620 0.610 0.650 0.620 0.620 32,000 19,840 0.6200 0.367 0.361 0.385 0.367 0.367 54,087 0.3668 0.00%
2019-12-03 0 0.620 0.620 0.650 0.610 0.620 64,000 39,080 0.6106 0.367 0.367 0.385 0.361 0.367 108,174 0.3613 0.00%
2019-12-02 0 0.620 0.620 0.660 0.620 0.620 28,000 17,360 0.6200 0.367 0.367 0.390 0.367 0.367 47,326 0.3668 -1.59%
2019-11-29 0 0.630 0.630 0.680 0.630 0.640 56,000 35,600 0.6357 0.373 0.373 0.402 0.373 0.379 94,653 0.3761 -1.56%
2019-11-28 0 0.640 0.640 0.680 0.620 0.640 52,000 33,120 0.6369 0.379 0.379 0.402 0.367 0.379 87,892 0.3768 0.00%
2019-11-27 0 0.640 0.630 0.680 0.620 0.730 420,000 277,760 0.6613 0.379 0.373 0.402 0.367 0.432 709,894 0.3913 1.59%
2019-11-26 0 0.630 0.630 0.650 0.620 0.650 232,000 144,800 0.6241 0.373 0.373 0.385 0.367 0.385 392,132 0.3693 0.00%
2019-11-25 0 0.630 0.630 0.650 0.630 0.650 76,000 48,040 0.6321 0.373 0.373 0.385 0.373 0.385 128,457 0.3740 -1.56%
2019-11-22 0 0.640 0.640 0.670 0.620 0.640 72,000 46,000 0.6389 0.379 0.379 0.396 0.367 0.379 121,696 0.3780 -5.88%
2019-11-21 0 0.680 0.610 0.700 0.610 0.680 156,000 97,040 0.6221 0.402 0.361 0.414 0.361 0.402 263,675 0.3680 6.25%
2019-11-20 0 0.640 0.630 0.700 - - 0 0 - 0.379 0.373 0.414 - - 0 - 0.00%
2019-11-19 0 0.640 0.640 0.720 0.610 0.740 108,000 72,160 0.6681 0.379 0.379 0.426 0.361 0.438 182,544 0.3953 3.23%
2019-11-18 0 0.620 0.620 0.680 0.600 0.630 360,000 217,840 0.6051 0.367 0.367 0.402 0.355 0.373 608,481 0.3580 1.64%
2019-11-15 0 0.610 0.610 0.680 0.600 0.610 112,000 67,920 0.6064 0.361 0.361 0.402 0.355 0.361 189,305 0.3588 0.00%
2019-11-14 0 0.610 0.610 0.680 0.610 0.630 68,000 41,760 0.6141 0.361 0.361 0.402 0.361 0.373 114,935 0.3633 -3.17%
2019-11-13 0 0.630 0.630 0.680 0.620 0.650 132,000 84,240 0.6382 0.373 0.373 0.402 0.367 0.385 223,110 0.3776 -4.55%
2019-11-12 0 0.660 0.660 0.710 0.620 0.670 224,000 144,240 0.6439 0.390 0.390 0.420 0.367 0.396 378,610 0.3810 -4.35%
2019-11-11 0 0.690 0.680 0.690 0.670 0.710 304,000 209,320 0.6886 0.408 0.402 0.408 0.396 0.420 513,828 0.4074 -4.17%
2019-11-08 0 0.720 0.710 0.720 - - 0 0 - 0.426 0.420 0.426 - - 0 - 0.00%
2019-11-07 0 0.720 0.710 0.730 0.720 0.720 60,000 43,200 0.7200 0.426 0.420 0.432 0.426 0.426 101,413 0.4260 0.00%
2019-11-06 0 0.720 0.720 0.740 0.720 0.750 280,000 203,440 0.7266 0.426 0.426 0.438 0.426 0.444 473,263 0.4299 -4.00%
2019-11-05 0 0.750 0.750 0.770 0.740 0.840 1,564,000 1,247,400 0.7976 0.444 0.444 0.456 0.438 0.497 2,643,510 0.4719 -3.85%
2019-11-04 0 0.780 0.740 0.780 0.660 0.830 1,252,000 956,640 0.7641 0.461 0.438 0.461 0.390 0.491 2,116,160 0.4521 16.42%
2019-11-01 0 0.670 0.670 0.700 0.670 0.670 16,000 10,720 0.6700 0.396 0.396 0.414 0.396 0.396 27,044 0.3964 0.00%
2019-10-31 0 0.670 0.670 0.700 0.630 0.670 128,000 85,360 0.6669 0.396 0.396 0.414 0.373 0.396 216,349 0.3945 -2.90%
2019-10-30 0 0.690 0.690 0.720 0.670 0.830 956,000 712,440 0.7452 0.408 0.408 0.426 0.396 0.491 1,615,854 0.4409 7.81%
2019-10-29 0 0.640 0.630 0.650 0.640 0.640 36,000 23,040 0.6400 0.379 0.373 0.385 0.379 0.379 60,848 0.3786 1.59%
2019-10-28 0 0.630 0.630 0.700 0.630 0.630 32,000 20,160 0.6300 0.373 0.373 0.414 0.373 0.373 54,087 0.3727 1.61%
2019-10-25 0 0.620 0.620 0.660 - - 24,000 14,880 0.6200 0.367 0.367 0.390 - - 40,565 0.3668 0.00%
2019-10-24 0 0.620 0.620 0.670 0.620 0.620 32,000 19,840 0.6200 0.367 0.367 0.396 0.367 0.367 54,087 0.3668 0.00%
2019-10-23 0 0.620 0.620 0.670 0.610 0.650 220,000 136,840 0.6220 0.367 0.367 0.396 0.361 0.385 371,849 0.3680 -3.12%
2019-10-22 0 0.640 0.630 0.700 0.640 0.650 52,000 33,360 0.6415 0.379 0.373 0.414 0.379 0.385 87,892 0.3796 1.59%
2019-10-21 0 0.630 0.620 0.630 0.630 0.630 84,000 52,920 0.6300 0.373 0.367 0.373 0.373 0.373 141,979 0.3727 -1.56%
2019-10-18 0 0.640 0.630 0.650 - - 0 0 - 0.379 0.373 0.385 - - 0 - 0.00%
2019-10-17 0 0.640 0.620 0.640 0.620 0.650 56,000 35,200 0.6286 0.379 0.367 0.379 0.367 0.385 94,653 0.3719 1.59%
2019-10-16 0 0.630 0.630 0.640 0.620 0.630 36,000 22,480 0.6244 0.373 0.373 0.379 0.367 0.373 60,848 0.3694 0.00%
2019-10-15 0 0.630 0.620 0.630 0.630 0.630 8,000 5,040 0.6300 0.373 0.367 0.373 0.373 0.373 13,522 0.3727 0.00%
2019-10-14 0 0.630 0.630 0.640 - - 0 0 - 0.373 0.373 0.379 - - 0 - 1.61%
2019-10-11 0 0.620 0.620 0.630 0.620 0.630 116,000 72,600 0.6259 0.367 0.367 0.373 0.367 0.373 196,066 0.3703 -1.59%
2019-10-10 0 0.630 0.630 0.710 0.630 0.650 124,000 79,640 0.6423 0.373 0.373 0.420 0.373 0.385 209,588 0.3800 -3.08%
2019-10-09 0 0.650 0.650 0.700 0.650 0.650 4,000 2,600 0.6500 0.385 0.385 0.414 0.385 0.385 6,761 0.3846 1.56%
2019-10-08 0 0.640 0.640 0.660 0.640 0.650 84,000 54,320 0.6467 0.379 0.379 0.390 0.379 0.385 141,979 0.3826 -3.03%
2019-10-04 0 0.660 0.660 0.670 0.660 0.670 100,000 66,480 0.6648 0.390 0.390 0.396 0.390 0.396 169,022 0.3933 -1.49%
2019-10-03 0 0.670 0.670 0.700 0.670 0.670 80,000 53,600 0.6700 0.396 0.396 0.414 0.396 0.396 135,218 0.3964 0.00%
2019-10-02 0 0.670 0.670 0.680 0.670 0.690 84,000 57,000 0.6786 0.396 0.396 0.402 0.396 0.408 141,979 0.4015 -1.47%
2019-09-30 0 0.680 0.670 0.680 0.680 0.690 52,000 35,680 0.6862 0.402 0.396 0.402 0.402 0.408 87,892 0.4060 0.00%
2019-09-27 0 0.680 0.670 0.680 0.680 0.680 20,000 13,600 0.6800 0.402 0.396 0.402 0.402 0.402 33,804 0.4023 0.00%
2019-09-26 0 0.680 0.670 0.700 0.670 0.680 136,000 92,080 0.6771 0.402 0.396 0.414 0.396 0.402 229,870 0.4006 1.49%
2019-09-25 0 0.670 0.670 0.680 0.670 0.690 96,000 65,320 0.6804 0.396 0.396 0.402 0.396 0.408 162,262 0.4026 -2.90%
2019-09-24 0 0.690 0.680 0.700 0.690 0.690 92,000 63,480 0.6900 0.408 0.402 0.414 0.408 0.408 155,501 0.4082 0.00%
2019-09-23 0 0.690 0.670 0.690 0.680 0.700 87,200 59,520 0.6826 0.408 0.396 0.408 0.402 0.414 147,388 0.4038 1.47%
2019-09-20 0 0.680 0.670 0.700 - - 0 0 - 0.402 0.396 0.414 - - 0 - 0.00%
2019-09-19 0 0.680 0.670 0.700 0.680 0.700 56,000 38,320 0.6843 0.402 0.396 0.414 0.402 0.414 94,653 0.4048 1.49%
2019-09-18 0 0.670 0.650 0.680 0.670 0.680 60,000 40,400 0.6733 0.396 0.385 0.402 0.396 0.402 101,413 0.3984 -2.90%
2019-09-17 0 0.690 0.670 0.690 0.690 0.690 12,000 8,280 0.6900 0.408 0.396 0.408 0.408 0.408 20,283 0.4082 0.00%
2019-09-16 0 0.690 0.690 0.730 0.680 0.680 20,000 13,600 0.6800 0.408 0.408 0.432 0.402 0.402 33,804 0.4023 -1.43%
2019-09-13 0 0.700 0.670 0.700 - - 0 0 - 0.414 0.396 0.414 - - 0 - 0.00%
2019-09-12 0 0.700 0.690 0.700 - - 0 0 - 0.414 0.408 0.414 - - 0 - 0.00%
2019-09-11 0 0.700 0.700 0.720 0.690 0.730 24,000 16,960 0.7067 0.414 0.414 0.426 0.408 0.432 40,565 0.4181 4.48%
2019-09-10 0 0.670 0.670 0.690 0.670 0.700 32,000 21,960 0.6863 0.396 0.396 0.408 0.396 0.414 54,087 0.4060 0.00%
2019-09-09 0 0.670 0.670 0.690 0.650 0.680 32,000 21,320 0.6663 0.396 0.396 0.408 0.385 0.402 54,087 0.3942 0.00%
2019-09-06 0 0.670 0.670 0.680 0.650 0.690 332,000 224,040 0.6748 0.396 0.396 0.402 0.385 0.408 561,154 0.3992 -4.29%
2019-09-05 0 0.700 0.700 0.730 0.680 0.730 348,000 242,840 0.6978 0.414 0.414 0.432 0.402 0.432 588,198 0.4129 -2.78%
2019-09-04 0 0.740 0.720 0.740 0.690 0.740 288,000 204,520 0.7101 0.426 0.414 0.426 0.397 0.426 500,306 0.4088 1.37%
2019-09-03 0 0.730 0.690 0.740 0.680 0.730 68,000 47,680 0.7012 0.420 0.397 0.426 0.391 0.420 118,128 0.4036 2.82%
2019-09-02 0 0.710 0.700 0.730 0.710 0.710 8,000 5,680 0.7100 0.409 0.403 0.420 0.409 0.409 13,897 0.4087 -2.74%
2019-08-30 0 0.730 0.730 0.760 0.730 0.730 140,000 102,200 0.7300 0.420 0.420 0.437 0.420 0.420 243,204 0.4202 -1.35%
2019-08-29 0 0.740 0.720 0.740 0.700 0.760 268,000 199,560 0.7446 0.426 0.414 0.426 0.403 0.437 465,563 0.4286 2.78%
2019-08-28 0 0.720 0.700 0.720 0.680 0.790 668,000 482,040 0.7216 0.414 0.403 0.414 0.391 0.455 1,160,433 0.4154 7.46%
2019-08-27 0 0.670 0.660 0.680 0.670 0.680 196,000 131,360 0.6702 0.386 0.380 0.391 0.386 0.391 340,486 0.3858 1.52%
2019-08-26 0 0.660 0.650 0.670 0.660 0.680 96,000 63,800 0.6646 0.380 0.374 0.386 0.380 0.391 166,769 0.3826 -2.94%
2019-08-23 0 0.680 0.670 0.690 0.670 0.700 120,000 82,440 0.6870 0.391 0.386 0.397 0.386 0.403 208,461 0.3955 0.00%
2019-08-22 0 0.680 0.680 0.700 0.680 0.680 52,000 35,360 0.6800 0.391 0.391 0.403 0.391 0.391 90,333 0.3914 -1.45%
2019-08-21 0 0.690 0.690 0.720 0.660 0.690 116,000 79,920 0.6890 0.397 0.397 0.414 0.380 0.397 201,512 0.3966 1.47%
2019-08-20 0 0.680 0.680 0.710 0.680 0.920 724,000 524,600 0.7246 0.391 0.391 0.409 0.391 0.530 1,257,714 0.4171 0.00%
2019-08-19 0 0.680 0.680 0.700 0.640 0.690 24,000 16,280 0.6783 0.391 0.391 0.403 0.368 0.397 41,692 0.3905 3.03%
2019-08-16 0 0.660 0.660 0.680 0.650 0.700 84,000 56,560 0.6733 0.380 0.380 0.391 0.374 0.403 145,923 0.3876 4.76%
2019-08-15 0 0.630 0.630 0.650 0.620 0.650 84,000 53,160 0.6329 0.363 0.363 0.374 0.357 0.374 145,923 0.3643 1.61%
2019-08-14 0 0.620 0.620 0.630 0.600 0.620 92,000 56,720 0.6165 0.357 0.357 0.363 0.345 0.357 159,820 0.3549 0.00%
2019-08-13 0 0.620 0.620 0.640 0.600 0.640 148,000 91,200 0.6162 0.357 0.357 0.368 0.345 0.368 257,102 0.3547 -1.59%
2019-08-12 0 0.630 0.630 0.650 0.630 0.670 144,000 94,160 0.6539 0.363 0.363 0.374 0.363 0.386 250,153 0.3764 -5.97%
2019-08-09 0 0.670 0.620 0.670 0.600 0.680 76,000 50,280 0.6616 0.386 0.357 0.386 0.345 0.391 132,025 0.3808 6.35%
2019-08-08 0 0.630 0.630 0.670 0.630 0.680 36,000 23,760 0.6600 0.363 0.363 0.386 0.363 0.391 62,538 0.3799 0.00%
2019-08-07 0 0.630 0.630 0.680 0.610 0.630 116,000 71,920 0.6200 0.363 0.363 0.391 0.351 0.363 201,512 0.3569 3.28%
2019-08-06 0 0.610 0.610 0.650 0.600 0.630 308,000 191,000 0.6201 0.351 0.351 0.374 0.345 0.363 535,050 0.3570 -7.58%
2019-08-05 0 0.660 0.650 0.680 0.630 0.670 284,000 185,680 0.6538 0.380 0.374 0.391 0.363 0.386 493,358 0.3764 -8.33%
2019-08-02 0 0.720 0.700 0.740 0.700 0.740 144,000 103,040 0.7156 0.414 0.403 0.426 0.403 0.426 250,153 0.4119 -1.37%
2019-08-01 0 0.730 0.720 0.740 0.730 0.730 36,000 26,280 0.7300 0.420 0.414 0.426 0.420 0.420 62,538 0.4202 -1.35%
2019-07-31 0 0.740 0.730 0.780 0.730 0.740 60,000 44,280 0.7380 0.426 0.420 0.449 0.420 0.426 104,230 0.4248 1.37%
2019-07-30 0 0.730 0.730 0.780 0.730 0.730 32,000 23,360 0.7300 0.420 0.420 0.449 0.420 0.420 55,590 0.4202 -1.35%
2019-07-29 0 0.740 0.730 0.750 0.740 0.740 44,000 32,560 0.7400 0.426 0.420 0.432 0.426 0.426 76,436 0.4260 -1.33%
2019-07-26 0 0.750 0.740 0.780 - - 0 0 - 0.432 0.426 0.449 - - 0 - 0.00%
2019-07-25 0 0.750 0.750 0.780 0.740 0.760 80,000 60,200 0.7525 0.432 0.432 0.449 0.426 0.437 138,974 0.4332 1.35%
2019-07-24 0 0.740 0.740 0.760 0.730 0.760 128,000 95,480 0.7459 0.426 0.426 0.437 0.420 0.437 222,358 0.4294 -2.63%
2019-07-23 0 0.760 0.760 0.790 0.750 0.760 120,000 90,720 0.7560 0.437 0.437 0.455 0.432 0.437 208,461 0.4352 -2.56%
2019-07-22 0 0.780 0.780 0.790 0.760 0.780 64,000 49,360 0.7713 0.449 0.449 0.455 0.437 0.449 111,179 0.4440 2.63%
2019-07-19 0 0.760 0.750 0.760 0.760 0.760 48,000 36,480 0.7600 0.437 0.432 0.437 0.437 0.437 83,384 0.4375 0.00%
2019-07-18 0 0.760 0.750 0.760 0.760 0.760 40,000 30,400 0.7600 0.437 0.432 0.437 0.437 0.437 69,487 0.4375 0.00%
2019-07-17 0 0.760 0.760 0.770 0.760 0.790 156,000 122,720 0.7867 0.437 0.437 0.443 0.437 0.455 270,999 0.4528 -3.80%
2019-07-16 0 0.790 0.770 0.800 0.790 0.790 40,000 31,600 0.7900 0.455 0.443 0.461 0.455 0.455 69,487 0.4548 2.60%
2019-07-15 0 0.770 0.770 0.780 0.760 0.760 12,000 9,120 0.7600 0.443 0.443 0.449 0.437 0.437 20,846 0.4375 -1.28%
2019-07-12 0 0.780 0.760 0.800 - - 0 0 - 0.449 0.437 0.461 - - 0 - 0.00%
2019-07-11 0 0.780 0.780 0.800 0.630 0.780 108,000 81,640 0.7559 0.449 0.449 0.461 0.363 0.449 187,615 0.4351 -2.50%
2019-07-10 0 0.800 0.800 0.810 0.780 0.800 80,000 63,760 0.7970 0.461 0.461 0.466 0.449 0.461 138,974 0.4588 0.00%
2019-07-09 0 0.800 0.780 0.800 0.780 0.810 44,000 34,640 0.7873 0.461 0.449 0.461 0.449 0.466 76,436 0.4532 2.56%
2019-07-08 0 0.780 0.780 0.810 0.770 0.780 8,000 6,200 0.7750 0.449 0.449 0.466 0.443 0.449 13,897 0.4461 -3.70%
2019-07-05 0 0.810 0.800 0.810 0.800 0.810 92,000 74,320 0.8078 0.466 0.461 0.466 0.461 0.466 159,820 0.4650 0.00%
2019-07-04 0 0.810 0.800 0.810 0.780 0.810 104,000 82,040 0.7888 0.466 0.461 0.466 0.449 0.466 180,666 0.4541 1.25%
2019-07-03 0 0.800 0.800 0.810 0.780 0.790 52,000 40,680 0.7823 0.461 0.461 0.466 0.449 0.455 90,333 0.4503 1.27%
2019-07-02 0 0.790 0.790 0.800 0.780 0.800 372,000 292,120 0.7853 0.455 0.455 0.461 0.449 0.461 646,229 0.4520 -2.47%
2019-06-28 0 0.810 0.800 0.820 0.790 0.810 20,000 15,960 0.7980 0.466 0.461 0.472 0.455 0.466 34,743 0.4594 2.53%
2019-06-27 0 0.790 0.790 0.800 0.770 0.800 64,000 50,080 0.7825 0.455 0.455 0.461 0.443 0.461 111,179 0.4504 1.28%
2019-06-26 0 0.780 0.780 0.800 0.750 0.790 8,000 6,160 0.7700 0.449 0.449 0.461 0.432 0.455 13,897 0.4432 -6.02%
2019-06-25 0 0.830 0.830 0.840 0.810 0.850 236,000 197,440 0.8366 0.478 0.478 0.484 0.466 0.489 409,973 0.4816 3.75%
2019-06-24 0 0.800 0.790 0.810 0.790 0.810 160,000 127,720 0.7983 0.461 0.455 0.466 0.455 0.466 277,948 0.4595 -1.23%
2019-06-21 0 0.810 0.790 0.810 0.780 0.810 60,000 47,680 0.7947 0.466 0.455 0.466 0.449 0.466 104,230 0.4574 2.53%
2019-06-20 0 0.790 0.790 0.800 0.770 0.800 40,000 31,240 0.7810 0.455 0.455 0.461 0.443 0.461 69,487 0.4496 -1.25%
2019-06-19 0 0.800 0.790 0.820 0.780 0.800 84,000 66,880 0.7962 0.461 0.455 0.472 0.449 0.461 145,923 0.4583 0.00%
2019-06-18 0 0.800 0.780 0.800 0.800 0.810 50,100 40,194 0.8023 0.461 0.449 0.461 0.461 0.466 87,032 0.4618 2.56%
2019-06-17 0 0.780 0.780 0.830 0.760 0.760 4,000 3,040 0.7600 0.449 0.449 0.478 0.437 0.437 6,949 0.4375 1.30%
2019-06-14 0 0.770 0.770 0.800 0.770 0.800 36,000 28,360 0.7878 0.443 0.443 0.461 0.443 0.461 62,538 0.4535 -1.28%
2019-06-13 0 0.780 0.770 0.780 0.770 0.780 16,000 12,440 0.7775 0.449 0.443 0.449 0.443 0.449 27,795 0.4476 1.30%
2019-06-12 0 0.770 0.760 0.780 0.760 0.810 228,000 179,720 0.7882 0.443 0.437 0.449 0.437 0.466 396,076 0.4538 -2.53%
2019-06-11 0 0.790 0.770 0.790 0.760 0.790 632,000 487,240 0.7709 0.455 0.443 0.455 0.437 0.455 1,097,894 0.4438 -3.66%
2019-06-10 0 0.820 0.810 0.840 0.800 0.820 44,000 35,600 0.8091 0.472 0.466 0.484 0.461 0.472 76,436 0.4658 0.00%
2019-06-06 0 0.820 0.810 0.830 0.800 0.820 142,100 115,137 0.8103 0.472 0.466 0.478 0.461 0.472 246,853 0.4664 3.80%
2019-06-05 0 0.790 0.780 0.800 0.790 0.790 32,000 25,200 0.7875 0.455 0.449 0.461 0.455 0.455 55,590 0.4533 1.28%
2019-06-04 0 0.780 0.780 0.800 0.770 0.780 276,000 212,720 0.7707 0.449 0.449 0.461 0.443 0.449 479,460 0.4437 -2.50%
2019-06-03 0 0.800 0.780 0.810 0.800 0.800 8,000 6,400 0.8000 0.461 0.449 0.466 0.461 0.461 13,897 0.4605 -1.23%
2019-05-31 0 0.810 0.800 0.820 0.810 0.810 20,000 16,200 0.8100 0.466 0.461 0.472 0.466 0.466 34,743 0.4663 1.25%
2019-05-30 0 0.800 0.780 0.830 0.800 0.800 18,882 14,932 0.7908 0.461 0.449 0.478 0.461 0.461 32,801 0.4552 0.00%
2019-05-29 0 0.800 0.790 0.860 0.790 0.800 56,000 44,320 0.7914 0.461 0.455 0.495 0.455 0.461 97,282 0.4556 0.00%
2019-05-28 0 0.800 0.800 0.820 0.800 0.820 64,000 51,400 0.8031 0.461 0.461 0.472 0.461 0.472 111,179 0.4623 -2.44%
2019-05-27 0 0.820 0.800 0.830 0.810 0.830 96,000 79,200 0.8250 0.472 0.461 0.478 0.466 0.478 166,769 0.4749 -1.20%
2019-05-24 0 0.830 0.820 0.830 0.800 0.830 106,280 86,178 0.8109 0.478 0.472 0.478 0.461 0.478 184,627 0.4668 1.22%
2019-05-23 0 0.820 0.810 0.830 0.820 0.820 234,788 192,414 0.8195 0.472 0.466 0.478 0.472 0.472 407,868 0.4718 -3.53%
2019-05-22 0 0.850 0.840 0.860 0.830 0.850 84,000 70,800 0.8429 0.489 0.484 0.495 0.478 0.489 145,923 0.4852 0.00%
2019-05-21 0 0.850 0.840 0.870 0.840 0.870 1,316,000 1,121,080 0.8519 0.489 0.484 0.501 0.484 0.501 2,286,122 0.4904 -5.56%
2019-05-20 0 0.900 0.880 0.900 0.880 0.900 55,850 49,874 0.8930 0.518 0.507 0.518 0.507 0.518 97,021 0.5141 0.00%
2019-05-17 0 0.900 0.880 0.900 0.880 0.900 260,000 231,880 0.8918 0.518 0.507 0.518 0.507 0.518 451,665 0.5134 -2.17%
2019-05-16 0 0.920 0.900 0.920 0.900 0.950 92,000 83,920 0.9122 0.530 0.518 0.530 0.518 0.547 159,820 0.5251 2.22%
2019-05-15 0 0.900 0.900 0.910 0.900 0.900 72,000 64,800 0.9000 0.518 0.518 0.524 0.518 0.518 125,077 0.5181 0.00%
2019-05-14 0 0.900 0.900 0.910 0.900 0.900 164,000 147,600 0.9000 0.518 0.518 0.524 0.518 0.518 284,897 0.5181 -2.17%
2019-05-10 0 0.920 0.910 0.920 0.860 0.930 596,000 541,160 0.9080 0.530 0.524 0.530 0.495 0.535 1,035,356 0.5227 1.10%
2019-05-09 0 0.910 0.910 0.920 0.910 0.930 356,000 326,920 0.9183 0.524 0.524 0.530 0.524 0.535 618,434 0.5286 -1.09%
2019-05-08 0 0.920 0.920 0.940 0.910 0.940 348,000 321,360 0.9234 0.530 0.530 0.541 0.524 0.541 604,537 0.5316 -2.13%
2019-05-07 0 0.940 0.930 0.940 0.920 0.960 232,000 221,920 0.9566 0.541 0.535 0.541 0.530 0.553 403,025 0.5506 4.44%
2019-05-06 0 0.900 0.900 0.920 0.900 0.950 292,000 265,840 0.9104 0.518 0.518 0.530 0.518 0.547 507,255 0.5241 -5.26%
2019-05-03 0 0.950 0.950 0.960 0.950 0.960 180,000 171,920 0.9551 0.547 0.547 0.553 0.547 0.553 312,691 0.5498 -1.04%
2019-05-02 0 0.960 0.950 0.990 0.950 0.960 112,000 107,200 0.9571 0.553 0.547 0.570 0.547 0.553 194,564 0.5510 0.00%
2019-04-30 0 0.960 0.960 0.990 0.950 0.960 84,000 80,200 0.9548 0.553 0.553 0.570 0.547 0.553 145,923 0.5496 0.00%
2019-04-29 0 0.960 0.960 0.990 0.950 0.990 156,000 150,640 0.9656 0.553 0.553 0.570 0.547 0.570 270,999 0.5559 -1.03%
2019-04-26 0 0.970 0.970 1.000 0.970 0.970 260,000 252,200 0.9700 0.558 0.558 0.576 0.558 0.558 451,665 0.5584 0.00%
2019-04-25 0 0.970 0.970 0.980 0.950 1.000 468,000 450,560 0.9627 0.558 0.558 0.564 0.547 0.576 812,998 0.5542 -1.02%
2019-04-24 0 0.980 0.980 0.990 0.970 0.990 256,000 250,080 0.9769 0.564 0.564 0.570 0.558 0.570 444,717 0.5623 -1.01%
2019-04-23 0 0.990 0.990 1.000 0.980 0.990 64,000 63,240 0.9881 0.570 0.570 0.576 0.564 0.570 111,179 0.5688 0.00%
2019-04-18 0 0.990 0.990 1.000 0.990 1.000 148,000 146,640 0.9908 0.570 0.570 0.576 0.570 0.576 257,102 0.5704 -1.00%
2019-04-17 0 1.000 0.990 1.010 0.990 1.010 120,000 120,040 1.0003 0.576 0.570 0.581 0.570 0.581 208,461 0.5758 1.01%
2019-04-16 0 0.990 0.990 1.000 0.980 0.990 192,000 189,360 0.9863 0.570 0.570 0.576 0.564 0.570 333,538 0.5677 -1.00%
2019-04-15 0 1.000 1.000 1.010 0.990 1.020 116,000 115,960 0.9997 0.576 0.576 0.581 0.570 0.587 201,512 0.5754 1.01%
2019-04-12 0 0.990 0.990 1.010 0.980 1.000 132,000 130,480 0.9885 0.570 0.570 0.581 0.564 0.576 229,307 0.5690 -1.00%
2019-04-11 0 1.000 0.990 1.020 1.000 1.040 292,000 295,360 1.0115 0.576 0.570 0.587 0.576 0.599 507,255 0.5823 -3.85%
2019-04-10 0 1.040 1.050 1.060 0.980 1.090 1,280,000 1,327,560 1.0372 0.599 0.604 0.610 0.564 0.627 2,223,584 0.5970 6.12%
2019-04-09 0 0.980 0.980 1.000 0.980 1.020 196,000 196,440 1.0022 0.564 0.564 0.576 0.564 0.587 340,486 0.5769 0.00%
2019-04-08 0 0.980 0.960 0.980 0.980 1.020 280,000 279,760 0.9991 0.564 0.553 0.564 0.564 0.587 486,409 0.5752 -1.01%
2019-04-04 0 0.990 0.990 1.010 0.990 1.000 124,000 122,960 0.9916 0.570 0.570 0.581 0.570 0.576 215,410 0.5708 -1.00%
2019-04-03 0 1.000 0.990 1.000 0.980 1.000 232,000 229,880 0.9909 0.576 0.570 0.576 0.564 0.576 403,025 0.5704 2.04%
2019-04-02 0 0.980 0.980 1.000 0.980 1.000 80,000 79,040 0.9880 0.564 0.564 0.576 0.564 0.576 138,974 0.5687 0.00%
2019-04-01 0 0.980 0.980 1.000 0.950 0.980 316,000 308,840 0.9773 0.564 0.564 0.576 0.547 0.564 548,947 0.5626 0.00%
2019-03-29 0 0.980 0.980 0.990 0.980 0.980 96,000 94,080 0.9800 0.564 0.564 0.570 0.564 0.564 166,769 0.5641 -1.01%
2019-03-28 0 0.990 0.980 1.000 0.970 1.000 160,000 158,200 0.9888 0.570 0.564 0.576 0.558 0.576 277,948 0.5692 0.00%
2019-03-27 0 0.990 0.980 1.000 0.970 1.000 172,000 170,400 0.9907 0.570 0.564 0.576 0.558 0.576 298,794 0.5703 1.02%
2019-03-26 0 0.980 0.980 1.000 0.980 0.980 72,000 70,560 0.9800 0.564 0.564 0.576 0.564 0.564 125,077 0.5641 0.00%
2019-03-25 0 0.980 0.980 0.990 0.970 1.000 192,000 187,400 0.9760 0.564 0.564 0.570 0.558 0.576 333,538 0.5619 -2.97%
2019-03-22 0 1.010 1.000 1.010 1.000 1.010 188,000 188,520 1.0028 0.581 0.576 0.581 0.576 0.581 326,589 0.5772 1.00%
2019-03-21 0 1.000 1.000 1.010 1.000 1.020 380,000 384,080 1.0107 0.576 0.576 0.581 0.576 0.587 660,126 0.5818 -2.91%
2019-03-20 0 1.030 1.020 1.030 1.020 1.040 356,000 366,600 1.0298 0.593 0.587 0.593 0.587 0.599 618,434 0.5928 0.00%
2019-03-19 0 1.030 1.020 1.040 1.020 1.090 328,000 342,320 1.0437 0.593 0.587 0.599 0.587 0.627 569,793 0.6008 0.98%
2019-03-18 0 1.020 1.010 1.030 1.010 1.070 716,000 740,880 1.0347 0.587 0.581 0.593 0.581 0.616 1,243,817 0.5957 -5.56%
2019-03-15 0 1.080 1.080 1.090 1.060 1.130 720,000 782,440 1.0867 0.622 0.622 0.627 0.610 0.650 1,250,766 0.6256 -4.42%
2019-03-14 0 1.130 1.100 1.130 1.030 1.190 2,624,000 2,951,240 1.1247 0.650 0.633 0.650 0.593 0.685 4,558,346 0.6474 6.60%
2019-03-13 0 1.060 1.060 1.070 0.980 1.200 5,848,000 6,578,880 1.1250 0.610 0.610 0.616 0.564 0.691 10,158,997 0.6476 8.16%
2019-03-12 0 0.980 0.970 0.980 0.960 0.980 356,000 346,560 0.9735 0.564 0.558 0.564 0.553 0.564 618,434 0.5604 2.08%
2019-03-11 0 0.960 0.950 0.970 0.950 0.970 160,000 153,480 0.9593 0.553 0.547 0.558 0.547 0.558 277,948 0.5522 0.00%
2019-03-08 0 0.960 0.960 0.980 0.960 0.960 64,000 61,440 0.9600 0.553 0.553 0.564 0.553 0.553 111,179 0.5526 -2.04%
2019-03-07 0 0.980 0.980 0.990 0.960 0.980 368,000 358,280 0.9736 0.564 0.564 0.570 0.553 0.564 639,280 0.5604 -1.01%
2019-03-06 0 0.990 0.970 1.000 0.990 1.000 100,000 99,040 0.9904 0.570 0.558 0.576 0.570 0.576 173,717 0.5701 0.00%
2019-03-05 0 0.990 0.990 1.000 0.980 0.990 168,000 165,960 0.9879 0.570 0.570 0.576 0.564 0.570 291,845 0.5687 0.00%
2019-03-04 0 0.990 0.990 1.010 0.990 1.030 332,000 333,000 1.0030 0.570 0.570 0.581 0.570 0.593 576,742 0.5774 -1.00%
2019-03-01 0 1.000 0.990 1.000 0.990 1.000 112,000 111,800 0.9982 0.576 0.570 0.576 0.570 0.576 194,564 0.5746 1.01%
2019-02-28 0 0.990 0.990 1.000 0.980 1.010 2,752,000 2,770,840 1.0068 0.570 0.570 0.576 0.564 0.581 4,780,705 0.5796 -1.00%
2019-02-27 0 1.000 1.000 1.010 0.980 1.010 760,000 759,120 0.9988 0.576 0.576 0.581 0.564 0.581 1,320,253 0.5750 3.09%
2019-02-26 0 0.970 0.970 0.990 0.960 0.970 68,000 65,600 0.9647 0.558 0.558 0.570 0.553 0.558 118,128 0.5553 0.00%
2019-02-25 0 0.970 0.970 0.980 0.960 0.990 592,000 574,160 0.9699 0.558 0.558 0.564 0.553 0.570 1,028,407 0.5583 -2.02%
2019-02-22 0 0.990 0.970 0.990 0.960 0.990 156,000 151,560 0.9715 0.570 0.558 0.570 0.553 0.570 270,999 0.5593 3.13%
2019-02-21 0 0.960 0.960 0.980 0.960 0.970 76,000 73,160 0.9626 0.553 0.553 0.564 0.553 0.558 132,025 0.5541 -2.04%
2019-02-20 0 0.980 0.980 1.000 0.980 0.980 64,000 62,720 0.9800 0.564 0.564 0.576 0.564 0.564 111,179 0.5641 0.00%
2019-02-19 0 0.980 0.980 0.990 0.980 0.980 200,000 196,000 0.9800 0.564 0.564 0.570 0.564 0.564 347,435 0.5641 0.00%
2019-02-18 0 0.980 0.980 0.990 0.960 1.010 580,000 568,800 0.9807 0.564 0.564 0.570 0.553 0.581 1,007,561 0.5645 2.08%
2019-02-15 0 0.960 0.950 0.960 0.950 0.960 148,000 141,720 0.9576 0.553 0.547 0.553 0.547 0.553 257,102 0.5512 -4.00%
2019-02-14 0 1.000 0.960 1.000 0.960 1.000 216,000 209,880 0.9717 0.576 0.553 0.576 0.553 0.576 375,230 0.5593 1.01%
2019-02-13 0 0.990 0.980 1.000 0.960 1.030 516,000 509,200 0.9868 0.570 0.564 0.576 0.553 0.593 896,382 0.5681 1.02%
2019-02-12 0 0.980 0.970 1.000 0.970 0.990 300,000 295,720 0.9857 0.564 0.558 0.576 0.558 0.570 521,152 0.5674 2.08%
2019-02-11 0 0.960 0.960 0.970 0.950 0.950 4,000 3,800 0.9500 0.553 0.553 0.558 0.547 0.547 6,949 0.5469 1.05%
2019-02-08 0 0.950 0.950 0.990 0.950 0.950 28,000 26,600 0.9500 0.547 0.547 0.570 0.547 0.547 48,641 0.5469 0.00%
2019-02-04 0 0.950 0.930 0.950 - - 0 0 - 0.547 0.535 0.547 - - 0 - -1.04%
2019-02-01 0 0.960 0.950 0.980 0.950 0.980 160,000 153,080 0.9568 0.553 0.547 0.564 0.547 0.564 277,948 0.5508 0.00%
2019-01-31 0 0.960 0.950 0.980 0.940 0.960 140,000 133,480 0.9534 0.553 0.547 0.564 0.541 0.553 243,204 0.5488 0.00%
2019-01-30 0 0.960 0.950 0.960 0.950 0.960 52,000 49,480 0.9515 0.553 0.547 0.553 0.547 0.553 90,333 0.5478 2.13%
2019-01-29 0 0.940 0.940 0.970 0.930 0.940 140,000 131,560 0.9397 0.541 0.541 0.558 0.535 0.541 243,204 0.5409 0.00%
2019-01-28 0 0.940 0.940 0.960 0.940 0.950 192,000 180,960 0.9425 0.541 0.541 0.553 0.541 0.547 333,538 0.5425 -2.08%
2019-01-25 0 0.960 0.940 0.980 0.940 0.960 64,000 60,400 0.9438 0.553 0.541 0.564 0.541 0.553 111,179 0.5433 1.05%
2019-01-24 0 0.950 0.950 0.980 0.950 0.970 152,000 145,280 0.9558 0.547 0.547 0.564 0.547 0.558 264,051 0.5502 -3.06%
2019-01-23 0 0.980 0.960 1.000 0.950 0.980 116,104 111,259 0.9583 0.564 0.553 0.576 0.547 0.564 201,693 0.5516 3.16%
2019-01-22 0 0.950 0.950 0.980 0.920 0.950 128,000 120,080 0.9381 0.547 0.547 0.564 0.530 0.547 222,358 0.5400 -1.04%
2019-01-21 0 0.960 0.950 0.960 0.960 0.960 44,000 42,240 0.9600 0.553 0.547 0.553 0.553 0.553 76,436 0.5526 -1.03%
2019-01-18 0 0.970 0.960 1.000 0.950 1.000 320,000 312,080 0.9753 0.558 0.553 0.576 0.547 0.576 555,896 0.5614 -1.02%
2019-01-17 0 0.980 0.980 1.000 0.970 0.990 216,000 211,320 0.9783 0.564 0.564 0.576 0.558 0.570 375,230 0.5632 -3.92%
2019-01-16 0 1.020 0.980 1.020 0.970 1.030 144,000 142,680 0.9908 0.587 0.564 0.587 0.558 0.593 250,153 0.5704 -0.97%
2019-01-15 0 1.030 1.000 1.030 0.950 1.040 924,000 914,720 0.9900 0.593 0.576 0.593 0.547 0.599 1,605,149 0.5699 11.96%
2019-01-14 0 0.920 0.920 0.950 0.880 0.930 60,000 54,520 0.9087 0.530 0.530 0.547 0.507 0.535 104,230 0.5231 -3.16%
2019-01-11 0 0.950 0.940 0.950 0.920 0.950 220,000 207,960 0.9453 0.547 0.541 0.547 0.530 0.547 382,178 0.5441 2.15%
2019-01-10 0 0.930 0.920 0.930 0.910 0.940 256,000 237,320 0.9270 0.535 0.530 0.535 0.524 0.541 444,717 0.5336 0.00%
2019-01-09 0 0.930 0.930 0.950 0.930 0.950 200,000 188,720 0.9436 0.535 0.535 0.547 0.535 0.547 347,435 0.5432 0.00%
2019-01-08 0 0.930 0.920 0.960 0.920 0.930 92,000 84,920 0.9230 0.535 0.530 0.553 0.530 0.535 159,820 0.5313 0.00%
2019-01-07 0 0.930 0.940 0.950 0.920 0.950 140,000 131,520 0.9394 0.535 0.541 0.547 0.530 0.547 243,204 0.5408 1.09%
2019-01-04 0 0.920 0.910 0.920 0.910 0.920 68,000 62,520 0.9194 0.530 0.524 0.530 0.524 0.530 118,128 0.5293 -2.13%
2019-01-03 0 0.940 0.900 0.940 0.940 0.940 192,000 180,480 0.9400 0.541 0.518 0.541 0.541 0.541 333,538 0.5411 0.00%
2019-01-02 0 0.940 0.930 0.970 0.920 0.970 132,000 125,560 0.9512 0.541 0.535 0.558 0.530 0.558 229,307 0.5476 0.00%
2018-12-31 0 0.940 0.930 0.940 0.800 0.940 44,000 38,600 0.8773 0.541 0.535 0.541 0.461 0.541 76,436 0.5050 0.00%
2018-12-28 0 0.940 0.940 0.990 0.910 0.940 204,000 189,120 0.9271 0.541 0.541 0.570 0.524 0.541 354,384 0.5337 0.00%
2018-12-27 0 0.940 0.920 0.940 0.930 0.940 76,000 71,280 0.9379 0.541 0.530 0.541 0.535 0.541 132,025 0.5399 0.00%
2018-12-24 0 0.940 0.940 0.950 0.940 0.940 36,000 33,840 0.9400 0.541 0.541 0.547 0.541 0.541 62,538 0.5411 -1.05%
2018-12-21 0 0.950 0.950 0.980 0.930 0.950 236,000 221,680 0.9393 0.547 0.547 0.564 0.535 0.547 409,973 0.5407 1.06%
2018-12-20 0 0.940 0.940 0.960 0.940 0.960 232,000 219,040 0.9441 0.541 0.541 0.553 0.541 0.553 403,025 0.5435 -1.05%
2018-12-19 0 0.950 0.940 0.970 0.940 0.970 44,000 41,760 0.9491 0.547 0.541 0.558 0.541 0.558 76,436 0.5463 -2.06%
2018-12-18 0 0.970 0.940 0.970 0.930 0.970 116,000 110,040 0.9486 0.558 0.541 0.558 0.535 0.558 201,512 0.5461 0.00%
2018-12-17 0 0.970 0.950 0.970 0.900 0.980 256,000 241,200 0.9422 0.558 0.547 0.558 0.518 0.564 444,717 0.5424 2.11%
2018-12-14 0 0.950 0.950 0.960 0.950 0.960 292,000 278,240 0.9529 0.547 0.547 0.553 0.547 0.553 507,255 0.5485 -1.04%
2018-12-13 0 0.960 0.960 0.980 0.960 0.960 20,000 19,200 0.9600 0.553 0.553 0.564 0.553 0.553 34,743 0.5526 0.00%
2018-12-12 0 0.960 0.960 0.980 0.960 0.980 60,000 58,080 0.9680 0.553 0.553 0.564 0.553 0.564 104,230 0.5572 -2.04%
2018-12-11 0 0.980 0.960 1.000 0.950 0.980 588,000 565,240 0.9613 0.564 0.553 0.576 0.547 0.564 1,021,459 0.5534 1.03%
2018-12-10 0 0.970 0.960 0.980 0.970 0.970 80,000 77,600 0.9700 0.558 0.553 0.564 0.558 0.558 138,974 0.5584 0.00%
2018-12-07 0 0.980 0.980 1.020 0.970 0.980 44,000 42,760 0.9718 0.558 0.558 0.581 0.553 0.558 77,224 0.5537 1.03%
2018-12-06 0 0.970 0.970 1.000 0.970 1.000 260,000 253,200 0.9738 0.553 0.553 0.570 0.553 0.570 456,322 0.5549 -4.90%
2018-12-05 0 1.020 0.980 1.020 0.970 1.020 520,000 517,840 0.9958 0.581 0.558 0.581 0.553 0.581 912,643 0.5674 3.03%
2018-12-04 0 0.990 0.980 0.990 0.980 1.040 668,000 668,360 1.0005 0.564 0.558 0.564 0.558 0.593 1,172,396 0.5701 -1.98%
2018-12-03 0 1.010 1.000 1.020 0.990 1.050 352,000 359,160 1.0203 0.575 0.570 0.581 0.564 0.598 617,789 0.5814 2.02%
2018-11-30 0 0.990 0.990 1.000 0.980 1.000 272,000 269,480 0.9907 0.564 0.564 0.570 0.558 0.570 477,383 0.5645 1.02%
2018-11-29 0 0.980 0.980 0.990 0.980 1.120 1,716,000 1,764,560 1.0283 0.558 0.558 0.564 0.558 0.638 3,011,724 0.5859 -6.67%
2018-11-28 0 1.050 1.040 1.050 0.950 1.240 4,636,000 4,848,200 1.0458 0.598 0.593 0.598 0.541 0.707 8,136,568 0.5959 6.06%
2018-11-27 0 0.990 0.980 1.000 0.950 0.990 536,000 521,760 0.9734 0.564 0.558 0.570 0.541 0.564 940,725 0.5546 4.21%
2018-11-26 0 0.950 0.950 0.960 0.940 0.950 76,000 72,160 0.9495 0.541 0.541 0.547 0.536 0.541 133,386 0.5410 2.15%
2018-11-23 0 0.930 0.930 0.940 0.920 0.950 372,000 347,320 0.9337 0.530 0.530 0.536 0.524 0.541 652,891 0.5320 -2.11%
2018-11-22 0 0.950 0.950 0.970 0.950 0.960 72,000 69,000 0.9583 0.541 0.541 0.553 0.541 0.547 126,366 0.5460 -1.04%
2018-11-21 0 0.960 0.950 0.970 0.920 0.970 340,000 323,600 0.9518 0.547 0.541 0.553 0.524 0.553 596,728 0.5423 2.13%
2018-11-20 0 0.940 0.940 0.950 0.930 0.940 160,000 149,480 0.9343 0.536 0.536 0.541 0.530 0.536 280,813 0.5323 0.00%
2018-11-19 0 0.940 0.940 0.960 0.940 0.970 152,000 143,720 0.9455 0.536 0.536 0.547 0.536 0.553 266,773 0.5387 0.00%
2018-11-16 0 0.940 0.940 0.960 0.920 0.980 428,000 401,920 0.9391 0.536 0.536 0.547 0.524 0.558 751,176 0.5351 -5.05%
2018-11-15 0 0.990 0.980 1.000 0.960 1.010 280,000 275,160 0.9827 0.564 0.558 0.570 0.547 0.575 491,423 0.5599 3.13%
2018-11-14 0 0.960 0.960 0.970 0.960 0.980 132,000 127,440 0.9655 0.547 0.547 0.553 0.547 0.558 231,671 0.5501 0.00%
2018-11-13 0 0.960 0.950 0.980 0.910 0.980 724,000 689,080 0.9518 0.547 0.541 0.558 0.518 0.558 1,270,681 0.5423 -4.00%
2018-11-12 0 1.000 1.000 1.020 0.990 1.030 644,000 649,920 1.0092 0.570 0.570 0.581 0.564 0.587 1,130,274 0.5750 1.01%
2018-11-09 0 0.990 0.990 1.000 0.950 1.030 1,164,000 1,159,240 0.9959 0.564 0.564 0.570 0.541 0.587 2,042,917 0.5674 -5.71%
2018-11-08 0 1.050 1.030 1.050 1.010 1.150 2,396,000 2,626,720 1.0963 0.598 0.587 0.598 0.575 0.655 4,205,180 0.6246 0.00%
2018-11-07 0 1.050 1.040 1.060 0.990 1.170 8,264,000 9,022,380 1.0918 0.598 0.593 0.604 0.564 0.667 14,504,011 0.6221 8.25%
2018-11-06 0 0.970 0.970 0.980 0.860 1.000 2,476,000 2,372,240 0.9581 0.553 0.553 0.558 0.490 0.570 4,345,587 0.5459 7.78%
2018-11-05 0 0.900 0.870 0.920 0.850 0.910 428,000 379,600 0.8869 0.513 0.496 0.524 0.484 0.518 751,176 0.5053 -7.22%
2018-11-02 0 0.970 0.950 0.970 0.890 1.020 4,315,500 4,156,770 0.9632 0.553 0.541 0.553 0.507 0.581 7,574,063 0.5488 11.49%
2018-11-01 0 0.870 0.860 0.870 0.760 0.940 3,079,594 2,694,070 0.8748 0.496 0.490 0.496 0.433 0.536 5,404,945 0.4984 19.18%
2018-10-31 0 0.730 0.720 0.740 0.710 0.740 364,000 261,920 0.7196 0.416 0.410 0.422 0.405 0.422 638,850 0.4100 2.82%
2018-10-30 0 0.710 0.710 0.720 0.710 0.730 48,000 34,640 0.7217 0.405 0.405 0.410 0.405 0.416 84,244 0.4112 -2.74%
2018-10-29 0 0.730 0.730 0.750 0.730 0.730 8,000 5,840 0.7300 0.416 0.416 0.427 0.416 0.416 14,041 0.4159 -2.67%
2018-10-26 0 0.750 0.750 0.770 0.750 0.770 168,000 126,160 0.7510 0.427 0.427 0.439 0.427 0.439 294,854 0.4279 -1.32%
2018-10-25 0 0.760 0.760 0.770 0.750 0.770 205,000 155,050 0.7563 0.433 0.433 0.439 0.427 0.439 359,792 0.4309 1.33%
2018-10-24 0 0.750 0.750 0.780 0.750 0.770 60,000 45,680 0.7613 0.427 0.427 0.444 0.427 0.439 105,305 0.4338 -3.85%
2018-10-23 0 0.780 0.770 0.790 0.760 0.790 232,000 177,720 0.7660 0.444 0.439 0.450 0.433 0.450 407,179 0.4365 0.00%
2018-10-22 0 0.780 0.780 0.790 0.760 0.850 604,000 475,680 0.7875 0.444 0.444 0.450 0.433 0.484 1,060,071 0.4487 -1.27%
2018-10-19 0 0.790 0.790 0.800 0.730 0.830 828,000 643,680 0.7774 0.450 0.450 0.456 0.416 0.473 1,453,209 0.4429 -2.47%
2018-10-18 0 0.810 0.810 0.840 0.810 0.850 356,000 298,000 0.8371 0.462 0.462 0.479 0.462 0.484 624,810 0.4769 -4.71%
2018-10-16 0 0.850 0.830 0.860 0.820 0.860 200,000 169,240 0.8462 0.484 0.473 0.490 0.467 0.490 351,017 0.4821 -2.30%
2018-10-15 0 0.870 0.850 0.880 0.870 0.890 92,000 80,560 0.8757 0.496 0.484 0.501 0.496 0.507 161,468 0.4989 -1.14%
2018-10-12 0 0.880 0.870 0.880 0.850 0.950 776,000 684,280 0.8818 0.501 0.496 0.501 0.484 0.541 1,361,945 0.5024 -1.12%
2018-10-11 0 0.890 0.890 0.900 0.810 0.950 400,000 359,720 0.8993 0.507 0.507 0.513 0.462 0.541 702,033 0.5124 -11.00%
2018-10-10 0 1.000 1.000 1.020 0.990 1.000 88,000 87,440 0.9936 0.570 0.570 0.581 0.564 0.570 154,447 0.5661 1.01%
2018-10-09 0 0.990 0.990 1.010 0.970 1.090 192,000 191,280 0.9963 0.564 0.564 0.575 0.553 0.621 336,976 0.5676 -1.00%
2018-10-08 0 1.000 0.990 1.020 0.980 1.020 452,000 449,680 0.9949 0.570 0.564 0.581 0.558 0.581 793,298 0.5668 -1.96%
2018-10-05 0 1.020 1.020 1.040 1.010 1.040 160,000 163,040 1.0190 0.581 0.581 0.593 0.575 0.593 280,813 0.5806 -1.92%
2018-10-04 0 1.040 1.030 1.050 1.030 1.050 76,000 78,840 1.0374 0.593 0.587 0.598 0.587 0.598 133,386 0.5911 -0.95%
2018-10-03 0 1.050 1.050 1.090 1.040 1.060 100,000 105,400 1.0540 0.598 0.598 0.621 0.593 0.604 175,508 0.6005 0.96%
2018-10-02 0 1.040 1.040 1.080 1.040 1.080 60,000 63,800 1.0633 0.593 0.593 0.615 0.593 0.615 105,305 0.6059 -4.59%
2018-09-28 0 1.090 1.060 1.090 1.040 1.090 224,000 242,360 1.0820 0.621 0.604 0.621 0.593 0.621 393,139 0.6165 2.83%
2018-09-27 0 1.060 1.050 1.060 1.030 1.080 134,000 142,900 1.0664 0.604 0.598 0.604 0.587 0.615 235,181 0.6076 2.91%
2018-09-26 0 1.030 1.030 1.060 1.030 1.070 72,000 75,760 1.0522 0.587 0.587 0.604 0.587 0.610 126,366 0.5995 -2.83%
2018-09-24 0 1.060 1.060 1.080 1.050 1.090 88,000 95,320 1.0832 0.604 0.604 0.615 0.598 0.621 154,447 0.6172 -2.75%
2018-09-21 0 1.090 1.070 1.090 1.030 1.090 124,000 131,120 1.0574 0.621 0.610 0.621 0.587 0.621 217,630 0.6025 2.83%
2018-09-20 0 1.060 1.050 1.060 1.060 1.060 28,000 29,680 1.0600 0.604 0.598 0.604 0.604 0.604 49,142 0.6040 -2.75%
2018-09-19 0 1.090 1.080 1.100 1.060 1.090 136,000 147,000 1.0809 0.621 0.615 0.627 0.604 0.621 238,691 0.6159 4.81%
2018-09-18 0 1.040 1.040 1.060 1.040 1.060 228,000 238,840 1.0475 0.593 0.593 0.604 0.593 0.604 400,159 0.5969 -5.45%
2018-09-17 0 1.100 1.030 1.100 1.030 1.100 188,000 199,240 1.0598 0.627 0.587 0.627 0.587 0.627 329,956 0.6038 2.80%
2018-09-14 0 1.070 1.070 1.090 1.070 1.090 264,000 284,880 1.0791 0.610 0.610 0.621 0.610 0.621 463,342 0.6148 -0.93%
2018-09-13 0 1.080 1.060 1.080 1.030 1.090 320,000 340,720 1.0648 0.615 0.604 0.615 0.587 0.621 561,627 0.6067 6.93%
2018-09-12 0 1.010 1.010 1.030 1.000 1.050 276,000 280,520 1.0164 0.575 0.575 0.587 0.570 0.598 484,403 0.5791 -4.72%
2018-09-11 0 1.060 1.050 1.060 1.050 1.110 580,000 623,920 1.0757 0.604 0.598 0.604 0.598 0.632 1,017,949 0.6129 -7.83%
2018-09-10 0 1.150 1.140 1.150 1.150 1.170 196,000 225,840 1.1522 0.655 0.650 0.655 0.655 0.667 343,996 0.6565 -1.71%
2018-09-07 0 1.170 1.170 1.180 1.160 1.180 168,000 196,880 1.1719 0.667 0.667 0.672 0.661 0.672 294,854 0.6677 0.86%
2018-09-06 0 1.160 1.160 1.170 1.160 1.190 272,000 321,000 1.1801 0.661 0.661 0.667 0.661 0.678 477,383 0.6724 -2.52%
2018-09-05 0 1.190 1.190 1.200 1.190 1.220 184,000 221,800 1.2054 0.678 0.678 0.684 0.678 0.695 322,935 0.6868 -3.25%
2018-09-04 0 1.230 1.220 1.240 1.190 1.230 232,000 279,960 1.2067 0.701 0.695 0.707 0.678 0.701 407,179 0.6876 1.65%
2018-09-03 0 1.210 1.210 1.220 1.200 1.230 212,000 258,440 1.2191 0.689 0.689 0.695 0.684 0.701 372,078 0.6946 -0.82%
2018-08-31 0 1.220 1.220 1.240 1.210 1.240 112,000 136,600 1.2196 0.695 0.695 0.707 0.689 0.707 196,569 0.6949 -2.40%
2018-08-30 0 1.250 1.250 1.270 1.250 1.330 228,000 288,000 1.2632 0.712 0.712 0.724 0.712 0.758 400,159 0.7197 0.00%
2018-08-29 0 1.280 1.260 1.290 1.230 1.380 464,000 600,960 1.2952 0.712 0.701 0.718 0.684 0.768 833,903 0.7207 4.07%
2018-08-28 0 1.230 1.220 1.230 1.200 1.250 28,000 34,280 1.2243 0.684 0.679 0.684 0.668 0.696 50,322 0.6812 -1.60%
2018-08-27 0 1.250 1.230 1.270 1.240 1.280 152,000 190,840 1.2555 0.696 0.684 0.707 0.690 0.712 273,175 0.6986 1.63%
2018-08-24 0 1.230 1.230 1.250 1.230 1.240 136,000 167,400 1.2309 0.684 0.684 0.696 0.684 0.690 244,420 0.6849 -1.60%
2018-08-23 0 1.250 1.250 1.270 1.230 1.280 172,000 215,960 1.2556 0.696 0.696 0.707 0.684 0.712 309,119 0.6986 0.81%
2018-08-22 0 1.240 1.230 1.260 1.190 1.280 644,000 788,320 1.2241 0.690 0.684 0.701 0.662 0.712 1,157,400 0.6811 -3.12%
2018-08-21 0 1.280 1.260 1.290 1.190 1.500 2,068,000 2,676,240 1.2941 0.712 0.701 0.718 0.662 0.835 3,716,621 0.7201 6.67%
2018-08-20 0 1.200 1.200 1.230 1.200 1.210 260,000 312,040 1.2002 0.668 0.668 0.684 0.668 0.673 467,273 0.6678 -0.83%
2018-08-17 0 1.210 1.210 1.220 1.200 1.250 144,000 175,000 1.2153 0.673 0.673 0.679 0.668 0.696 258,798 0.6762 0.00%
2018-08-16 0 1.210 1.200 1.220 1.180 1.220 384,000 461,680 1.2023 0.673 0.668 0.679 0.657 0.679 690,127 0.6690 0.83%
2018-08-15 0 1.200 1.200 1.250 1.180 1.210 236,000 281,120 1.1912 0.668 0.668 0.696 0.657 0.673 424,141 0.6628 0.00%
2018-08-14 0 1.200 1.200 1.220 1.200 1.220 344,000 414,520 1.2050 0.668 0.668 0.679 0.668 0.679 618,239 0.6705 -1.64%
2018-08-13 0 1.220 1.220 1.240 1.210 1.240 296,000 363,160 1.2269 0.679 0.679 0.690 0.673 0.690 531,973 0.6827 0.00%
2018-08-10 0 1.220 1.220 1.250 1.220 1.260 292,000 365,760 1.2526 0.679 0.679 0.696 0.679 0.701 524,784 0.6970 -4.69%
2018-08-09 0 1.280 1.270 1.290 1.240 1.320 184,000 234,240 1.2730 0.712 0.707 0.718 0.690 0.734 330,686 0.7083 4.07%
2018-08-08 0 1.230 1.230 1.250 1.220 1.290 168,000 211,040 1.2562 0.684 0.684 0.696 0.679 0.718 301,931 0.6990 -4.65%
2018-08-07 0 1.290 1.290 1.330 1.260 1.360 384,000 496,080 1.2919 0.718 0.718 0.740 0.701 0.757 690,127 0.7188 4.03%
2018-08-06 0 1.240 1.240 1.250 1.210 1.250 280,000 346,480 1.2374 0.690 0.690 0.696 0.673 0.696 503,218 0.6885 0.81%
2018-08-03 0 1.230 1.210 1.230 1.210 1.260 636,000 777,880 1.2231 0.684 0.673 0.684 0.673 0.701 1,143,023 0.6805 -3.91%
2018-08-02 0 1.280 1.280 1.290 1.260 1.370 676,000 881,280 1.3037 0.712 0.712 0.718 0.701 0.762 1,214,911 0.7254 -5.19%
2018-08-01 0 1.350 1.350 1.400 1.350 1.380 88,000 119,360 1.3564 0.751 0.751 0.779 0.751 0.768 158,154 0.7547 -1.46%
2018-07-31 0 1.370 1.370 1.380 1.360 1.380 228,000 312,160 1.3691 0.762 0.762 0.768 0.757 0.768 409,763 0.7618 -0.72%
2018-07-30 0 1.380 1.370 1.410 1.370 1.410 256,000 356,840 1.3939 0.768 0.762 0.785 0.762 0.785 460,085 0.7756 -2.13%
2018-07-27 0 1.410 1.400 1.410 1.390 1.430 228,000 319,080 1.3995 0.785 0.779 0.785 0.773 0.796 409,763 0.7787 -0.70%
2018-07-26 0 1.420 1.400 1.420 1.380 1.500 460,000 651,840 1.4170 0.790 0.779 0.790 0.768 0.835 826,715 0.7885 -5.33%
2018-07-25 0 1.500 1.480 1.500 1.420 1.520 456,000 668,800 1.4667 0.835 0.824 0.835 0.790 0.846 819,526 0.8161 4.17%
2018-07-24 0 1.440 1.430 1.440 1.390 1.470 668,000 946,560 1.4170 0.801 0.796 0.801 0.773 0.818 1,200,533 0.7884 2.86%
2018-07-23 0 1.400 1.400 1.420 1.350 1.400 280,000 385,960 1.3784 0.779 0.779 0.790 0.751 0.779 503,218 0.7670 0.00%
2018-07-20 0 1.400 1.400 1.440 1.360 1.470 328,000 466,160 1.4212 0.779 0.779 0.801 0.757 0.818 589,483 0.7908 0.00%
2018-07-19 0 1.400 1.390 1.400 1.350 1.490 596,000 849,640 1.4256 0.779 0.773 0.779 0.751 0.829 1,071,135 0.7932 1.45%
2018-07-18 0 1.380 1.380 1.400 1.370 1.530 644,000 916,440 1.4230 0.768 0.768 0.779 0.762 0.851 1,157,400 0.7918 -9.80%
2018-07-17 0 1.530 1.520 1.540 1.510 1.660 944,000 1,483,360 1.5714 0.851 0.846 0.857 0.840 0.924 1,696,562 0.8743 -1.29%
2018-07-16 0 1.550 1.560 1.570 1.480 1.700 2,840,000 4,566,960 1.6081 0.862 0.868 0.874 0.824 0.946 5,104,064 0.8948 4.73%
2018-07-13 0 1.480 1.450 1.480 1.160 1.500 3,364,000 4,562,880 1.3564 0.824 0.807 0.824 0.645 0.835 6,045,800 0.7547 25.42%
2018-07-12 0 1.180 1.180 1.200 1.180 1.210 340,000 405,880 1.1938 0.657 0.657 0.668 0.657 0.673 611,050 0.6642 -3.28%
2018-07-11 0 1.220 1.200 1.230 1.150 1.230 452,000 535,400 1.1845 0.679 0.668 0.684 0.640 0.684 812,337 0.6591 1.67%
2018-07-10 0 1.200 1.200 1.210 1.200 1.230 313,850 381,386 1.2152 0.668 0.668 0.673 0.668 0.684 564,053 0.6762 -1.64%
2018-07-09 0 1.220 1.220 1.230 1.150 1.250 732,000 867,080 1.1845 0.679 0.679 0.684 0.640 0.696 1,315,555 0.6591 1.67%
2018-07-06 0 1.200 1.200 1.220 1.170 1.290 956,000 1,148,240 1.2011 0.668 0.668 0.679 0.651 0.718 1,718,129 0.6683 -6.98%
2018-07-05 0 1.290 1.280 1.320 1.270 1.440 596,000 806,560 1.3533 0.718 0.712 0.734 0.707 0.801 1,071,135 0.7530 -11.03%
2018-07-04 0 1.450 1.440 1.450 1.440 1.460 376,000 543,040 1.4443 0.807 0.801 0.807 0.801 0.812 675,749 0.8036 0.00%
2018-07-03 0 1.450 1.450 1.460 1.440 1.450 628,000 905,080 1.4412 0.807 0.807 0.812 0.801 0.807 1,128,645 0.8019 -1.36%
2018-06-29 0 1.470 1.470 1.480 1.450 1.480 420,000 613,760 1.4613 0.818 0.818 0.824 0.807 0.824 754,826 0.8131 -0.68%
2018-06-28 0 1.480 1.480 1.500 1.440 1.520 832,000 1,220,760 1.4673 0.824 0.824 0.835 0.801 0.846 1,495,275 0.8164 -0.67%
2018-06-27 0 1.490 1.490 1.510 1.480 1.680 1,432,000 2,234,520 1.5604 0.829 0.829 0.840 0.824 0.935 2,573,598 0.8682 -11.31%
2018-06-26 0 1.680 1.690 1.700 1.600 1.730 824,000 1,353,080 1.6421 0.935 0.940 0.946 0.890 0.963 1,480,897 0.9137 -2.89%
2018-06-25 0 1.730 1.730 1.740 1.700 1.850 564,000 1,011,480 1.7934 0.963 0.963 0.968 0.946 1.029 1,013,624 0.9979 -4.42%
2018-06-22 0 1.810 1.790 1.810 1.720 1.850 424,000 752,960 1.7758 1.007 0.996 1.007 0.957 1.029 762,015 0.9881 3.43%
2018-06-21 0 1.750 1.750 1.770 1.750 1.810 752,000 1,327,160 1.7648 0.974 0.974 0.985 0.974 1.007 1,351,499 0.9820 -3.31%
2018-06-20 0 1.810 1.800 1.810 1.770 1.830 640,000 1,155,840 1.8060 1.007 1.002 1.007 0.985 1.018 1,150,212 1.0049 -1.09%
2018-06-19 0 1.830 1.820 1.830 1.810 1.910 1,100,000 2,015,480 1.8323 1.018 1.013 1.018 1.007 1.063 1,976,926 1.0195 -4.19%
2018-06-15 0 1.910 1.910 1.920 1.900 1.960 524,000 1,005,080 1.9181 1.063 1.063 1.068 1.057 1.091 941,736 1.0673 -2.05%
2018-06-14 0 1.950 1.940 1.950 1.930 1.990 464,000 907,480 1.9558 1.085 1.079 1.085 1.074 1.107 833,903 1.0882 -2.50%
2018-06-13 0 2.000 1.990 2.010 1.990 2.010 600,000 1,197,440 1.9957 1.113 1.107 1.118 1.107 1.118 1,078,323 1.1105 -0.50%
2018-06-12 0 2.010 2.010 2.020 1.980 2.060 759,000 1,531,110 2.0173 1.118 1.118 1.124 1.102 1.146 1,364,079 1.1224 1.01%
2018-06-11 0 1.990 1.990 2.000 1.980 2.010 696,000 1,382,280 1.9860 1.107 1.107 1.113 1.102 1.118 1,250,855 1.1051 -1.00%
2018-06-08 0 2.010 2.010 2.030 2.000 2.030 264,000 529,520 2.0058 1.118 1.118 1.130 1.113 1.130 474,462 1.1160 -0.99%
2018-06-07 0 2.030 2.030 2.040 2.030 2.050 624,000 1,268,560 2.0329 1.130 1.130 1.135 1.130 1.141 1,121,456 1.1312 0.00%
2018-06-06 0 2.030 2.030 2.060 2.000 2.070 856,000 1,730,520 2.0216 1.130 1.130 1.146 1.113 1.152 1,538,408 1.1249 0.50%
2018-06-05 0 2.020 2.020 2.040 2.000 2.050 353,000 716,230 2.0290 1.124 1.124 1.135 1.113 1.141 634,414 1.1290 -1.46%
2018-06-04 0 2.050 2.050 2.060 2.050 2.080 468,000 961,240 2.0539 1.141 1.141 1.146 1.141 1.157 841,092 1.1428 0.99%
2018-06-01 0 2.030 2.030 2.040 2.000 2.050 644,000 1,299,980 2.0186 1.130 1.130 1.135 1.113 1.141 1,157,400 1.1232 -1.46%
2018-05-31 0 2.060 2.060 2.070 2.010 2.090 560,000 1,147,880 2.0498 1.146 1.146 1.152 1.118 1.163 1,006,435 1.1405 0.00%
2018-05-30 0 2.060 2.040 2.060 2.020 2.120 918,000 1,886,200 2.0547 1.146 1.135 1.146 1.124 1.180 1,649,835 1.1433 -3.29%
2018-05-29 0 2.130 2.130 2.140 2.130 2.140 572,000 1,218,440 2.1301 1.185 1.185 1.191 1.185 1.191 1,028,002 1.1853 -0.93%
2018-05-28 0 2.150 2.150 2.160 2.120 2.170 604,000 1,293,800 2.1421 1.196 1.196 1.202 1.180 1.207 1,085,512 1.1919 0.00%
2018-05-25 0 2.150 2.150 2.160 2.130 2.160 800,000 1,718,560 2.1482 1.196 1.196 1.202 1.185 1.202 1,437,765 1.1953 -0.46%
2018-05-24 0 2.160 2.160 2.180 2.130 2.190 828,000 1,789,320 2.1610 1.202 1.202 1.213 1.185 1.219 1,488,086 1.2024 0.47%
2018-05-23 0 2.150 2.140 2.150 2.130 2.170 1,028,000 2,202,160 2.1422 1.196 1.191 1.196 1.185 1.207 1,847,527 1.1919 0.00%
2018-05-21 0 2.150 2.150 2.160 2.150 2.190 776,000 1,678,880 2.1635 1.196 1.196 1.202 1.196 1.219 1,394,632 1.2038 0.00%
2018-05-18 0 2.150 2.150 2.160 2.130 2.230 2,228,000 4,845,000 2.1746 1.196 1.196 1.202 1.185 1.241 4,004,174 1.2100 -0.46%
2018-05-17 0 2.160 2.150 2.160 2.130 2.160 1,748,000 3,742,960 2.1413 1.202 1.196 1.202 1.185 1.202 3,141,515 1.1915 1.89%
2018-05-16 0 2.120 2.120 2.130 2.100 2.130 856,000 1,810,160 2.1147 1.180 1.180 1.185 1.168 1.185 1,538,408 1.1766 -0.47%
2018-05-15 0 2.130 2.130 2.140 2.090 2.140 1,200,000 2,543,080 2.1192 1.185 1.185 1.191 1.163 1.191 2,156,647 1.1792 0.47%
2018-05-14 0 2.120 2.120 2.130 2.100 2.160 1,252,000 2,658,240 2.1232 1.180 1.180 1.185 1.168 1.202 2,250,101 1.1814 0.47%
2018-05-11 0 2.110 2.110 2.120 2.070 2.180 2,352,000 4,988,240 2.1209 1.174 1.174 1.180 1.152 1.213 4,227,028 1.1801 0.00%
2018-05-10 0 2.110 2.100 2.110 2.090 2.140 820,000 1,725,800 2.1046 1.174 1.168 1.174 1.163 1.191 1,473,709 1.1711 0.96%
2018-05-09 0 2.090 2.090 2.100 2.080 2.100 508,000 1,061,560 2.0897 1.163 1.163 1.168 1.157 1.168 912,980 1.1627 -0.48%
2018-05-08 0 2.100 2.100 2.120 2.100 2.160 640,000 1,355,680 2.1183 1.168 1.168 1.180 1.168 1.202 1,150,212 1.1786 0.00%
2018-05-07 0 2.100 2.100 2.110 2.100 2.200 744,000 1,585,880 2.1316 1.168 1.168 1.174 1.168 1.224 1,337,121 1.1860 -2.33%
2018-05-04 0 2.150 2.150 2.160 2.000 2.240 2,636,000 5,633,200 2.1370 1.196 1.196 1.202 1.113 1.246 4,737,434 1.1891 2.38%
2018-05-03 0 2.100 2.080 2.100 2.070 2.110 944,000 1,965,840 2.0825 1.168 1.157 1.168 1.152 1.174 1,696,562 1.1587 -0.47%
2018-05-02 0 2.110 2.110 2.140 2.070 2.180 708,000 1,506,400 2.1277 1.174 1.174 1.191 1.152 1.213 1,272,422 1.1839 0.48%
2018-04-30 0 2.100 2.100 2.110 2.070 2.190 1,144,000 2,414,680 2.1107 1.168 1.168 1.174 1.152 1.219 2,056,003 1.1745 -2.33%
2018-04-27 0 2.150 2.150 2.180 2.150 2.220 846,000 1,844,340 2.1801 1.196 1.196 1.213 1.196 1.235 1,520,436 1.2130 0.00%
2018-04-26 0 2.150 2.150 2.160 2.100 2.270 1,800,000 3,918,360 2.1769 1.196 1.196 1.202 1.168 1.263 3,234,970 1.2113 -2.71%
2018-04-25 0 2.210 2.210 2.220 2.190 2.320 2,904,000 6,478,640 2.2309 1.230 1.230 1.235 1.219 1.291 5,219,085 1.2413 -5.15%
2018-04-24 0 2.330 2.330 2.350 2.290 2.500 3,682,000 8,786,200 2.3863 1.296 1.296 1.308 1.274 1.391 6,617,311 1.3278 -2.51%
2018-04-23 0 2.390 2.380 2.390 2.330 2.570 2,774,000 6,767,400 2.4396 1.330 1.324 1.330 1.296 1.430 4,985,448 1.3574 0.84%
2018-04-20 0 2.370 2.350 2.360 2.300 2.600 7,580,000 18,365,680 2.4229 1.319 1.308 1.313 1.280 1.447 13,622,819 1.3482 -10.23%
2018-04-19 0 2.640 2.640 2.650 2.220 2.740 31,904,000 80,670,160 2.5285 1.469 1.469 1.475 1.235 1.525 57,338,049 1.4069 18.39%
2018-04-18 0 2.230 2.230 2.240 2.140 2.440 12,100,000 27,446,880 2.2683 1.241 1.241 1.246 1.191 1.358 21,746,188 1.2621 6.70%
2018-04-17 0 2.090 2.070 2.100 1.900 2.300 16,616,000 35,790,120 2.1540 1.163 1.152 1.168 1.057 1.280 29,862,369 1.1985 9.42%
2018-04-16 0 1.910 1.910 1.920 1.850 2.080 5,408,000 10,313,200 1.9070 1.063 1.063 1.068 1.029 1.157 9,719,288 1.0611 -8.17%
2018-04-13 0 2.080 2.070 2.080 2.060 2.180 5,748,000 11,988,480 2.0857 1.157 1.152 1.157 1.146 1.213 10,330,338 1.1605 -5.02%
2018-04-12 0 2.190 2.180 2.190 2.120 2.380 5,556,000 12,262,680 2.2071 1.219 1.213 1.219 1.180 1.324 9,985,275 1.2281 -7.20%
2018-04-11 0 2.360 2.370 2.380 2.360 2.540 2,296,000 5,597,000 2.4377 1.313 1.319 1.324 1.313 1.413 4,126,384 1.3564 -5.60%
2018-04-10 0 2.500 2.500 2.530 2.460 2.550 2,972,000 7,419,800 2.4966 1.391 1.391 1.408 1.369 1.419 5,341,295 1.3891 -1.96%
2018-04-09 0 2.550 2.540 2.550 2.510 2.750 1,821,500 4,698,330 2.5794 1.419 1.413 1.419 1.397 1.530 3,273,610 1.4352 -2.67%
2018-04-06 0 2.620 2.600 2.610 2.510 2.890 7,412,000 19,914,120 2.6867 1.458 1.447 1.452 1.397 1.608 13,320,888 1.4950 4.80%
2018-04-04 0 2.500 2.490 2.500 2.450 2.690 5,060,000 12,977,680 2.5648 1.391 1.385 1.391 1.363 1.497 9,093,861 1.4271 -7.75%
2018-04-03 0 2.710 2.680 2.700 2.510 2.970 5,511,000 14,784,980 2.6828 1.508 1.491 1.502 1.397 1.653 9,904,400 1.4928 -8.75%
2018-03-29 0 2.970 2.980 3.000 2.940 3.150 5,956,000 17,917,880 3.0084 1.653 1.658 1.669 1.636 1.753 10,704,157 1.6739 -4.81%
2018-03-28 0 3.120 3.100 3.130 3.000 3.290 6,816,000 21,404,400 3.1403 1.736 1.725 1.742 1.669 1.831 12,249,754 1.7473 -3.11%
2018-03-27 0 3.220 3.210 3.220 3.220 3.500 4,661,000 15,496,220 3.3247 1.792 1.786 1.792 1.792 1.947 8,376,776 1.8499 -5.29%
2018-03-26 0 3.400 3.390 3.410 3.210 3.530 6,164,000 21,009,920 3.4085 1.892 1.886 1.897 1.786 1.964 11,077,976 1.8965 3.03%
2018-03-23 0 3.300 3.280 3.300 2.810 3.400 12,351,000 39,692,430 3.2137 1.836 1.825 1.836 1.564 1.892 22,197,287 1.7882 -3.51%
2018-03-22 0 3.420 3.430 3.440 3.380 3.670 7,120,000 24,666,040 3.4643 1.903 1.909 1.914 1.881 2.042 12,796,104 1.9276 -4.47%
2018-03-21 0 3.580 3.570 3.580 3.440 3.900 20,624,000 75,875,400 3.6790 1.992 1.986 1.992 1.914 2.170 37,065,569 2.0471 3.17%
2018-03-20 0 3.470 3.480 3.540 3.050 4.210 74,295,500 281,795,260 3.7929 1.931 1.936 1.970 1.697 2.343 133,524,293 2.1104 3.89%
2018-03-19 0 3.340 3.340 3.350 3.150 3.970 68,161,264 240,417,822 3.5272 1.858 1.858 1.864 1.753 2.209 122,499,809 1.9626 -16.71%
2018-03-16 0 4.010 4.020 4.030 4.000 5.920 91,215,556 440,310,508 4.8271 2.231 2.237 2.242 2.226 3.294 163,933,113 2.6859 -29.77%
2018-03-15 0 5.710 5.740 5.760 4.300 7.900 326,626,000 1,814,017,431 5.5538 3.177 3.194 3.205 2.393 4.396 587,014,094 3.0902 43.47%
2018-03-14 0 3.980 4.040 4.050 2.650 4.050 369,455,418 1,140,669,070 3.0874 2.215 2.248 2.253 1.475 2.253 663,987,366 1.7179

Webb-site Database - Powered By Linux Group

Back to top