Tian Yuan Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06119  2018-06-01    
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 0.570 0.540 0.570 0.570 0.570 9,000 5,130 0.5700 0.570 0.540 0.570 0.570 0.570 9,000 0.5700 -5.00%
2026-02-03 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2026-02-02 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2026-01-30 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - -1.64%
2026-01-29 0 0.610 0.570 0.610 0.610 0.610 3,000 1,830 0.6100 0.610 0.570 0.610 0.610 0.610 3,000 0.6100 1.67%
2026-01-28 0 0.600 0.570 0.600 0.600 0.600 3,000 1,800 0.6000 0.600 0.570 0.600 0.600 0.600 3,000 0.6000 -6.25%
2026-01-27 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2026-01-26 0 0.640 0.600 0.640 0.640 0.640 3,000 1,920 0.6400 0.640 0.600 0.640 0.640 0.640 3,000 0.6400 0.00%
2026-01-23 0 0.640 0.600 0.640 0.600 0.640 324,000 200,760 0.6196 0.640 0.600 0.640 0.600 0.640 324,000 0.6196 6.67%
2026-01-22 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2026-01-21 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2026-01-20 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2026-01-19 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2026-01-16 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2026-01-15 0 0.600 0.570 0.600 0.600 0.600 81,000 48,600 0.6000 0.600 0.570 0.600 0.600 0.600 81,000 0.6000 0.00%
2026-01-14 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2026-01-13 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2026-01-09 0 0.600 0.570 0.600 0.540 0.600 387,000 221,580 0.5726 0.600 0.570 0.600 0.540 0.600 387,000 0.5726 9.09%
2026-01-08 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - -1.79%
2026-01-07 0 0.560 0.520 0.560 0.530 0.560 33,000 17,580 0.5327 0.560 0.520 0.560 0.530 0.560 33,000 0.5327 1.82%
2026-01-06 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2026-01-05 0 0.550 0.520 0.560 0.520 0.550 9,000 4,860 0.5400 0.550 0.520 0.560 0.520 0.550 9,000 0.5400 5.77%
2025-12-31 0 0.520 0.510 0.540 0.520 0.520 33,000 17,160 0.5200 0.520 0.510 0.540 0.520 0.520 33,000 0.5200 0.00%
2025-12-30 0 0.520 0.520 0.530 0.500 0.530 324,000 167,340 0.5165 0.520 0.520 0.530 0.500 0.530 324,000 0.5165 -3.70%
2025-12-29 0 0.540 0.520 0.550 0.540 0.570 90,000 49,980 0.5553 0.540 0.520 0.550 0.540 0.570 90,000 0.5553 -6.90%
2025-12-24 0 0.580 0.570 0.590 0.580 0.580 117,000 67,890 0.5803 0.580 0.570 0.590 0.580 0.580 117,000 0.5803 1.75%
2025-12-23 0 0.570 0.570 0.590 0.570 0.610 138,000 80,790 0.5854 0.570 0.570 0.590 0.570 0.610 138,000 0.5854 -3.39%
2025-12-22 0 0.590 0.560 0.590 0.560 0.590 102,000 57,450 0.5632 0.590 0.560 0.590 0.560 0.590 102,000 0.5632 -1.67%
2025-12-19 0 0.600 0.570 0.600 0.570 0.600 237,000 139,500 0.5886 0.600 0.570 0.600 0.570 0.600 237,000 0.5886 0.00%
2025-12-18 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2025-12-17 0 0.600 0.570 0.600 0.600 0.600 18,000 10,800 0.6000 0.600 0.570 0.600 0.600 0.600 18,000 0.6000 -1.64%
2025-12-16 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - 0.00%
2025-12-15 0 0.610 0.570 0.610 0.620 0.620 3,000 1,860 0.6200 0.610 0.570 0.610 0.620 0.620 3,000 0.6200 1.67%
2025-12-12 0 0.600 0.600 0.620 0.600 0.620 180,000 108,360 0.6020 0.600 0.600 0.620 0.600 0.620 180,000 0.6020 0.00%
2025-12-11 0 0.600 0.570 0.600 0.600 0.610 93,000 56,460 0.6071 0.600 0.570 0.600 0.600 0.610 93,000 0.6071 -4.76%
2025-12-10 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2025-12-09 0 0.630 0.600 0.630 0.610 0.630 54,000 33,840 0.6267 0.630 0.600 0.630 0.610 0.630 54,000 0.6267 0.00%
2025-12-08 0 0.630 0.600 0.640 0.630 0.640 33,000 20,820 0.6309 0.630 0.600 0.640 0.630 0.640 33,000 0.6309 0.00%
2025-12-05 0 0.630 0.620 0.630 0.600 0.630 27,000 16,590 0.6144 0.630 0.620 0.630 0.600 0.630 27,000 0.6144 1.61%
2025-12-04 0 0.620 0.610 0.620 0.590 0.630 303,000 187,500 0.6188 0.620 0.610 0.620 0.590 0.630 303,000 0.6188 -3.12%
2025-12-03 0 0.640 0.610 0.640 0.640 0.640 68,000 43,360 0.6376 0.640 0.610 0.640 0.640 0.640 68,000 0.6376 0.00%
2025-12-02 0 0.640 0.600 0.640 0.640 0.640 279,000 178,560 0.6400 0.640 0.600 0.640 0.640 0.640 279,000 0.6400 1.59%
2025-12-01 0 0.630 0.610 0.640 - - 0 0 - 0.630 0.610 0.640 - - 0 - 0.00%
2025-11-28 0 0.630 0.600 0.630 0.600 0.630 1,137,000 698,790 0.6146 0.630 0.600 0.630 0.600 0.630 1,137,000 0.6146 6.78%
2025-11-27 0 0.590 0.590 0.610 0.550 0.640 918,000 562,320 0.6125 0.590 0.590 0.610 0.550 0.640 918,000 0.6125 5.36%
2025-11-26 0 0.560 0.550 0.580 0.560 0.600 24,000 14,280 0.5950 0.560 0.550 0.580 0.560 0.600 24,000 0.5950 0.00%
2025-11-25 0 0.560 0.540 0.570 0.550 0.580 402,000 227,310 0.5654 0.560 0.540 0.570 0.550 0.580 402,000 0.5654 -9.68%
2025-11-24 0 0.620 0.570 0.620 0.550 0.630 378,000 219,300 0.5802 0.620 0.570 0.620 0.550 0.630 378,000 0.5802 8.77%
2025-11-21 0 0.570 0.570 0.580 0.570 0.600 111,000 64,860 0.5843 0.570 0.570 0.580 0.570 0.600 111,000 0.5843 -6.56%
2025-11-20 0 0.610 0.600 0.610 0.580 0.630 42,000 25,380 0.6043 0.610 0.600 0.610 0.580 0.630 42,000 0.6043 1.67%
2025-11-19 0 0.600 0.590 0.620 0.590 0.630 162,000 97,050 0.5991 0.600 0.590 0.620 0.590 0.630 162,000 0.5991 -4.76%
2025-11-18 0 0.630 0.600 0.650 - - 0 0 - 0.630 0.600 0.650 - - 0 - 0.00%
2025-11-17 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2025-11-14 0 0.630 0.630 0.650 0.630 0.640 45,000 28,440 0.6320 0.630 0.630 0.650 0.630 0.640 45,000 0.6320 3.28%
2025-11-13 0 0.610 0.610 0.630 0.600 0.620 285,000 173,550 0.6089 0.610 0.610 0.630 0.600 0.620 285,000 0.6089 -3.17%
2025-11-12 0 0.630 0.630 0.640 0.620 0.630 120,000 74,700 0.6225 0.630 0.630 0.640 0.620 0.630 120,000 0.6225 0.00%
2025-11-11 0 0.630 0.630 0.650 0.630 0.640 153,000 96,780 0.6325 0.630 0.630 0.650 0.630 0.640 153,000 0.6325 -1.56%
2025-11-10 0 0.640 0.640 0.670 0.640 0.660 129,000 83,010 0.6435 0.640 0.640 0.670 0.640 0.660 129,000 0.6435 -7.25%
2025-11-07 0 0.690 0.700 0.710 0.610 0.700 999,000 653,040 0.6537 0.690 0.700 0.710 0.610 0.700 999,000 0.6537 6.15%
2025-11-06 0 0.650 0.640 0.660 0.640 0.660 66,000 42,960 0.6509 0.650 0.640 0.660 0.640 0.660 66,000 0.6509 4.84%
2025-11-05 0 0.620 0.600 0.620 0.600 0.660 303,000 188,520 0.6222 0.620 0.600 0.620 0.600 0.660 303,000 0.6222 -4.62%
2025-11-04 0 0.650 0.630 0.680 0.640 0.680 525,000 352,920 0.6722 0.650 0.630 0.680 0.640 0.680 525,000 0.6722 -1.52%
2025-11-03 0 0.660 0.630 0.670 0.620 0.660 504,000 321,000 0.6369 0.660 0.630 0.670 0.620 0.660 504,000 0.6369 0.00%
2025-10-31 0 0.660 0.630 0.680 0.610 0.690 642,000 413,520 0.6441 0.660 0.630 0.680 0.610 0.690 642,000 0.6441 4.76%
2025-10-30 0 0.630 0.620 0.630 0.630 0.700 321,000 214,020 0.6667 0.630 0.620 0.630 0.630 0.700 321,000 0.6667 -8.70%
2025-10-28 0 0.690 0.660 0.690 0.700 0.700 6,000 4,200 0.7000 0.690 0.660 0.690 0.700 0.700 6,000 0.7000 1.47%
2025-10-27 0 0.680 0.660 0.700 0.680 0.680 135,000 91,800 0.6800 0.680 0.660 0.700 0.680 0.680 135,000 0.6800 0.00%
2025-10-24 0 0.680 0.670 0.700 0.680 0.710 291,000 205,140 0.7049 0.680 0.670 0.700 0.680 0.710 291,000 0.7049 -2.86%
2025-10-23 0 0.700 0.660 0.700 0.650 0.700 447,000 300,210 0.6716 0.700 0.660 0.700 0.650 0.700 447,000 0.6716 7.69%
2025-10-22 0 0.650 0.660 0.700 0.640 0.690 426,000 282,060 0.6621 0.650 0.660 0.700 0.640 0.690 426,000 0.6621 -5.80%
2025-10-21 0 0.690 0.670 0.690 0.670 0.700 408,000 281,070 0.6889 0.690 0.670 0.690 0.670 0.700 408,000 0.6889 2.99%
2025-10-20 0 0.670 0.660 0.690 0.610 0.720 2,328,000 1,595,640 0.6854 0.670 0.660 0.690 0.610 0.720 2,328,000 0.6854 3.08%
2025-10-17 0 0.650 0.580 0.650 0.570 0.650 2,979,000 1,820,130 0.6110 0.650 0.580 0.650 0.570 0.650 2,979,000 0.6110 4.84%
2025-10-16 0 0.620 0.600 0.620 0.600 0.620 66,000 39,900 0.6045 0.620 0.600 0.620 0.600 0.620 66,000 0.6045 3.33%
2025-10-15 0 0.600 0.590 0.610 - - 0 0 - 0.600 0.590 0.610 - - 0 - 0.00%
2025-10-14 0 0.600 0.590 0.620 0.590 0.630 513,000 310,410 0.6051 0.600 0.590 0.620 0.590 0.630 513,000 0.6051 -7.69%
2025-10-13 0 0.650 0.600 0.650 0.650 0.650 603,000 391,950 0.6500 0.650 0.600 0.650 0.650 0.650 603,000 0.6500 0.00%
2025-10-10 0 0.650 0.630 0.660 0.620 0.660 843,000 534,270 0.6338 0.650 0.630 0.660 0.620 0.660 843,000 0.6338 6.56%
2025-10-09 0 0.610 0.580 0.610 0.610 0.610 69,000 41,820 0.6061 0.610 0.580 0.610 0.610 0.610 69,000 0.6061 3.39%
2025-10-08 0 0.590 0.550 0.610 0.550 0.620 180,000 108,240 0.6013 0.590 0.550 0.610 0.550 0.620 180,000 0.6013 -1.67%
2025-10-06 0 0.600 0.570 0.600 0.590 0.610 435,000 260,850 0.5997 0.600 0.570 0.600 0.590 0.610 435,000 0.5997 0.00%
2025-10-03 0 0.600 0.540 0.600 0.590 0.600 75,000 44,490 0.5932 0.600 0.540 0.600 0.590 0.600 75,000 0.5932 3.45%
2025-10-02 0 0.580 0.570 0.580 0.560 0.590 270,000 154,830 0.5734 0.580 0.570 0.580 0.560 0.590 270,000 0.5734 1.75%
2025-09-30 0 0.570 0.570 0.590 0.570 0.620 924,000 553,350 0.5989 0.570 0.570 0.590 0.570 0.620 924,000 0.5989 -3.39%
2025-09-29 0 0.590 0.590 0.600 0.540 0.620 3,432,000 2,022,120 0.5892 0.590 0.590 0.600 0.540 0.620 3,432,000 0.5892 5.36%
2025-09-26 0 0.560 0.530 0.560 0.490 0.680 6,636,000 3,723,180 0.5611 0.560 0.530 0.560 0.490 0.680 6,636,000 0.5611 14.29%
2025-09-25 0 0.490 0.455 0.490 0.490 0.490 45,000 22,050 0.4900 0.490 0.455 0.490 0.490 0.490 45,000 0.4900 0.00%
2025-09-24 0 0.490 0.470 0.490 0.500 0.500 9,000 4,500 0.5000 0.490 0.470 0.490 0.500 0.500 9,000 0.5000 0.00%
2025-09-23 0 0.490 0.470 0.500 - - 0 0 - 0.490 0.470 0.500 - - 0 - 0.00%
2025-09-22 0 0.490 0.490 0.495 0.480 0.485 339,000 164,295 0.4846 0.490 0.490 0.495 0.480 0.485 339,000 0.4846 1.03%
2025-09-19 0 0.485 0.455 0.485 0.495 0.495 30,000 14,700 0.4900 0.485 0.455 0.485 0.495 0.495 30,000 0.4900 3.19%
2025-09-18 0 0.470 0.470 0.480 0.470 0.470 15,000 7,170 0.4780 0.470 0.470 0.480 0.470 0.470 15,000 0.4780 0.00%
2025-09-17 0 0.470 0.455 0.480 - - 0 0 - 0.470 0.455 0.480 - - 0 - 0.00%
2025-09-16 0 0.470 0.460 0.485 0.470 0.470 15,000 7,140 0.4760 0.470 0.460 0.485 0.470 0.470 15,000 0.4760 -3.09%
2025-09-15 0 0.485 0.485 0.490 0.480 0.490 60,000 29,340 0.4890 0.485 0.485 0.490 0.480 0.490 60,000 0.4890 -2.02%
2025-09-12 0 0.495 0.465 0.500 0.495 0.495 15,000 7,425 0.4950 0.495 0.465 0.500 0.495 0.495 15,000 0.4950 2.06%
2025-09-11 0 0.485 0.485 0.495 0.445 0.500 702,000 337,515 0.4808 0.485 0.485 0.495 0.445 0.500 702,000 0.4808 -2.02%
2025-09-10 0 0.495 0.460 0.495 - - 0 0 - 0.495 0.460 0.495 - - 0 - -1.00%
2025-09-09 0 0.500 0.455 0.500 0.500 0.500 9,000 4,500 0.5000 0.500 0.455 0.500 0.500 0.500 9,000 0.5000 0.00%
2025-09-08 0 0.500 0.460 0.500 0.500 0.500 12,000 6,000 0.5000 0.500 0.460 0.500 0.500 0.500 12,000 0.5000 5.26%
2025-09-05 0 0.475 0.460 0.475 0.475 0.475 138,000 65,550 0.4750 0.475 0.460 0.475 0.475 0.475 138,000 0.4750 -2.06%
2025-09-04 0 0.485 0.465 0.485 0.450 0.500 30,000 13,740 0.4580 0.485 0.465 0.485 0.450 0.500 30,000 0.4580 -1.02%
2025-09-03 0 0.490 0.450 0.490 0.480 0.510 114,000 55,905 0.4904 0.490 0.450 0.490 0.480 0.510 114,000 0.4904 0.00%
2025-09-02 0 0.490 0.490 0.500 0.490 0.500 57,000 28,035 0.4918 0.490 0.490 0.500 0.490 0.500 57,000 0.4918 0.00%
2025-09-01 0 0.490 0.475 0.490 0.420 0.495 1,362,000 647,895 0.4757 0.490 0.475 0.490 0.420 0.495 1,362,000 0.4757 -3.92%
2025-08-29 0 0.510 0.500 0.510 0.500 0.510 384,000 193,470 0.5038 0.510 0.500 0.510 0.500 0.510 384,000 0.5038 3.03%
2025-08-28 0 0.495 0.495 0.500 0.470 0.495 147,000 71,715 0.4879 0.495 0.495 0.500 0.470 0.495 147,000 0.4879 -1.00%
2025-08-27 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2025-08-26 0 0.500 0.495 0.510 0.480 0.510 246,000 121,815 0.4952 0.500 0.495 0.510 0.480 0.510 246,000 0.4952 1.01%
2025-08-25 0 0.495 0.495 0.500 0.470 0.500 2,025,000 995,865 0.4918 0.495 0.495 0.500 0.470 0.500 2,025,000 0.4918 4.21%
2025-08-22 0 0.475 0.450 0.475 0.425 0.475 12,000 5,550 0.4625 0.475 0.450 0.475 0.425 0.475 12,000 0.4625 -2.06%
2025-08-21 0 0.485 0.420 0.485 0.450 0.485 153,000 69,180 0.4522 0.485 0.420 0.485 0.450 0.485 153,000 0.4522 0.00%
2025-08-20 0 0.485 0.455 0.485 0.480 0.500 201,000 99,240 0.4937 0.485 0.455 0.485 0.480 0.500 201,000 0.4937 1.04%
2025-08-19 0 0.480 0.445 0.480 0.445 0.480 255,000 116,760 0.4579 0.480 0.445 0.480 0.445 0.480 255,000 0.4579 -4.00%
2025-08-18 0 0.500 0.480 0.500 0.455 0.510 75,000 35,400 0.4720 0.500 0.480 0.500 0.455 0.510 75,000 0.4720 3.09%
2025-08-15 0 0.485 0.450 0.485 0.485 0.485 15,000 7,275 0.4850 0.485 0.450 0.485 0.485 0.485 15,000 0.4850 0.00%
2025-08-14 0 0.485 0.450 0.485 0.455 0.490 378,000 181,080 0.4790 0.485 0.450 0.485 0.455 0.490 378,000 0.4790 3.19%
2025-08-13 0 0.470 0.470 0.480 0.460 0.540 1,242,000 614,730 0.4950 0.470 0.470 0.480 0.460 0.540 1,242,000 0.4950 -4.08%
2025-08-12 0 0.490 0.465 0.490 0.360 0.530 4,053,000 1,730,100 0.4269 0.490 0.465 0.490 0.360 0.530 4,053,000 0.4269 30.67%
2025-08-11 0 0.375 0.370 0.375 0.330 0.380 291,000 106,965 0.3676 0.375 0.370 0.375 0.330 0.380 291,000 0.3676 4.17%
2025-08-08 0 0.360 0.335 0.360 0.330 0.370 90,000 31,950 0.3550 0.360 0.335 0.360 0.330 0.370 90,000 0.3550 2.86%
2025-08-07 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - -1.41%
2025-08-06 0 0.355 0.305 0.355 - - 0 0 - 0.355 0.305 0.355 - - 0 - -1.39%
2025-08-05 0 0.360 0.335 0.365 0.360 0.360 15,000 5,400 0.3600 0.360 0.335 0.365 0.360 0.360 15,000 0.3600 4.35%
2025-08-04 0 0.345 0.330 0.345 0.345 0.345 45,000 15,525 0.3450 0.345 0.330 0.345 0.345 0.345 45,000 0.3450 -1.43%
2025-08-01 0 0.350 0.340 0.350 0.350 0.360 24,000 8,520 0.3550 0.350 0.340 0.350 0.350 0.360 24,000 0.3550 1.45%
2025-07-31 0 0.345 0.330 0.345 0.330 0.350 69,000 23,385 0.3389 0.345 0.330 0.345 0.330 0.350 69,000 0.3389 0.00%
2025-07-30 0 0.345 0.330 0.345 - - 0 0 - 0.345 0.330 0.345 - - 0 - 0.00%
2025-07-29 0 0.345 0.335 0.345 0.330 0.350 9,000 3,090 0.3433 0.345 0.335 0.345 0.330 0.350 9,000 0.3433 0.00%
2025-07-28 0 0.345 0.330 0.345 - - 0 0 - 0.345 0.330 0.345 - - 0 - 0.00%
2025-07-25 0 0.345 0.330 0.345 0.315 0.350 333,000 110,385 0.3315 0.345 0.330 0.345 0.315 0.350 333,000 0.3315 7.81%
2025-07-24 0 0.320 0.300 0.320 0.295 0.330 213,000 65,100 0.3056 0.320 0.300 0.320 0.295 0.330 213,000 0.3056 6.67%
2025-07-23 0 0.300 0.275 0.320 - - 0 0 - 0.300 0.275 0.320 - - 0 - 0.00%
2025-07-22 0 0.300 0.275 0.335 - - 0 0 - 0.300 0.275 0.335 - - 0 - 0.00%
2025-07-21 0 0.300 0.250 0.335 0.300 0.320 168,000 51,360 0.3057 0.300 0.250 0.335 0.300 0.320 168,000 0.3057 -6.25%
2025-07-18 0 0.320 0.320 0.340 - - 0 0 - 0.320 0.320 0.340 - - 0 - 0.00%
2025-07-17 0 0.320 0.320 0.340 0.320 0.320 51,000 16,320 0.3200 0.320 0.320 0.340 0.320 0.320 51,000 0.3200 -1.54%
2025-07-16 0 0.325 0.315 0.325 0.325 0.325 30,000 9,750 0.3250 0.325 0.315 0.325 0.325 0.325 30,000 0.3250 1.56%
2025-07-15 0 0.320 0.320 0.340 0.320 0.320 6,000 1,920 0.3200 0.320 0.320 0.340 0.320 0.320 6,000 0.3200 0.00%
2025-07-14 0 0.320 0.320 0.325 0.320 0.325 63,000 20,460 0.3248 0.320 0.320 0.325 0.320 0.325 63,000 0.3248 0.00%
2025-07-11 0 0.320 0.320 0.325 0.320 0.325 102,000 32,850 0.3221 0.320 0.320 0.325 0.320 0.325 102,000 0.3221 0.00%
2025-07-10 0 0.320 0.320 0.325 - - 15,000 4,800 0.3200 0.320 0.320 0.325 - - 15,000 0.3200 1.59%
2025-07-09 0 0.315 0.315 0.325 0.310 0.320 72,000 22,980 0.3192 0.315 0.315 0.325 0.310 0.320 72,000 0.3192 0.00%
2025-07-08 0 0.315 0.315 0.320 - - 0 0 - 0.315 0.315 0.320 - - 0 - 0.00%
2025-07-07 0 0.315 0.310 0.320 - - 0 0 - 0.315 0.310 0.320 - - 0 - 0.00%
2025-07-04 0 0.315 0.315 0.320 0.315 0.315 126,000 39,690 0.3150 0.315 0.315 0.320 0.315 0.315 126,000 0.3150 0.00%
2025-07-03 0 0.315 0.310 0.325 - - 0 0 - 0.315 0.310 0.325 - - 0 - 0.00%
2025-07-02 0 0.315 0.315 0.325 0.315 0.320 63,000 20,070 0.3186 0.315 0.315 0.325 0.315 0.320 63,000 0.3186 1.61%
2025-06-30 0 0.310 0.310 0.320 0.310 0.320 21,000 6,570 0.3129 0.310 0.310 0.320 0.310 0.320 21,000 0.3129 0.00%
2025-06-27 0 0.310 0.310 0.315 0.305 0.305 60,000 18,300 0.3050 0.310 0.310 0.315 0.305 0.305 60,000 0.3050 0.00%
2025-06-26 0 0.310 0.300 0.315 0.310 0.310 36,000 11,160 0.3100 0.310 0.300 0.315 0.310 0.310 36,000 0.3100 3.33%
2025-06-25 0 0.300 0.300 0.330 0.300 0.310 270,000 83,235 0.3083 0.300 0.300 0.330 0.300 0.310 270,000 0.3083 -3.23%
2025-06-24 0 0.310 0.310 0.350 0.300 0.310 102,000 30,855 0.3025 0.310 0.310 0.350 0.300 0.310 102,000 0.3025 -1.59%
2025-06-23 0 0.315 0.315 0.345 0.300 0.355 339,000 114,120 0.3366 0.315 0.315 0.345 0.300 0.355 339,000 0.3366 5.00%
2025-06-20 0 0.300 0.300 0.310 0.300 0.300 3,000 900 0.3000 0.300 0.300 0.310 0.300 0.300 3,000 0.3000 -1.64%
2025-06-19 0 0.305 0.295 0.310 0.295 0.305 108,000 32,400 0.3000 0.305 0.295 0.310 0.295 0.305 108,000 0.3000 1.67%
2025-06-18 0 0.300 0.295 0.300 0.300 0.300 30,000 9,000 0.3000 0.300 0.295 0.300 0.300 0.300 30,000 0.3000 1.69%
2025-06-17 0 0.295 0.295 0.305 0.295 0.295 66,000 19,770 0.2995 0.295 0.295 0.305 0.295 0.295 66,000 0.2995 0.00%
2025-06-16 0 0.295 0.285 0.295 0.290 0.295 30,000 8,835 0.2945 0.295 0.285 0.295 0.290 0.295 30,000 0.2945 5.36%
2025-06-13 0 0.280 0.280 0.300 0.280 0.280 90,000 25,200 0.2800 0.280 0.280 0.300 0.280 0.280 90,000 0.2800 -1.75%
2025-06-12 0 0.285 0.280 0.295 - - 0 0 - 0.285 0.280 0.295 - - 0 - 0.00%
2025-06-11 0 0.285 0.280 0.300 - - 0 0 - 0.285 0.280 0.300 - - 0 - 0.00%
2025-06-10 0 0.285 0.285 0.300 0.285 0.290 24,000 6,900 0.2875 0.285 0.285 0.300 0.285 0.290 24,000 0.2875 3.64%
2025-06-09 0 0.275 0.280 0.290 0.260 0.280 189,000 51,090 0.2703 0.275 0.280 0.290 0.260 0.280 189,000 0.2703 5.77%
2025-06-06 0 0.260 0.255 0.285 0.260 0.300 411,000 111,570 0.2715 0.260 0.255 0.285 0.260 0.300 411,000 0.2715 -9.04%
2025-06-05 0 0.340 0.335 0.345 0.335 0.340 603,000 203,115 0.3368 0.286 0.282 0.290 0.282 0.286 717,229 0.2832 3.03%
2025-06-04 0 0.330 0.325 0.345 - - 24,000 8,160 0.3400 0.277 0.273 0.290 - - 28,546 0.2859 1.54%
2025-06-03 0 0.325 0.325 0.345 0.325 0.325 27,000 8,775 0.3250 0.273 0.273 0.290 0.273 0.273 32,115 0.2732 0.00%
2025-06-02 0 0.325 0.320 0.350 - - 0 0 - 0.273 0.269 0.294 - - 0 - 0.00%
2025-05-30 0 0.325 0.325 0.340 - - 0 0 - 0.273 0.273 0.286 - - 0 - 0.00%
2025-05-29 0 0.325 0.325 0.340 - - 0 0 - 0.273 0.273 0.286 - - 0 - 0.00%
2025-05-28 0 0.325 0.320 0.345 0.325 0.330 480,000 157,350 0.3278 0.273 0.269 0.290 0.273 0.277 570,929 0.2756 -1.52%
2025-05-27 0 0.330 0.330 0.345 - - 0 0 - 0.277 0.277 0.290 - - 0 - 0.00%
2025-05-26 0 0.330 0.330 0.345 0.325 0.330 27,000 8,865 0.3283 0.277 0.277 0.290 0.273 0.277 32,115 0.2760 1.54%
2025-05-23 0 0.325 0.325 0.340 0.325 0.340 492,000 162,690 0.3307 0.273 0.273 0.286 0.273 0.286 585,202 0.2780 -1.52%
2025-05-22 0 0.330 0.325 0.360 0.330 0.335 477,000 158,250 0.3318 0.277 0.273 0.303 0.277 0.282 567,361 0.2789 -4.35%
2025-05-21 0 0.345 0.340 0.360 - - 0 0 - 0.290 0.286 0.303 - - 0 - 0.00%
2025-05-20 0 0.345 0.345 0.360 0.340 0.350 72,000 25,110 0.3488 0.290 0.290 0.303 0.286 0.294 85,639 0.2932 0.00%
2025-05-19 0 0.345 0.345 0.350 0.345 0.345 12,000 4,140 0.3450 0.290 0.290 0.294 0.290 0.290 14,273 0.2901 0.00%
2025-05-16 0 0.345 0.320 0.350 0.315 0.350 807,000 265,740 0.3293 0.290 0.269 0.294 0.265 0.294 959,874 0.2768 -1.43%
2025-05-15 0 0.350 0.340 0.355 0.350 0.350 162,000 56,700 0.3500 0.294 0.286 0.298 0.294 0.294 192,688 0.2943 1.45%
2025-05-14 0 0.345 0.340 0.360 - - 0 0 - 0.290 0.286 0.303 - - 0 - 0.00%
2025-05-13 0 0.345 0.345 0.360 - - 0 0 - 0.290 0.290 0.303 - - 0 - 0.00%
2025-05-12 0 0.345 0.345 0.360 - - 0 0 - 0.290 0.290 0.303 - - 0 - 1.47%
2025-05-09 0 0.340 0.340 0.360 - - 0 0 - 0.286 0.286 0.303 - - 0 - 1.49%
2025-05-08 0 0.335 0.335 0.360 0.335 0.340 486,000 165,135 0.3398 0.282 0.282 0.303 0.282 0.286 578,065 0.2857 -4.29%
2025-05-07 0 0.350 0.340 0.350 - - 0 0 - 0.294 0.286 0.294 - - 0 - 0.00%
2025-05-06 0 0.350 0.335 0.360 0.350 0.350 60,000 21,000 0.3500 0.294 0.282 0.303 0.294 0.294 71,366 0.2943 2.94%
2025-05-02 0 0.340 0.330 0.360 0.340 0.355 402,000 139,980 0.3482 0.286 0.277 0.303 0.286 0.298 478,153 0.2928 -4.23%
2025-04-30 0 0.355 0.355 0.370 0.355 0.355 339,000 121,845 0.3594 0.298 0.298 0.311 0.298 0.298 403,218 0.3022 -4.05%
2025-04-29 0 0.370 0.360 0.370 0.370 0.370 903,000 334,110 0.3700 0.311 0.303 0.311 0.311 0.311 1,074,060 0.3111 4.23%
2025-04-28 0 0.355 0.350 0.375 0.355 0.390 1,401,000 537,720 0.3838 0.298 0.294 0.315 0.298 0.328 1,666,398 0.3227 4.41%
2025-04-25 0 0.340 0.320 0.375 0.340 0.360 768,000 267,240 0.3480 0.286 0.269 0.315 0.286 0.303 913,486 0.2925 -2.86%
2025-04-24 0 0.350 0.350 0.375 - - 0 0 - 0.294 0.294 0.315 - - 0 - 0.00%
2025-04-23 0 0.350 0.350 0.375 - - 0 0 - 0.294 0.294 0.315 - - 0 - 0.00%
2025-04-22 0 0.350 0.350 0.375 0.345 0.345 6,000 2,070 0.3450 0.294 0.294 0.315 0.290 0.290 7,137 0.2901 -1.41%
2025-04-17 0 0.355 0.355 0.375 0.350 0.350 30,000 10,500 0.3500 0.298 0.298 0.315 0.294 0.294 35,683 0.2943 -2.74%
2025-04-16 0 0.365 0.355 0.375 - - 0 0 - 0.307 0.298 0.315 - - 0 - 0.00%
2025-04-15 0 0.365 0.350 0.375 - - 0 0 - 0.307 0.294 0.315 - - 0 - 0.00%
2025-04-14 0 0.365 0.365 0.375 0.365 0.365 18,000 6,570 0.3650 0.307 0.307 0.315 0.307 0.307 21,410 0.3069 -2.67%
2025-04-11 0 0.375 0.350 0.375 0.375 0.380 1,500,000 564,000 0.3760 0.315 0.294 0.315 0.315 0.319 1,784,153 0.3161 8.70%
2025-04-10 0 0.345 0.340 0.360 - - 0 0 - 0.290 0.286 0.303 - - 0 - 0.00%
2025-04-09 0 0.345 0.345 0.360 0.345 0.345 3,000 1,035 0.3450 0.290 0.290 0.303 0.290 0.290 3,568 0.2901 1.47%
2025-04-08 0 0.340 0.340 0.385 0.340 0.345 33,000 11,310 0.3427 0.286 0.286 0.324 0.286 0.290 39,251 0.2881 -1.45%
2025-04-07 0 0.345 0.345 0.360 - - 0 0 - 0.290 0.290 0.303 - - 0 - 0.00%
2025-04-03 0 0.345 0.345 0.385 - - 0 0 - 0.290 0.290 0.324 - - 0 - 0.00%
2025-04-02 0 0.345 0.345 0.385 - - 0 0 - 0.290 0.290 0.324 - - 0 - 0.00%
2025-04-01 0 0.345 0.345 0.380 - - 0 0 - 0.290 0.290 0.319 - - 0 - 1.47%
2025-03-31 0 0.340 0.340 0.380 0.340 0.375 162,000 57,180 0.3530 0.286 0.286 0.319 0.286 0.315 192,688 0.2967 -5.56%
2025-03-28 0 0.360 0.360 0.385 0.320 0.390 753,000 262,320 0.3484 0.303 0.303 0.324 0.269 0.328 895,645 0.2929 16.13%
2025-03-27 0 0.310 0.290 0.310 - - 0 0 - 0.261 0.244 0.261 - - 0 - 0.00%
2025-03-26 0 0.310 0.290 0.315 - - 0 0 - 0.261 0.244 0.265 - - 0 - 0.00%
2025-03-25 0 0.310 0.290 0.310 - - 0 0 - 0.261 0.244 0.261 - - 0 - 0.00%
2025-03-24 0 0.310 0.300 0.315 - - 0 0 - 0.261 0.252 0.265 - - 0 - 0.00%
2025-03-21 0 0.310 0.290 0.315 0.310 0.310 63,000 19,530 0.3100 0.261 0.244 0.265 0.261 0.261 74,934 0.2606 3.33%
2025-03-20 0 0.300 0.290 0.315 0.300 0.300 3,000 900 0.3000 0.252 0.244 0.265 0.252 0.252 3,568 0.2522 -1.64%
2025-03-19 0 0.305 0.290 0.315 - - 0 0 - 0.256 0.244 0.265 - - 0 - 0.00%
2025-03-18 0 0.305 0.305 0.310 0.300 0.305 228,000 68,475 0.3003 0.256 0.256 0.261 0.252 0.256 271,191 0.2525 1.67%
2025-03-17 0 0.300 0.300 0.315 - - 0 0 - 0.252 0.252 0.265 - - 0 - 0.00%
2025-03-14 0 0.300 0.300 0.315 - - 0 0 - 0.252 0.252 0.265 - - 0 - 0.00%
2025-03-13 0 0.300 0.300 0.315 - - 0 0 - 0.252 0.252 0.265 - - 0 - 0.00%
2025-03-12 0 0.300 0.295 0.300 0.300 0.300 48,000 14,400 0.3000 0.252 0.248 0.252 0.252 0.252 57,093 0.2522 1.69%
2025-03-11 0 0.295 0.290 0.315 0.295 0.295 12,000 3,540 0.2950 0.248 0.244 0.265 0.248 0.248 14,273 0.2480 0.00%
2025-03-10 0 0.295 0.290 0.315 0.295 0.295 3,000 885 0.2950 0.248 0.244 0.265 0.248 0.248 3,568 0.2480 -4.84%
2025-03-07 0 0.310 0.290 0.310 0.305 0.310 120,000 36,675 0.3056 0.261 0.244 0.261 0.256 0.261 142,732 0.2569 3.33%
2025-03-06 0 0.300 0.275 0.300 0.295 0.300 27,000 8,040 0.2978 0.252 0.231 0.252 0.248 0.252 32,115 0.2504 7.14%
2025-03-05 0 0.280 0.275 0.295 - - 0 0 - 0.235 0.231 0.248 - - 0 - 0.00%
2025-03-04 0 0.280 0.275 0.295 - - 0 0 - 0.235 0.231 0.248 - - 0 - 0.00%
2025-03-03 0 0.280 0.275 0.295 - - 0 0 - 0.235 0.231 0.248 - - 0 - 0.00%
2025-02-28 0 0.280 0.280 0.295 - - 0 0 - 0.235 0.235 0.248 - - 0 - 0.00%
2025-02-27 0 0.280 0.280 0.295 - - 0 0 - 0.235 0.235 0.248 - - 0 - 0.00%
2025-02-26 0 0.280 0.280 0.295 0.275 0.280 6,000 1,665 0.2775 0.235 0.235 0.248 0.231 0.235 7,137 0.2333 -3.45%
2025-02-25 0 0.290 0.275 0.295 - - 0 0 - 0.244 0.231 0.248 - - 0 - 0.00%
2025-02-24 0 0.290 0.275 0.295 0.290 0.290 9,000 2,610 0.2900 0.244 0.231 0.248 0.244 0.244 10,705 0.2438 3.57%
2025-02-21 0 0.280 0.275 0.300 0.280 0.300 24,000 6,915 0.2881 0.235 0.231 0.252 0.235 0.252 28,546 0.2422 -6.67%
2025-02-20 0 0.300 0.280 0.300 0.295 0.300 36,000 10,665 0.2963 0.252 0.235 0.252 0.248 0.252 42,820 0.2491 5.26%
2025-02-19 0 0.285 0.285 0.295 0.285 0.285 78,000 22,230 0.2850 0.240 0.240 0.248 0.240 0.240 92,776 0.2396 -3.39%
2025-02-18 0 0.295 0.275 0.295 0.295 0.295 6,000 1,770 0.2950 0.248 0.231 0.248 0.248 0.248 7,137 0.2480 1.72%
2025-02-17 0 0.290 0.280 0.295 - - 0 0 - 0.244 0.235 0.248 - - 0 - 0.00%
2025-02-14 0 0.290 0.280 0.300 - - 0 0 - 0.244 0.235 0.252 - - 0 - 0.00%
2025-02-13 0 0.290 0.280 0.300 0.265 0.295 81,000 22,620 0.2793 0.244 0.235 0.252 0.223 0.248 96,344 0.2348 0.00%
2025-02-12 0 0.290 0.265 0.295 - - 0 0 - 0.244 0.223 0.248 - - 0 - 0.00%
2025-02-11 0 0.290 0.270 0.295 - - 0 0 - 0.244 0.227 0.248 - - 0 - 0.00%
2025-02-10 0 0.290 0.270 0.295 - - 0 0 - 0.244 0.227 0.248 - - 0 - 0.00%
2025-02-07 0 0.290 0.285 0.295 - - 0 0 - 0.244 0.240 0.248 - - 0 - 0.00%
2025-02-06 0 0.290 0.285 0.295 - - 0 0 - 0.244 0.240 0.248 - - 0 - 0.00%
2025-02-05 0 0.290 0.290 0.295 0.290 0.290 12,000 3,480 0.2900 0.244 0.244 0.248 0.244 0.244 14,273 0.2438 3.57%
2025-02-04 0 0.280 0.280 0.290 - - 0 0 - 0.235 0.235 0.244 - - 0 - 0.00%
2025-02-03 0 0.280 0.280 0.290 0.280 0.280 12,000 3,360 0.2800 0.235 0.235 0.244 0.235 0.235 14,273 0.2354 -1.75%
2025-01-28 0 0.285 0.270 0.290 - - 0 0 - 0.240 0.227 0.244 - - 0 - 0.00%
2025-01-27 0 0.285 0.270 0.285 - - 0 0 - 0.240 0.227 0.240 - - 0 - 0.00%
2025-01-24 0 0.285 0.280 0.285 0.285 0.285 3,000 855 0.2850 0.240 0.235 0.240 0.240 0.240 3,568 0.2396 0.00%
2025-01-23 0 0.285 0.280 0.290 - - 0 0 - 0.240 0.235 0.244 - - 0 - 0.00%
2025-01-22 0 0.285 0.280 0.290 - - 0 0 - 0.240 0.235 0.244 - - 0 - 0.00%
2025-01-21 0 0.285 0.280 0.290 - - 0 0 - 0.240 0.235 0.244 - - 0 - 0.00%
2025-01-20 0 0.285 0.280 0.290 - - 0 0 - 0.240 0.235 0.244 - - 0 - 0.00%
2025-01-17 0 0.285 0.280 0.285 0.285 0.285 252,000 71,820 0.2850 0.240 0.235 0.240 0.240 0.240 299,738 0.2396 0.00%
2025-01-16 0 0.285 0.280 0.290 - - 0 0 - 0.240 0.235 0.244 - - 0 - 0.00%
2025-01-15 0 0.285 0.270 0.290 0.285 0.285 117,000 33,345 0.2850 0.240 0.227 0.244 0.240 0.240 139,164 0.2396 3.64%
2025-01-14 0 0.275 0.270 0.285 0.270 0.275 21,000 5,715 0.2721 0.231 0.227 0.240 0.227 0.231 24,978 0.2288 0.00%
2025-01-13 0 0.275 0.270 0.285 0.275 0.280 81,000 22,470 0.2774 0.231 0.227 0.240 0.231 0.235 96,344 0.2332 -5.17%
2025-01-10 0 0.290 0.280 0.295 0.290 0.290 36,000 10,440 0.2900 0.244 0.235 0.248 0.244 0.244 42,820 0.2438 0.00%
2025-01-09 0 0.290 0.290 0.300 0.290 0.300 129,000 38,250 0.2965 0.244 0.244 0.252 0.244 0.252 153,437 0.2493 3.57%
2025-01-08 0 0.280 0.280 0.290 - - 0 0 - 0.235 0.235 0.244 - - 0 - 0.00%
2025-01-07 0 0.280 0.280 0.290 0.280 0.280 57,000 15,960 0.2800 0.235 0.235 0.244 0.235 0.235 67,798 0.2354 -1.75%
2025-01-06 0 0.285 0.275 0.315 0.280 0.285 18,000 5,085 0.2825 0.240 0.231 0.265 0.235 0.240 21,410 0.2375 -1.72%
2025-01-03 0 0.290 0.275 0.320 0.250 0.340 1,191,000 348,840 0.2929 0.244 0.231 0.269 0.210 0.286 1,416,617 0.2462 -17.14%
2025-01-02 0 0.350 0.340 0.370 0.350 0.375 33,000 12,015 0.3641 0.294 0.286 0.311 0.294 0.315 39,251 0.3061 -7.89%
2024-12-31 0 0.380 0.375 0.390 0.380 0.380 9,000 3,420 0.3800 0.319 0.315 0.328 0.319 0.319 10,705 0.3195 0.00%
2024-12-30 0 0.380 0.380 0.390 - - 0 0 - 0.319 0.319 0.328 - - 0 - 0.00%
2024-12-27 0 0.380 0.370 0.390 0.380 0.380 15,000 5,700 0.3800 0.319 0.311 0.328 0.319 0.319 17,842 0.3195 -2.56%
2024-12-24 0 0.390 0.380 0.395 0.390 0.390 6,000 2,340 0.3900 0.328 0.319 0.332 0.328 0.328 7,137 0.3279 -1.27%
2024-12-23 0 0.395 0.380 0.400 0.395 0.395 12,000 4,740 0.3950 0.332 0.319 0.336 0.332 0.332 14,273 0.3321 -1.25%
2024-12-20 0 0.400 0.385 0.410 - - 0 0 - 0.336 0.324 0.345 - - 0 - 0.00%
2024-12-19 0 0.400 0.390 0.400 - - 0 0 - 0.336 0.328 0.336 - - 0 - 0.00%
2024-12-18 0 0.400 0.390 0.410 - - 0 0 - 0.336 0.328 0.345 - - 0 - 0.00%
2024-12-17 0 0.400 0.390 0.425 - - 0 0 - 0.336 0.328 0.357 - - 0 - 0.00%
2024-12-16 0 0.400 0.390 0.410 - - 0 0 - 0.336 0.328 0.345 - - 0 - 0.00%
2024-12-13 0 0.400 0.390 0.420 0.390 0.420 108,000 43,230 0.4003 0.336 0.328 0.353 0.328 0.353 128,459 0.3365 2.56%
2024-12-12 0 0.390 0.390 0.425 0.385 0.425 15,000 5,940 0.3960 0.328 0.328 0.357 0.324 0.357 17,842 0.3329 -8.24%
2024-12-11 0 0.425 0.390 0.425 - - 0 0 - 0.357 0.328 0.357 - - 0 - 0.00%
2024-12-10 0 0.425 0.390 0.425 - - 0 0 - 0.357 0.328 0.357 - - 0 - 0.00%
2024-12-09 0 0.425 0.390 0.425 - - 0 0 - 0.357 0.328 0.357 - - 0 - 0.00%
2024-12-06 0 0.425 0.390 0.425 - - 0 0 - 0.357 0.328 0.357 - - 0 - 0.00%
2024-12-05 0 0.425 0.390 0.425 - - 0 0 - 0.357 0.328 0.357 - - 0 - 0.00%
2024-12-04 0 0.425 0.395 0.425 0.395 0.425 99,000 39,270 0.3967 0.357 0.332 0.357 0.332 0.357 117,754 0.3335 6.25%
2024-12-03 0 0.400 0.390 0.425 - - 0 0 - 0.336 0.328 0.357 - - 0 - 0.00%
2024-12-02 0 0.400 0.390 0.425 - - 0 0 - 0.336 0.328 0.357 - - 0 - 0.00%
2024-11-29 0 0.400 0.400 0.425 - - 0 0 - 0.336 0.336 0.357 - - 0 - 0.00%
2024-11-28 0 0.400 0.390 0.425 - - 0 0 - 0.336 0.328 0.357 - - 0 - 0.00%
2024-11-27 0 0.400 0.395 0.425 - - 0 0 - 0.336 0.332 0.357 - - 0 - 0.00%
2024-11-26 0 0.400 0.400 0.425 - - 402,000 168,840 0.4200 0.336 0.336 0.357 - - 478,153 0.3531 0.00%
2024-11-25 0 0.400 0.390 0.425 0.400 0.400 9,000 3,600 0.4000 0.336 0.328 0.357 0.336 0.336 10,705 0.3363 -2.44%
2024-11-22 0 0.410 0.405 0.425 - - 0 0 - 0.345 0.340 0.357 - - 0 - 0.00%
2024-11-21 0 0.410 0.390 0.425 0.405 0.410 174,000 71,070 0.4084 0.345 0.328 0.357 0.340 0.345 206,962 0.3434 1.23%
2024-11-20 0 0.405 0.405 0.430 - - 0 0 - 0.340 0.340 0.362 - - 0 - 0.00%
2024-11-19 0 0.405 0.405 0.430 0.405 0.405 3,000 1,215 0.4050 0.340 0.340 0.362 0.340 0.340 3,568 0.3405 0.00%
2024-11-18 0 0.405 0.400 0.405 0.405 0.425 564,000 236,835 0.4199 0.340 0.336 0.340 0.340 0.357 670,841 0.3530 0.00%
2024-11-15 0 0.405 0.395 0.410 0.405 0.405 180,000 74,310 0.4128 0.340 0.332 0.345 0.340 0.340 214,098 0.3471 -1.22%
2024-11-14 0 0.410 0.405 0.420 - - 0 0 - 0.345 0.340 0.353 - - 0 - 0.00%
2024-11-13 0 0.410 0.405 0.415 - - 0 0 - 0.345 0.340 0.349 - - 0 - 0.00%
2024-11-12 0 0.410 0.405 0.410 0.410 0.420 252,000 105,810 0.4199 0.345 0.340 0.345 0.345 0.353 299,738 0.3530 0.00%
2024-11-11 0 0.410 0.410 0.430 - - 0 0 - 0.345 0.345 0.362 - - 0 - 0.00%
2024-11-08 0 0.410 0.410 0.435 - - 0 0 - 0.345 0.345 0.366 - - 0 - 0.00%
2024-11-07 0 0.410 0.410 0.435 0.405 0.405 6,000 2,430 0.4050 0.345 0.345 0.366 0.340 0.340 7,137 0.3405 -1.20%
2024-11-06 0 0.415 0.415 0.430 0.405 0.415 6,000 2,460 0.4100 0.349 0.349 0.362 0.340 0.349 7,137 0.3447 -2.35%
2024-11-05 0 0.425 0.400 0.450 - - 0 0 - 0.357 0.336 0.378 - - 0 - 0.00%
2024-11-04 0 0.425 0.410 0.450 - - 0 0 - 0.357 0.345 0.378 - - 0 - 0.00%
2024-11-01 0 0.425 0.400 0.440 0.425 0.425 273,000 116,025 0.4250 0.357 0.336 0.370 0.357 0.357 324,716 0.3573 2.41%
2024-10-31 0 0.415 0.415 0.450 - - 0 0 - 0.349 0.349 0.378 - - 0 - 1.22%
2024-10-30 0 0.410 0.410 0.460 0.410 0.410 9,000 3,720 0.4133 0.345 0.345 0.387 0.345 0.345 10,705 0.3475 -2.38%
2024-10-29 0 0.420 0.420 0.455 - - 0 0 - 0.353 0.353 0.383 - - 0 - 0.00%
2024-10-28 0 0.420 0.420 0.460 - - 0 0 - 0.353 0.353 0.387 - - 0 - 0.00%
2024-10-25 0 0.420 0.415 0.460 0.415 0.430 78,000 33,390 0.4281 0.353 0.349 0.387 0.349 0.362 92,776 0.3599 -2.33%
2024-10-24 0 0.430 0.430 0.450 0.430 0.430 12,000 5,160 0.4300 0.362 0.362 0.378 0.362 0.362 14,273 0.3615 0.00%
2024-10-23 0 0.430 0.420 0.430 0.430 0.430 3,000 1,290 0.4300 0.362 0.353 0.362 0.362 0.362 3,568 0.3615 0.00%
2024-10-22 0 0.430 0.430 0.450 - - 0 0 - 0.362 0.362 0.378 - - 0 - 1.18%
2024-10-21 0 0.425 0.415 0.460 - - 0 0 - 0.357 0.349 0.387 - - 0 - 0.00%
2024-10-18 0 0.425 0.420 0.450 0.425 0.425 6,000 2,550 0.4250 0.357 0.353 0.378 0.357 0.357 7,137 0.3573 2.41%
2024-10-17 0 0.415 0.415 0.430 0.415 0.420 72,000 30,180 0.4192 0.349 0.349 0.362 0.349 0.353 85,639 0.3524 -1.19%
2024-10-16 0 0.420 0.350 0.430 - - 0 0 - 0.353 0.294 0.362 - - 0 - 0.00%
2024-10-15 0 0.420 0.395 0.430 0.420 0.425 102,000 43,050 0.4221 0.353 0.332 0.362 0.353 0.357 121,322 0.3548 -1.18%
2024-10-14 0 0.425 0.355 0.430 - - 0 0 - 0.357 0.298 0.362 - - 0 - 0.00%
2024-10-10 0 0.425 0.400 0.430 0.430 0.430 21,000 9,030 0.4300 0.357 0.336 0.362 0.362 0.362 24,978 0.3615 1.19%
2024-10-09 0 0.420 0.400 0.440 0.420 0.420 24,000 10,080 0.4200 0.353 0.336 0.370 0.353 0.353 28,546 0.3531 -4.55%
2024-10-08 0 0.440 0.420 0.450 0.440 0.465 45,000 20,040 0.4453 0.370 0.353 0.378 0.370 0.391 53,525 0.3744 -3.30%
2024-10-07 0 0.455 0.455 0.460 0.425 0.460 60,000 27,120 0.4520 0.383 0.383 0.387 0.357 0.387 71,366 0.3800 -3.19%
2024-10-04 0 0.470 0.430 0.485 0.400 0.470 87,000 39,180 0.4503 0.395 0.362 0.408 0.336 0.395 103,481 0.3786 10.59%
2024-10-03 0 0.425 0.420 0.435 0.380 0.435 36,000 15,180 0.4217 0.357 0.353 0.366 0.319 0.366 42,820 0.3545 -1.16%
2024-10-02 0 0.430 0.400 0.440 0.425 0.440 132,000 57,300 0.4341 0.362 0.336 0.370 0.357 0.370 157,005 0.3650 -4.44%
2024-09-30 0 0.450 0.450 0.460 0.420 0.445 36,000 15,630 0.4342 0.378 0.378 0.387 0.353 0.374 42,820 0.3650 0.00%
2024-09-27 0 0.450 0.450 0.500 0.420 0.450 201,000 85,950 0.4276 0.378 0.378 0.420 0.353 0.378 239,076 0.3595 -4.26%
2024-09-26 0 0.470 0.470 0.500 0.425 0.470 852,000 377,595 0.4432 0.395 0.395 0.420 0.357 0.395 1,013,399 0.3726 9.30%
2024-09-25 0 0.430 0.425 0.450 0.420 0.445 528,000 231,495 0.4384 0.362 0.357 0.378 0.353 0.374 628,022 0.3686 -4.44%
2024-09-24 0 0.450 0.420 0.460 0.420 0.465 147,000 65,925 0.4485 0.378 0.353 0.387 0.353 0.391 174,847 0.3770 -8.16%
2024-09-23 0 0.490 0.450 0.500 0.440 0.490 24,000 11,205 0.4669 0.412 0.378 0.420 0.370 0.412 28,546 0.3925 0.00%
2024-09-20 0 0.490 0.445 0.490 0.420 0.490 57,000 25,575 0.4487 0.412 0.374 0.412 0.353 0.412 67,798 0.3772 0.00%
2024-09-19 0 0.490 0.450 0.500 0.425 0.495 549,000 267,645 0.4875 0.412 0.378 0.420 0.357 0.416 653,000 0.4099 0.00%
2024-09-17 0 0.490 0.470 0.500 0.450 0.490 66,000 31,290 0.4741 0.412 0.395 0.420 0.378 0.412 78,503 0.3986 -3.92%
2024-09-16 0 0.510 0.470 0.550 0.510 0.510 27,000 13,710 0.5078 0.429 0.395 0.462 0.429 0.429 32,115 0.4269 0.00%
2024-09-13 0 0.510 0.510 0.550 0.470 0.510 87,000 42,945 0.4936 0.429 0.429 0.462 0.395 0.429 103,481 0.4150 4.08%
2024-09-12 0 0.490 0.490 0.510 0.475 0.475 3,000 1,425 0.4750 0.412 0.412 0.429 0.399 0.399 3,568 0.3993 -3.92%
2024-09-11 0 0.510 0.510 0.530 0.460 0.590 873,000 485,400 0.5560 0.429 0.429 0.446 0.387 0.496 1,038,377 0.4675 4.08%
2024-09-10 0 0.490 0.510 0.530 0.490 0.510 111,000 55,650 0.5014 0.412 0.429 0.446 0.412 0.429 132,027 0.4215 -9.26%
2024-09-09 0 0.540 0.510 0.540 - - 0 0 - 0.454 0.429 0.454 - - 0 - 0.00%
2024-09-05 0 0.540 0.500 0.540 0.540 0.540 78,000 42,120 0.5400 0.454 0.420 0.454 0.454 0.454 92,776 0.4540 0.00%
2024-09-04 0 0.540 0.540 0.550 0.530 0.540 720,000 388,710 0.5399 0.454 0.454 0.462 0.446 0.454 856,393 0.4539 0.00%
2024-09-03 0 0.540 0.540 0.550 - - 0 0 - 0.454 0.454 0.462 - - 0 - 0.00%
2024-09-02 0 0.540 0.530 0.540 - - 0 0 - 0.454 0.446 0.454 - - 0 - 0.00%
2024-08-30 0 0.540 0.530 0.550 0.540 0.550 1,047,000 570,090 0.5445 0.454 0.446 0.462 0.454 0.462 1,245,338 0.4578 0.00%
2024-08-29 0 0.540 0.540 0.550 0.540 0.540 744,000 401,760 0.5400 0.454 0.454 0.462 0.454 0.454 884,940 0.4540 0.00%
2024-08-28 0 0.540 0.520 0.550 0.540 0.540 747,000 403,380 0.5400 0.454 0.437 0.462 0.454 0.454 888,508 0.4540 0.00%
2024-08-27 0 0.540 0.520 0.550 0.540 0.540 1,260,000 680,400 0.5400 0.454 0.437 0.462 0.454 0.454 1,498,688 0.4540 0.00%
2024-08-26 0 0.540 0.540 0.550 0.540 0.540 636,000 343,440 0.5400 0.454 0.454 0.462 0.454 0.454 756,481 0.4540 0.00%
2024-08-23 0 0.540 0.530 0.550 0.540 0.540 1,341,000 724,140 0.5400 0.454 0.446 0.462 0.454 0.454 1,595,032 0.4540 -1.82%
2024-08-22 0 0.550 0.540 0.550 0.550 0.560 1,158,000 640,740 0.5533 0.462 0.454 0.462 0.462 0.471 1,377,366 0.4652 1.85%
2024-08-21 0 0.540 0.520 0.550 0.540 0.550 1,029,000 563,610 0.5477 0.454 0.437 0.462 0.454 0.462 1,223,929 0.4605 0.00%
2024-08-20 0 0.540 0.530 0.550 0.540 0.540 918,000 495,720 0.5400 0.454 0.446 0.462 0.454 0.454 1,091,901 0.4540 0.00%
2024-08-19 0 0.540 0.530 0.550 0.540 0.540 1,134,000 612,360 0.5400 0.454 0.446 0.462 0.454 0.454 1,348,819 0.4540 -3.57%
2024-08-16 0 0.560 0.540 0.560 0.550 0.560 1,197,000 665,340 0.5558 0.471 0.454 0.471 0.462 0.471 1,423,754 0.4673 1.82%
2024-08-15 0 0.550 0.540 0.560 0.550 0.550 1,323,000 727,650 0.5500 0.462 0.454 0.471 0.462 0.462 1,573,623 0.4624 1.85%
2024-08-14 0 0.540 0.530 0.550 0.540 0.540 2,772,000 1,496,880 0.5400 0.454 0.446 0.462 0.454 0.454 3,297,114 0.4540 -1.82%
2024-08-13 0 0.550 0.530 0.550 0.500 0.560 1,434,000 751,050 0.5237 0.462 0.446 0.462 0.420 0.471 1,705,650 0.4403 7.84%
2024-08-12 0 0.510 0.510 0.550 0.510 0.570 4,725,000 2,546,670 0.5390 0.429 0.429 0.462 0.429 0.479 5,620,080 0.4531 -20.31%
2024-08-09 0 0.640 0.530 0.640 0.530 0.650 750,000 456,780 0.6090 0.538 0.446 0.538 0.446 0.546 892,076 0.5120 20.75%
2024-08-08 0 0.530 0.520 0.540 0.530 0.560 5,871,000 3,198,900 0.5449 0.446 0.437 0.454 0.446 0.471 6,983,173 0.4581 -5.36%
2024-08-07 0 0.560 0.530 0.570 0.540 0.560 6,543,000 3,617,100 0.5528 0.471 0.446 0.479 0.454 0.471 7,782,473 0.4648 1.82%
2024-08-06 0 0.550 0.510 0.590 0.530 0.560 6,558,000 3,588,810 0.5472 0.462 0.429 0.496 0.446 0.471 7,800,315 0.4601 0.00%
2024-08-05 0 0.550 0.530 0.550 0.530 0.570 6,039,000 3,362,070 0.5567 0.462 0.446 0.462 0.446 0.479 7,182,998 0.4681 -1.79%
2024-08-02 0 0.560 0.540 0.570 0.550 0.560 6,291,000 3,503,100 0.5568 0.471 0.454 0.479 0.462 0.471 7,482,736 0.4682 1.82%
2024-08-01 0 0.550 0.530 0.560 0.550 0.570 6,294,000 3,507,090 0.5572 0.462 0.446 0.471 0.462 0.479 7,486,304 0.4685 -1.79%
2024-07-31 0 0.560 0.530 0.570 0.540 0.570 6,633,000 3,694,650 0.5570 0.471 0.446 0.479 0.454 0.479 7,889,522 0.4683 0.00%
2024-07-30 0 0.560 0.520 0.570 0.500 0.560 6,627,000 3,556,230 0.5366 0.471 0.437 0.479 0.420 0.471 7,882,386 0.4512 9.80%
2024-07-29 0 0.510 0.530 0.540 0.510 0.580 6,447,000 3,517,920 0.5457 0.429 0.446 0.454 0.429 0.488 7,668,288 0.4588 -10.53%
2024-07-26 0 0.570 0.540 0.590 0.560 0.580 5,742,000 3,275,550 0.5705 0.479 0.454 0.496 0.471 0.488 6,829,736 0.4796 1.79%
2024-07-25 0 0.560 0.550 0.570 0.550 0.570 5,865,000 3,301,050 0.5628 0.471 0.462 0.479 0.462 0.479 6,976,036 0.4732 0.00%
2024-07-24 0 0.560 0.550 0.570 0.550 0.580 5,448,000 3,063,990 0.5624 0.471 0.462 0.479 0.462 0.488 6,480,042 0.4728 -1.75%
2024-07-23 0 0.570 0.560 0.590 0.560 0.620 6,660,000 3,984,750 0.5983 0.479 0.471 0.496 0.471 0.521 7,921,637 0.5030 -1.72%
2024-07-22 0 0.580 0.580 0.600 0.540 0.590 5,889,000 3,316,200 0.5631 0.488 0.488 0.504 0.454 0.496 7,004,583 0.4734 9.43%
2024-07-19 0 0.530 0.530 0.540 0.520 0.540 6,267,000 3,327,090 0.5309 0.446 0.446 0.454 0.437 0.454 7,454,189 0.4463 -1.85%
2024-07-18 0 0.540 0.530 0.550 0.540 0.550 5,928,000 3,218,250 0.5429 0.454 0.446 0.462 0.454 0.462 7,050,971 0.4564 -3.57%
2024-07-17 0 0.560 0.550 0.570 0.560 0.580 6,162,000 3,463,710 0.5621 0.471 0.462 0.479 0.471 0.488 7,329,299 0.4726 0.00%
2024-07-16 0 0.560 0.550 0.570 0.540 0.570 5,391,000 3,029,010 0.5619 0.471 0.462 0.479 0.454 0.479 6,412,244 0.4724 -3.45%
2024-07-15 0 0.580 0.560 0.590 0.550 0.660 4,209,000 2,578,290 0.6126 0.488 0.471 0.496 0.462 0.555 5,006,332 0.5150 -20.55%
2024-07-12 0 0.730 0.600 0.730 0.540 0.730 3,153,000 1,852,380 0.5875 0.614 0.504 0.614 0.454 0.614 3,750,289 0.4939 35.19%
2024-07-11 0 0.540 0.530 0.550 0.540 0.560 7,521,000 4,103,040 0.5455 0.454 0.446 0.462 0.454 0.471 8,945,741 0.4587 0.00%
2024-07-10 0 0.540 0.520 0.540 0.520 0.570 5,877,000 3,192,900 0.5433 0.454 0.437 0.454 0.437 0.479 6,990,310 0.4568 -3.57%
2024-07-09 0 0.560 0.540 0.560 0.560 0.610 5,886,000 3,352,530 0.5696 0.471 0.454 0.471 0.471 0.513 7,001,015 0.4789 -5.08%
2024-07-08 0 0.590 0.530 0.590 0.550 0.600 7,173,000 4,126,710 0.5753 0.496 0.446 0.496 0.462 0.504 8,531,817 0.4837 5.36%
2024-07-05 0 0.560 0.540 0.560 0.520 0.600 3,111,000 1,743,930 0.5606 0.471 0.454 0.471 0.437 0.504 3,700,332 0.4713 -3.45%
2024-07-04 0 0.580 0.560 0.580 0.570 0.650 2,190,000 1,320,180 0.6028 0.488 0.471 0.488 0.479 0.546 2,604,863 0.5068 -1.69%
2024-07-03 0 0.590 0.570 0.590 0.570 0.620 2,466,000 1,471,050 0.5965 0.496 0.479 0.496 0.479 0.521 2,933,147 0.5015 -3.28%
2024-07-02 0 0.610 0.600 0.620 0.600 0.650 4,914,000 3,105,750 0.6320 0.513 0.504 0.521 0.504 0.546 5,844,884 0.5314 -1.61%
2024-06-28 0 0.620 0.580 0.620 0.620 0.760 5,268,000 3,759,630 0.7137 0.521 0.488 0.521 0.521 0.639 6,265,944 0.6000 -18.42%
2024-06-27 0 0.760 0.740 0.780 0.750 0.820 6,831,000 5,315,460 0.7781 0.639 0.622 0.656 0.631 0.689 8,125,031 0.6542 -2.56%
2024-06-26 0 0.780 0.760 0.790 0.770 0.780 6,561,000 5,071,020 0.7729 0.656 0.639 0.664 0.647 0.656 7,803,883 0.6498 1.30%
2024-06-25 0 0.770 0.760 0.770 0.770 0.780 6,282,000 4,837,350 0.7700 0.647 0.639 0.647 0.647 0.656 7,472,031 0.6474 1.32%
2024-06-24 0 0.760 0.760 0.780 0.760 0.780 6,618,000 5,061,960 0.7649 0.639 0.639 0.656 0.639 0.656 7,871,681 0.6431 -2.56%
2024-06-21 0 0.780 0.760 0.800 0.760 0.830 6,108,000 4,803,390 0.7864 0.656 0.639 0.673 0.639 0.698 7,265,069 0.6612 -1.27%
2024-06-20 0 0.790 0.780 0.790 0.770 0.790 6,129,000 4,754,640 0.7758 0.664 0.656 0.664 0.647 0.664 7,290,047 0.6522 1.28%
2024-06-19 0 0.780 0.760 0.790 0.750 0.850 7,953,000 6,373,470 0.8014 0.656 0.639 0.664 0.631 0.715 9,459,577 0.6738 4.00%
2024-06-18 0 0.750 0.730 0.750 0.730 0.800 5,904,000 4,519,380 0.7655 0.631 0.614 0.631 0.614 0.673 7,022,424 0.6436 1.35%
2024-06-17 0 0.740 0.730 0.780 0.740 0.750 7,569,000 5,620,470 0.7426 0.622 0.614 0.656 0.622 0.631 9,002,834 0.6243 -3.90%
2024-06-14 0 0.770 0.740 0.770 0.740 0.790 6,273,000 4,785,960 0.7629 0.647 0.622 0.647 0.622 0.664 7,461,326 0.6414 0.00%
2024-06-13 0 0.770 0.770 0.790 0.770 0.810 6,357,000 4,994,970 0.7857 0.647 0.647 0.664 0.647 0.681 7,561,238 0.6606 -1.28%
2024-06-12 0 0.780 0.770 0.800 0.720 0.790 6,297,000 4,658,460 0.7398 0.656 0.647 0.673 0.605 0.664 7,489,872 0.6220 6.85%
2024-06-11 0 0.730 0.720 0.740 0.720 0.820 6,396,000 4,714,200 0.7371 0.614 0.605 0.622 0.605 0.689 7,607,626 0.6197 -2.67%
2024-06-07 0 0.750 0.750 0.770 0.740 0.760 5,538,000 4,127,700 0.7453 0.631 0.631 0.647 0.622 0.639 6,587,091 0.6266 0.00%
2024-06-06 0 0.750 0.740 0.760 0.740 0.790 6,915,000 5,359,500 0.7751 0.631 0.622 0.639 0.622 0.664 8,224,943 0.6516 -5.06%
2024-06-05 0 0.790 0.790 0.810 0.780 0.820 5,457,000 4,362,810 0.7995 0.664 0.664 0.681 0.656 0.689 6,490,747 0.6722 -1.25%
2024-06-04 0 0.800 0.790 0.820 0.740 0.830 5,604,000 4,349,790 0.7762 0.673 0.664 0.689 0.622 0.698 6,665,594 0.6526 8.11%
2024-06-03 0 0.740 0.720 0.770 0.720 0.790 5,826,000 4,335,690 0.7442 0.622 0.605 0.647 0.605 0.664 6,929,648 0.6257 0.00%
2024-05-31 0 0.740 0.730 0.740 0.720 0.780 5,841,000 4,338,510 0.7428 0.622 0.614 0.622 0.605 0.656 6,947,490 0.6245 -1.33%
2024-05-30 0 0.750 0.750 0.760 0.680 0.760 6,540,000 4,691,130 0.7173 0.631 0.631 0.639 0.572 0.639 7,778,905 0.6031 8.70%
2024-05-29 0 0.690 0.690 0.720 0.620 0.730 7,230,000 4,763,100 0.6588 0.580 0.580 0.605 0.521 0.614 8,599,615 0.5539 11.29%
2024-05-28 0 0.620 0.600 0.640 0.550 0.650 9,225,000 5,485,830 0.5947 0.521 0.504 0.538 0.462 0.546 10,972,538 0.5000 10.71%
2024-05-27 0 0.560 0.540 0.580 0.540 0.580 6,981,000 3,854,250 0.5521 0.471 0.454 0.488 0.454 0.488 8,303,446 0.4642 0.00%
2024-05-24 0 0.560 0.540 0.560 0.530 0.560 6,519,000 3,568,440 0.5474 0.471 0.454 0.471 0.446 0.471 7,753,927 0.4602 0.00%
2024-05-23 0 0.560 0.550 0.560 0.550 0.610 6,702,000 3,843,000 0.5734 0.471 0.462 0.471 0.462 0.513 7,971,593 0.4821 -3.45%
2024-05-22 0 0.580 0.570 0.580 0.550 0.580 6,024,000 3,365,340 0.5587 0.488 0.479 0.488 0.462 0.488 7,165,157 0.4697 1.75%
2024-05-21 0 0.570 0.560 0.590 0.560 0.600 6,705,000 3,836,520 0.5722 0.479 0.471 0.496 0.471 0.504 7,975,162 0.4811 -1.72%
2024-05-20 0 0.580 0.570 0.600 0.560 0.620 6,387,000 3,822,090 0.5984 0.488 0.479 0.504 0.471 0.521 7,596,921 0.5031 0.00%
2024-05-17 0 0.580 0.570 0.590 0.540 0.590 6,360,100 3,621,238 0.5694 0.488 0.479 0.496 0.454 0.496 7,564,926 0.4787 9.43%
2024-05-16 0 0.530 0.520 0.550 0.485 0.550 7,440,000 3,903,420 0.5247 0.446 0.437 0.462 0.408 0.462 8,849,397 0.4411 1.92%
2024-05-14 0 0.520 0.495 0.520 0.475 0.520 6,732,000 3,253,650 0.4833 0.437 0.416 0.437 0.399 0.437 8,007,277 0.4063 5.05%
2024-05-13 0 0.495 0.480 0.495 0.460 0.580 7,563,000 3,930,495 0.5197 0.416 0.404 0.416 0.387 0.488 8,995,697 0.4369 -13.16%
2024-05-10 0 0.570 0.560 0.570 0.560 0.620 6,360,000 3,714,390 0.5840 0.479 0.471 0.479 0.471 0.521 7,564,807 0.4910 0.00%
2024-05-09 0 0.570 0.570 0.590 0.550 0.620 6,855,000 3,925,890 0.5727 0.479 0.479 0.496 0.462 0.521 8,153,577 0.4815 -5.00%
2024-05-08 0 0.600 0.540 0.600 0.460 0.630 7,401,000 4,171,200 0.5636 0.504 0.454 0.504 0.387 0.530 8,803,009 0.4738 31.87%
2024-05-07 0 0.455 0.455 0.480 0.425 0.495 7,764,000 3,618,930 0.4661 0.383 0.383 0.404 0.357 0.416 9,234,773 0.3919 3.41%
2024-05-06 0 0.440 0.425 0.445 0.415 0.440 5,844,000 2,472,285 0.4230 0.370 0.357 0.374 0.349 0.370 6,951,058 0.3557 6.02%
2024-05-03 0 0.415 0.405 0.420 0.395 0.415 5,820,000 2,345,010 0.4029 0.349 0.340 0.353 0.332 0.349 6,922,512 0.3388 5.06%
2024-05-02 0 0.395 0.390 0.405 0.390 0.410 6,384,000 2,548,245 0.3992 0.332 0.328 0.340 0.328 0.345 7,593,353 0.3356 -2.47%
2024-04-30 0 0.405 0.405 0.410 0.395 0.415 5,703,000 2,328,855 0.4084 0.340 0.340 0.345 0.332 0.349 6,783,348 0.3433 0.00%
2024-04-29 0 0.405 0.400 0.415 0.400 0.455 7,407,000 3,150,315 0.4253 0.340 0.336 0.349 0.336 0.383 8,810,145 0.3576 -5.81%
2024-04-26 0 0.430 0.430 0.455 0.400 0.480 8,022,000 3,590,415 0.4476 0.362 0.362 0.383 0.336 0.404 9,541,648 0.3763 -2.27%
2024-04-25 0 0.440 0.440 0.455 0.375 0.450 9,180,000 3,636,990 0.3962 0.370 0.370 0.383 0.315 0.378 10,919,013 0.3331 15.79%
2024-04-24 0 0.380 0.380 0.385 0.350 0.380 6,156,000 2,314,725 0.3760 0.319 0.319 0.324 0.294 0.319 7,322,162 0.3161 1.33%
2024-04-23 0 0.375 0.340 0.380 0.365 0.375 5,943,000 2,204,655 0.3710 0.315 0.286 0.319 0.307 0.315 7,068,812 0.3119 1.35%
2024-04-22 0 0.370 0.360 0.375 0.360 0.375 6,657,000 2,480,805 0.3727 0.311 0.303 0.315 0.303 0.315 7,918,069 0.3133 5.71%
2024-04-19 0 0.350 0.340 0.355 0.350 0.365 6,864,000 2,447,595 0.3566 0.294 0.286 0.298 0.294 0.307 8,164,282 0.2998 -2.78%
2024-04-18 0 0.360 0.350 0.370 0.360 0.375 5,520,000 2,006,385 0.3635 0.303 0.294 0.311 0.303 0.315 6,565,681 0.3056 -1.37%
2024-04-17 0 0.365 0.350 0.370 0.365 0.370 5,469,000 2,005,605 0.3667 0.307 0.294 0.311 0.307 0.311 6,505,020 0.3083 -1.35%
2024-04-16 0 0.370 0.355 0.370 0.365 0.370 6,054,000 2,231,970 0.3687 0.311 0.298 0.311 0.307 0.311 7,200,840 0.3100 1.37%
2024-04-15 0 0.365 0.365 0.370 0.345 0.370 5,472,000 2,003,145 0.3661 0.307 0.307 0.311 0.290 0.311 6,508,588 0.3078 4.29%
2024-04-12 0 0.350 0.340 0.350 0.350 0.375 5,871,000 2,171,940 0.3699 0.294 0.286 0.294 0.294 0.315 6,983,173 0.3110 -4.11%
2024-04-11 0 0.365 0.340 0.375 0.330 0.380 5,235,000 1,791,975 0.3423 0.307 0.286 0.315 0.277 0.319 6,226,692 0.2878 8.96%
2024-04-10 0 0.335 0.310 0.335 0.335 0.335 5,280,000 1,768,800 0.3350 0.282 0.261 0.282 0.282 0.282 6,280,217 0.2816 0.00%
2024-04-09 0 0.335 0.310 0.340 0.310 0.335 5,376,000 1,711,335 0.3183 0.282 0.261 0.286 0.261 0.282 6,394,403 0.2676 6.35%
2024-04-08 0 0.315 0.305 0.320 0.310 0.325 5,061,000 1,600,395 0.3162 0.265 0.256 0.269 0.261 0.273 6,019,731 0.2659 1.61%
2024-04-05 0 0.310 0.305 0.310 0.305 0.335 4,941,000 1,532,910 0.3102 0.261 0.256 0.261 0.256 0.282 5,876,998 0.2608 -1.59%
2024-04-03 0 0.315 0.290 0.315 - - 0 0 - 0.265 0.244 0.265 - - 0 - -1.56%
2024-04-02 0 0.320 0.290 0.325 - - 0 0 - 0.269 0.244 0.273 - - 0 - 0.00%
2024-03-28 0 0.320 0.290 0.325 0.300 0.320 45,000 13,620 0.3027 0.269 0.244 0.273 0.252 0.269 53,525 0.2545 -4.48%
2024-03-27 0 0.335 0.320 0.340 - - 0 0 - 0.282 0.269 0.286 - - 0 - 0.00%
2024-03-26 0 0.335 0.320 0.340 - - 0 0 - 0.282 0.269 0.286 - - 0 - 0.00%
2024-03-25 0 0.335 0.320 0.340 - - 0 0 - 0.282 0.269 0.286 - - 0 - 0.00%
2024-03-22 0 0.335 0.320 0.340 - - 0 0 - 0.282 0.269 0.286 - - 0 - 0.00%
2024-03-21 0 0.335 0.310 0.335 0.320 0.335 150,000 48,045 0.3203 0.282 0.261 0.282 0.269 0.282 178,415 0.2693 4.69%
2024-03-20 0 0.320 0.310 0.320 0.320 0.320 15,000 4,800 0.3200 0.269 0.261 0.269 0.269 0.269 17,842 0.2690 0.00%
2024-03-19 0 0.320 0.310 0.320 0.320 0.320 18,000 5,760 0.3200 0.269 0.261 0.269 0.269 0.269 21,410 0.2690 0.00%
2024-03-18 0 0.320 0.315 0.320 0.320 0.320 6,000 1,920 0.3200 0.269 0.265 0.269 0.269 0.269 7,137 0.2690 -4.48%
2024-03-15 0 0.335 0.320 0.345 - - 0 0 - 0.282 0.269 0.290 - - 0 - 0.00%
2024-03-14 0 0.335 0.320 0.335 - - 0 0 - 0.282 0.269 0.282 - - 0 - -2.90%
2024-03-13 0 0.345 0.320 0.345 - - 0 0 - 0.290 0.269 0.290 - - 0 - 0.00%
2024-03-12 0 0.345 0.320 0.345 - - 0 0 - 0.290 0.269 0.290 - - 0 - 0.00%
2024-03-11 0 0.345 0.320 0.345 - - 0 0 - 0.290 0.269 0.290 - - 0 - 0.00%
2024-03-08 0 0.345 0.320 0.345 - - 0 0 - 0.290 0.269 0.290 - - 0 - 0.00%
2024-03-07 0 0.345 0.320 0.345 - - 0 0 - 0.290 0.269 0.290 - - 0 - -1.43%
2024-03-06 0 0.350 0.320 0.350 0.350 0.350 3,000 1,050 0.3500 0.294 0.269 0.294 0.294 0.294 3,568 0.2943 2.94%
2024-03-05 0 0.340 0.320 0.350 0.335 0.340 12,000 4,050 0.3375 0.286 0.269 0.294 0.282 0.286 14,273 0.2837 3.03%
2024-03-04 0 0.330 0.310 0.340 - - 0 0 - 0.277 0.261 0.286 - - 0 - 0.00%
2024-03-01 0 0.330 0.330 0.340 - - 0 0 - 0.277 0.277 0.286 - - 0 - 3.13%
2024-02-29 0 0.320 0.310 0.340 - - 0 0 - 0.269 0.261 0.286 - - 0 - 0.00%
2024-02-28 0 0.320 0.310 0.340 - - 0 0 - 0.269 0.261 0.286 - - 0 - 0.00%
2024-02-27 0 0.320 0.320 0.340 0.315 0.320 1,020,000 321,450 0.3151 0.269 0.269 0.286 0.265 0.269 1,213,224 0.2650 -4.48%
2024-02-26 0 0.335 0.315 0.340 - - 0 0 - 0.282 0.265 0.286 - - 0 - 0.00%
2024-02-23 0 0.335 0.315 0.340 0.335 0.335 24,000 8,040 0.3350 0.282 0.265 0.286 0.282 0.282 28,546 0.2816 1.52%
2024-02-22 0 0.330 0.310 0.335 - - 0 0 - 0.277 0.261 0.282 - - 0 - 0.00%
2024-02-21 0 0.330 0.305 0.340 - - 0 0 - 0.277 0.256 0.286 - - 0 - 0.00%
2024-02-20 0 0.330 0.305 0.340 - - 0 0 - 0.277 0.256 0.286 - - 0 - 0.00%
2024-02-19 0 0.330 0.305 0.340 - - 0 0 - 0.277 0.256 0.286 - - 0 - 0.00%
2024-02-16 0 0.330 0.320 0.340 - - 0 0 - 0.277 0.269 0.286 - - 0 - 0.00%
2024-02-15 0 0.330 0.305 0.340 - - 0 0 - 0.277 0.256 0.286 - - 0 - 0.00%
2024-02-14 0 0.330 0.305 0.340 - - 0 0 - 0.277 0.256 0.286 - - 0 - 0.00%
2024-02-09 0 0.330 0.305 0.340 - - 0 0 - 0.277 0.256 0.286 - - 0 - 0.00%
2024-02-08 0 0.330 0.310 0.340 - - 0 0 - 0.277 0.261 0.286 - - 0 - 0.00%
2024-02-07 0 0.330 0.310 0.340 - - 0 0 - 0.277 0.261 0.286 - - 0 - 0.00%
2024-02-06 0 0.330 0.260 0.340 - - 0 0 - 0.277 0.219 0.286 - - 0 - 0.00%
2024-02-05 0 0.330 0.305 0.340 - - 0 0 - 0.277 0.256 0.286 - - 0 - 0.00%
2024-02-02 0 0.330 0.305 0.340 - - 0 0 - 0.277 0.256 0.286 - - 0 - 0.00%
2024-02-01 0 0.330 0.305 0.330 - - 0 0 - 0.277 0.256 0.277 - - 0 - 0.00%
2024-01-31 0 0.330 0.310 0.340 - - 0 0 - 0.277 0.261 0.286 - - 0 - 0.00%
2024-01-30 0 0.330 0.310 0.340 - - 0 0 - 0.277 0.261 0.286 - - 0 - 0.00%
2024-01-29 0 0.330 0.305 0.340 0.330 0.330 6,000 1,980 0.3300 0.277 0.256 0.286 0.277 0.277 7,137 0.2774 1.54%
2024-01-26 0 0.325 0.305 0.325 0.325 0.325 3,000 975 0.3250 0.273 0.256 0.273 0.273 0.273 3,568 0.2732 6.56%
2024-01-25 0 0.305 0.305 0.325 - - 0 0 - 0.256 0.256 0.273 - - 0 - 0.00%
2024-01-24 0 0.305 0.305 0.325 - - 0 0 - 0.256 0.256 0.273 - - 0 - 0.00%
2024-01-23 0 0.305 0.305 0.325 - - 0 0 - 0.256 0.256 0.273 - - 0 - 0.00%
2024-01-22 0 0.305 0.300 0.325 - - 0 0 - 0.256 0.252 0.273 - - 0 - 0.00%
2024-01-19 0 0.305 0.300 0.325 - - 0 0 - 0.256 0.252 0.273 - - 0 - 0.00%
2024-01-18 0 0.305 0.300 0.325 - - 0 0 - 0.256 0.252 0.273 - - 0 - 0.00%
2024-01-17 0 0.305 0.300 0.325 - - 0 0 - 0.256 0.252 0.273 - - 0 - 0.00%
2024-01-16 0 0.305 0.300 0.325 - - 0 0 - 0.256 0.252 0.273 - - 0 - 0.00%
2024-01-15 0 0.305 0.300 0.325 - - 0 0 - 0.256 0.252 0.273 - - 0 - 0.00%
2024-01-12 0 0.305 0.300 0.325 - - 0 0 - 0.256 0.252 0.273 - - 0 - 0.00%
2024-01-11 0 0.305 0.300 0.325 - - 0 0 - 0.256 0.252 0.273 - - 0 - 0.00%
2024-01-10 0 0.305 0.300 0.320 0.305 0.305 171,000 52,155 0.3050 0.256 0.252 0.269 0.256 0.256 203,393 0.2564 -4.69%
2024-01-09 0 0.320 0.300 0.325 - - 0 0 - 0.269 0.252 0.273 - - 0 - 0.00%
2024-01-08 0 0.320 0.300 0.325 - - 0 0 - 0.269 0.252 0.273 - - 0 - 0.00%
2024-01-05 0 0.320 0.300 0.325 - - 0 0 - 0.269 0.252 0.273 - - 0 - 0.00%
2024-01-04 0 0.320 0.300 0.325 - - 0 0 - 0.269 0.252 0.273 - - 0 - 0.00%
2024-01-03 0 0.320 0.310 0.325 0.320 0.320 9,000 2,880 0.3200 0.269 0.261 0.273 0.269 0.269 10,705 0.2690 6.67%
2024-01-02 0 0.300 0.300 0.315 0.300 0.305 279,000 85,080 0.3049 0.252 0.252 0.265 0.252 0.256 331,852 0.2564 -1.64%
2023-12-29 0 0.305 0.300 0.315 0.305 0.305 51,000 15,555 0.3050 0.256 0.252 0.265 0.256 0.256 60,661 0.2564 -1.61%
2023-12-28 0 0.310 0.305 0.325 0.310 0.330 102,000 32,130 0.3150 0.261 0.256 0.273 0.261 0.277 121,322 0.2648 -6.06%
2023-12-27 0 0.330 0.320 0.330 0.330 0.330 27,000 8,910 0.3300 0.277 0.269 0.277 0.277 0.277 32,115 0.2774 0.00%
2023-12-22 0 0.330 0.320 0.350 0.330 0.345 522,000 180,000 0.3448 0.277 0.269 0.294 0.277 0.290 620,885 0.2899 -2.94%
2023-12-21 0 0.340 0.340 0.355 - - 0 0 - 0.286 0.286 0.298 - - 0 - 0.00%
2023-12-20 0 0.340 0.335 0.355 - - 0 0 - 0.286 0.282 0.298 - - 0 - 0.00%
2023-12-19 0 0.340 0.330 0.355 - - 0 0 - 0.286 0.277 0.298 - - 0 - 0.00%
2023-12-18 0 0.340 0.340 0.355 - - 0 0 - 0.286 0.286 0.298 - - 0 - 3.03%
2023-12-15 0 0.330 0.330 0.355 - - 0 0 - 0.277 0.277 0.298 - - 0 - 0.00%
2023-12-14 0 0.330 0.330 0.355 - - 0 0 - 0.277 0.277 0.298 - - 0 - 0.00%
2023-12-13 0 0.330 0.330 0.355 - - 0 0 - 0.277 0.277 0.298 - - 0 - 0.00%
2023-12-12 0 0.330 0.330 0.355 0.330 0.340 27,000 9,000 0.3333 0.277 0.277 0.298 0.277 0.286 32,115 0.2802 -2.94%
2023-12-11 0 0.340 0.340 0.355 - - 0 0 - 0.286 0.286 0.298 - - 0 - 0.00%
2023-12-08 0 0.340 0.340 0.355 - - 0 0 - 0.286 0.286 0.298 - - 0 - 0.00%
2023-12-07 0 0.340 0.340 0.355 0.330 0.350 33,000 11,070 0.3355 0.286 0.286 0.298 0.277 0.294 39,251 0.2820 -4.23%
2023-12-06 0 0.355 0.350 0.370 - - 0 0 - 0.298 0.294 0.311 - - 0 - 0.00%
2023-12-05 0 0.355 0.350 0.370 - - 0 0 - 0.298 0.294 0.311 - - 0 - 0.00%
2023-12-04 0 0.355 0.350 0.355 0.365 0.365 9,000 3,255 0.3617 0.298 0.294 0.298 0.307 0.307 10,705 0.3041 -1.39%
2023-12-01 0 0.360 0.355 0.380 - - 0 0 - 0.303 0.298 0.319 - - 0 - 0.00%
2023-11-30 0 0.360 0.355 0.390 - - 0 0 - 0.303 0.298 0.328 - - 0 - 0.00%
2023-11-29 0 0.360 0.355 0.380 - - 0 0 - 0.303 0.298 0.319 - - 0 - 0.00%
2023-11-28 0 0.360 0.355 0.380 - - 0 0 - 0.303 0.298 0.319 - - 0 - 0.00%
2023-11-27 0 0.360 0.355 0.380 0.360 0.360 6,000 2,160 0.3600 0.303 0.298 0.319 0.303 0.303 7,137 0.3027 -2.70%
2023-11-24 0 0.370 0.360 0.390 - - 0 0 - 0.311 0.303 0.328 - - 0 - 0.00%
2023-11-23 0 0.370 0.360 0.390 - - 0 0 - 0.311 0.303 0.328 - - 0 - 0.00%
2023-11-22 0 0.370 0.360 0.390 - - 0 0 - 0.311 0.303 0.328 - - 0 - 0.00%
2023-11-21 0 0.370 0.360 0.370 0.370 0.380 12,000 4,500 0.3750 0.311 0.303 0.311 0.311 0.319 14,273 0.3153 -3.90%
2023-11-20 0 0.385 0.380 0.400 - - 0 0 - 0.324 0.319 0.336 - - 0 - 0.00%
2023-11-17 0 0.385 0.380 0.400 - - 0 0 - 0.324 0.319 0.336 - - 0 - 0.00%
2023-11-16 0 0.385 0.380 0.400 - - 0 0 - 0.324 0.319 0.336 - - 0 - 0.00%
2023-11-15 0 0.385 0.380 0.400 - - 0 0 - 0.324 0.319 0.336 - - 0 - 0.00%
2023-11-14 0 0.385 0.380 0.400 - - 0 0 - 0.324 0.319 0.336 - - 0 - 0.00%
2023-11-13 0 0.385 0.380 0.400 - - 0 0 - 0.324 0.319 0.336 - - 0 - 0.00%
2023-11-10 0 0.385 0.380 0.400 - - 0 0 - 0.324 0.319 0.336 - - 0 - 0.00%
2023-11-09 0 0.385 0.380 0.400 - - 0 0 - 0.324 0.319 0.336 - - 0 - 0.00%
2023-11-08 0 0.385 0.380 0.400 - - 0 0 - 0.324 0.319 0.336 - - 0 - 0.00%
2023-11-07 0 0.385 0.385 0.400 - - 0 0 - 0.324 0.324 0.336 - - 0 - 0.00%
2023-11-06 0 0.385 0.385 0.400 0.385 0.385 18,000 6,930 0.3850 0.324 0.324 0.336 0.324 0.324 21,410 0.3237 0.00%
2023-11-03 0 0.385 0.380 0.385 0.385 0.385 9,000 3,465 0.3850 0.324 0.319 0.324 0.324 0.324 10,705 0.3237 0.00%
2023-11-02 0 0.385 0.385 0.400 - - 0 0 - 0.324 0.324 0.336 - - 0 - 0.00%
2023-11-01 0 0.385 0.385 0.400 - - 0 0 - 0.324 0.324 0.336 - - 0 - 0.00%
2023-10-31 0 0.385 0.385 0.400 - - 0 0 - 0.324 0.324 0.336 - - 0 - 0.00%
2023-10-30 0 0.385 0.385 0.400 0.385 0.385 30,000 11,730 0.3910 0.324 0.324 0.336 0.324 0.324 35,683 0.3287 -2.53%
2023-10-27 0 0.395 0.385 0.400 0.395 0.395 135,000 53,325 0.3950 0.332 0.324 0.336 0.332 0.332 160,574 0.3321 2.60%
2023-10-26 0 0.385 0.385 0.410 - - 0 0 - 0.324 0.324 0.345 - - 0 - 0.00%
2023-10-25 0 0.385 0.385 0.405 - - 0 0 - 0.324 0.324 0.340 - - 0 - 0.00%
2023-10-24 0 0.385 0.385 0.405 0.385 0.390 141,000 54,960 0.3898 0.324 0.324 0.340 0.324 0.328 167,710 0.3277 -1.28%
2023-10-20 0 0.390 0.385 0.390 - - 0 0 - 0.328 0.324 0.328 - - 0 - 0.00%
2023-10-19 0 0.390 0.385 0.390 0.390 0.390 24,000 9,360 0.3900 0.328 0.324 0.328 0.328 0.328 28,546 0.3279 0.00%
2023-10-18 0 0.390 0.385 0.405 - - 0 0 - 0.328 0.324 0.340 - - 0 - 0.00%
2023-10-17 0 0.390 0.385 0.405 - - 0 0 - 0.328 0.324 0.340 - - 0 - 0.00%
2023-10-16 0 0.390 0.385 0.405 - - 0 0 - 0.328 0.324 0.340 - - 0 - 0.00%
2023-10-13 0 0.390 0.385 0.390 0.390 0.390 60,000 23,400 0.3900 0.328 0.324 0.328 0.328 0.328 71,366 0.3279 0.00%
2023-10-12 0 0.390 0.390 0.405 0.385 0.385 3,000 1,155 0.3850 0.328 0.328 0.340 0.324 0.324 3,568 0.3237 0.00%
2023-10-11 0 0.390 0.385 0.405 0.390 0.390 9,000 3,510 0.3900 0.328 0.324 0.340 0.328 0.328 10,705 0.3279 -2.50%
2023-10-10 0 0.400 0.380 0.400 0.345 0.405 480,000 193,200 0.4025 0.336 0.319 0.336 0.290 0.340 570,929 0.3384 2.56%
2023-10-09 0 0.390 0.390 0.400 0.380 0.400 39,000 14,940 0.3831 0.328 0.328 0.336 0.319 0.336 46,388 0.3221 5.41%
2023-10-06 0 0.370 0.360 0.390 - - 0 0 - 0.311 0.303 0.328 - - 0 - 0.00%
2023-10-05 0 0.370 0.360 0.390 - - 0 0 - 0.311 0.303 0.328 - - 0 - 0.00%
2023-10-04 0 0.370 0.360 0.390 - - 0 0 - 0.311 0.303 0.328 - - 0 - 0.00%
2023-10-03 0 0.370 0.360 0.390 0.370 0.370 6,000 2,220 0.3700 0.311 0.303 0.328 0.311 0.311 7,137 0.3111 -2.63%
2023-09-29 0 0.380 0.380 0.395 0.380 0.380 27,000 10,260 0.3800 0.319 0.319 0.332 0.319 0.319 32,115 0.3195 -2.56%
2023-09-28 0 0.390 0.370 0.400 - - 0 0 - 0.328 0.311 0.336 - - 0 - 0.00%
2023-09-27 0 0.390 0.370 0.400 - - 0 0 - 0.328 0.311 0.336 - - 0 - 0.00%
2023-09-26 0 0.390 0.365 0.390 0.375 0.400 909,000 363,150 0.3995 0.328 0.307 0.328 0.315 0.336 1,081,196 0.3359 2.63%
2023-09-25 0 0.380 0.370 0.380 0.370 0.380 93,000 34,740 0.3735 0.319 0.311 0.319 0.311 0.319 110,617 0.3141 4.11%
2023-09-22 0 0.365 0.360 0.375 - - 0 0 - 0.307 0.303 0.315 - - 0 - 0.00%
2023-09-21 0 0.365 0.360 0.370 - - 0 0 - 0.307 0.303 0.311 - - 0 - 0.00%
2023-09-20 0 0.365 0.365 0.375 0.365 0.365 21,000 7,665 0.3650 0.307 0.307 0.315 0.307 0.307 24,978 0.3069 -1.35%
2023-09-19 0 0.370 0.365 0.380 - - 0 0 - 0.311 0.307 0.319 - - 0 - 0.00%
2023-09-18 0 0.370 0.365 0.380 - - 0 0 - 0.311 0.307 0.319 - - 0 - 0.00%
2023-09-15 0 0.370 0.365 0.380 0.370 0.370 42,000 15,540 0.3700 0.311 0.307 0.319 0.311 0.311 49,956 0.3111 -2.63%
2023-09-14 0 0.380 0.370 0.400 - - 0 0 - 0.319 0.311 0.336 - - 0 - 0.00%
2023-09-13 0 0.380 0.370 0.390 0.380 0.380 6,000 2,280 0.3800 0.319 0.311 0.328 0.319 0.319 7,137 0.3195 -2.56%
2023-09-12 0 0.390 0.370 0.400 - - 0 0 - 0.328 0.311 0.336 - - 0 - 0.00%
2023-09-11 0 0.390 0.375 0.390 0.380 0.390 81,000 31,530 0.3893 0.328 0.315 0.328 0.319 0.328 96,344 0.3273 -4.88%
2023-09-07 0 0.410 0.390 0.410 - - 0 0 - 0.345 0.328 0.345 - - 0 - 0.00%
2023-09-06 0 0.410 0.390 0.410 0.410 0.415 924,000 378,960 0.4101 0.345 0.328 0.345 0.345 0.349 1,099,038 0.3448 -1.20%
2023-09-05 0 0.415 0.390 0.420 - - 0 0 - 0.349 0.328 0.353 - - 0 - 0.00%
2023-09-04 0 0.415 0.390 0.420 - - 0 0 - 0.349 0.328 0.353 - - 0 - 0.00%
2023-08-31 0 0.415 0.390 0.415 0.390 0.415 921,000 381,690 0.4144 0.349 0.328 0.349 0.328 0.349 1,095,470 0.3484 0.00%
2023-08-30 0 0.415 0.400 0.420 - - 0 0 - 0.349 0.336 0.353 - - 0 - 0.00%
2023-08-29 0 0.415 0.400 0.415 0.405 0.415 204,000 84,600 0.4147 0.349 0.336 0.349 0.340 0.349 242,645 0.3487 6.41%
2023-08-28 0 0.390 0.390 0.405 - - 0 0 - 0.328 0.328 0.340 - - 0 - 0.00%
2023-08-25 0 0.390 0.390 0.405 - - 0 0 - 0.328 0.328 0.340 - - 0 - 0.00%
2023-08-24 0 0.390 0.390 0.405 - - 0 0 - 0.328 0.328 0.340 - - 0 - 0.00%
2023-08-23 0 0.390 0.390 0.405 0.390 0.390 9,000 3,510 0.3900 0.328 0.328 0.340 0.328 0.328 10,705 0.3279 0.00%
2023-08-22 0 0.390 0.390 0.405 - - 0 0 - 0.328 0.328 0.340 - - 0 - 0.00%
2023-08-21 0 0.390 0.390 0.405 0.390 0.410 405,000 165,750 0.4093 0.328 0.328 0.340 0.328 0.345 481,721 0.3441 -1.27%
2023-08-18 0 0.395 0.390 0.415 0.395 0.400 96,000 38,055 0.3964 0.332 0.328 0.349 0.332 0.336 114,186 0.3333 -4.82%
2023-08-17 0 0.415 0.400 0.415 0.405 0.420 2,055,000 862,245 0.4196 0.349 0.336 0.349 0.340 0.353 2,444,289 0.3528 -5.68%
2023-08-16 0 0.440 0.405 0.440 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2023-08-15 0 0.440 0.410 0.440 - - 0 0 - 0.370 0.345 0.370 - - 0 - 0.00%
2023-08-14 0 0.440 0.410 0.440 - - 0 0 - 0.370 0.345 0.370 - - 0 - 0.00%
2023-08-11 0 0.440 0.410 0.440 - - 0 0 - 0.370 0.345 0.370 - - 0 - 0.00%
2023-08-10 0 0.440 0.410 0.440 - - 0 0 - 0.370 0.345 0.370 - - 0 - 0.00%
2023-08-09 0 0.440 0.410 0.445 - - 0 0 - 0.370 0.345 0.374 - - 0 - 0.00%
2023-08-08 0 0.440 0.410 0.445 - - 0 0 - 0.370 0.345 0.374 - - 0 - 0.00%
2023-08-07 0 0.440 0.410 0.445 - - 0 0 - 0.370 0.345 0.374 - - 0 - 0.00%
2023-08-04 0 0.440 0.410 0.440 0.440 0.440 12,000 5,280 0.4400 0.370 0.345 0.370 0.370 0.370 14,273 0.3699 7.32%
2023-08-03 0 0.410 0.405 0.430 0.410 0.475 6,048,000 2,864,070 0.4736 0.345 0.340 0.362 0.345 0.399 7,193,703 0.3981 1.23%
2023-08-02 0 0.405 0.395 0.410 0.385 0.410 6,258,000 2,417,955 0.3864 0.340 0.332 0.345 0.324 0.345 7,443,484 0.3248 -1.22%
2023-08-01 0 0.410 0.405 0.425 0.410 0.410 6,000 2,460 0.4100 0.345 0.340 0.357 0.345 0.345 7,137 0.3447 -3.53%
2023-07-31 0 0.425 0.410 0.425 0.425 0.425 3,000 1,275 0.4250 0.357 0.345 0.357 0.357 0.357 3,568 0.3573 0.00%
2023-07-28 0 0.425 0.410 0.425 - - 0 0 - 0.357 0.345 0.357 - - 0 - -2.30%
2023-07-27 0 0.435 0.410 0.440 0.435 0.435 24,000 10,440 0.4350 0.366 0.345 0.370 0.366 0.366 28,546 0.3657 -1.14%
2023-07-26 0 0.440 0.415 0.440 0.415 0.445 1,305,000 574,545 0.4403 0.370 0.349 0.370 0.349 0.374 1,552,213 0.3701 12.82%
2023-07-25 0 0.390 0.390 0.415 - - 0 0 - 0.328 0.328 0.349 - - 0 - 0.00%
2023-07-24 0 0.390 0.390 0.400 0.390 0.395 9,000 3,540 0.3933 0.328 0.328 0.336 0.328 0.332 10,705 0.3307 -2.50%
2023-07-21 0 0.400 0.395 0.420 - - 0 0 - 0.336 0.332 0.353 - - 0 - 0.00%
2023-07-20 0 0.400 0.395 0.420 - - 0 0 - 0.336 0.332 0.353 - - 0 - 0.00%
2023-07-19 0 0.400 0.395 0.420 - - 0 0 - 0.336 0.332 0.353 - - 0 - 0.00%
2023-07-18 0 0.400 0.400 0.420 0.400 0.400 21,000 8,400 0.4000 0.336 0.336 0.353 0.336 0.336 24,978 0.3363 0.00%
2023-07-14 0 0.400 0.400 0.420 0.400 0.410 204,000 81,825 0.4011 0.336 0.336 0.353 0.336 0.345 242,645 0.3372 -2.44%
2023-07-13 0 0.410 0.405 0.430 - - 0 0 - 0.345 0.340 0.362 - - 0 - 0.00%
2023-07-12 0 0.410 0.405 0.430 - - 0 0 - 0.345 0.340 0.362 - - 0 - 0.00%
2023-07-11 0 0.410 0.405 0.430 0.405 0.410 123,000 50,325 0.4091 0.345 0.340 0.362 0.340 0.345 146,301 0.3440 -3.53%
2023-07-10 0 0.425 0.405 0.430 0.425 0.425 18,000 7,650 0.4250 0.357 0.340 0.362 0.357 0.357 21,410 0.3573 2.41%
2023-07-07 0 0.415 0.405 0.420 0.400 0.415 204,000 83,760 0.4106 0.349 0.340 0.353 0.336 0.349 242,645 0.3452 -2.35%
2023-07-06 0 0.425 0.415 0.430 0.420 0.430 27,000 11,475 0.4250 0.357 0.349 0.362 0.353 0.362 32,115 0.3573 -5.56%
2023-07-05 0 0.450 0.430 0.450 0.450 0.460 45,000 20,370 0.4527 0.378 0.362 0.378 0.378 0.387 53,525 0.3806 0.00%
2023-07-04 0 0.450 0.450 0.455 0.400 0.455 3,237,000 1,443,285 0.4459 0.378 0.378 0.383 0.336 0.383 3,850,201 0.3749 12.50%
2023-07-03 0 0.400 0.390 0.415 0.400 0.410 1,554,000 621,780 0.4001 0.336 0.328 0.349 0.336 0.345 1,848,382 0.3364 3.90%
2023-06-30 0 0.385 0.385 0.410 0.385 0.410 1,809,000 737,310 0.4076 0.324 0.324 0.345 0.324 0.345 2,151,688 0.3427 -2.53%
2023-06-29 0 0.395 0.380 0.400 0.395 0.400 1,506,000 594,900 0.3950 0.332 0.319 0.336 0.332 0.336 1,791,289 0.3321 -1.25%
2023-06-28 0 0.400 0.380 0.400 - - 0 0 - 0.336 0.319 0.336 - - 0 - 0.00%
2023-06-27 0 0.400 0.390 0.400 0.400 0.400 3,030,000 1,212,000 0.4000 0.336 0.328 0.336 0.336 0.336 3,603,988 0.3363 1.27%
2023-06-26 0 0.395 0.380 0.400 - - 0 0 - 0.332 0.319 0.336 - - 0 - 0.00%
2023-06-23 0 0.395 0.380 0.400 - - 0 0 - 0.332 0.319 0.336 - - 0 - 0.00%
2023-06-21 0 0.395 0.380 0.400 0.395 0.395 45,000 17,775 0.3950 0.332 0.319 0.336 0.332 0.332 53,525 0.3321 1.28%
2023-06-20 0 0.390 0.370 0.395 - - 0 0 - 0.328 0.311 0.332 - - 0 - 0.00%
2023-06-19 0 0.390 0.370 0.395 - - 0 0 - 0.328 0.311 0.332 - - 0 - 0.00%
2023-06-16 0 0.390 0.375 0.395 0.380 0.390 219,000 84,780 0.3871 0.328 0.315 0.332 0.319 0.328 260,486 0.3255 5.41%
2023-06-15 0 0.370 0.370 0.380 0.370 0.370 159,000 58,830 0.3700 0.311 0.311 0.319 0.311 0.311 189,120 0.3111 2.78%
2023-06-14 0 0.360 0.360 0.380 0.360 0.380 24,000 8,760 0.3650 0.303 0.303 0.319 0.303 0.319 28,546 0.3069 0.00%
2023-06-13 0 0.360 0.360 0.370 - - 0 0 - 0.303 0.303 0.311 - - 0 - 0.00%
2023-06-12 0 0.360 0.360 0.370 0.360 0.360 30,000 10,800 0.3600 0.303 0.303 0.311 0.303 0.303 35,683 0.3027 -1.37%
2023-06-09 0 0.365 0.365 0.375 0.365 0.365 15,000 5,475 0.3650 0.307 0.307 0.315 0.307 0.307 17,842 0.3069 0.00%
2023-06-08 0 0.365 0.365 0.375 - - 0 0 - 0.307 0.307 0.315 - - 0 - 0.00%
2023-06-07 0 0.365 0.365 0.370 - - 0 0 - 0.307 0.307 0.311 - - 0 - 0.00%
2023-06-06 0 0.365 0.355 0.365 0.365 0.380 2,187,000 799,785 0.3657 0.307 0.298 0.307 0.307 0.319 2,601,294 0.3075 18.28%
2023-06-05 0 0.400 0.380 0.400 0.395 0.400 24,000 9,585 0.3994 0.259 0.246 0.259 0.256 0.259 37,001 0.2590 0.00%
2023-06-02 0 0.400 0.380 0.400 - - 0 0 - 0.259 0.246 0.259 - - 0 - 0.00%
2023-06-01 0 0.400 0.380 0.400 - - 0 0 - 0.259 0.246 0.259 - - 0 - 0.00%
2023-05-31 0 0.400 0.380 0.400 0.400 0.400 3,000 1,200 0.4000 0.259 0.246 0.259 0.259 0.259 4,625 0.2595 1.27%
2023-05-30 0 0.395 0.380 0.400 0.395 0.400 255,000 100,770 0.3952 0.256 0.246 0.259 0.256 0.259 393,138 0.2563 0.00%
2023-05-29 0 0.395 0.375 0.400 - - 0 0 - 0.256 0.243 0.259 - - 0 - 0.00%
2023-05-25 0 0.395 0.375 0.395 0.395 0.395 30,000 11,850 0.3950 0.256 0.243 0.256 0.256 0.256 46,252 0.2562 0.00%
2023-05-24 0 0.395 0.375 0.395 0.395 0.395 30,000 11,850 0.3950 0.256 0.243 0.256 0.256 0.256 46,252 0.2562 5.33%
2023-05-23 0 0.375 0.375 0.395 - - 0 0 - 0.243 0.243 0.256 - - 0 - 0.00%
2023-05-22 0 0.375 0.375 0.395 0.375 0.395 1,701,000 670,635 0.3943 0.243 0.243 0.256 0.243 0.256 2,622,461 0.2557 -5.06%
2023-05-19 0 0.395 0.395 0.405 - - 0 0 - 0.256 0.256 0.263 - - 0 - 0.00%
2023-05-18 0 0.395 0.390 0.405 - - 0 0 - 0.256 0.253 0.263 - - 0 - 0.00%
2023-05-17 0 0.395 0.390 0.405 - - 0 0 - 0.256 0.253 0.263 - - 0 - 0.00%
2023-05-16 0 0.395 0.395 0.405 - - 0 0 - 0.256 0.256 0.263 - - 0 - 0.00%
2023-05-15 0 0.395 0.390 0.405 0.395 0.395 3,000 1,185 0.3950 0.256 0.253 0.263 0.256 0.256 4,625 0.2562 0.00%
2023-05-12 0 0.395 0.390 0.405 - - 0 0 - 0.256 0.253 0.263 - - 0 - 0.00%
2023-05-11 0 0.395 0.390 0.405 - - 0 0 - 0.256 0.253 0.263 - - 0 - 0.00%
2023-05-10 0 0.395 0.390 0.405 - - 0 0 - 0.256 0.253 0.263 - - 0 - 0.00%
2023-05-09 0 0.395 0.385 0.405 - - 0 0 - 0.256 0.250 0.263 - - 0 - 0.00%
2023-05-08 0 0.395 0.390 0.405 0.395 0.395 2,001,000 790,395 0.3950 0.256 0.253 0.263 0.256 0.256 3,084,977 0.2562 1.28%
2023-05-05 0 0.390 0.385 0.405 - - 0 0 - 0.253 0.250 0.263 - - 0 - 0.00%
2023-05-04 0 0.390 0.385 0.405 - - 0 0 - 0.253 0.250 0.263 - - 0 - 0.00%
2023-05-03 0 0.390 0.385 0.400 0.390 0.390 45,000 17,550 0.3900 0.253 0.250 0.259 0.253 0.253 69,377 0.2530 0.00%
2023-05-02 0 0.390 0.385 0.395 - - 0 0 - 0.253 0.250 0.256 - - 0 - 0.00%
2023-04-28 0 0.390 0.390 0.400 0.385 0.385 3,000 1,155 0.3850 0.253 0.253 0.259 0.250 0.250 4,625 0.2497 0.00%
2023-04-27 0 0.390 0.385 0.400 - - 0 0 - 0.253 0.250 0.259 - - 0 - 0.00%
2023-04-26 0 0.390 0.385 0.400 - - 0 0 - 0.253 0.250 0.259 - - 0 - 0.00%
2023-04-25 0 0.390 0.385 0.400 - - 0 0 - 0.253 0.250 0.259 - - 0 - 0.00%
2023-04-24 0 0.390 0.385 0.400 0.385 0.390 153,000 59,655 0.3899 0.253 0.250 0.259 0.250 0.253 235,883 0.2529 0.00%
2023-04-21 0 0.390 0.385 0.390 0.390 0.390 87,000 33,930 0.3900 0.253 0.250 0.253 0.253 0.253 134,129 0.2530 -1.27%
2023-04-20 0 0.395 0.390 0.395 0.390 0.395 1,722,000 680,175 0.3950 0.256 0.253 0.256 0.253 0.256 2,654,837 0.2562 1.28%
2023-04-19 0 0.390 0.390 0.400 0.390 0.390 45,000 17,550 0.3900 0.253 0.253 0.259 0.253 0.253 69,377 0.2530 0.00%
2023-04-18 0 0.390 0.390 0.395 0.390 0.400 3,594,000 1,402,950 0.3904 0.253 0.253 0.256 0.253 0.259 5,540,933 0.2532 1.30%
2023-04-17 0 0.385 0.385 0.395 0.385 0.390 1,596,000 622,260 0.3899 0.250 0.250 0.256 0.250 0.253 2,460,581 0.2529 -1.28%
2023-04-14 0 0.390 0.380 0.395 - - 2,640,000 1,003,200 0.3800 0.253 0.246 0.256 - - 4,070,134 0.2465 0.00%
2023-04-13 0 0.390 0.385 0.395 0.385 0.390 2,862,000 1,075,710 0.3759 0.253 0.250 0.256 0.250 0.253 4,412,395 0.2438 4.00%
2023-04-12 0 0.375 0.370 0.375 0.375 0.375 2,640,000 990,000 0.3750 0.243 0.240 0.243 0.243 0.243 4,070,134 0.2432 -1.32%
2023-04-11 0 0.380 0.370 0.380 0.380 0.380 639,000 239,655 0.3750 0.246 0.240 0.246 0.246 0.246 985,157 0.2433 2.70%
2023-04-06 0 0.370 0.370 0.380 0.370 0.370 6,000 2,220 0.3700 0.240 0.240 0.246 0.240 0.240 9,250 0.2400 0.00%
2023-04-04 0 0.370 0.370 0.380 - - 0 0 - 0.240 0.240 0.246 - - 0 - 0.00%
2023-04-03 0 0.370 0.370 0.380 0.360 0.375 111,000 41,040 0.3697 0.240 0.240 0.246 0.234 0.243 171,131 0.2398 5.71%
2023-03-31 0 0.350 0.335 0.350 0.355 0.355 9,000 3,195 0.3550 0.227 0.217 0.227 0.230 0.230 13,875 0.2303 0.00%
2023-03-30 0 0.350 0.330 0.355 - - 0 0 - 0.227 0.214 0.230 - - 0 - 0.00%
2023-03-29 0 0.350 0.330 0.355 - - 0 0 - 0.227 0.214 0.230 - - 0 - 0.00%
2023-03-28 0 0.350 0.330 0.355 - - 0 0 - 0.227 0.214 0.230 - - 0 - 0.00%
2023-03-27 0 0.350 0.340 0.355 - - 0 0 - 0.227 0.221 0.230 - - 0 - 0.00%
2023-03-24 0 0.350 0.350 0.355 0.350 0.350 75,000 26,250 0.3500 0.227 0.227 0.230 0.227 0.227 115,629 0.2270 1.45%
2023-03-23 0 0.345 0.340 0.350 - - 18,000 6,120 0.3400 0.224 0.221 0.227 - - 27,751 0.2205 0.00%
2023-03-22 0 0.345 0.340 0.350 - - 0 0 - 0.224 0.221 0.227 - - 0 - 0.00%
2023-03-21 0 0.345 0.345 0.350 0.345 0.345 48,000 16,560 0.3450 0.224 0.224 0.227 0.224 0.224 74,002 0.2238 6.15%
2023-03-20 0 0.325 0.325 0.345 0.325 0.330 24,000 7,875 0.3281 0.211 0.211 0.224 0.211 0.214 37,001 0.2128 -1.52%
2023-03-17 0 0.330 0.330 0.345 0.320 0.350 6,306,000 2,027,580 0.3215 0.214 0.214 0.224 0.208 0.227 9,722,070 0.2086 -7.04%
2023-03-16 0 0.355 0.350 0.375 - - 0 0 - 0.230 0.227 0.243 - - 0 - 0.00%
2023-03-15 0 0.355 0.355 0.375 0.355 0.355 750,000 266,250 0.3550 0.230 0.230 0.243 0.230 0.230 1,156,288 0.2303 0.00%
2023-03-14 0 0.355 0.355 0.375 0.355 0.355 72,000 25,560 0.3550 0.230 0.230 0.243 0.230 0.230 111,004 0.2303 -5.33%
2023-03-13 0 0.375 0.355 0.375 0.375 0.375 18,000 6,750 0.3750 0.243 0.230 0.243 0.243 0.243 27,751 0.2432 0.00%
2023-03-10 0 0.375 0.355 0.375 0.370 0.375 81,000 30,345 0.3746 0.243 0.230 0.243 0.240 0.243 124,879 0.2430 5.63%
2023-03-09 0 0.355 0.355 0.370 - - 0 0 - 0.230 0.230 0.240 - - 0 - 0.00%
2023-03-08 0 0.355 0.355 0.370 0.355 0.355 183,000 64,965 0.3550 0.230 0.230 0.240 0.230 0.230 282,134 0.2303 0.00%
2023-03-07 0 0.355 0.355 0.370 0.355 0.355 636,000 225,780 0.3550 0.230 0.230 0.240 0.230 0.230 980,532 0.2303 1.43%
2023-03-06 0 0.350 0.350 0.370 - - 0 0 - 0.227 0.227 0.240 - - 0 - 0.00%
2023-03-03 0 0.350 0.350 0.370 - - 0 0 - 0.227 0.227 0.240 - - 0 - 0.00%
2023-03-02 0 0.350 0.350 0.375 0.350 0.350 9,000 3,150 0.3500 0.227 0.227 0.243 0.227 0.227 13,875 0.2270 0.00%
2023-03-01 0 0.350 0.350 0.375 - - 0 0 - 0.227 0.227 0.243 - - 0 - 0.00%
2023-02-28 0 0.350 0.350 0.375 0.340 0.365 930,000 317,550 0.3415 0.227 0.227 0.243 0.221 0.237 1,433,797 0.2215 -9.09%
2023-02-27 0 0.385 0.365 0.390 - - 0 0 - 0.250 0.237 0.253 - - 0 - 0.00%
2023-02-24 0 0.385 0.385 0.390 0.375 0.385 18,000 6,840 0.3800 0.250 0.250 0.253 0.243 0.250 27,751 0.2465 4.05%
2023-02-23 0 0.370 0.355 0.375 0.370 0.370 6,000 2,220 0.3700 0.240 0.230 0.243 0.240 0.240 9,250 0.2400 2.78%
2023-02-22 0 0.360 0.355 0.375 - - 0 0 - 0.234 0.230 0.243 - - 0 - 0.00%
2023-02-21 0 0.360 0.355 0.370 0.345 0.390 2,235,000 788,340 0.3527 0.234 0.230 0.240 0.224 0.253 3,445,739 0.2288 -8.86%
2023-02-20 0 0.395 0.390 0.400 0.395 0.400 2,880,000 1,142,820 0.3968 0.256 0.253 0.259 0.256 0.259 4,440,146 0.2574 0.00%
2023-02-17 0 0.395 0.375 0.395 0.395 0.395 6,000 2,370 0.3950 0.256 0.243 0.256 0.256 0.256 9,250 0.2562 3.95%
2023-02-16 0 0.380 0.380 0.385 0.380 0.380 3,000 1,140 0.3800 0.246 0.246 0.250 0.246 0.246 4,625 0.2465 -1.30%
2023-02-15 0 0.385 0.375 0.385 0.385 0.400 1,896,000 757,230 0.3994 0.250 0.243 0.250 0.250 0.259 2,923,096 0.2591 2.67%
2023-02-14 0 0.375 0.370 0.375 0.365 0.400 2,781,000 1,097,355 0.3946 0.243 0.240 0.243 0.237 0.259 4,287,516 0.2559 4.17%
2023-02-13 0 0.360 0.345 0.360 0.365 0.365 9,000 3,285 0.3650 0.234 0.224 0.234 0.237 0.237 13,875 0.2367 0.00%
2023-02-10 0 0.360 0.345 0.370 - - 0 0 - 0.234 0.224 0.240 - - 0 - 0.00%
2023-02-09 0 0.360 0.345 0.360 - - 0 0 - 0.234 0.224 0.234 - - 0 - 0.00%
2023-02-08 0 0.360 0.345 0.360 0.360 0.360 6,000 2,160 0.3600 0.234 0.224 0.234 0.234 0.234 9,250 0.2335 0.00%
2023-02-07 0 0.360 0.345 0.360 - - 0 0 - 0.234 0.224 0.234 - - 0 - -1.37%
2023-02-06 0 0.365 0.345 0.365 0.365 0.365 30,000 10,950 0.3650 0.237 0.224 0.237 0.237 0.237 46,252 0.2367 1.39%
2023-02-03 0 0.360 0.345 0.360 - - 0 0 - 0.234 0.224 0.234 - - 0 - 0.00%
2023-02-02 0 0.360 0.350 0.360 0.340 0.370 66,000 23,325 0.3534 0.234 0.227 0.234 0.221 0.240 101,753 0.2292 1.41%
2023-02-01 0 0.355 0.340 0.360 0.350 0.355 81,000 28,725 0.3546 0.230 0.221 0.234 0.227 0.230 124,879 0.2300 5.97%
2023-01-31 0 0.335 0.330 0.350 0.330 0.345 120,000 40,500 0.3375 0.217 0.214 0.227 0.214 0.224 185,006 0.2189 1.52%
2023-01-30 0 0.330 0.325 0.345 - - 0 0 - 0.214 0.211 0.224 - - 0 - 0.00%
2023-01-27 0 0.330 0.325 0.345 - - 0 0 - 0.214 0.211 0.224 - - 0 - 0.00%
2023-01-26 0 0.330 0.330 0.345 - - 0 0 - 0.214 0.214 0.224 - - 0 - 1.54%
2023-01-20 0 0.325 0.325 0.345 - - 0 0 - 0.211 0.211 0.224 - - 0 - 0.00%
2023-01-19 0 0.325 0.325 0.345 - - 0 0 - 0.211 0.211 0.224 - - 0 - 0.00%
2023-01-18 0 0.325 0.325 0.345 0.320 0.325 12,000 3,870 0.3225 0.211 0.211 0.224 0.208 0.211 18,501 0.2092 0.00%
2023-01-17 0 0.325 0.320 0.350 0.325 0.325 18,000 5,850 0.3250 0.211 0.208 0.227 0.211 0.211 27,751 0.2108 -2.99%
2023-01-16 0 0.335 0.335 0.350 0.330 0.345 42,000 14,130 0.3364 0.217 0.217 0.227 0.214 0.224 64,752 0.2182 -4.29%
2023-01-13 0 0.350 0.345 0.350 - - 0 0 - 0.227 0.224 0.227 - - 0 - -2.78%
2023-01-12 0 0.360 0.345 0.360 0.360 0.365 1,206,000 440,160 0.3650 0.234 0.224 0.234 0.234 0.237 1,859,311 0.2367 5.88%
2023-01-11 0 0.340 0.335 0.360 0.340 0.365 702,000 255,930 0.3646 0.221 0.217 0.234 0.221 0.237 1,082,286 0.2365 -6.85%
2023-01-10 0 0.365 0.340 0.365 0.350 0.365 1,416,000 512,865 0.3622 0.237 0.221 0.237 0.227 0.237 2,183,072 0.2349 4.29%
2023-01-09 0 0.350 0.330 0.350 0.320 0.350 240,000 79,755 0.3323 0.227 0.214 0.227 0.208 0.227 370,012 0.2155 12.90%
2023-01-06 0 0.310 0.300 0.320 - - 0 0 - 0.201 0.195 0.208 - - 0 - 0.00%
2023-01-05 0 0.310 0.300 0.320 - - 0 0 - 0.201 0.195 0.208 - - 0 - 0.00%
2023-01-04 0 0.310 0.300 0.320 - - 0 0 - 0.201 0.195 0.208 - - 0 - 0.00%
2023-01-03 0 0.310 0.300 0.320 0.305 0.305 111,000 33,855 0.3050 0.201 0.195 0.208 0.198 0.198 171,131 0.1978 0.00%
2022-12-30 0 0.310 0.300 0.315 - - 0 0 - 0.201 0.195 0.204 - - 0 - 0.00%
2022-12-29 0 0.310 0.305 0.320 0.305 0.310 210,000 64,125 0.3054 0.201 0.198 0.208 0.198 0.201 323,761 0.1981 -1.59%
2022-12-28 0 0.315 0.310 0.315 0.300 0.315 87,000 26,820 0.3083 0.204 0.201 0.204 0.195 0.204 134,129 0.2000 3.28%
2022-12-23 0 0.305 0.300 0.315 0.300 0.300 3,000 900 0.3000 0.198 0.195 0.204 0.195 0.195 4,625 0.1946 0.00%
2022-12-22 0 0.305 0.300 0.305 0.305 0.305 255,000 77,775 0.3050 0.198 0.195 0.198 0.198 0.198 393,138 0.1978 0.00%
2022-12-21 0 0.305 0.300 0.315 - - 0 0 - 0.198 0.195 0.204 - - 0 - 0.00%
2022-12-20 0 0.305 0.300 0.315 - - 0 0 - 0.198 0.195 0.204 - - 0 - 0.00%
2022-12-19 0 0.305 0.300 0.315 0.305 0.305 600,000 183,000 0.3050 0.198 0.195 0.204 0.198 0.198 925,030 0.1978 -1.61%
2022-12-16 0 0.310 0.300 0.315 0.305 0.305 87,000 26,535 0.3050 0.201 0.195 0.204 0.198 0.198 134,129 0.1978 0.00%
2022-12-15 0 0.310 0.300 0.315 - - 0 0 - 0.201 0.195 0.204 - - 0 - 1.64%
2022-12-14 0 0.305 0.300 0.310 0.295 0.295 720,000 212,400 0.2950 0.198 0.195 0.201 0.191 0.191 1,110,037 0.1913 -1.61%
2022-12-13 0 0.310 0.305 0.315 - - 0 0 - 0.201 0.198 0.204 - - 0 - 0.00%
2022-12-12 0 0.310 0.300 0.315 - - 0 0 - 0.201 0.195 0.204 - - 0 - 0.00%
2022-12-09 0 0.310 0.300 0.310 - - 18,000 5,580 0.3100 0.201 0.195 0.201 - - 27,751 0.2011 0.00%
2022-12-08 0 0.310 0.305 0.310 0.310 0.310 612,000 189,720 0.3100 0.201 0.198 0.201 0.201 0.201 943,531 0.2011 1.64%
2022-12-07 0 0.305 0.305 0.310 0.300 0.300 21,000 6,300 0.3000 0.198 0.198 0.201 0.195 0.195 32,376 0.1946 1.67%
2022-12-06 0 0.300 0.300 0.305 0.285 0.305 678,000 198,690 0.2931 0.195 0.195 0.198 0.185 0.198 1,045,284 0.1901 -6.25%
2022-12-05 0 0.320 0.320 0.325 0.300 0.320 687,000 216,480 0.3151 0.208 0.208 0.211 0.195 0.208 1,059,160 0.2044 0.00%
2022-12-02 0 0.320 0.315 0.320 - - 0 0 - 0.208 0.204 0.208 - - 0 - 0.00%
2022-12-01 0 0.320 0.315 0.320 - - 0 0 - 0.208 0.204 0.208 - - 0 - 0.00%
2022-11-30 0 0.320 0.315 0.320 - - 0 0 - 0.208 0.204 0.208 - - 0 - 0.00%
2022-11-29 0 0.320 0.315 0.320 0.320 0.320 243,000 77,760 0.3200 0.208 0.204 0.208 0.208 0.208 374,637 0.2076 0.00%
2022-11-28 0 0.320 0.310 0.320 - - 0 0 - 0.208 0.201 0.208 - - 0 - 0.00%
2022-11-25 0 0.320 0.315 0.320 0.320 0.320 60,000 19,200 0.3200 0.208 0.204 0.208 0.208 0.208 92,503 0.2076 0.00%
2022-11-24 0 0.320 0.315 0.320 - - 0 0 - 0.208 0.204 0.208 - - 0 - 0.00%
2022-11-23 0 0.320 0.315 0.320 - - 0 0 - 0.208 0.204 0.208 - - 0 - 0.00%
2022-11-22 0 0.320 0.315 0.320 - - 0 0 - 0.208 0.204 0.208 - - 0 - 0.00%
2022-11-21 0 0.320 0.315 0.335 - - 0 0 - 0.208 0.204 0.217 - - 0 - 0.00%
2022-11-18 0 0.320 0.315 0.340 0.320 0.320 63,000 20,160 0.3200 0.208 0.204 0.221 0.208 0.208 97,128 0.2076 -1.54%
2022-11-17 0 0.325 0.320 0.335 - - 0 0 - 0.211 0.208 0.217 - - 0 - 0.00%
2022-11-16 0 0.325 0.325 0.340 - - 6,000 1,950 0.3250 0.211 0.211 0.221 - - 9,250 0.2108 0.00%
2022-11-15 0 0.325 0.325 0.345 - - 0 0 - 0.211 0.211 0.224 - - 0 - 0.00%
2022-11-14 0 0.325 0.320 0.345 0.325 0.325 9,000 2,925 0.3250 0.211 0.208 0.224 0.211 0.211 13,875 0.2108 0.00%
2022-11-11 0 0.325 0.320 0.355 0.320 0.355 327,000 115,335 0.3527 0.211 0.208 0.230 0.208 0.230 504,142 0.2288 1.56%
2022-11-10 0 0.320 0.315 0.340 0.320 0.320 6,000 1,920 0.3200 0.208 0.204 0.221 0.208 0.208 9,250 0.2076 -5.88%
2022-11-09 0 0.340 0.315 0.350 - - 0 0 - 0.221 0.204 0.227 - - 0 - 0.00%
2022-11-08 0 0.340 0.320 0.350 - - 0 0 - 0.221 0.208 0.227 - - 0 - 0.00%
2022-11-07 0 0.340 0.320 0.340 0.305 0.345 354,000 121,410 0.3430 0.221 0.208 0.221 0.198 0.224 545,768 0.2225 7.94%
2022-11-04 0 0.315 0.310 0.335 0.310 0.310 60,000 18,600 0.3100 0.204 0.201 0.217 0.201 0.201 92,503 0.2011 -1.56%
2022-11-03 0 0.320 0.305 0.340 - - 0 0 - 0.208 0.198 0.221 - - 0 - 0.00%
2022-11-02 0 0.320 0.305 0.320 - - 0 0 - 0.208 0.198 0.208 - - 0 - -3.03%
2022-11-01 0 0.330 0.305 0.330 0.310 0.330 411,000 133,830 0.3256 0.214 0.198 0.214 0.201 0.214 633,646 0.2112 3.13%
2022-10-31 0 0.320 0.310 0.340 0.320 0.325 912,000 291,900 0.3201 0.208 0.201 0.221 0.208 0.211 1,406,046 0.2076 -3.03%
2022-10-28 0 0.330 0.310 0.330 - - 0 0 - 0.214 0.201 0.214 - - 0 - 0.00%
2022-10-27 0 0.330 0.310 0.330 0.315 0.350 1,701,000 571,155 0.3358 0.214 0.201 0.214 0.204 0.227 2,622,461 0.2178 11.86%
2022-10-26 0 0.295 0.290 0.320 - - 0 0 - 0.191 0.188 0.208 - - 0 - 0.00%
2022-10-25 0 0.295 0.295 0.315 0.295 0.320 522,000 165,555 0.3172 0.191 0.191 0.204 0.191 0.208 804,777 0.2057 -1.67%
2022-10-24 0 0.300 0.295 0.300 0.300 0.320 183,000 56,820 0.3105 0.195 0.191 0.195 0.195 0.208 282,134 0.2014 -9.09%
2022-10-21 0 0.330 0.320 0.350 0.330 0.355 318,000 111,690 0.3512 0.214 0.208 0.227 0.214 0.230 490,266 0.2278 -7.04%
2022-10-20 0 0.355 0.325 0.355 0.355 0.355 507,000 179,985 0.3550 0.230 0.211 0.230 0.230 0.230 781,651 0.2303 0.00%
2022-10-19 0 0.355 0.325 0.355 - - 0 0 - 0.230 0.211 0.230 - - 0 - 0.00%
2022-10-18 0 0.355 0.325 0.360 0.355 0.355 198,000 70,290 0.3550 0.230 0.211 0.234 0.230 0.230 305,260 0.2303 0.00%
2022-10-17 0 0.355 0.330 0.355 0.345 0.360 801,000 282,840 0.3531 0.230 0.214 0.230 0.224 0.234 1,234,916 0.2290 9.23%
2022-10-14 0 0.325 0.320 0.345 0.320 0.320 15,000 4,800 0.3200 0.211 0.208 0.224 0.208 0.208 23,126 0.2076 -7.14%
2022-10-13 0 0.350 0.310 0.350 0.300 0.365 1,434,000 510,885 0.3563 0.227 0.201 0.227 0.195 0.237 2,210,823 0.2311 16.67%
2022-10-12 0 0.300 0.285 0.300 0.300 0.300 180,000 54,000 0.3000 0.195 0.185 0.195 0.195 0.195 277,509 0.1946 0.00%
2022-10-11 0 0.300 0.285 0.300 - - 0 0 - 0.195 0.185 0.195 - - 0 - 0.00%
2022-10-10 0 0.300 0.285 0.300 0.280 0.290 54,000 15,390 0.2850 0.195 0.185 0.195 0.182 0.188 83,253 0.1849 -1.64%
2022-10-07 0 0.305 0.290 0.305 - - 0 0 - 0.198 0.188 0.198 - - 0 - 0.00%
2022-10-06 0 0.305 0.295 0.320 0.295 0.295 9,000 2,655 0.2950 0.198 0.191 0.208 0.191 0.191 13,875 0.1913 3.39%
2022-10-05 0 0.295 0.285 0.325 0.280 0.295 24,000 6,855 0.2856 0.191 0.185 0.211 0.182 0.191 37,001 0.1853 -3.28%
2022-10-03 0 0.305 0.290 0.300 - - 9,000 2,700 0.3000 0.198 0.188 0.195 - - 13,875 0.1946 0.00%
2022-09-30 0 0.305 0.300 0.315 - - 0 0 - 0.198 0.195 0.204 - - 0 - 0.00%
2022-09-29 0 0.305 0.300 0.315 - - 0 0 - 0.198 0.195 0.204 - - 0 - 0.00%
2022-09-28 0 0.305 0.300 0.310 0.300 0.310 150,000 46,200 0.3080 0.198 0.195 0.201 0.195 0.201 231,258 0.1998 0.00%
2022-09-27 0 0.305 0.300 0.305 0.305 0.305 30,000 9,150 0.3050 0.198 0.195 0.198 0.198 0.198 46,252 0.1978 -3.17%
2022-09-26 0 0.315 0.305 0.320 - - 0 0 - 0.204 0.198 0.208 - - 0 - 0.00%
2022-09-23 0 0.315 0.305 0.320 - - 0 0 - 0.204 0.198 0.208 - - 0 - 0.00%
2022-09-22 0 0.315 0.305 0.320 - - 0 0 - 0.204 0.198 0.208 - - 0 - 0.00%
2022-09-21 0 0.315 0.305 0.320 - - 0 0 - 0.204 0.198 0.208 - - 0 - 3.28%
2022-09-20 0 0.305 0.305 0.320 - - 0 0 - 0.198 0.198 0.208 - - 0 - 0.00%
2022-09-19 0 0.305 0.305 0.325 0.305 0.320 132,000 40,635 0.3078 0.198 0.198 0.211 0.198 0.208 203,507 0.1997 -6.15%
2022-09-16 0 0.325 0.325 0.330 0.315 0.315 18,000 5,670 0.3150 0.211 0.211 0.214 0.204 0.204 27,751 0.2043 0.00%
2022-09-15 0 0.325 0.315 0.330 0.315 0.325 57,000 18,195 0.3192 0.211 0.204 0.214 0.204 0.211 87,878 0.2070 0.00%
2022-09-14 0 0.325 0.315 0.335 0.320 0.335 105,000 34,425 0.3279 0.211 0.204 0.217 0.208 0.217 161,880 0.2127 -2.99%
2022-09-13 0 0.335 0.330 0.340 0.335 0.345 105,000 35,325 0.3364 0.217 0.214 0.221 0.217 0.224 161,880 0.2182 1.52%
2022-09-09 0 0.330 0.330 0.335 0.325 0.325 3,000 975 0.3250 0.214 0.214 0.217 0.211 0.211 4,625 0.2108 -1.49%
2022-09-08 0 0.335 0.320 0.345 0.335 0.335 24,000 8,040 0.3350 0.217 0.208 0.224 0.217 0.217 37,001 0.2173 0.00%
2022-09-07 0 0.335 0.335 0.340 - - 0 0 - 0.217 0.217 0.221 - - 0 - 0.00%
2022-09-06 0 0.335 0.335 0.345 0.335 0.335 6,000 2,010 0.3350 0.217 0.217 0.224 0.217 0.217 9,250 0.2173 4.69%
2022-09-05 0 0.320 0.320 0.340 0.305 0.330 39,000 12,315 0.3158 0.208 0.208 0.221 0.198 0.214 60,127 0.2048 -8.57%
2022-09-02 0 0.350 0.335 0.355 - - 0 0 - 0.227 0.217 0.230 - - 0 - 0.00%
2022-09-01 0 0.350 0.345 0.355 - - 0 0 - 0.227 0.224 0.230 - - 0 - 0.00%
2022-08-31 0 0.350 0.345 0.355 0.350 0.350 3,000 1,050 0.3500 0.227 0.224 0.230 0.227 0.227 4,625 0.2270 0.00%
2022-08-30 0 0.350 0.345 0.355 - - 0 0 - 0.227 0.224 0.230 - - 0 - 0.00%
2022-08-29 0 0.350 0.345 0.355 - - 0 0 - 0.227 0.224 0.230 - - 0 - 0.00%
2022-08-26 0 0.350 0.345 0.355 - - 0 0 - 0.227 0.224 0.230 - - 0 - 0.00%
2022-08-25 0 0.350 0.330 0.355 0.345 0.350 30,000 10,485 0.3495 0.227 0.214 0.230 0.224 0.227 46,252 0.2267 2.94%
2022-08-24 0 0.340 0.325 0.345 - - 0 0 - 0.221 0.211 0.224 - - 0 - 0.00%
2022-08-23 0 0.340 0.325 0.345 0.340 0.340 633,000 215,220 0.3400 0.221 0.211 0.224 0.221 0.221 975,907 0.2205 3.03%
2022-08-22 0 0.330 0.325 0.345 - - 0 0 - 0.214 0.211 0.224 - - 0 - 0.00%
2022-08-19 0 0.330 0.325 0.350 0.330 0.335 42,000 14,040 0.3343 0.214 0.211 0.227 0.214 0.217 64,752 0.2168 -2.94%
2022-08-18 0 0.340 0.335 0.355 0.340 0.360 585,000 209,895 0.3588 0.221 0.217 0.230 0.221 0.234 901,905 0.2327 1.49%
2022-08-17 0 0.335 0.335 0.355 - - 0 0 - 0.217 0.217 0.230 - - 0 - 0.00%
2022-08-16 0 0.335 0.335 0.355 0.335 0.335 3,000 1,005 0.3350 0.217 0.217 0.230 0.217 0.217 4,625 0.2173 -4.29%
2022-08-15 0 0.350 0.340 0.355 - - 0 0 - 0.227 0.221 0.230 - - 0 - 0.00%
2022-08-12 0 0.350 0.340 0.355 0.350 0.350 690,000 241,500 0.3500 0.227 0.221 0.230 0.227 0.227 1,063,785 0.2270 2.94%
2022-08-11 0 0.340 0.340 0.355 - - 0 0 - 0.221 0.221 0.230 - - 0 - 0.00%
2022-08-10 0 0.340 0.335 0.355 0.340 0.340 30,000 10,200 0.3400 0.221 0.217 0.230 0.221 0.221 46,252 0.2205 0.00%
2022-08-09 0 0.340 0.340 0.355 0.340 0.345 30,000 10,305 0.3435 0.221 0.221 0.230 0.221 0.224 46,252 0.2228 -5.56%
2022-08-08 0 0.360 0.340 0.365 - - 0 0 - 0.234 0.221 0.237 - - 0 - 0.00%
2022-08-05 0 0.360 0.340 0.365 - - 0 0 - 0.234 0.221 0.237 - - 0 - 0.00%
2022-08-04 0 0.360 0.340 0.360 0.360 0.360 153,000 55,080 0.3600 0.234 0.221 0.234 0.234 0.234 235,883 0.2335 5.88%
2022-08-03 0 0.340 0.335 0.360 0.340 0.360 387,000 137,760 0.3560 0.221 0.217 0.234 0.221 0.234 596,645 0.2309 -2.86%
2022-08-02 0 0.350 0.345 0.365 - - 0 0 - 0.227 0.224 0.237 - - 0 - 0.00%
2022-08-01 0 0.350 0.345 0.365 0.350 0.350 57,000 19,950 0.3500 0.227 0.224 0.237 0.227 0.227 87,878 0.2270 -2.78%
2022-07-29 0 0.360 0.345 0.365 - - 0 0 - 0.234 0.224 0.237 - - 0 - 0.00%
2022-07-28 0 0.360 0.345 0.365 - - 0 0 - 0.234 0.224 0.237 - - 0 - 0.00%
2022-07-27 0 0.360 0.345 0.365 - - 0 0 - 0.234 0.224 0.237 - - 0 - 0.00%
2022-07-26 0 0.360 0.345 0.365 - - 0 0 - 0.234 0.224 0.237 - - 0 - 0.00%
2022-07-25 0 0.360 0.345 0.365 - - 0 0 - 0.234 0.224 0.237 - - 0 - 0.00%
2022-07-22 0 0.360 0.345 0.365 - - 0 0 - 0.234 0.224 0.237 - - 0 - 0.00%
2022-07-21 0 0.360 0.345 0.360 0.360 0.360 219,000 78,840 0.3600 0.234 0.224 0.234 0.234 0.234 337,636 0.2335 0.00%
2022-07-20 0 0.360 0.340 0.365 - - 0 0 - 0.234 0.221 0.237 - - 0 - 0.00%
2022-07-19 0 0.360 0.340 0.360 0.360 0.360 165,000 59,400 0.3600 0.234 0.221 0.234 0.234 0.234 254,383 0.2335 5.88%
2022-07-18 0 0.340 0.340 0.365 0.340 0.350 39,000 13,395 0.3435 0.221 0.221 0.237 0.221 0.227 60,127 0.2228 0.00%
2022-07-15 0 0.340 0.340 0.365 0.340 0.355 123,000 42,900 0.3488 0.221 0.221 0.237 0.221 0.230 189,631 0.2262 -6.85%
2022-07-14 0 0.365 0.355 0.365 0.365 0.365 21,000 7,665 0.3650 0.237 0.230 0.237 0.237 0.237 32,376 0.2367 -1.35%
2022-07-13 0 0.370 0.355 0.370 0.370 0.370 987,000 365,190 0.3700 0.240 0.230 0.240 0.240 0.240 1,521,675 0.2400 0.00%
2022-07-12 0 0.370 0.355 0.370 - - 0 0 - 0.240 0.230 0.240 - - 0 - -1.33%
2022-07-11 0 0.375 0.355 0.375 - - 0 0 - 0.243 0.230 0.243 - - 0 - 0.00%
2022-07-08 0 0.375 0.355 0.375 - - 0 0 - 0.243 0.230 0.243 - - 0 - 0.00%
2022-07-07 0 0.375 0.355 0.375 0.370 0.375 12,000 4,470 0.3725 0.243 0.230 0.243 0.240 0.243 18,501 0.2416 7.14%
2022-07-06 0 0.350 0.345 0.350 0.350 0.360 342,000 119,940 0.3507 0.227 0.224 0.227 0.227 0.234 527,267 0.2275 -7.89%
2022-07-05 0 0.380 0.360 0.385 0.380 0.380 60,000 22,800 0.3800 0.246 0.234 0.250 0.246 0.246 92,503 0.2465 0.00%
2022-07-04 0 0.380 0.365 0.385 0.375 0.380 138,000 52,275 0.3788 0.246 0.237 0.250 0.243 0.246 212,757 0.2457 5.56%
2022-06-30 0 0.360 0.355 0.380 - - 0 0 - 0.234 0.230 0.246 - - 0 - 0.00%
2022-06-29 0 0.360 0.355 0.380 0.360 0.370 90,000 32,715 0.3635 0.234 0.230 0.246 0.234 0.240 138,755 0.2358 -2.70%
2022-06-28 0 0.370 0.370 0.390 0.370 0.375 54,000 20,100 0.3722 0.240 0.240 0.253 0.240 0.243 83,253 0.2414 -1.33%
2022-06-27 0 0.375 0.370 0.390 - - 0 0 - 0.243 0.240 0.253 - - 0 - 0.00%
2022-06-24 0 0.375 0.370 0.400 - - 0 0 - 0.243 0.240 0.259 - - 0 - 0.00%
2022-06-23 0 0.375 0.370 0.400 - - 0 0 - 0.243 0.240 0.259 - - 0 - 0.00%
2022-06-22 0 0.375 0.370 0.400 - - 0 0 - 0.243 0.240 0.259 - - 0 - 0.00%
2022-06-21 0 0.375 0.370 0.385 0.370 0.410 2,628,000 1,060,515 0.4035 0.243 0.240 0.250 0.240 0.266 4,051,633 0.2617 1.35%
2022-06-20 0 0.370 0.345 0.370 0.370 0.370 3,000 1,110 0.3700 0.240 0.224 0.240 0.240 0.240 4,625 0.2400 2.78%
2022-06-17 0 0.360 0.345 0.370 - - 0 0 - 0.234 0.224 0.240 - - 0 - 0.00%
2022-06-16 0 0.360 0.345 0.370 - - 0 0 - 0.234 0.224 0.240 - - 0 - 0.00%
2022-06-15 0 0.360 0.345 0.365 - - 0 0 - 0.234 0.224 0.237 - - 0 - 0.00%
2022-06-14 0 0.360 0.345 0.365 - - 0 0 - 0.234 0.224 0.237 - - 0 - 0.00%
2022-06-13 0 0.360 0.345 0.365 - - 0 0 - 0.234 0.224 0.237 - - 0 - 0.00%
2022-06-10 0 0.360 0.360 0.365 0.360 0.360 9,000 3,240 0.3600 0.234 0.234 0.237 0.234 0.234 13,875 0.2335 0.00%
2022-06-09 0 0.360 0.360 0.365 - - 0 0 - 0.234 0.234 0.237 - - 0 - 0.00%
2022-06-08 0 0.360 0.360 0.365 0.360 0.360 12,000 4,320 0.3600 0.234 0.234 0.237 0.234 0.234 18,501 0.2335 -1.37%
2022-06-07 0 0.365 0.355 0.365 - - 0 0 - 0.237 0.230 0.237 - - 0 - 0.00%
2022-06-06 0 0.365 0.355 0.365 - - 0 0 - 0.237 0.230 0.237 - - 0 - 0.00%
2022-06-02 0 0.365 0.355 0.365 0.365 0.365 6,000 2,190 0.3650 0.237 0.230 0.237 0.237 0.237 9,250 0.2367 1.39%
2022-06-01 0 0.360 0.355 0.365 - - 0 0 - 0.234 0.230 0.237 - - 0 - 0.00%
2022-05-31 0 0.360 0.360 0.365 0.350 0.360 288,000 102,420 0.3556 0.234 0.234 0.237 0.227 0.234 444,015 0.2307 5.27%
2022-05-30 0 0.385 0.380 0.390 - - 0 0 - 0.222 0.219 0.225 - - 0 - 0.00%
2022-05-27 0 0.385 0.385 0.395 - - 0 0 - 0.222 0.222 0.228 - - 0 - 0.00%
2022-05-26 0 0.385 0.385 0.395 - - 0 0 - 0.222 0.222 0.228 - - 0 - 0.00%
2022-05-25 0 0.385 0.385 0.395 0.380 0.385 111,000 42,450 0.3824 0.222 0.222 0.228 0.219 0.222 192,658 0.2203 0.00%
2022-05-24 0 0.385 0.385 0.400 0.385 0.400 210,000 83,910 0.3996 0.222 0.222 0.230 0.222 0.230 364,489 0.2302 -3.75%
2022-05-23 0 0.400 0.385 0.400 0.385 0.400 699,000 279,390 0.3997 0.230 0.222 0.230 0.222 0.230 1,213,227 0.2303 3.90%
2022-05-20 0 0.385 0.385 0.395 0.385 0.390 39,000 15,165 0.3888 0.222 0.222 0.228 0.222 0.225 67,691 0.2240 -1.28%
2022-05-19 0 0.390 0.390 0.395 0.385 0.400 132,000 51,300 0.3886 0.225 0.225 0.228 0.222 0.230 229,107 0.2239 -3.70%
2022-05-18 0 0.405 0.385 0.405 - - 30,000 12,150 0.4050 0.233 0.222 0.233 - - 52,070 0.2333 0.00%
2022-05-17 0 0.405 0.385 0.405 0.405 0.405 51,000 20,655 0.4050 0.233 0.222 0.233 0.233 0.233 88,519 0.2333 0.00%
2022-05-16 0 0.405 0.400 0.405 0.395 0.405 792,000 316,755 0.3999 0.233 0.230 0.233 0.228 0.233 1,374,643 0.2304 5.19%
2022-05-13 0 0.385 0.385 0.395 - - 0 0 - 0.222 0.222 0.228 - - 0 - 0.00%
2022-05-12 0 0.385 0.380 0.395 0.385 0.405 150,000 58,365 0.3891 0.222 0.219 0.228 0.222 0.233 260,349 0.2242 -1.28%
2022-05-11 0 0.390 0.390 0.405 0.390 0.390 30,000 11,700 0.3900 0.225 0.225 0.233 0.225 0.225 52,070 0.2247 -3.70%
2022-05-10 0 0.405 0.390 0.405 0.405 0.410 60,000 24,375 0.4063 0.233 0.225 0.233 0.233 0.236 104,140 0.2341 0.00%
2022-05-06 0 0.405 0.390 0.405 0.405 0.405 90,000 36,450 0.4050 0.233 0.225 0.233 0.233 0.233 156,209 0.2333 3.85%
2022-05-05 0 0.390 0.390 0.410 0.390 0.405 150,000 60,555 0.4037 0.225 0.225 0.236 0.225 0.233 260,349 0.2326 -2.50%
2022-05-04 0 0.400 0.380 0.400 0.385 0.400 1,170,000 463,545 0.3962 0.230 0.219 0.230 0.222 0.230 2,030,723 0.2283 3.90%
2022-05-03 0 0.385 0.385 0.400 0.380 0.380 54,000 20,520 0.3800 0.222 0.222 0.230 0.219 0.219 93,726 0.2189 -1.28%
2022-04-29 0 0.390 0.390 0.400 0.380 0.380 3,000 1,140 0.3800 0.225 0.225 0.230 0.219 0.219 5,207 0.2189 -1.27%
2022-04-28 0 0.395 0.380 0.400 0.395 0.400 399,000 159,300 0.3992 0.228 0.219 0.230 0.228 0.230 692,529 0.2300 1.28%
2022-04-27 0 0.390 0.385 0.400 0.375 0.395 333,000 127,710 0.3835 0.225 0.222 0.230 0.216 0.228 577,975 0.2210 4.00%
2022-04-26 0 0.375 0.375 0.390 0.370 0.370 120,000 44,400 0.3700 0.216 0.216 0.225 0.213 0.213 208,279 0.2132 0.00%
2022-04-25 0 0.375 0.370 0.380 0.375 0.375 240,000 90,000 0.3750 0.216 0.213 0.219 0.216 0.216 416,559 0.2161 -3.85%
2022-04-22 0 0.390 0.370 0.390 - - 0 0 - 0.225 0.213 0.225 - - 0 - 0.00%
2022-04-21 0 0.390 0.370 0.390 0.385 0.390 48,000 18,585 0.3872 0.225 0.213 0.225 0.222 0.225 83,312 0.2231 0.00%
2022-04-20 0 0.390 0.370 0.395 - - 0 0 - 0.225 0.213 0.228 - - 0 - 0.00%
2022-04-19 0 0.390 0.370 0.390 0.385 0.390 72,000 27,750 0.3854 0.225 0.213 0.225 0.222 0.225 124,968 0.2221 1.30%
2022-04-14 0 0.385 0.370 0.385 0.385 0.385 150,000 57,750 0.3850 0.222 0.213 0.222 0.222 0.222 260,349 0.2218 2.67%
2022-04-13 0 0.375 0.375 0.385 0.375 0.375 99,000 37,125 0.3750 0.216 0.216 0.222 0.216 0.216 171,830 0.2161 0.00%
2022-04-12 0 0.375 0.375 0.390 0.365 0.365 15,000 5,475 0.3650 0.216 0.216 0.225 0.210 0.210 26,035 0.2103 -1.32%
2022-04-11 0 0.380 0.365 0.380 - - 0 0 - 0.219 0.210 0.219 - - 0 - 0.00%
2022-04-08 0 0.380 0.370 0.380 0.380 0.380 240,000 91,200 0.3800 0.219 0.213 0.219 0.219 0.219 416,559 0.2189 -1.30%
2022-04-07 0 0.385 0.370 0.385 - - 0 0 - 0.222 0.213 0.222 - - 0 - -1.28%
2022-04-06 0 0.390 0.375 0.390 - - 0 0 - 0.225 0.216 0.225 - - 0 - 0.00%
2022-04-04 0 0.390 0.375 0.390 - - 0 0 - 0.225 0.216 0.225 - - 0 - 0.00%
2022-04-01 0 0.390 0.375 0.390 0.390 0.390 3,000 1,170 0.3900 0.225 0.216 0.225 0.225 0.225 5,207 0.2247 2.63%
2022-03-31 0 0.380 0.375 0.380 0.385 0.385 87,000 33,495 0.3850 0.219 0.216 0.219 0.222 0.222 151,002 0.2218 1.33%
2022-03-30 0 0.375 0.365 0.375 0.365 0.390 507,000 192,615 0.3799 0.216 0.210 0.216 0.210 0.225 879,980 0.2189 7.14%
2022-03-29 0 0.350 0.350 0.370 0.350 0.360 54,000 19,110 0.3539 0.202 0.202 0.213 0.202 0.207 93,726 0.2039 -2.78%
2022-03-28 0 0.360 0.355 0.365 0.360 0.365 438,000 159,840 0.3649 0.207 0.205 0.210 0.207 0.210 760,219 0.2103 0.00%
2022-03-25 0 0.360 0.360 0.380 0.360 0.365 12,000 4,365 0.3638 0.207 0.207 0.219 0.207 0.210 20,828 0.2096 -5.26%
2022-03-24 0 0.380 0.365 0.380 0.370 0.390 318,000 123,705 0.3890 0.219 0.210 0.219 0.213 0.225 551,940 0.2241 5.56%
2022-03-23 0 0.360 0.355 0.360 0.355 0.360 30,000 10,755 0.3585 0.207 0.205 0.207 0.205 0.207 52,070 0.2065 -1.37%
2022-03-22 0 0.365 0.345 0.365 - - 0 0 - 0.210 0.199 0.210 - - 0 - 0.00%
2022-03-21 0 0.365 0.345 0.365 - - 0 0 - 0.210 0.199 0.210 - - 0 - -1.35%
2022-03-18 0 0.370 0.350 0.370 0.375 0.375 114,000 42,750 0.3750 0.213 0.202 0.213 0.216 0.216 197,865 0.2161 5.71%
2022-03-17 0 0.350 0.350 0.370 - - 0 0 - 0.202 0.202 0.213 - - 0 - 0.00%
2022-03-16 0 0.350 0.350 0.365 0.350 0.350 207,000 72,450 0.3500 0.202 0.202 0.210 0.202 0.202 359,282 0.2017 0.00%
2022-03-15 0 0.350 0.345 0.350 0.350 0.350 6,000 2,100 0.3500 0.202 0.199 0.202 0.202 0.202 10,414 0.2017 -2.78%
2022-03-14 0 0.360 0.350 0.360 0.350 0.395 315,000 122,955 0.3903 0.207 0.202 0.207 0.202 0.228 546,733 0.2249 5.88%
2022-03-11 0 0.340 0.335 0.350 0.330 0.340 15,000 4,995 0.3330 0.196 0.193 0.202 0.190 0.196 26,035 0.1919 -2.86%
2022-03-10 0 0.350 0.335 0.355 0.335 0.350 6,000 2,055 0.3425 0.202 0.193 0.205 0.193 0.202 10,414 0.1973 0.00%
2022-03-09 0 0.350 0.340 0.350 - - 0 0 - 0.202 0.196 0.202 - - 0 - 0.00%
2022-03-08 0 0.350 0.330 0.355 - - 0 0 - 0.202 0.190 0.205 - - 0 - 0.00%
2022-03-07 0 0.350 0.330 0.355 - - 0 0 - 0.202 0.190 0.205 - - 0 - 0.00%
2022-03-04 0 0.350 0.330 0.355 - - 0 0 - 0.202 0.190 0.205 - - 0 - 0.00%
2022-03-03 0 0.350 0.330 0.350 0.335 0.350 354,000 122,640 0.3464 0.202 0.190 0.202 0.193 0.202 614,424 0.1996 4.48%
2022-03-02 0 0.335 0.335 0.340 0.335 0.335 3,000 1,005 0.3350 0.193 0.193 0.196 0.193 0.193 5,207 0.1930 -1.47%
2022-03-01 0 0.340 0.335 0.340 0.340 0.340 9,000 3,060 0.3400 0.196 0.193 0.196 0.196 0.196 15,621 0.1959 -2.86%
2022-02-28 0 0.350 0.340 0.350 0.350 0.350 33,000 11,550 0.3500 0.202 0.196 0.202 0.202 0.202 57,277 0.2017 -2.78%
2022-02-25 0 0.360 0.340 0.360 - - 0 0 - 0.207 0.196 0.207 - - 0 - 0.00%
2022-02-24 0 0.360 0.340 0.360 - - 0 0 - 0.207 0.196 0.207 - - 0 - 0.00%
2022-02-23 0 0.360 0.345 0.365 - - 0 0 - 0.207 0.199 0.210 - - 0 - 0.00%
2022-02-22 0 0.360 0.340 0.365 - - 0 0 - 0.207 0.196 0.210 - - 0 - 0.00%
2022-02-21 0 0.360 0.360 0.365 0.360 0.360 6,000 2,160 0.3600 0.207 0.207 0.210 0.207 0.207 10,414 0.2074 2.86%
2022-02-18 0 0.350 0.335 0.360 0.350 0.350 93,000 32,550 0.3500 0.202 0.193 0.207 0.202 0.202 161,416 0.2017 0.00%
2022-02-17 0 0.350 0.350 0.355 - - 0 0 - 0.202 0.202 0.205 - - 0 - 0.00%
2022-02-16 0 0.350 0.350 0.355 - - 0 0 - 0.202 0.202 0.205 - - 0 - 0.00%
2022-02-15 0 0.350 0.350 0.355 0.350 0.355 291,000 103,290 0.3549 0.202 0.202 0.205 0.202 0.205 505,077 0.2045 0.00%
2022-02-14 0 0.350 0.335 0.360 - - 0 0 - 0.202 0.193 0.207 - - 0 - 0.00%
2022-02-11 0 0.350 0.345 0.350 0.340 0.355 180,000 63,765 0.3543 0.202 0.199 0.202 0.196 0.205 312,419 0.2041 2.94%
2022-02-10 0 0.340 0.335 0.340 0.340 0.345 9,000 3,075 0.3417 0.196 0.193 0.196 0.196 0.199 15,621 0.1969 0.00%
2022-02-09 0 0.340 0.335 0.340 - - 0 0 - 0.196 0.193 0.196 - - 0 - 0.00%
2022-02-08 0 0.340 0.335 0.340 0.340 0.340 3,000 1,020 0.3400 0.196 0.193 0.196 0.196 0.196 5,207 0.1959 0.00%
2022-02-07 0 0.340 0.335 0.345 0.335 0.340 210,000 71,355 0.3398 0.196 0.193 0.199 0.193 0.196 364,489 0.1958 1.49%
2022-02-04 0 0.335 0.335 0.345 0.325 0.325 12,000 3,900 0.3250 0.193 0.193 0.199 0.187 0.187 20,828 0.1872 1.52%
2022-01-31 0 0.330 0.320 0.325 0.330 0.330 12,000 3,930 0.3275 0.190 0.184 0.187 0.190 0.190 20,828 0.1887 -4.35%
2022-01-28 0 0.345 0.325 0.350 - - 0 0 - 0.199 0.187 0.202 - - 0 - 0.00%
2022-01-27 0 0.345 0.325 0.350 - - 0 0 - 0.199 0.187 0.202 - - 0 - 0.00%
2022-01-26 0 0.345 0.330 0.350 - - 0 0 - 0.199 0.190 0.202 - - 0 - 0.00%
2022-01-25 0 0.345 0.330 0.350 - - 0 0 - 0.199 0.190 0.202 - - 0 - 0.00%
2022-01-24 0 0.345 0.335 0.350 - - 0 0 - 0.199 0.193 0.202 - - 0 - 0.00%
2022-01-21 0 0.345 0.335 0.350 - - 0 0 - 0.199 0.193 0.202 - - 0 - 0.00%
2022-01-20 0 0.345 0.335 0.350 0.340 0.345 48,000 16,530 0.3444 0.199 0.193 0.202 0.196 0.199 83,312 0.1984 2.99%
2022-01-19 0 0.335 0.335 0.340 - - 0 0 - 0.193 0.193 0.196 - - 0 - 0.00%
2022-01-18 0 0.335 0.335 0.340 0.330 0.330 6,000 1,980 0.3300 0.193 0.193 0.196 0.190 0.190 10,414 0.1901 -1.47%
2022-01-17 0 0.340 0.325 0.340 0.340 0.340 9,000 3,060 0.3400 0.196 0.187 0.196 0.196 0.196 15,621 0.1959 0.00%
2022-01-14 0 0.340 0.340 0.350 - - 0 0 - 0.196 0.196 0.202 - - 0 - 0.00%
2022-01-13 0 0.340 0.340 0.350 - - 0 0 - 0.196 0.196 0.202 - - 0 - 0.00%
2022-01-12 0 0.340 0.340 0.350 0.340 0.340 3,000 1,020 0.3400 0.196 0.196 0.202 0.196 0.196 5,207 0.1959 0.00%
2022-01-11 0 0.340 0.340 0.350 - - 0 0 - 0.196 0.196 0.202 - - 0 - 3.03%
2022-01-10 0 0.330 0.330 0.350 0.330 0.330 3,000 990 0.3300 0.190 0.190 0.202 0.190 0.190 5,207 0.1901 -1.49%
2022-01-07 0 0.335 0.335 0.350 - - 0 0 - 0.193 0.193 0.202 - - 0 - 0.00%
2022-01-06 0 0.335 0.325 0.340 0.335 0.335 9,000 3,015 0.3350 0.193 0.187 0.196 0.193 0.193 15,621 0.1930 0.00%
2022-01-05 0 0.335 0.335 0.350 0.330 0.330 3,000 990 0.3300 0.193 0.193 0.202 0.190 0.190 5,207 0.1901 1.52%
2022-01-04 0 0.330 0.330 0.350 - - 0 0 - 0.190 0.190 0.202 - - 0 - 0.00%
2022-01-03 0 0.330 0.330 0.350 0.330 0.330 60,000 19,800 0.3300 0.190 0.190 0.202 0.190 0.190 104,140 0.1901 -1.49%
2021-12-31 0 0.335 0.330 0.345 0.335 0.335 42,000 14,070 0.3350 0.193 0.190 0.199 0.193 0.193 72,898 0.1930 0.00%
2021-12-30 0 0.335 0.330 0.335 0.335 0.335 18,000 6,030 0.3350 0.193 0.190 0.193 0.193 0.193 31,242 0.1930 1.52%
2021-12-29 0 0.330 0.330 0.345 0.330 0.330 12,000 3,960 0.3300 0.190 0.190 0.199 0.190 0.190 20,828 0.1901 0.00%
2021-12-28 0 0.330 0.330 0.345 - - 0 0 - 0.190 0.190 0.199 - - 0 - 0.00%
2021-12-24 0 0.330 0.330 0.345 0.325 0.325 3,000 975 0.3250 0.190 0.190 0.199 0.187 0.187 5,207 0.1872 -1.49%
2021-12-23 0 0.335 0.330 0.335 0.330 0.335 48,000 16,020 0.3338 0.193 0.190 0.193 0.190 0.193 83,312 0.1923 -1.47%
2021-12-22 0 0.340 0.335 0.360 - - 0 0 - 0.196 0.193 0.207 - - 0 - 0.00%
2021-12-21 0 0.340 0.340 0.355 - - 0 0 - 0.196 0.196 0.205 - - 0 - 0.00%
2021-12-20 0 0.340 0.340 0.355 0.340 0.340 270,000 91,800 0.3400 0.196 0.196 0.205 0.196 0.196 468,628 0.1959 -1.45%
2021-12-17 0 0.345 0.345 0.355 - - 0 0 - 0.199 0.199 0.205 - - 0 - 0.00%
2021-12-16 0 0.345 0.335 0.355 - - 0 0 - 0.199 0.193 0.205 - - 0 - 0.00%
2021-12-15 0 0.345 0.345 0.355 0.340 0.345 141,000 48,180 0.3417 0.199 0.199 0.205 0.196 0.199 244,728 0.1969 -1.43%
2021-12-14 0 0.350 0.345 0.370 - - 0 0 - 0.202 0.199 0.213 - - 0 - 0.00%
2021-12-13 0 0.350 0.350 0.360 0.350 0.360 6,000 2,130 0.3550 0.202 0.202 0.207 0.202 0.207 10,414 0.2045 -2.78%
2021-12-10 0 0.360 0.360 0.370 - - 0 0 - 0.207 0.207 0.213 - - 0 - 0.00%
2021-12-09 0 0.360 0.360 0.370 - - 0 0 - 0.207 0.207 0.213 - - 0 - 0.00%
2021-12-08 0 0.360 0.360 0.370 0.350 0.360 858,000 307,890 0.3588 0.207 0.207 0.213 0.202 0.207 1,489,197 0.2067 0.00%
2021-12-07 0 0.360 0.360 0.375 0.360 0.360 450,000 162,000 0.3600 0.207 0.207 0.216 0.207 0.207 781,047 0.2074 -4.00%
2021-12-06 0 0.375 0.360 0.380 - - 0 0 - 0.216 0.207 0.219 - - 0 - 0.00%
2021-12-03 0 0.375 0.360 0.375 0.375 0.375 6,000 2,250 0.3750 0.216 0.207 0.216 0.216 0.216 10,414 0.2161 -1.32%
2021-12-02 0 0.380 0.360 0.380 0.380 0.380 3,000 1,140 0.3800 0.219 0.207 0.219 0.219 0.219 5,207 0.2189 0.00%
2021-12-01 0 0.380 0.365 0.385 0.365 0.380 24,000 9,000 0.3750 0.219 0.210 0.222 0.210 0.219 41,656 0.2161 4.11%
2021-11-30 0 0.365 0.355 0.365 0.360 0.365 600,000 217,800 0.3630 0.210 0.205 0.210 0.207 0.210 1,041,396 0.2091 2.82%
2021-11-29 0 0.355 0.355 0.375 0.355 0.355 3,000 1,065 0.3550 0.205 0.205 0.216 0.205 0.205 5,207 0.2045 0.00%
2021-11-26 0 0.355 0.355 0.370 0.355 0.370 99,000 36,015 0.3638 0.205 0.205 0.213 0.205 0.213 171,830 0.2096 -5.33%
2021-11-25 0 0.375 0.370 0.385 0.375 0.375 48,000 18,000 0.3750 0.216 0.213 0.222 0.216 0.216 83,312 0.2161 1.35%
2021-11-24 0 0.370 0.370 0.385 0.365 0.375 102,000 37,725 0.3699 0.213 0.213 0.222 0.210 0.216 177,037 0.2131 0.00%
2021-11-23 0 0.370 0.370 0.375 - - 0 0 - 0.213 0.213 0.216 - - 0 - 0.00%
2021-11-22 0 0.370 0.370 0.380 0.365 0.365 3,000 1,095 0.3650 0.213 0.213 0.219 0.210 0.210 5,207 0.2103 1.37%
2021-11-19 0 0.365 0.365 0.380 - - 0 0 - 0.210 0.210 0.219 - - 0 - 1.39%
2021-11-18 0 0.360 0.360 0.380 0.355 0.365 240,000 85,905 0.3579 0.207 0.207 0.219 0.205 0.210 416,559 0.2062 -6.49%
2021-11-17 0 0.385 0.365 0.385 - - 0 0 - 0.222 0.210 0.222 - - 0 - 0.00%
2021-11-16 0 0.385 0.365 0.385 0.385 0.385 30,000 11,550 0.3850 0.222 0.210 0.222 0.222 0.222 52,070 0.2218 4.05%
2021-11-15 0 0.370 0.365 0.390 - - 0 0 - 0.213 0.210 0.225 - - 0 - 0.00%
2021-11-12 0 0.370 0.370 0.390 0.370 0.370 48,000 17,760 0.3700 0.213 0.213 0.225 0.213 0.213 83,312 0.2132 0.00%
2021-11-11 0 0.370 0.370 0.390 0.370 0.370 12,000 4,440 0.3700 0.213 0.213 0.225 0.213 0.213 20,828 0.2132 0.00%
2021-11-10 0 0.370 0.370 0.390 0.370 0.370 21,000 7,770 0.3700 0.213 0.213 0.225 0.213 0.213 36,449 0.2132 -2.63%
2021-11-09 0 0.380 0.370 0.380 0.370 0.380 36,000 13,530 0.3758 0.219 0.213 0.219 0.213 0.219 62,484 0.2165 0.00%
2021-11-08 0 0.380 0.380 0.390 0.370 0.380 66,000 24,510 0.3714 0.219 0.219 0.225 0.213 0.219 114,554 0.2140 -2.56%
2021-11-05 0 0.390 0.380 0.400 - - 0 0 - 0.225 0.219 0.230 - - 0 - 0.00%
2021-11-04 0 0.390 0.390 0.400 0.385 0.400 528,000 204,630 0.3876 0.225 0.225 0.230 0.222 0.230 916,429 0.2233 -3.70%
2021-11-03 0 0.405 0.400 0.405 - - 0 0 - 0.233 0.230 0.233 - - 0 - 0.00%
2021-11-02 0 0.405 0.400 0.405 0.405 0.405 6,000 2,430 0.4050 0.233 0.230 0.233 0.233 0.233 10,414 0.2333 0.00%
2021-11-01 0 0.405 0.405 0.420 - - 0 0 - 0.233 0.233 0.242 - - 0 - 0.00%
2021-10-29 0 0.405 0.405 0.420 0.405 0.405 6,000 2,430 0.4050 0.233 0.233 0.242 0.233 0.233 10,414 0.2333 0.00%
2021-10-28 0 0.405 0.405 0.410 0.405 0.405 21,000 8,505 0.4050 0.233 0.233 0.236 0.233 0.233 36,449 0.2333 -1.22%
2021-10-27 0 0.410 0.400 0.410 - - 0 0 - 0.236 0.230 0.236 - - 0 - 0.00%
2021-10-26 0 0.410 0.400 0.410 0.410 0.410 15,475 6,344 0.4100 0.236 0.230 0.236 0.236 0.236 26,859 0.2362 2.50%
2021-10-25 0 0.400 0.395 0.420 0.400 0.400 54,000 21,600 0.4000 0.230 0.228 0.242 0.230 0.230 93,726 0.2305 -2.44%
2021-10-22 0 0.410 0.400 0.410 0.410 0.410 603,000 247,230 0.4100 0.236 0.230 0.236 0.236 0.236 1,046,603 0.2362 1.23%
2021-10-21 0 0.405 0.400 0.415 0.405 0.410 57,000 23,175 0.4066 0.233 0.230 0.239 0.233 0.236 98,933 0.2343 0.00%
2021-10-20 0 0.405 0.405 0.415 0.400 0.405 51,000 20,505 0.4021 0.233 0.233 0.239 0.230 0.233 88,519 0.2316 0.00%
2021-10-19 0 0.405 0.405 0.425 0.405 0.405 3,000 1,215 0.4050 0.233 0.233 0.245 0.233 0.233 5,207 0.2333 -1.22%
2021-10-18 0 0.410 0.405 0.425 0.410 0.430 486,000 201,435 0.4145 0.236 0.233 0.245 0.236 0.248 843,531 0.2388 -3.53%
2021-10-15 0 0.425 0.410 0.425 - - 0 0 - 0.245 0.236 0.245 - - 0 - 0.00%
2021-10-12 0 0.425 0.415 0.425 0.425 0.430 303,000 129,825 0.4285 0.245 0.239 0.245 0.245 0.248 525,905 0.2469 3.66%
2021-10-11 0 0.410 0.410 0.435 - - 0 0 - 0.236 0.236 0.251 - - 0 - 0.00%
2021-10-08 0 0.410 0.410 0.420 0.410 0.410 30,000 12,300 0.4100 0.236 0.236 0.242 0.236 0.236 52,070 0.2362 -1.20%
2021-10-07 0 0.415 0.415 0.435 0.415 0.425 249,000 104,550 0.4199 0.239 0.239 0.251 0.239 0.245 432,179 0.2419 -2.35%
2021-10-06 0 0.425 0.415 0.425 0.415 0.440 876,000 371,760 0.4244 0.245 0.239 0.245 0.239 0.254 1,520,439 0.2445 -3.41%
2021-10-05 0 0.440 0.430 0.440 0.420 0.440 576,000 245,610 0.4264 0.254 0.248 0.254 0.242 0.254 999,741 0.2457 4.76%
2021-10-04 0 0.420 0.420 0.430 0.385 0.430 1,680,000 684,825 0.4076 0.242 0.242 0.248 0.222 0.248 2,915,910 0.2349 9.09%
2021-09-30 0 0.385 0.375 0.385 - - 0 0 - 0.222 0.216 0.222 - - 0 - 0.00%
2021-09-29 0 0.385 0.365 0.385 0.365 0.385 129,000 47,955 0.3717 0.222 0.210 0.222 0.210 0.222 223,900 0.2142 1.32%
2021-09-28 0 0.380 0.380 0.390 0.380 0.380 27,000 10,260 0.3800 0.219 0.219 0.225 0.219 0.219 46,863 0.2189 -2.56%
2021-09-27 0 0.390 0.380 0.390 - - 0 0 - 0.225 0.219 0.225 - - 0 - 0.00%
2021-09-24 0 0.390 0.380 0.390 0.380 0.390 51,000 19,590 0.3841 0.225 0.219 0.225 0.219 0.225 88,519 0.2213 1.30%
2021-09-23 0 0.385 0.380 0.385 0.375 0.385 72,000 27,480 0.3817 0.222 0.219 0.222 0.216 0.222 124,968 0.2199 2.67%
2021-09-21 0 0.375 0.375 0.390 0.375 0.375 6,000 2,250 0.3750 0.216 0.216 0.225 0.216 0.216 10,414 0.2161 -1.32%
2021-09-20 0 0.380 0.375 0.380 0.380 0.395 66,000 25,200 0.3818 0.219 0.216 0.219 0.219 0.228 114,554 0.2200 -2.56%
2021-09-17 0 0.390 0.385 0.395 0.390 0.405 90,000 35,565 0.3952 0.225 0.222 0.228 0.225 0.233 156,209 0.2277 -2.50%
2021-09-16 0 0.400 0.385 0.400 0.400 0.400 21,000 8,400 0.4000 0.230 0.222 0.230 0.230 0.230 36,449 0.2305 0.00%
2021-09-15 0 0.400 0.385 0.400 0.400 0.400 6,000 2,400 0.4000 0.230 0.222 0.230 0.230 0.230 10,414 0.2305 2.56%
2021-09-14 0 0.390 0.385 0.400 - - 0 0 - 0.225 0.222 0.230 - - 0 - 0.00%
2021-09-13 0 0.390 0.390 0.400 0.390 0.390 3,000 1,170 0.3900 0.225 0.225 0.230 0.225 0.225 5,207 0.2247 0.00%
2021-09-10 0 0.390 0.390 0.400 0.390 0.390 45,000 17,550 0.3900 0.225 0.225 0.230 0.225 0.225 78,105 0.2247 -1.27%
2021-09-09 0 0.395 0.390 0.405 0.395 0.405 186,000 74,400 0.4000 0.228 0.225 0.233 0.228 0.233 322,833 0.2305 -2.47%
2021-09-08 0 0.405 0.405 0.415 - - 0 0 - 0.233 0.233 0.239 - - 0 - 0.00%
2021-09-07 0 0.405 0.405 0.415 - - 3,000 1,215 0.4050 0.233 0.233 0.239 - - 5,207 0.2333 0.00%
2021-09-06 0 0.405 0.405 0.420 0.405 0.415 15,000 6,195 0.4130 0.233 0.233 0.242 0.233 0.239 26,035 0.2379 0.00%
2021-09-03 0 0.405 0.405 0.410 0.405 0.405 12,000 4,860 0.4050 0.233 0.233 0.236 0.233 0.233 20,828 0.2333 -2.41%
2021-09-02 0 0.415 0.405 0.420 - - 0 0 - 0.239 0.233 0.242 - - 0 - 0.00%
2021-09-01 0 0.415 0.405 0.415 0.410 0.415 87,000 35,940 0.4131 0.239 0.233 0.239 0.236 0.239 151,002 0.2380 -1.19%
2021-08-31 0 0.420 0.405 0.420 0.420 0.420 30,000 12,600 0.4200 0.242 0.233 0.242 0.242 0.242 52,070 0.2420 2.44%
2021-08-30 0 0.410 0.405 0.410 0.410 0.420 177,000 73,230 0.4137 0.236 0.233 0.236 0.236 0.242 307,212 0.2384 -1.20%
2021-08-27 0 0.415 0.415 0.425 0.410 0.410 36,000 14,760 0.4100 0.239 0.239 0.245 0.236 0.236 62,484 0.2362 2.47%
2021-08-26 0 0.405 0.400 0.410 0.405 0.420 93,000 38,355 0.4124 0.233 0.230 0.236 0.233 0.242 161,416 0.2376 0.00%
2021-08-25 0 0.405 0.405 0.415 0.400 0.400 6,000 2,400 0.4000 0.233 0.233 0.239 0.230 0.230 10,414 0.2305 1.25%
2021-08-24 0 0.400 0.400 0.415 0.400 0.420 84,000 34,350 0.4089 0.230 0.230 0.239 0.230 0.242 145,795 0.2356 1.27%
2021-08-23 0 0.395 0.395 0.415 0.395 0.395 171,000 67,545 0.3950 0.228 0.228 0.239 0.228 0.228 296,798 0.2276 0.00%
2021-08-20 0 0.395 0.395 0.405 0.395 0.435 8,712,000 3,478,170 0.3992 0.228 0.228 0.233 0.228 0.251 15,121,075 0.2300 -7.06%
2021-08-19 0 0.425 0.420 0.425 - - 0 0 - 0.245 0.242 0.245 - - 0 - 0.00%
2021-08-18 0 0.425 0.425 0.430 - - 0 0 - 0.245 0.245 0.248 - - 0 - 0.00%
2021-08-17 0 0.425 0.410 0.425 0.420 0.425 33,000 13,875 0.4205 0.245 0.236 0.245 0.242 0.245 57,277 0.2422 0.00%
2021-08-16 0 0.425 0.410 0.430 0.415 0.425 171,000 71,970 0.4209 0.245 0.236 0.248 0.239 0.245 296,798 0.2425 4.94%
2021-08-13 0 0.405 0.400 0.415 - - 0 0 - 0.233 0.230 0.239 - - 0 - 0.00%
2021-08-12 0 0.405 0.405 0.415 0.405 0.405 3,000 1,215 0.4050 0.233 0.233 0.239 0.233 0.233 5,207 0.2333 0.00%
2021-08-11 0 0.405 0.405 0.415 0.405 0.405 174,000 70,470 0.4050 0.233 0.233 0.239 0.233 0.233 302,005 0.2333 0.00%
2021-08-10 0 0.405 0.405 0.415 0.405 0.405 195,000 78,975 0.4050 0.233 0.233 0.239 0.233 0.233 338,454 0.2333 1.25%
2021-08-09 0 0.400 0.400 0.410 0.400 0.405 270,000 108,330 0.4012 0.230 0.230 0.236 0.230 0.233 468,628 0.2312 0.00%
2021-08-06 0 0.400 0.400 0.415 0.400 0.400 42,000 16,800 0.4000 0.230 0.230 0.239 0.230 0.230 72,898 0.2305 -4.76%
2021-08-05 0 0.420 0.405 0.420 0.420 0.420 3,000 1,260 0.4200 0.242 0.233 0.242 0.242 0.242 5,207 0.2420 3.70%
2021-08-04 0 0.405 0.405 0.420 0.400 0.410 120,000 48,315 0.4026 0.233 0.233 0.242 0.230 0.236 208,279 0.2320 -3.57%
2021-08-03 0 0.420 0.410 0.425 - - 0 0 - 0.242 0.236 0.245 - - 0 - 0.00%
2021-08-02 0 0.420 0.410 0.425 0.410 0.420 81,000 33,840 0.4178 0.242 0.236 0.245 0.236 0.242 140,589 0.2407 -4.55%
2021-07-30 0 0.440 0.420 0.440 0.440 0.440 12,000 5,280 0.4400 0.254 0.242 0.254 0.254 0.254 20,828 0.2535 -1.12%
2021-07-29 0 0.445 0.420 0.445 0.415 0.445 240,000 103,845 0.4327 0.256 0.242 0.256 0.239 0.256 416,559 0.2493 7.23%
2021-07-28 0 0.415 0.410 0.415 0.410 0.415 57,000 23,400 0.4105 0.239 0.236 0.239 0.236 0.239 98,933 0.2365 1.22%
2021-07-27 0 0.410 0.405 0.415 0.410 0.450 2,346,000 1,038,240 0.4426 0.236 0.233 0.239 0.236 0.259 4,071,860 0.2550 1.23%
2021-07-26 0 0.405 0.405 0.415 0.405 0.415 66,000 27,150 0.4114 0.233 0.233 0.239 0.233 0.239 114,554 0.2370 -1.22%
2021-07-23 0 0.410 0.410 0.420 0.405 0.440 519,000 215,115 0.4145 0.236 0.236 0.242 0.233 0.254 900,808 0.2388 -4.65%
2021-07-22 0 0.430 0.420 0.430 0.430 0.430 9,000 3,870 0.4300 0.248 0.242 0.248 0.248 0.248 15,621 0.2477 0.00%
2021-07-21 0 0.430 0.410 0.430 0.410 0.430 162,000 69,045 0.4262 0.248 0.236 0.248 0.236 0.248 281,177 0.2456 6.17%
2021-07-20 0 0.405 0.405 0.425 0.405 0.425 123,000 51,195 0.4162 0.233 0.233 0.245 0.233 0.245 213,486 0.2398 -4.71%
2021-07-19 0 0.425 0.410 0.425 0.405 0.430 279,000 117,570 0.4214 0.245 0.236 0.245 0.233 0.248 484,249 0.2428 6.25%
2021-07-16 0 0.400 0.395 0.400 0.390 0.400 225,000 88,140 0.3917 0.230 0.228 0.230 0.225 0.230 390,524 0.2257 2.56%
2021-07-15 0 0.390 0.390 0.405 0.390 0.390 15,000 5,850 0.3900 0.225 0.225 0.233 0.225 0.225 26,035 0.2247 0.00%
2021-07-14 0 0.390 0.390 0.395 0.390 0.390 66,000 25,740 0.3900 0.225 0.225 0.228 0.225 0.225 114,554 0.2247 0.00%
2021-07-13 0 0.390 0.390 0.405 0.390 0.390 48,000 18,720 0.3900 0.225 0.225 0.233 0.225 0.225 83,312 0.2247 0.00%
2021-07-12 0 0.390 0.390 0.400 0.390 0.390 99,000 38,610 0.3900 0.225 0.225 0.230 0.225 0.225 171,830 0.2247 1.30%
2021-07-09 0 0.385 0.385 0.390 0.350 0.385 174,000 64,305 0.3696 0.222 0.222 0.225 0.202 0.222 302,005 0.2129 -4.94%
2021-07-08 0 0.405 0.385 0.415 - - 0 0 - 0.233 0.222 0.239 - - 0 - 0.00%
2021-07-07 0 0.405 0.395 0.415 0.395 0.395 3,000 1,185 0.3950 0.233 0.228 0.239 0.228 0.228 5,207 0.2276 0.00%
2021-07-06 0 0.405 0.395 0.405 - - 0 0 - 0.233 0.228 0.233 - - 0 - 0.00%
2021-07-05 0 0.405 0.395 0.415 - - 0 0 - 0.233 0.228 0.239 - - 0 - 0.00%
2021-07-02 0 0.405 0.400 0.410 0.405 0.410 84,000 34,200 0.4071 0.233 0.230 0.236 0.233 0.236 145,795 0.2346 2.53%
2021-06-30 0 0.395 0.395 0.405 0.395 0.395 72,000 28,440 0.3950 0.228 0.228 0.233 0.228 0.228 124,968 0.2276 0.00%
2021-06-29 0 0.395 0.385 0.405 0.395 0.395 120,000 47,400 0.3950 0.228 0.222 0.233 0.228 0.228 208,279 0.2276 0.00%
2021-06-28 0 0.395 0.395 0.405 0.395 0.400 42,000 16,740 0.3986 0.228 0.228 0.233 0.228 0.230 72,898 0.2296 1.28%
2021-06-25 0 0.390 0.390 0.405 0.390 0.390 147,000 57,330 0.3900 0.225 0.225 0.233 0.225 0.225 255,142 0.2247 0.00%
2021-06-24 0 0.390 0.390 0.395 0.390 0.390 27,000 10,530 0.3900 0.225 0.225 0.228 0.225 0.225 46,863 0.2247 -1.27%
2021-06-23 0 0.395 0.395 0.405 0.390 0.400 126,000 50,265 0.3989 0.228 0.228 0.233 0.225 0.230 218,693 0.2298 -1.25%
2021-06-22 0 0.400 0.395 0.405 0.400 0.405 654,000 261,900 0.4005 0.230 0.228 0.233 0.230 0.233 1,135,122 0.2307 0.00%
2021-06-21 0 0.400 0.400 0.405 0.395 0.410 198,000 78,885 0.3984 0.230 0.230 0.233 0.228 0.236 343,661 0.2295 -2.44%
2021-06-18 0 0.410 0.400 0.410 0.410 0.410 30,000 12,300 0.4100 0.236 0.230 0.236 0.236 0.236 52,070 0.2362 1.23%
2021-06-17 0 0.405 0.395 0.410 0.400 0.410 318,000 129,150 0.4061 0.233 0.228 0.236 0.230 0.236 551,940 0.2340 -3.57%
2021-06-16 0 0.420 0.405 0.420 0.410 0.420 93,000 38,850 0.4177 0.242 0.233 0.242 0.236 0.242 161,416 0.2407 -1.18%
2021-06-15 0 0.425 0.410 0.430 - - 0 0 - 0.245 0.236 0.248 - - 0 - 0.00%
2021-06-11 0 0.425 0.410 0.430 0.425 0.425 3,000 1,275 0.4250 0.245 0.236 0.248 0.245 0.245 5,207 0.2449 0.00%
2021-06-10 0 0.425 0.415 0.430 0.405 0.425 381,000 159,240 0.4180 0.245 0.239 0.248 0.233 0.245 661,287 0.2408 1.19%
2021-06-09 0 0.420 0.415 0.425 0.420 0.430 537,000 227,730 0.4241 0.242 0.239 0.245 0.242 0.248 932,050 0.2443 0.00%
2021-06-08 0 0.420 0.420 0.430 0.420 0.430 363,000 152,730 0.4207 0.242 0.242 0.248 0.242 0.248 630,045 0.2424 0.00%
2021-06-07 0 0.420 0.420 0.440 0.420 0.430 105,000 44,700 0.4257 0.242 0.242 0.254 0.242 0.248 182,244 0.2453 -2.33%
2021-06-04 0 0.430 0.420 0.440 0.425 0.435 63,000 26,955 0.4279 0.248 0.242 0.254 0.245 0.251 109,347 0.2465 -3.37%
2021-06-03 0 0.445 0.420 0.450 0.425 0.445 84,000 35,820 0.4264 0.256 0.242 0.259 0.245 0.256 145,795 0.2457 5.95%
2021-06-02 0 0.420 0.420 0.440 0.420 0.440 54,000 23,445 0.4342 0.242 0.242 0.254 0.242 0.254 93,726 0.2501 -4.55%
2021-06-01 0 0.440 0.430 0.445 0.430 0.460 546,000 240,555 0.4406 0.254 0.248 0.256 0.248 0.265 947,671 0.2538 0.12%
2021-05-31 0 0.480 0.475 0.480 0.465 0.490 1,830,000 877,065 0.4793 0.253 0.251 0.253 0.245 0.258 3,469,110 0.2528 6.67%
2021-05-28 0 0.450 0.445 0.450 0.440 0.460 627,000 281,055 0.4483 0.237 0.235 0.237 0.232 0.243 1,188,597 0.2365 3.45%
2021-05-27 0 0.435 0.435 0.445 0.430 0.440 90,000 39,180 0.4353 0.229 0.229 0.235 0.227 0.232 170,612 0.2296 -2.25%
2021-05-26 0 0.445 0.440 0.445 0.440 0.450 282,000 125,940 0.4466 0.235 0.232 0.235 0.232 0.237 534,584 0.2356 -2.20%
2021-05-25 0 0.455 0.455 0.460 0.445 0.455 111,000 49,980 0.4503 0.240 0.240 0.243 0.235 0.240 210,421 0.2375 2.25%
2021-05-24 0 0.445 0.445 0.455 0.445 0.460 426,000 192,270 0.4513 0.235 0.235 0.240 0.235 0.243 807,563 0.2381 -1.11%
2021-05-21 0 0.450 0.450 0.465 0.450 0.480 780,000 359,625 0.4611 0.237 0.237 0.245 0.237 0.253 1,478,637 0.2432 -1.10%
2021-05-20 0 0.455 0.455 0.460 0.445 0.455 381,000 169,695 0.4454 0.240 0.240 0.243 0.235 0.240 722,257 0.2350 2.25%
2021-05-18 0 0.445 0.435 0.445 0.435 0.450 681,000 302,370 0.4440 0.235 0.229 0.235 0.229 0.237 1,290,964 0.2342 3.49%
2021-05-17 0 0.430 0.430 0.445 0.430 0.465 1,461,000 649,800 0.4448 0.227 0.227 0.235 0.227 0.245 2,769,601 0.2346 -6.52%
2021-05-14 0 0.460 0.460 0.465 0.450 0.490 2,391,000 1,106,220 0.4627 0.243 0.243 0.245 0.237 0.258 4,532,591 0.2441 -6.12%
2021-05-13 0 0.490 0.490 0.500 0.480 0.530 2,631,000 1,297,710 0.4932 0.258 0.258 0.264 0.253 0.280 4,987,556 0.2602 -7.55%
2021-05-12 0 0.530 0.520 0.530 0.420 0.590 26,004,000 13,733,685 0.5281 0.280 0.274 0.280 0.222 0.311 49,295,479 0.2786 32.50%
2021-05-11 0 0.400 0.400 0.410 0.400 0.405 420,000 168,300 0.4007 0.211 0.211 0.216 0.211 0.214 796,189 0.2114 -1.23%
2021-05-10 0 0.405 0.400 0.405 0.400 0.405 924,000 371,190 0.4017 0.214 0.211 0.214 0.211 0.214 1,751,616 0.2119 6.58%
2021-05-07 0 0.380 0.375 0.400 - - 0 0 - 0.200 0.198 0.211 - - 0 - 0.00%
2021-05-06 0 0.380 0.380 0.400 - - 0 0 - 0.200 0.200 0.211 - - 0 - 0.00%
2021-05-05 0 0.380 0.375 0.400 - - 0 0 - 0.200 0.198 0.211 - - 0 - 0.00%
2021-05-04 0 0.380 0.380 0.400 - - 0 0 - 0.200 0.200 0.211 - - 0 - 1.33%
2021-05-03 0 0.375 0.375 0.400 0.375 0.375 12,000 4,500 0.3750 0.198 0.198 0.211 0.198 0.198 22,748 0.1978 -1.32%
2021-04-30 0 0.380 0.370 0.400 0.370 0.380 75,000 28,350 0.3780 0.200 0.195 0.211 0.195 0.200 142,177 0.1994 0.00%
2021-04-29 0 0.380 0.375 0.405 0.380 0.380 108,000 41,040 0.3800 0.200 0.198 0.214 0.200 0.200 204,734 0.2005 -1.30%
2021-04-28 0 0.385 0.380 0.400 - - 0 0 - 0.203 0.200 0.211 - - 0 - 0.00%
2021-04-27 0 0.385 0.375 0.400 0.385 0.385 15,000 5,775 0.3850 0.203 0.198 0.211 0.203 0.203 28,435 0.2031 0.00%
2021-04-26 0 0.385 0.375 0.400 0.385 0.385 33,000 12,705 0.3850 0.203 0.198 0.211 0.203 0.203 62,558 0.2031 2.67%
2021-04-23 0 0.375 0.370 0.400 - - 0 0 - 0.198 0.195 0.211 - - 0 - 0.00%
2021-04-22 0 0.375 0.375 0.405 - - 0 0 - 0.198 0.198 0.214 - - 0 - 0.00%
2021-04-21 0 0.375 0.370 0.405 - - 0 0 - 0.198 0.195 0.214 - - 0 - 0.00%
2021-04-20 0 0.375 0.370 0.405 - - 0 0 - 0.198 0.195 0.214 - - 0 - 0.00%
2021-04-19 0 0.375 0.370 0.405 - - 0 0 - 0.198 0.195 0.214 - - 0 - 0.00%
2021-04-16 0 0.375 0.370 0.400 - - 0 0 - 0.198 0.195 0.211 - - 0 - 0.00%
2021-04-15 0 0.375 0.370 0.405 - - 0 0 - 0.198 0.195 0.214 - - 0 - 0.00%
2021-04-14 0 0.375 0.370 0.405 - - 0 0 - 0.198 0.195 0.214 - - 0 - 0.00%
2021-04-13 0 0.375 0.370 0.400 0.375 0.375 3,000 1,125 0.3750 0.198 0.195 0.211 0.198 0.198 5,687 0.1978 -1.32%
2021-04-12 0 0.380 0.370 0.400 0.380 0.390 333,000 126,855 0.3809 0.200 0.195 0.211 0.200 0.206 631,264 0.2010 0.00%
2021-04-09 0 0.380 0.370 0.400 - - 0 0 - 0.200 0.195 0.211 - - 0 - 0.00%
2021-04-08 0 0.380 0.370 0.405 0.380 0.380 513,000 194,940 0.3800 0.200 0.195 0.214 0.200 0.200 972,488 0.2005 0.00%
2021-04-07 0 0.380 0.375 0.380 0.380 0.405 390,000 150,090 0.3848 0.200 0.198 0.200 0.200 0.214 739,318 0.2030 -6.17%
2021-04-01 0 0.405 0.390 0.405 0.405 0.405 18,000 7,290 0.4050 0.214 0.206 0.214 0.214 0.214 34,122 0.2136 1.25%
2021-03-31 0 0.400 0.390 0.415 - - 0 0 - 0.211 0.206 0.219 - - 0 - 0.00%
2021-03-30 0 0.400 0.395 0.405 0.400 0.405 45,000 18,135 0.4030 0.211 0.208 0.214 0.211 0.214 85,306 0.2126 -1.23%
2021-03-29 0 0.405 0.390 0.405 0.380 0.410 603,000 247,125 0.4098 0.214 0.206 0.214 0.200 0.216 1,143,100 0.2162 6.58%
2021-03-26 0 0.380 0.380 0.410 0.380 0.380 12,000 4,560 0.3800 0.200 0.200 0.216 0.200 0.200 22,748 0.2005 0.00%
2021-03-25 0 0.380 0.380 0.405 0.375 0.380 765,000 288,885 0.3776 0.200 0.200 0.214 0.198 0.200 1,450,202 0.1992 -1.30%
2021-03-24 0 0.385 0.385 0.400 0.385 0.385 3,000 1,155 0.3850 0.203 0.203 0.211 0.203 0.203 5,687 0.2031 0.00%
2021-03-23 0 0.385 0.385 0.400 0.375 0.415 936,000 375,195 0.4008 0.203 0.203 0.211 0.198 0.219 1,774,364 0.2115 2.67%
2021-03-22 0 0.375 0.355 0.380 0.365 0.375 210,000 78,150 0.3721 0.198 0.187 0.200 0.193 0.198 398,095 0.1963 4.17%
2021-03-19 0 0.360 0.350 0.360 0.355 0.360 123,000 44,250 0.3598 0.190 0.185 0.190 0.187 0.190 233,170 0.1898 4.35%
2021-03-18 0 0.345 0.340 0.355 - - 0 0 - 0.182 0.179 0.187 - - 0 - 0.00%
2021-03-17 0 0.345 0.340 0.355 0.345 0.350 96,000 33,315 0.3470 0.182 0.179 0.187 0.182 0.185 181,986 0.1831 2.99%
2021-03-16 0 0.335 0.335 0.350 0.335 0.340 396,000 134,610 0.3399 0.177 0.177 0.185 0.177 0.179 750,693 0.1793 -2.90%
2021-03-15 0 0.345 0.345 0.350 0.345 0.345 3,000 1,035 0.3450 0.182 0.182 0.185 0.182 0.182 5,687 0.1820 0.00%
2021-03-12 0 0.345 0.335 0.345 0.335 0.345 249,000 83,805 0.3366 0.182 0.177 0.182 0.177 0.182 472,026 0.1775 2.99%
2021-03-11 0 0.335 0.330 0.345 0.335 0.335 300,000 100,500 0.3350 0.177 0.174 0.182 0.177 0.177 568,706 0.1767 0.00%
2021-03-10 0 0.335 0.330 0.345 0.330 0.335 87,000 29,130 0.3348 0.177 0.174 0.182 0.174 0.177 164,925 0.1766 1.52%
2021-03-09 0 0.330 0.325 0.345 - - 0 0 - 0.174 0.171 0.182 - - 0 - 0.00%
2021-03-08 0 0.330 0.330 0.345 0.330 0.330 180,000 59,400 0.3300 0.174 0.174 0.182 0.174 0.174 341,224 0.1741 -4.35%
2021-03-05 0 0.345 0.325 0.345 0.330 0.345 213,000 70,335 0.3302 0.182 0.171 0.182 0.174 0.182 403,782 0.1742 4.55%
2021-03-04 0 0.330 0.330 0.345 - - 0 0 - 0.174 0.174 0.182 - - 0 - 0.00%
2021-03-03 0 0.330 0.325 0.345 0.330 0.330 30,000 9,900 0.3300 0.174 0.171 0.182 0.174 0.174 56,871 0.1741 0.00%
2021-03-02 0 0.330 0.325 0.345 - - 0 0 - 0.174 0.171 0.182 - - 0 - 0.00%
2021-03-01 0 0.330 0.325 0.345 - - 0 0 - 0.174 0.171 0.182 - - 0 - 0.00%
2021-02-26 0 0.330 0.325 0.345 - - 0 0 - 0.174 0.171 0.182 - - 0 - 0.00%
2021-02-25 0 0.330 0.325 0.345 0.330 0.330 105,000 34,650 0.3300 0.174 0.171 0.182 0.174 0.174 199,047 0.1741 0.00%
2021-02-24 0 0.330 0.330 0.345 0.330 0.335 147,000 49,080 0.3339 0.174 0.174 0.182 0.174 0.177 278,666 0.1761 -2.94%
2021-02-23 0 0.340 0.335 0.340 0.335 0.340 21,000 7,065 0.3364 0.179 0.177 0.179 0.177 0.179 39,809 0.1775 3.03%
2021-02-22 0 0.330 0.325 0.335 - - 0 0 - 0.174 0.171 0.177 - - 0 - 0.00%
2021-02-19 0 0.330 0.325 0.335 - - 0 0 - 0.174 0.171 0.177 - - 0 - 0.00%
2021-02-18 0 0.330 0.325 0.335 0.330 0.330 300,000 99,000 0.3300 0.174 0.171 0.177 0.174 0.174 568,706 0.1741 1.54%
2021-02-17 0 0.325 0.325 0.330 - - 0 0 - 0.171 0.171 0.174 - - 0 - 1.56%
2021-02-16 0 0.320 0.320 0.335 0.310 0.325 402,000 128,595 0.3199 0.169 0.169 0.177 0.164 0.171 762,067 0.1687 -1.54%
2021-02-11 0 0.325 0.320 0.345 0.325 0.325 219,000 71,175 0.3250 0.171 0.169 0.182 0.171 0.171 415,156 0.1714 0.00%
2021-02-10 0 0.325 0.320 0.345 0.325 0.325 93,000 30,225 0.3250 0.171 0.169 0.182 0.171 0.171 176,299 0.1714 -4.41%
2021-02-09 0 0.340 0.330 0.345 - - 0 0 - 0.179 0.174 0.182 - - 0 - 0.00%
2021-02-08 0 0.340 0.330 0.340 0.340 0.340 90,000 30,600 0.3400 0.179 0.174 0.179 0.179 0.179 170,612 0.1794 4.62%
2021-02-05 0 0.325 0.320 0.335 0.325 0.340 120,000 39,555 0.3296 0.171 0.169 0.177 0.171 0.179 227,483 0.1739 -4.41%
2021-02-04 0 0.340 0.330 0.340 - - 0 0 - 0.179 0.174 0.179 - - 0 - 0.00%
2021-02-03 0 0.340 0.330 0.340 0.340 0.340 249,000 84,660 0.3400 0.179 0.174 0.179 0.179 0.179 472,026 0.1794 0.00%
2021-02-02 0 0.340 0.335 0.340 0.340 0.340 84,000 28,560 0.3400 0.179 0.177 0.179 0.179 0.179 159,238 0.1794 0.00%
2021-02-01 0 0.340 0.330 0.350 - - 0 0 - 0.179 0.174 0.185 - - 0 - 0.00%
2021-01-29 0 0.340 0.330 0.340 - - 0 0 - 0.179 0.174 0.179 - - 0 - -1.45%
2021-01-28 0 0.345 0.330 0.345 - - 0 0 - 0.182 0.174 0.182 - - 0 - -1.43%
2021-01-27 0 0.350 0.335 0.350 0.345 0.350 21,000 7,335 0.3493 0.185 0.177 0.185 0.182 0.185 39,809 0.1843 1.45%
2021-01-26 0 0.345 0.335 0.345 - - 0 0 - 0.182 0.177 0.182 - - 0 - 0.00%
2021-01-25 0 0.345 0.335 0.345 0.335 0.350 915,000 310,215 0.3390 0.182 0.177 0.182 0.177 0.185 1,734,555 0.1788 4.55%
2021-01-22 0 0.330 0.330 0.340 - - 0 0 - 0.174 0.174 0.179 - - 0 - 0.00%
2021-01-21 0 0.330 0.330 0.335 0.330 0.330 9,000 2,970 0.3300 0.174 0.174 0.177 0.174 0.174 17,061 0.1741 0.00%
2021-01-20 0 0.330 0.330 0.335 0.330 0.330 9,000 2,970 0.3300 0.174 0.174 0.177 0.174 0.174 17,061 0.1741 0.00%
2021-01-19 0 0.330 0.330 0.335 0.320 0.320 549,000 175,680 0.3200 0.174 0.174 0.177 0.169 0.169 1,040,733 0.1688 0.00%
2021-01-18 0 0.330 0.330 0.335 0.330 0.330 120,000 39,600 0.3300 0.174 0.174 0.177 0.174 0.174 227,483 0.1741 0.00%
2021-01-15 0 0.330 0.330 0.335 0.325 0.330 135,000 44,115 0.3268 0.174 0.174 0.177 0.171 0.174 255,918 0.1724 1.54%
2021-01-14 0 0.325 0.315 0.330 0.315 0.325 255,000 81,525 0.3197 0.171 0.166 0.174 0.166 0.171 483,401 0.1686 -1.52%
2021-01-13 0 0.330 0.310 0.335 0.310 0.330 417,000 130,845 0.3138 0.174 0.164 0.177 0.164 0.174 790,502 0.1655 0.00%
2021-01-12 0 0.330 0.315 0.335 0.330 0.330 90,000 29,700 0.3300 0.174 0.166 0.177 0.174 0.174 170,612 0.1741 0.00%
2021-01-11 0 0.330 0.315 0.335 0.330 0.330 666,000 219,780 0.3300 0.174 0.166 0.177 0.174 0.174 1,262,528 0.1741 3.13%
2021-01-08 0 0.320 0.315 0.325 0.315 0.320 60,000 19,185 0.3198 0.169 0.166 0.171 0.166 0.169 113,741 0.1687 1.59%
2021-01-07 0 0.315 0.315 0.335 0.315 0.315 6,000 1,890 0.3150 0.166 0.166 0.177 0.166 0.166 11,374 0.1662 0.00%
2021-01-06 0 0.315 0.315 0.320 0.315 0.320 204,000 64,545 0.3164 0.166 0.166 0.169 0.166 0.169 386,720 0.1669 -1.56%
2021-01-05 0 0.320 0.315 0.325 0.315 0.325 312,000 100,275 0.3214 0.169 0.166 0.171 0.166 0.171 591,455 0.1695 -3.03%
2021-01-04 0 0.330 0.325 0.330 0.335 0.335 9,000 3,015 0.3350 0.174 0.171 0.174 0.177 0.177 17,061 0.1767 3.13%
2020-12-31 0 0.320 0.315 0.320 0.320 0.330 141,000 45,450 0.3223 0.169 0.166 0.169 0.169 0.174 267,292 0.1700 -1.54%
2020-12-30 0 0.325 0.320 0.325 0.320 0.330 177,000 57,615 0.3255 0.171 0.169 0.171 0.169 0.174 335,537 0.1717 -2.99%
2020-12-29 0 0.335 0.330 0.335 0.335 0.335 300,000 100,500 0.3350 0.177 0.174 0.177 0.177 0.177 568,706 0.1767 0.00%
2020-12-28 0 0.335 0.335 0.345 0.330 0.335 51,000 16,845 0.3303 0.177 0.177 0.182 0.174 0.177 96,680 0.1742 -1.47%
2020-12-24 0 0.340 0.330 0.345 - - 0 0 - 0.179 0.174 0.182 - - 0 - 0.00%
2020-12-23 0 0.340 0.330 0.350 0.335 0.350 168,000 57,615 0.3429 0.179 0.174 0.185 0.177 0.185 318,476 0.1809 -5.56%
2020-12-22 0 0.360 0.345 0.370 - - 0 0 - 0.190 0.182 0.195 - - 0 - 0.00%
2020-12-21 0 0.360 0.350 0.360 0.340 0.365 363,000 132,090 0.3639 0.190 0.185 0.190 0.179 0.193 688,135 0.1920 1.41%
2020-12-18 0 0.355 0.350 0.360 0.355 0.355 12,000 4,260 0.3550 0.187 0.185 0.190 0.187 0.187 22,748 0.1873 -1.39%
2020-12-17 0 0.360 0.330 0.360 0.340 0.370 543,000 199,200 0.3669 0.190 0.174 0.190 0.179 0.195 1,029,359 0.1935 -1.37%
2020-12-16 0 0.365 0.325 0.365 0.325 0.370 306,000 112,365 0.3672 0.193 0.171 0.193 0.171 0.195 580,081 0.1937 12.31%
2020-12-15 0 0.325 0.325 0.350 0.320 0.335 81,000 26,640 0.3289 0.171 0.171 0.185 0.169 0.177 153,551 0.1735 -1.52%
2020-12-14 0 0.330 0.330 0.365 0.330 0.330 3,000 990 0.3300 0.174 0.174 0.193 0.174 0.174 5,687 0.1741 0.00%
2020-12-11 0 0.330 0.325 0.350 - - 0 0 - 0.174 0.171 0.185 - - 0 - 0.00%
2020-12-10 0 0.330 0.300 0.350 - - 0 0 - 0.174 0.158 0.185 - - 0 - 0.00%
2020-12-09 0 0.330 0.315 0.360 - - 0 0 - 0.174 0.166 0.190 - - 0 - 0.00%
2020-12-08 0 0.330 0.320 0.330 - - 0 0 - 0.174 0.169 0.174 - - 0 - -1.49%
2020-12-07 0 0.335 0.300 0.350 0.335 0.345 771,000 265,275 0.3441 0.177 0.158 0.185 0.177 0.182 1,461,576 0.1815 -1.47%
2020-12-04 0 0.340 0.240 0.360 - - 0 0 - 0.179 0.127 0.190 - - 0 - 0.00%
2020-12-03 0 0.340 0.310 0.360 - - 0 0 - 0.179 0.164 0.190 - - 0 - 0.00%
2020-12-02 0 0.340 0.320 0.340 0.340 0.340 120,000 40,800 0.3400 0.179 0.169 0.179 0.179 0.179 227,483 0.1794 0.00%
2020-12-01 0 0.340 0.250 0.360 - - 0 0 - 0.179 0.132 0.190 - - 0 - 0.00%
2020-11-30 0 0.340 0.310 0.360 0.340 0.350 405,000 137,835 0.3403 0.179 0.164 0.190 0.179 0.185 767,754 0.1795 -1.45%
2020-11-27 0 0.345 0.305 0.360 - - 0 0 - 0.182 0.161 0.190 - - 0 - 0.00%
2020-11-26 0 0.345 0.335 0.345 0.350 0.355 423,000 147,900 0.3496 0.182 0.177 0.182 0.185 0.187 801,876 0.1844 0.00%
2020-11-25 0 0.345 0.330 0.350 0.330 0.350 1,530,000 526,830 0.3443 0.182 0.174 0.185 0.174 0.185 2,900,403 0.1816 -1.43%
2020-11-24 0 0.350 0.330 0.350 0.335 0.350 63,000 21,555 0.3421 0.185 0.174 0.185 0.177 0.185 119,428 0.1805 -2.78%
2020-11-23 0 0.360 0.330 0.360 0.335 0.360 957,000 338,250 0.3534 0.190 0.174 0.190 0.177 0.190 1,814,174 0.1864 -2.70%
2020-11-20 0 0.370 0.335 0.370 0.360 0.370 744,000 271,080 0.3644 0.195 0.177 0.195 0.190 0.195 1,410,392 0.1922 0.00%
2020-11-19 0 0.370 0.335 0.370 - - 0 0 - 0.195 0.177 0.195 - - 0 - 0.00%
2020-11-18 0 0.370 0.330 0.370 - - 0 0 - 0.195 0.174 0.195 - - 0 - 0.00%
2020-11-17 0 0.370 0.340 0.370 0.370 0.370 600,000 222,000 0.3700 0.195 0.179 0.195 0.195 0.195 1,137,413 0.1952 -1.33%
2020-11-16 0 0.375 0.360 0.375 0.355 0.375 30,000 10,965 0.3655 0.198 0.190 0.198 0.187 0.198 56,871 0.1928 1.35%
2020-11-13 0 0.370 0.350 0.370 0.345 0.370 153,000 53,610 0.3504 0.195 0.185 0.195 0.182 0.195 290,040 0.1848 2.78%
2020-11-12 0 0.360 0.320 0.375 0.315 0.340 465,000 150,855 0.3244 0.190 0.169 0.198 0.166 0.179 881,495 0.1711 2.86%
2020-11-11 0 0.350 - 0.355 - - 0 0 - 0.185 - 0.187 - - 0 - 0.00%
2020-11-10 0 0.350 - 0.355 0.350 0.355 147,000 51,750 0.3520 0.185 - 0.187 0.185 0.187 278,666 0.1857 0.00%
2020-11-09 0 0.350 0.340 0.355 0.350 0.360 231,000 81,840 0.3543 0.185 0.179 0.187 0.185 0.190 437,904 0.1869 -6.67%
2020-11-06 0 0.375 0.365 0.405 - - 0 0 - 0.198 0.193 0.214 - - 0 - 0.00%
2020-11-05 0 0.375 0.365 0.375 0.375 0.405 375,000 151,725 0.4046 0.198 0.193 0.198 0.198 0.214 710,883 0.2134 -2.60%
2020-11-04 0 0.385 0.370 0.385 - - 0 0 - 0.203 0.195 0.203 - - 0 - 0.00%
2020-11-03 0 0.385 0.385 0.400 0.385 0.410 318,000 129,885 0.4084 0.203 0.203 0.211 0.203 0.216 602,829 0.2155 5.48%
2020-11-02 0 0.365 0.335 0.365 0.360 0.365 111,000 40,110 0.3614 0.193 0.177 0.193 0.190 0.193 210,421 0.1906 2.82%
2020-10-30 0 0.355 0.355 0.390 0.355 0.360 60,000 21,540 0.3590 0.187 0.187 0.206 0.187 0.190 113,741 0.1894 -1.39%
2020-10-29 0 0.360 0.340 0.390 - - 0 0 - 0.190 0.179 0.206 - - 0 - 0.00%
2020-10-28 0 0.360 0.335 0.360 0.360 0.370 69,000 25,125 0.3641 0.190 0.177 0.190 0.190 0.195 130,802 0.1921 -2.70%
2020-10-27 0 0.370 0.365 0.370 0.370 0.375 30,000 11,220 0.3740 0.195 0.193 0.195 0.195 0.198 56,871 0.1973 -5.13%
2020-10-23 0 0.390 0.385 0.390 - - 0 0 - 0.206 0.203 0.206 - - 0 - -4.88%
2020-10-22 0 0.410 0.385 0.415 - - 0 0 - 0.216 0.203 0.219 - - 0 - 0.00%
2020-10-21 0 0.410 0.385 0.415 - - 0 0 - 0.216 0.203 0.219 - - 0 - 0.00%
2020-10-20 0 0.410 0.380 0.415 0.380 0.410 534,000 216,645 0.4057 0.216 0.200 0.219 0.200 0.216 1,012,298 0.2140 9.33%
2020-10-19 0 0.375 0.360 0.400 0.350 0.375 459,000 164,235 0.3578 0.198 0.190 0.211 0.185 0.198 870,121 0.1887 -6.25%
2020-10-16 0 0.400 0.385 0.400 - - 0 0 - 0.211 0.203 0.211 - - 0 - 0.00%
2020-10-15 0 0.400 0.400 0.440 0.385 0.385 3,000 1,155 0.3850 0.211 0.211 0.232 0.203 0.203 5,687 0.2031 -3.61%
2020-10-14 0 0.415 0.410 0.415 0.410 0.425 720,000 300,375 0.4172 0.219 0.216 0.219 0.216 0.224 1,364,896 0.2201 5.06%
2020-10-12 0 0.395 0.380 0.445 - - 0 0 - 0.208 0.200 0.235 - - 0 - 0.00%
2020-10-09 0 0.395 0.385 0.435 - - 0 0 - 0.208 0.203 0.229 - - 0 - 0.00%
2020-10-08 0 0.395 0.385 0.435 0.395 0.445 1,086,000 477,075 0.4393 0.208 0.203 0.229 0.208 0.235 2,058,718 0.2317 1.28%
2020-10-07 0 0.390 0.375 0.400 - - 0 0 - 0.206 0.198 0.211 - - 0 - 0.00%
2020-10-06 0 0.390 0.375 0.400 - - 0 0 - 0.206 0.198 0.211 - - 0 - 0.00%
2020-10-05 0 0.390 0.385 0.400 0.360 0.390 51,000 19,140 0.3753 0.206 0.203 0.211 0.190 0.206 96,680 0.1980 -2.50%
2020-09-30 0 0.400 0.400 0.410 0.355 0.400 15,000 5,760 0.3840 0.211 0.211 0.216 0.187 0.211 28,435 0.2026 3.90%
2020-09-29 0 0.385 0.335 0.400 - - 0 0 - 0.203 0.177 0.211 - - 0 - 0.00%
2020-09-28 0 0.385 - 0.405 0.385 0.385 75,000 28,875 0.3850 0.203 - 0.214 0.203 0.203 142,177 0.2031 -6.10%
2020-09-25 0 0.410 0.385 0.410 - - 0 0 - 0.216 0.203 0.216 - - 0 - 0.00%
2020-09-24 0 0.410 0.390 0.410 - - 0 0 - 0.216 0.206 0.216 - - 0 - 0.00%
2020-09-23 0 0.410 0.400 0.410 - - 0 0 - 0.216 0.211 0.216 - - 0 - -1.20%
2020-09-22 0 0.415 0.400 0.415 0.415 0.415 117,000 48,555 0.4150 0.219 0.211 0.219 0.219 0.219 221,796 0.2189 0.00%
2020-09-21 0 0.415 0.385 0.415 0.400 0.420 471,000 196,620 0.4175 0.219 0.203 0.219 0.211 0.222 892,869 0.2202 3.75%
2020-09-18 0 0.400 0.400 0.410 0.400 0.410 246,000 100,800 0.4098 0.211 0.211 0.216 0.211 0.216 466,339 0.2162 -2.44%
2020-09-17 0 0.410 0.400 0.410 - - 0 0 - 0.216 0.211 0.216 - - 0 - 0.00%
2020-09-16 0 0.410 0.400 0.415 - - 0 0 - 0.216 0.211 0.219 - - 0 - 0.00%
2020-09-15 0 0.410 0.390 0.410 0.410 0.410 450,000 184,500 0.4100 0.216 0.206 0.216 0.216 0.216 853,060 0.2163 -1.20%
2020-09-14 0 0.415 0.390 0.415 0.405 0.420 900,000 377,475 0.4194 0.219 0.206 0.219 0.214 0.222 1,706,119 0.2212 3.75%
2020-09-11 0 0.400 0.375 0.400 0.400 0.405 2,988,000 1,202,640 0.4025 0.211 0.198 0.211 0.211 0.214 5,664,317 0.2123 -2.44%
2020-09-10 0 0.410 0.375 0.410 0.410 0.415 1,770,000 728,550 0.4116 0.216 0.198 0.216 0.216 0.219 3,355,368 0.2171 1.23%
2020-09-09 0 0.405 0.365 0.415 0.405 0.405 51,000 20,655 0.4050 0.214 0.193 0.219 0.214 0.214 96,680 0.2136 -2.41%
2020-09-08 0 0.415 0.405 0.415 0.405 0.415 1,563,000 642,480 0.4111 0.219 0.214 0.219 0.214 0.219 2,962,961 0.2168 2.47%
2020-09-07 0 0.405 0.385 0.410 0.395 0.410 1,290,000 523,455 0.4058 0.214 0.203 0.216 0.208 0.216 2,445,438 0.2141 5.19%
2020-09-04 0 0.385 0.380 0.385 0.380 0.405 327,000 131,805 0.4031 0.203 0.200 0.203 0.200 0.214 619,890 0.2126 1.32%
2020-09-03 0 0.380 0.380 0.395 0.380 0.410 672,000 274,770 0.4089 0.200 0.200 0.208 0.200 0.216 1,273,903 0.2157 0.00%
2020-09-02 0 0.380 0.375 0.405 0.375 0.385 387,000 148,725 0.3843 0.200 0.198 0.214 0.198 0.203 733,631 0.2027 1.33%
2020-09-01 0 0.375 0.365 0.375 - - 0 0 - 0.198 0.193 0.198 - - 0 - 0.00%
2020-08-31 0 0.375 0.365 0.375 0.380 0.380 18,000 6,840 0.3800 0.198 0.193 0.198 0.200 0.200 34,122 0.2005 -2.60%
2020-08-28 0 0.385 0.370 0.390 0.370 0.385 12,000 4,500 0.3750 0.203 0.195 0.206 0.195 0.203 22,748 0.1978 -1.28%
2020-08-27 0 0.390 0.370 0.410 - - 0 0 - 0.206 0.195 0.216 - - 0 - 0.00%
2020-08-26 0 0.390 0.370 0.405 0.390 0.390 42,000 16,380 0.3900 0.206 0.195 0.214 0.206 0.206 79,619 0.2057 1.30%
2020-08-25 0 0.385 0.385 0.415 0.380 0.390 156,000 59,925 0.3841 0.203 0.203 0.219 0.200 0.206 295,727 0.2026 4.05%
2020-08-24 0 0.370 0.360 0.380 0.370 0.380 99,000 36,960 0.3733 0.195 0.190 0.200 0.195 0.200 187,673 0.1969 -6.33%
2020-08-21 0 0.395 0.370 0.415 - - 0 0 - 0.208 0.195 0.219 - - 0 - 0.00%
2020-08-20 0 0.395 0.375 0.415 - - 0 0 - 0.208 0.198 0.219 - - 0 - 0.00%
2020-08-19 0 0.395 0.365 0.395 - - 0 0 - 0.208 0.193 0.208 - - 0 - 0.00%
2020-08-18 0 0.395 0.375 0.400 - - 0 0 - 0.208 0.198 0.211 - - 0 - 0.00%
2020-08-17 0 0.395 0.395 0.400 0.370 0.395 105,000 39,900 0.3800 0.208 0.208 0.211 0.195 0.208 199,047 0.2005 1.28%
2020-08-14 0 0.390 0.375 0.400 - - 0 0 - 0.206 0.198 0.211 - - 0 - 0.00%
2020-08-13 0 0.390 0.370 0.395 0.370 0.390 450,000 168,915 0.3754 0.206 0.195 0.208 0.195 0.206 853,060 0.1980 0.00%
2020-08-12 0 0.390 0.385 0.390 0.390 0.395 21,000 8,235 0.3921 0.206 0.203 0.206 0.206 0.208 39,809 0.2069 -1.27%
2020-08-11 0 0.395 0.395 0.405 0.395 0.425 342,000 142,095 0.4155 0.208 0.208 0.214 0.208 0.224 648,325 0.2192 -2.47%
2020-08-10 0 0.405 0.385 0.405 0.405 0.405 339,000 137,295 0.4050 0.214 0.203 0.214 0.214 0.214 642,638 0.2136 -1.22%
2020-08-07 0 0.410 0.385 0.410 0.380 0.410 126,000 48,915 0.3882 0.216 0.203 0.216 0.200 0.216 238,857 0.2048 2.50%
2020-08-06 0 0.400 0.390 0.400 0.395 0.425 354,000 148,935 0.4207 0.211 0.206 0.211 0.208 0.224 671,074 0.2219 0.00%
2020-08-05 0 0.400 0.385 0.405 0.400 0.400 3,000 1,200 0.4000 0.211 0.203 0.214 0.211 0.211 5,687 0.2110 0.00%
2020-08-04 0 0.400 0.395 0.410 0.385 0.400 105,000 40,650 0.3871 0.211 0.208 0.216 0.203 0.211 199,047 0.2042 -6.98%
2020-08-03 0 0.430 0.385 0.430 0.395 0.440 369,000 161,340 0.4372 0.227 0.203 0.227 0.208 0.232 699,509 0.2306 13.16%
2020-07-31 0 0.380 0.380 0.395 0.380 0.380 3,000 1,140 0.3800 0.200 0.200 0.208 0.200 0.200 5,687 0.2005 -2.56%
2020-07-30 0 0.390 0.355 0.390 - - 0 0 - 0.206 0.187 0.206 - - 0 - 0.00%
2020-07-29 0 0.390 0.335 0.395 0.385 0.390 2,553,000 995,610 0.3900 0.206 0.177 0.208 0.203 0.206 4,839,692 0.2057 0.00%
2020-07-28 0 0.390 0.285 0.390 0.390 0.395 90,000 35,535 0.3948 0.206 0.150 0.206 0.206 0.208 170,612 0.2083 4.00%
2020-07-27 0 0.375 0.360 0.390 - - 0 0 - 0.198 0.190 0.206 - - 0 - 0.00%
2020-07-24 0 0.375 0.360 0.370 0.375 0.395 9,000 3,435 0.3817 0.198 0.190 0.195 0.198 0.208 17,061 0.2013 -7.41%
2020-07-23 0 0.405 0.395 0.405 0.395 0.405 204,000 82,590 0.4049 0.214 0.208 0.214 0.208 0.214 386,720 0.2136 0.00%
2020-07-22 0 0.405 0.395 0.410 - - 0 0 - 0.214 0.208 0.216 - - 0 - 0.00%
2020-07-21 0 0.405 0.400 0.410 0.395 0.405 246,000 99,090 0.4028 0.214 0.211 0.216 0.208 0.214 466,339 0.2125 -3.57%
2020-07-20 0 0.420 0.400 0.420 0.395 0.440 1,707,000 745,800 0.4369 0.222 0.211 0.222 0.208 0.232 3,235,940 0.2305 5.00%
2020-07-17 0 0.400 0.365 0.460 0.400 0.415 270,000 110,250 0.4083 0.211 0.193 0.243 0.211 0.219 511,836 0.2154 -4.76%
2020-07-16 0 0.420 0.415 0.460 0.420 0.420 3,000 1,260 0.4200 0.222 0.219 0.243 0.222 0.222 5,687 0.2216 1.20%
2020-07-15 0 0.415 0.415 0.465 - - 0 0 - 0.219 0.219 0.245 - - 0 - 0.00%
2020-07-14 0 0.415 0.415 0.465 0.415 0.425 12,000 5,025 0.4188 0.219 0.219 0.245 0.219 0.224 22,748 0.2209 -1.19%
2020-07-13 0 0.420 0.410 0.420 0.380 0.425 30,000 12,330 0.4110 0.222 0.216 0.222 0.200 0.224 56,871 0.2168 1.20%
2020-07-10 0 0.415 0.415 0.445 0.415 0.420 42,000 17,580 0.4186 0.219 0.219 0.235 0.219 0.222 79,619 0.2208 -6.74%
2020-07-09 0 0.445 0.410 0.445 - - 0 0 - 0.235 0.216 0.235 - - 0 - -2.20%
2020-07-08 0 0.455 0.410 0.455 0.455 0.460 6,000 2,745 0.4575 0.240 0.216 0.240 0.240 0.243 11,374 0.2413 7.06%
2020-07-07 0 0.425 0.415 0.465 0.425 0.425 6,000 2,550 0.4250 0.224 0.219 0.245 0.224 0.224 11,374 0.2242 -9.57%
2020-07-06 0 0.470 0.415 0.470 0.405 0.470 1,008,000 452,970 0.4494 0.248 0.219 0.248 0.214 0.248 1,910,854 0.2371 14.63%
2020-07-03 0 0.410 0.405 0.470 0.410 0.475 828,000 387,030 0.4674 0.216 0.214 0.248 0.216 0.251 1,569,630 0.2466 5.13%
2020-07-02 0 0.390 0.385 0.390 0.390 0.410 129,000 52,800 0.4093 0.206 0.203 0.206 0.206 0.216 244,544 0.2159 -1.27%
2020-06-30 0 0.395 0.395 0.405 0.395 0.415 144,000 59,295 0.4118 0.208 0.208 0.214 0.208 0.219 272,979 0.2172 -3.66%
2020-06-29 0 0.410 0.395 0.410 - - 0 0 - 0.216 0.208 0.216 - - 0 - 0.00%
2020-06-26 0 0.410 0.395 0.410 0.400 0.410 303,000 124,200 0.4099 0.216 0.208 0.216 0.211 0.216 574,394 0.2162 1.23%
2020-06-24 0 0.405 0.370 0.405 0.400 0.410 639,000 260,250 0.4073 0.214 0.195 0.214 0.211 0.216 1,211,345 0.2148 6.58%
2020-06-23 0 0.380 0.380 0.410 0.365 0.415 540,000 220,410 0.4082 0.200 0.200 0.216 0.193 0.219 1,023,672 0.2153 -1.30%
2020-06-22 0 0.385 0.345 0.385 - - 0 0 - 0.203 0.182 0.203 - - 0 - -1.28%
2020-06-19 0 0.390 0.345 0.390 0.405 0.415 240,000 99,525 0.4147 0.206 0.182 0.206 0.214 0.219 454,965 0.2188 13.04%
2020-06-18 0 0.345 0.340 0.345 0.335 0.425 378,000 157,605 0.4169 0.182 0.179 0.182 0.177 0.224 716,570 0.2199 2.99%
2020-06-17 0 0.335 0.305 0.335 - - 0 0 - 0.177 0.161 0.177 - - 0 - 0.00%
2020-06-16 0 0.335 0.315 0.335 0.320 0.335 24,000 7,725 0.3219 0.177 0.166 0.177 0.169 0.177 45,497 0.1698 -1.47%
2020-06-15 0 0.340 0.305 0.370 - - 0 0 - 0.179 0.161 0.195 - - 0 - 0.00%
2020-06-12 0 0.340 0.305 0.340 - - 0 0 - 0.179 0.161 0.179 - - 0 - 0.00%
2020-06-11 0 0.340 0.320 0.350 - - 0 0 - 0.179 0.169 0.185 - - 0 - 0.00%
2020-06-10 0 0.340 0.330 0.340 0.330 0.345 15,000 5,100 0.3400 0.179 0.174 0.179 0.174 0.182 28,435 0.1794 -1.45%
2020-06-09 0 0.345 - 0.400 - - 0 0 - 0.182 - 0.211 - - 0 - 0.01%
2020-06-08 0 0.380 0.355 0.395 0.380 0.380 60,000 22,890 0.3815 0.182 0.170 0.189 0.182 0.182 125,295 0.1827 0.00%
2020-06-05 0 0.380 0.350 0.400 0.350 0.380 9,000 3,330 0.3700 0.182 0.168 0.192 0.168 0.182 18,794 0.1772 7.04%
2020-06-04 0 0.355 0.320 0.400 - - 0 0 - 0.170 0.153 0.192 - - 0 - 0.00%
2020-06-03 0 0.355 0.320 0.380 - - 0 0 - 0.170 0.153 0.182 - - 0 - 0.00%
2020-06-02 0 0.355 0.310 0.405 0.355 0.355 6,000 2,130 0.3550 0.170 0.148 0.194 0.170 0.170 12,529 0.1700 0.00%
2020-06-01 0 0.355 0.350 0.390 0.355 0.355 3,000 1,065 0.3550 0.170 0.168 0.187 0.170 0.170 6,265 0.1700 -6.58%
2020-05-29 0 0.380 0.360 0.400 - - 0 0 - 0.182 0.172 0.192 - - 0 - 0.00%
2020-05-28 0 0.380 0.335 0.410 0.340 0.380 183,000 69,285 0.3786 0.182 0.160 0.196 0.163 0.182 382,149 0.1813 2.70%
2020-05-27 0 0.370 0.315 0.415 - - 0 0 - 0.177 0.151 0.199 - - 0 - 0.00%
2020-05-26 0 0.370 0.335 0.415 - - 0 0 - 0.177 0.160 0.199 - - 0 - 0.00%
2020-05-25 0 0.370 0.370 0.415 0.365 0.370 135,000 49,455 0.3663 0.177 0.177 0.199 0.175 0.177 281,913 0.1754 0.00%
2020-05-22 0 0.370 0.370 0.395 0.360 0.370 6,000 2,190 0.3650 0.177 0.177 0.189 0.172 0.177 12,529 0.1748 -7.50%
2020-05-21 0 0.400 0.365 0.400 0.400 0.400 120,000 48,000 0.4000 0.192 0.175 0.192 0.192 0.192 250,590 0.1915 0.00%
2020-05-20 0 0.400 0.365 0.400 - - 0 0 - 0.192 0.175 0.192 - - 0 - 0.00%
2020-05-19 0 0.400 0.355 0.415 0.400 0.400 3,000 1,200 0.4000 0.192 0.170 0.199 0.192 0.192 6,265 0.1915 2.56%
2020-05-18 0 0.390 0.355 0.390 - - 0 0 - 0.187 0.170 0.187 - - 0 - 0.00%
2020-05-15 0 0.390 0.380 0.390 0.390 0.395 9,000 3,540 0.3933 0.187 0.182 0.187 0.187 0.189 18,794 0.1884 -4.88%
2020-05-14 0 0.410 0.395 0.410 - - 0 0 - 0.196 0.189 0.196 - - 0 - 0.00%
2020-05-13 0 0.410 0.395 0.410 0.380 0.410 153,000 62,580 0.4090 0.196 0.189 0.196 0.182 0.196 319,502 0.1959 3.80%
2020-05-12 0 0.395 0.395 0.420 0.385 0.385 3,000 1,155 0.3850 0.189 0.189 0.201 0.184 0.184 6,265 0.1844 -1.25%
2020-05-11 0 0.400 0.395 0.415 0.390 0.420 9,000 3,630 0.4033 0.192 0.189 0.199 0.187 0.201 18,794 0.1931 0.00%
2020-05-08 0 0.400 0.400 0.420 0.365 0.380 9,000 3,330 0.3700 0.192 0.192 0.201 0.175 0.182 18,794 0.1772 0.00%
2020-05-07 0 0.400 0.390 0.400 - - 0 0 - 0.192 0.187 0.192 - - 0 - -3.61%
2020-05-06 0 0.415 0.350 0.415 0.410 0.415 207,000 85,875 0.4149 0.199 0.168 0.199 0.196 0.199 432,267 0.1987 -1.19%
2020-05-05 0 0.420 0.400 0.435 - - 0 0 - 0.201 0.192 0.208 - - 0 - 0.00%
2020-05-04 0 0.420 0.405 0.430 0.415 0.420 429,000 180,165 0.4200 0.201 0.194 0.206 0.199 0.201 895,858 0.2011 0.00%
2020-04-29 0 0.420 0.400 0.430 - - 0 0 - 0.201 0.192 0.206 - - 0 - 0.00%
2020-04-28 0 0.420 0.380 0.435 0.380 0.420 96,000 36,600 0.3813 0.201 0.182 0.208 0.182 0.201 200,472 0.1826 0.00%
2020-04-27 0 0.420 0.400 0.420 0.420 0.425 27,000 11,355 0.4206 0.201 0.192 0.201 0.201 0.204 56,383 0.2014 -6.67%
2020-04-24 0 0.450 0.410 0.450 0.400 0.455 186,000 82,395 0.4430 0.215 0.196 0.215 0.192 0.218 388,414 0.2121 1.12%
2020-04-23 0 0.445 0.410 0.465 0.430 0.465 102,000 47,085 0.4616 0.213 0.196 0.223 0.206 0.223 213,001 0.2211 5.95%
2020-04-22 0 0.420 0.395 0.420 - - 0 0 - 0.201 0.189 0.201 - - 0 - -3.45%
2020-04-21 0 0.435 0.390 0.435 0.395 0.435 9,000 3,705 0.4117 0.208 0.187 0.208 0.189 0.208 18,794 0.1971 7.41%
2020-04-20 0 0.405 0.400 0.430 0.400 0.405 48,000 19,410 0.4044 0.194 0.192 0.206 0.192 0.194 100,236 0.1936 -2.41%
2020-04-17 0 0.415 0.390 0.435 - - 0 0 - 0.199 0.187 0.208 - - 0 - 0.00%
2020-04-16 0 0.415 0.415 0.455 0.410 0.410 6,000 2,460 0.4100 0.199 0.199 0.218 0.196 0.196 12,529 0.1963 -9.78%
2020-04-15 0 0.460 0.415 0.470 - - 0 0 - 0.220 0.199 0.225 - - 0 - 0.00%
2020-04-14 0 0.460 0.415 0.460 - - 0 0 - 0.220 0.199 0.220 - - 0 - 0.00%
2020-04-09 0 0.460 0.420 0.460 - - 0 0 - 0.220 0.201 0.220 - - 0 - 0.00%
2020-04-08 0 0.460 0.410 0.460 0.405 0.460 429,000 196,125 0.4572 0.220 0.196 0.220 0.194 0.220 895,858 0.2189 6.98%
2020-04-07 0 0.430 0.400 0.430 0.430 0.470 1,833,000 832,620 0.4542 0.206 0.192 0.206 0.206 0.225 3,827,756 0.2175 0.00%
2020-04-06 0 0.430 0.390 0.460 - - 0 0 - 0.206 0.187 0.220 - - 0 - 0.00%
2020-04-03 0 0.430 0.390 0.430 0.430 0.430 102,000 43,860 0.4300 0.206 0.187 0.206 0.206 0.206 213,001 0.2059 0.00%
2020-04-02 0 0.430 0.390 0.430 0.430 0.430 30,000 12,900 0.4300 0.206 0.187 0.206 0.206 0.206 62,647 0.2059 -1.15%
2020-04-01 0 0.435 0.430 0.460 - - 0 0 - 0.208 0.206 0.220 - - 0 - 0.00%
2020-03-31 0 0.435 0.405 0.450 - - 0 0 - 0.208 0.194 0.215 - - 0 - 0.00%
2020-03-30 0 0.435 0.435 0.460 0.430 0.435 1,413,000 607,605 0.4300 0.208 0.208 0.220 0.206 0.208 2,950,692 0.2059 -1.14%
2020-03-27 0 0.440 0.440 0.460 - - 0 0 - 0.211 0.211 0.220 - - 0 - 0.00%
2020-03-26 0 0.440 0.415 0.440 - - 0 0 - 0.211 0.199 0.211 - - 0 - 0.00%
2020-03-25 0 0.440 0.440 0.460 0.430 0.440 1,032,000 443,880 0.4301 0.211 0.211 0.220 0.206 0.211 2,155,071 0.2060 0.00%
2020-03-24 0 0.440 0.410 0.440 - - 0 0 - 0.211 0.196 0.211 - - 0 - 0.00%
2020-03-23 0 0.440 0.410 0.440 0.440 0.440 252,000 110,880 0.4400 0.211 0.196 0.211 0.211 0.211 526,238 0.2107 0.00%
2020-03-20 0 0.440 0.400 0.440 - - 0 0 - 0.211 0.192 0.211 - - 0 - 0.00%
2020-03-19 0 0.440 0.385 0.440 0.440 0.440 1,200,000 528,000 0.4400 0.211 0.184 0.211 0.211 0.211 2,505,896 0.2107 2.33%
2020-03-18 0 0.430 0.395 0.455 - - 0 0 - 0.206 0.189 0.218 - - 0 - 0.00%
2020-03-17 0 0.430 0.395 0.440 0.410 0.430 330,000 138,870 0.4208 0.206 0.189 0.211 0.196 0.206 689,121 0.2015 -1.15%
2020-03-16 0 0.435 0.415 0.445 0.420 0.490 1,425,000 641,595 0.4502 0.208 0.199 0.213 0.201 0.235 2,975,751 0.2156 10.13%
2020-03-13 0 0.395 0.350 0.395 0.395 0.395 6,000 2,370 0.3950 0.189 0.168 0.189 0.189 0.189 12,529 0.1892 0.00%
2020-03-12 0 0.395 0.395 0.435 0.390 0.440 1,059,000 464,880 0.4390 0.189 0.189 0.208 0.187 0.211 2,211,453 0.2102 -2.47%
2020-03-11 0 0.405 0.370 0.410 - - 0 0 - 0.194 0.177 0.196 - - 0 - 0.00%
2020-03-10 0 0.405 0.365 0.405 - - 0 0 - 0.194 0.175 0.194 - - 0 - -3.57%
2020-03-09 0 0.420 0.355 0.420 - - 0 0 - 0.201 0.170 0.201 - - 0 - 0.00%
2020-03-06 0 0.420 0.420 0.430 0.420 0.420 12,000 5,040 0.4200 0.201 0.201 0.206 0.201 0.201 25,059 0.2011 0.00%
2020-03-05 0 0.420 0.420 0.430 0.370 0.400 15,000 5,685 0.3790 0.201 0.201 0.206 0.177 0.192 31,324 0.1815 -6.67%
2020-03-04 0 0.450 0.450 0.455 0.385 0.400 6,000 2,355 0.3925 0.215 0.215 0.218 0.184 0.192 12,529 0.1880 3.45%
2020-03-03 0 0.435 0.370 0.435 - - 0 0 - 0.208 0.177 0.208 - - 0 - 0.00%
2020-03-02 0 0.435 0.380 0.450 - - 0 0 - 0.208 0.182 0.215 - - 0 - 0.00%
2020-02-28 0 0.435 0.380 0.450 - - 0 0 - 0.208 0.182 0.215 - - 0 - 0.00%
2020-02-27 0 0.435 0.380 0.475 - - 0 0 - 0.208 0.182 0.227 - - 0 - 0.00%
2020-02-26 0 0.435 0.390 0.435 - - 21,000 9,135 0.4350 0.208 0.187 0.208 - - 43,853 0.2083 0.00%
2020-02-25 0 0.435 0.400 0.435 - - 0 0 - 0.208 0.192 0.208 - - 0 - -1.14%
2020-02-24 0 0.440 0.395 0.445 - - 0 0 - 0.211 0.189 0.213 - - 0 - 0.00%
2020-02-21 0 0.440 0.405 0.440 0.440 0.440 81,000 35,640 0.4400 0.211 0.194 0.211 0.211 0.211 169,148 0.2107 3.53%
2020-02-20 0 0.425 0.400 0.430 0.425 0.425 42,000 17,850 0.4250 0.204 0.192 0.206 0.204 0.204 87,706 0.2035 -1.16%
2020-02-19 0 0.430 0.400 0.450 0.430 0.430 12,000 5,160 0.4300 0.206 0.192 0.215 0.206 0.206 25,059 0.2059 0.00%
2020-02-18 0 0.430 0.410 0.430 - - 0 0 - 0.206 0.196 0.206 - - 0 - 0.00%
2020-02-17 0 0.430 0.400 0.430 0.400 0.430 168,000 67,305 0.4006 0.206 0.192 0.206 0.192 0.206 350,825 0.1918 0.00%
2020-02-14 0 0.430 0.430 0.460 0.420 0.430 87,000 37,350 0.4293 0.206 0.206 0.220 0.201 0.206 181,677 0.2056 0.00%
2020-02-13 0 0.430 0.405 0.430 0.400 0.430 9,000 3,690 0.4100 0.206 0.194 0.206 0.192 0.206 18,794 0.1963 -2.27%
2020-02-12 0 0.440 0.405 0.455 - - 0 0 - 0.211 0.194 0.218 - - 0 - 0.00%
2020-02-11 0 0.440 0.405 0.450 0.440 0.440 48,000 21,120 0.4400 0.211 0.194 0.215 0.211 0.211 100,236 0.2107 -2.22%
2020-02-10 0 0.450 0.410 0.450 - - 0 0 - 0.215 0.196 0.215 - - 0 - -1.10%
2020-02-07 0 0.455 0.410 0.455 - - 0 0 - 0.218 0.196 0.218 - - 0 - 0.00%
2020-02-06 0 0.455 0.410 0.460 0.455 0.455 3,000 1,365 0.4550 0.218 0.196 0.220 0.218 0.218 6,265 0.2179 -1.09%
2020-02-05 0 0.460 0.405 0.460 0.470 0.470 12,000 5,640 0.4700 0.220 0.194 0.220 0.225 0.225 25,059 0.2251 1.10%
2020-02-04 0 0.455 0.385 0.455 0.425 0.455 2,406,000 1,094,400 0.4549 0.218 0.184 0.218 0.204 0.218 5,024,321 0.2178 13.75%
2020-02-03 0 0.400 0.365 0.435 0.350 0.400 9,000 3,450 0.3833 0.192 0.175 0.208 0.168 0.192 18,794 0.1836 0.00%
2020-01-31 0 0.400 0.390 0.405 0.365 0.415 111,000 43,020 0.3876 0.192 0.187 0.194 0.175 0.199 231,795 0.1856 -4.76%
2020-01-30 0 0.420 0.380 0.420 - - 0 0 - 0.201 0.182 0.201 - - 0 - 0.00%
2020-01-29 0 0.420 0.405 0.440 0.400 0.435 486,000 217,290 0.4471 0.201 0.194 0.211 0.192 0.208 1,014,888 0.2141 -7.69%
2020-01-24 0 0.455 0.430 0.465 - - 0 0 - 0.218 0.206 0.223 - - 0 - 0.00%
2020-01-23 0 0.455 0.435 0.455 0.455 0.455 2,400,000 1,092,000 0.4550 0.218 0.208 0.218 0.218 0.218 5,011,792 0.2179 -1.09%
2020-01-22 0 0.460 0.435 0.460 0.460 0.460 30,000 13,800 0.4600 0.220 0.208 0.220 0.220 0.220 62,647 0.2203 1.10%
2020-01-21 0 0.455 0.425 0.455 0.430 0.455 2,046,000 930,780 0.4549 0.218 0.204 0.218 0.206 0.218 4,272,553 0.2179 5.81%
2020-01-20 0 0.430 0.425 0.430 0.430 0.430 3,000 1,290 0.4300 0.206 0.204 0.206 0.206 0.206 6,265 0.2059 0.00%
2020-01-17 0 0.430 0.430 0.475 0.425 0.455 2,334,000 1,061,130 0.4546 0.206 0.206 0.227 0.204 0.218 4,873,968 0.2177 2.38%
2020-01-16 0 0.420 0.420 0.440 0.420 0.425 9,000 3,795 0.4217 0.201 0.201 0.211 0.201 0.204 18,794 0.2019 -6.67%
2020-01-15 0 0.450 0.450 0.480 0.430 0.430 15,000 6,450 0.4300 0.215 0.215 0.230 0.206 0.206 31,324 0.2059 -1.10%
2020-01-14 0 0.455 0.425 0.480 0.455 0.455 540,000 245,700 0.4550 0.218 0.204 0.230 0.218 0.218 1,127,653 0.2179 0.00%
2020-01-13 0 0.455 0.455 0.460 0.435 0.455 18,000 8,010 0.4450 0.218 0.218 0.220 0.208 0.218 37,588 0.2131 0.00%
2020-01-10 0 0.455 0.410 0.460 0.455 0.455 1,467,000 667,485 0.4550 0.218 0.196 0.220 0.218 0.218 3,063,458 0.2179 0.00%
2020-01-09 0 0.455 0.440 0.455 0.450 0.455 234,000 106,350 0.4545 0.218 0.211 0.218 0.215 0.218 488,650 0.2176 0.00%
2020-01-08 0 0.455 0.405 0.460 0.455 0.455 1,200,000 546,000 0.4550 0.218 0.194 0.220 0.218 0.218 2,505,896 0.2179 0.00%
2020-01-07 0 0.455 0.405 0.470 0.440 0.455 1,011,000 459,780 0.4548 0.218 0.194 0.225 0.211 0.218 2,111,217 0.2178 3.41%
2020-01-06 0 0.440 0.405 0.440 - - 0 0 - 0.211 0.194 0.211 - - 0 - 0.00%
2020-01-03 0 0.440 0.420 0.440 0.460 0.460 147,000 67,620 0.4600 0.211 0.201 0.211 0.220 0.220 306,972 0.2203 4.76%
2020-01-02 0 0.420 0.405 0.470 0.420 0.460 303,000 139,260 0.4596 0.201 0.194 0.225 0.201 0.220 632,739 0.2201 -11.58%
2019-12-31 0 0.475 0.400 0.475 0.475 0.475 120,000 57,000 0.4750 0.227 0.192 0.227 0.227 0.227 250,590 0.2275 5.56%
2019-12-30 0 0.450 0.450 0.470 0.450 0.450 6,000 2,700 0.4500 0.215 0.215 0.225 0.215 0.215 12,529 0.2155 0.00%
2019-12-27 0 0.450 0.385 0.450 0.400 0.450 444,000 189,390 0.4266 0.215 0.184 0.215 0.192 0.215 927,182 0.2043 7.14%
2019-12-24 0 0.420 0.415 0.490 - - 0 0 - 0.201 0.199 0.235 - - 0 - 0.00%
2019-12-23 0 0.420 0.410 0.470 0.420 0.470 714,000 304,620 0.4266 0.201 0.196 0.225 0.201 0.225 1,491,008 0.2043 1.20%
2019-12-20 0 0.415 0.395 0.415 0.400 0.420 258,000 106,575 0.4131 0.199 0.189 0.199 0.192 0.201 538,768 0.1978 -1.19%
2019-12-19 0 0.420 0.310 0.420 - - 12,000 4,680 0.3900 0.201 0.148 0.201 - - 25,059 0.1868 0.00%
2019-12-18 0 0.420 0.420 0.430 - - 0 0 - 0.201 0.201 0.206 - - 0 - 0.00%
2019-12-17 0 0.420 0.390 0.420 - - 0 0 - 0.201 0.187 0.201 - - 0 - -2.33%
2019-12-16 0 0.430 0.390 0.450 0.425 0.430 12,000 5,145 0.4288 0.206 0.187 0.215 0.204 0.206 25,059 0.2053 0.00%
2019-12-13 0 0.430 0.390 0.470 - - 0 0 - 0.206 0.187 0.225 - - 0 - 0.00%
2019-12-12 0 0.430 0.390 0.470 - - 0 0 - 0.206 0.187 0.225 - - 0 - 0.00%
2019-12-11 0 0.430 0.420 0.470 0.430 0.430 33,000 14,190 0.4300 0.206 0.201 0.225 0.206 0.206 68,912 0.2059 -7.53%
2019-12-10 0 0.465 0.400 0.470 0.465 0.465 300,000 139,500 0.4650 0.223 0.192 0.225 0.223 0.223 626,474 0.2227 -1.06%
2019-12-09 0 0.470 0.400 0.470 0.470 0.470 60,000 28,200 0.4700 0.225 0.192 0.225 0.225 0.225 125,295 0.2251 2.17%
2019-12-06 0 0.460 0.395 0.460 - - 0 0 - 0.220 0.189 0.220 - - 0 - -2.13%
2019-12-05 0 0.470 0.400 0.470 - - 0 0 - 0.225 0.192 0.225 - - 0 - 0.00%
2019-12-04 0 0.470 0.400 0.470 0.470 0.470 90,000 42,300 0.4700 0.225 0.192 0.225 0.225 0.225 187,942 0.2251 2.17%
2019-12-03 0 0.460 0.405 0.465 0.410 0.460 9,000 3,900 0.4333 0.220 0.194 0.223 0.196 0.220 18,794 0.2075 -3.16%
2019-12-02 0 0.475 0.395 0.475 - - 0 0 - 0.227 0.189 0.227 - - 0 - -1.04%
2019-11-29 0 0.480 0.395 0.485 - - 0 0 - 0.230 0.189 0.232 - - 0 - 0.00%
2019-11-28 0 0.480 0.395 0.480 0.480 0.480 18,000 8,640 0.4800 0.230 0.189 0.230 0.230 0.230 37,588 0.2299 0.00%
2019-11-27 0 0.480 0.410 0.480 - - 0 0 - 0.230 0.196 0.230 - - 0 - 0.00%
2019-11-26 0 0.480 0.405 0.485 0.405 0.480 21,000 8,925 0.4250 0.230 0.194 0.232 0.194 0.230 43,853 0.2035 -1.03%
2019-11-25 0 0.485 0.395 0.485 - - 0 0 - 0.232 0.189 0.232 - - 0 - 0.00%
2019-11-22 0 0.485 0.395 0.485 0.465 0.485 9,000 4,260 0.4733 0.232 0.189 0.232 0.223 0.232 18,794 0.2267 4.30%
2019-11-21 0 0.465 0.375 0.480 - - 0 0 - 0.223 0.180 0.230 - - 0 - 0.00%
2019-11-20 0 0.465 0.450 0.465 - - 0 0 - 0.223 0.215 0.223 - - 0 - -3.12%
2019-11-19 0 0.480 0.405 0.480 - - 0 0 - 0.230 0.194 0.230 - - 0 - 0.00%
2019-11-18 0 0.480 - 0.490 - - 0 0 - 0.230 - 0.235 - - 0 - 0.00%
2019-11-15 0 0.480 0.420 0.490 0.380 0.480 15,000 6,630 0.4420 0.230 0.201 0.235 0.182 0.230 31,324 0.2117 2.13%
2019-11-14 0 0.470 - 0.470 - - 0 0 - 0.225 - 0.225 - - 0 - -2.08%
2019-11-13 0 0.480 0.400 0.480 0.450 0.480 90,000 42,930 0.4770 0.230 0.192 0.230 0.215 0.230 187,942 0.2284 3.23%
2019-11-12 0 0.465 0.420 0.465 - - 0 0 - 0.223 0.201 0.223 - - 0 - -4.12%
2019-11-11 0 0.485 0.485 0.490 0.465 0.490 63,000 30,780 0.4886 0.232 0.232 0.235 0.223 0.235 131,560 0.2340 4.30%
2019-11-08 0 0.465 0.340 0.465 - - 0 0 - 0.223 0.163 0.223 - - 0 - -1.06%
2019-11-07 0 0.470 0.355 0.470 - - 0 0 - 0.225 0.170 0.225 - - 0 - 0.00%
2019-11-06 0 0.470 0.395 0.470 0.470 0.475 12,000 5,685 0.4738 0.225 0.189 0.225 0.225 0.227 25,059 0.2269 -1.05%
2019-11-05 0 0.475 0.385 0.475 0.475 0.475 9,000 4,275 0.4750 0.227 0.184 0.227 0.227 0.227 18,794 0.2275 0.00%
2019-11-04 0 0.475 0.410 0.475 - - 0 0 - 0.227 0.196 0.227 - - 0 - 0.00%
2019-11-01 0 0.475 0.435 0.475 0.395 0.480 63,000 29,700 0.4714 0.227 0.208 0.227 0.189 0.230 131,560 0.2258 -1.04%
2019-10-31 0 0.480 0.375 0.480 - - 0 0 - 0.230 0.180 0.230 - - 0 - 0.00%
2019-10-30 0 0.480 0.405 0.480 - - 0 0 - 0.230 0.194 0.230 - - 0 - -2.04%
2019-10-29 0 0.490 0.430 0.490 0.480 0.490 120,000 58,725 0.4894 0.235 0.206 0.235 0.230 0.235 250,590 0.2343 8.89%
2019-10-28 0 0.450 0.430 0.485 0.450 0.450 3,000 1,350 0.4500 0.215 0.206 0.232 0.215 0.215 6,265 0.2155 -9.09%
2019-10-25 0 0.495 0.405 0.495 - - 27,000 13,365 0.4950 0.237 0.194 0.237 - - 56,383 0.2370 0.00%
2019-10-24 0 0.495 0.445 0.495 0.480 0.500 285,000 141,720 0.4973 0.237 0.213 0.237 0.230 0.239 595,150 0.2381 4.21%
2019-10-23 0 0.475 0.440 0.480 0.475 0.475 24,000 11,400 0.4750 0.227 0.211 0.230 0.227 0.227 50,118 0.2275 -1.04%
2019-10-22 0 0.480 0.440 0.480 - - 0 0 - 0.230 0.211 0.230 - - 0 - 0.00%
2019-10-21 0 0.480 0.415 0.480 0.445 0.445 9,000 4,005 0.4450 0.230 0.199 0.230 0.213 0.213 18,794 0.2131 0.00%
2019-10-18 0 0.480 0.405 0.495 0.450 0.480 495,000 237,150 0.4791 0.230 0.194 0.237 0.215 0.230 1,033,682 0.2294 6.67%
2019-10-17 0 0.450 0.445 0.495 0.445 0.455 18,000 8,100 0.4500 0.215 0.213 0.237 0.213 0.218 37,588 0.2155 -7.22%
2019-10-16 0 0.485 0.455 0.500 - - 0 0 - 0.232 0.218 0.239 - - 0 - 0.00%
2019-10-15 0 0.485 0.455 0.500 - - 0 0 - 0.232 0.218 0.239 - - 0 - 0.00%
2019-10-14 0 0.485 0.485 0.495 0.440 0.485 51,000 24,390 0.4782 0.232 0.232 0.237 0.211 0.232 106,501 0.2290 0.00%
2019-10-11 0 0.485 0.440 0.485 - - 0 0 - 0.232 0.211 0.232 - - 0 - -1.02%
2019-10-10 0 0.490 0.425 0.500 - - 0 0 - 0.235 0.204 0.239 - - 0 - 0.00%
2019-10-09 0 0.490 0.440 0.500 - - 0 0 - 0.235 0.211 0.239 - - 0 - 0.00%
2019-10-08 0 0.490 0.440 0.510 - - 0 0 - 0.235 0.211 0.244 - - 0 - 0.00%
2019-10-04 0 0.490 0.410 0.495 - - 0 0 - 0.235 0.196 0.237 - - 0 - 0.00%
2019-10-03 0 0.490 0.430 0.500 0.400 0.500 201,000 87,735 0.4365 0.235 0.206 0.239 0.192 0.239 419,738 0.2090 -2.00%
2019-10-02 0 0.500 0.470 0.500 0.460 0.500 114,000 53,700 0.4711 0.239 0.225 0.239 0.220 0.239 238,060 0.2256 0.00%
2019-09-30 0 0.500 0.475 0.500 0.455 0.500 78,000 38,610 0.4950 0.239 0.227 0.239 0.218 0.239 162,883 0.2370 -1.96%
2019-09-27 0 0.510 0.500 0.530 0.460 0.510 30,000 14,820 0.4940 0.244 0.239 0.254 0.220 0.244 62,647 0.2366 2.00%
2019-09-26 0 0.500 0.500 0.530 0.500 0.500 3,000 1,500 0.5000 0.239 0.239 0.254 0.239 0.239 6,265 0.2394 0.00%
2019-09-25 0 0.500 0.475 0.500 0.500 0.500 12,000 6,000 0.5000 0.239 0.227 0.239 0.239 0.239 25,059 0.2394 -7.41%
2019-09-24 0 0.540 0.500 0.550 0.460 0.540 69,000 32,115 0.4654 0.259 0.239 0.263 0.220 0.259 144,089 0.2229 3.85%
2019-09-23 0 0.520 0.465 0.560 - - 0 0 - 0.249 0.223 0.268 - - 0 - 0.00%
2019-09-20 0 0.520 0.520 0.540 0.500 0.520 42,000 21,060 0.5014 0.249 0.249 0.259 0.239 0.249 87,706 0.2401 -5.45%
2019-09-19 0 0.550 0.500 0.550 - - 0 0 - 0.263 0.239 0.263 - - 0 - 0.00%
2019-09-18 0 0.550 0.500 0.550 - - 0 0 - 0.263 0.239 0.263 - - 0 - 0.00%
2019-09-17 0 0.550 0.510 0.550 0.500 0.550 96,000 52,650 0.5484 0.263 0.244 0.263 0.239 0.263 200,472 0.2626 3.77%
2019-09-16 0 0.530 0.500 0.550 - - 0 0 - 0.254 0.239 0.263 - - 0 - 0.00%
2019-09-13 0 0.530 0.500 0.560 - - 0 0 - 0.254 0.239 0.268 - - 0 - 0.00%
2019-09-12 0 0.530 0.500 0.560 - - 0 0 - 0.254 0.239 0.268 - - 0 - 0.00%
2019-09-11 0 0.530 0.500 0.550 - - 0 0 - 0.254 0.239 0.263 - - 0 - 0.00%
2019-09-10 0 0.530 0.510 0.540 0.500 0.530 123,000 64,800 0.5268 0.254 0.244 0.259 0.239 0.254 256,854 0.2523 -5.36%
2019-09-09 0 0.560 0.500 0.560 0.500 0.560 168,000 88,260 0.5254 0.268 0.239 0.268 0.239 0.268 350,825 0.2516 3.70%
2019-09-06 0 0.540 0.455 0.540 0.560 0.560 78,000 43,680 0.5600 0.259 0.218 0.259 0.268 0.268 162,883 0.2682 -1.82%
2019-09-05 0 0.550 0.430 0.550 0.510 0.550 39,000 20,010 0.5131 0.263 0.206 0.263 0.244 0.263 81,442 0.2457 0.00%
2019-09-04 0 0.550 0.445 0.550 - - 0 0 - 0.263 0.213 0.263 - - 0 - 0.00%
2019-09-03 0 0.550 0.440 0.570 - - 0 0 - 0.263 0.211 0.273 - - 0 - 0.00%
2019-09-02 0 0.550 0.550 0.560 0.510 0.530 63,000 33,150 0.5262 0.263 0.263 0.268 0.244 0.254 131,560 0.2520 3.77%
2019-08-30 0 0.530 0.455 0.530 - - 0 0 - 0.254 0.218 0.254 - - 0 - 0.00%
2019-08-29 0 0.530 0.430 0.530 0.400 0.530 177,000 90,540 0.5115 0.254 0.206 0.254 0.192 0.254 369,620 0.2450 0.00%
2019-08-28 0 0.530 0.310 0.530 0.255 0.530 48,000 23,955 0.4991 0.254 0.148 0.254 0.122 0.254 100,236 0.2390 0.00%
2019-08-27 0 0.530 0.480 0.530 0.530 0.530 12,000 6,360 0.5300 0.254 0.230 0.254 0.254 0.254 25,059 0.2538 0.00%
2019-08-26 0 0.530 0.485 0.530 0.530 0.530 18,000 9,540 0.5300 0.254 0.232 0.254 0.254 0.254 37,588 0.2538 0.00%
2019-08-23 0 0.530 0.485 0.530 0.530 0.530 3,000 1,590 0.5300 0.254 0.232 0.254 0.254 0.254 6,265 0.2538 0.00%
2019-08-22 0 0.530 0.520 0.540 0.530 0.530 3,000 1,590 0.5300 0.254 0.249 0.259 0.254 0.254 6,265 0.2538 1.92%
2019-08-21 0 0.520 0.460 0.540 0.520 0.550 60,000 32,130 0.5355 0.249 0.220 0.259 0.249 0.263 125,295 0.2564 -3.70%
2019-08-20 0 0.540 0.455 0.540 - - 0 0 - 0.259 0.218 0.259 - - 0 - 0.00%
2019-08-19 0 0.540 0.510 0.550 0.500 0.540 18,000 9,390 0.5217 0.259 0.244 0.263 0.239 0.259 37,588 0.2498 -1.82%
2019-08-16 0 0.550 0.460 0.550 - - 0 0 - 0.263 0.220 0.263 - - 0 - 0.00%
2019-08-15 0 0.550 0.360 0.550 0.560 0.560 39,000 21,840 0.5600 0.263 0.172 0.263 0.268 0.268 81,442 0.2682 1.85%
2019-08-14 0 0.540 0.305 0.560 - - 0 0 - 0.259 0.146 0.268 - - 0 - 0.00%
2019-08-13 0 0.540 0.520 0.540 - - 0 0 - 0.259 0.249 0.259 - - 0 - 0.00%
2019-08-12 0 0.540 - 0.540 0.540 0.550 18,000 9,810 0.5450 0.259 - 0.259 0.259 0.263 37,588 0.2610 1.89%
2019-08-09 0 0.530 0.510 0.530 0.530 0.530 144,000 76,320 0.5300 0.254 0.244 0.254 0.254 0.254 300,708 0.2538 0.00%
2019-08-08 0 0.530 0.510 0.530 - - 0 0 - 0.254 0.244 0.254 - - 0 - 0.00%
2019-08-07 0 0.530 0.500 0.540 0.530 0.530 12,000 6,360 0.5300 0.254 0.239 0.259 0.254 0.254 25,059 0.2538 0.00%
2019-08-06 0 0.530 0.510 0.530 0.500 0.530 642,000 328,200 0.5112 0.254 0.244 0.254 0.239 0.254 1,340,654 0.2448 -1.85%
2019-08-05 0 0.540 0.520 0.550 0.520 0.540 201,000 106,560 0.5301 0.259 0.249 0.263 0.249 0.259 419,738 0.2539 -1.82%
2019-08-02 0 0.550 0.520 0.550 0.510 0.550 63,000 33,450 0.5310 0.263 0.249 0.263 0.244 0.263 131,560 0.2543 0.00%
2019-08-01 0 0.550 0.540 0.580 - - 0 0 - 0.263 0.259 0.278 - - 0 - 0.00%
2019-07-31 0 0.550 0.550 0.580 0.540 0.550 30,000 16,410 0.5470 0.263 0.263 0.278 0.259 0.263 62,647 0.2619 1.85%
2019-07-30 0 0.540 0.530 0.590 0.540 0.550 513,000 277,350 0.5406 0.259 0.254 0.283 0.259 0.263 1,071,271 0.2589 -6.90%
2019-07-29 0 0.580 0.530 0.580 0.530 0.580 39,000 21,330 0.5469 0.278 0.254 0.278 0.254 0.278 81,442 0.2619 3.57%
2019-07-26 0 0.560 0.550 0.590 - - 0 0 - 0.268 0.263 0.283 - - 0 - 0.00%
2019-07-25 0 0.560 0.560 0.590 0.550 0.580 15,000 8,550 0.5700 0.268 0.268 0.283 0.263 0.278 31,324 0.2730 -1.75%
2019-07-24 0 0.570 0.570 0.600 0.550 0.570 12,000 6,780 0.5650 0.273 0.273 0.287 0.263 0.273 25,059 0.2706 -3.39%
2019-07-23 0 0.590 0.550 0.590 - - 0 0 - 0.283 0.263 0.283 - - 0 - 0.00%
2019-07-22 0 0.590 0.550 0.590 0.460 0.640 84,000 50,910 0.6061 0.283 0.263 0.283 0.220 0.306 175,413 0.2902 3.51%
2019-07-19 0 0.570 0.550 0.600 - - 0 0 - 0.273 0.263 0.287 - - 0 - 0.00%
2019-07-18 0 0.570 0.550 0.600 - - 0 0 - 0.273 0.263 0.287 - - 0 - 0.00%
2019-07-17 0 0.570 0.560 0.570 0.570 0.580 129,000 73,590 0.5705 0.273 0.268 0.273 0.273 0.278 269,384 0.2732 -5.00%
2019-07-16 0 0.600 0.580 0.600 - - 0 0 - 0.287 0.278 0.287 - - 0 - 0.00%
2019-07-15 0 0.600 0.580 0.600 0.600 0.630 231,000 139,590 0.6043 0.287 0.278 0.287 0.287 0.302 482,385 0.2894 -3.23%
2019-07-12 0 0.620 0.620 0.630 - - 0 0 - 0.297 0.297 0.302 - - 0 - 5.08%
2019-07-11 0 0.590 0.590 0.600 0.550 0.620 30,000 17,400 0.5800 0.283 0.283 0.287 0.263 0.297 62,647 0.2777 1.72%
2019-07-10 0 0.580 0.550 0.580 - - 0 0 - 0.278 0.263 0.278 - - 0 - 0.00%
2019-07-09 0 0.580 0.550 0.590 0.580 0.580 9,000 5,220 0.5800 0.278 0.263 0.283 0.278 0.278 18,794 0.2777 1.75%
2019-07-08 0 0.570 0.570 0.590 0.570 0.580 42,000 24,090 0.5736 0.273 0.273 0.283 0.273 0.278 87,706 0.2747 -1.72%
2019-07-05 0 0.580 0.560 0.610 0.570 0.590 99,000 57,450 0.5803 0.278 0.268 0.292 0.273 0.283 206,736 0.2779 -1.69%
2019-07-04 0 0.590 0.590 0.600 - - 0 0 - 0.283 0.283 0.287 - - 0 - 0.00%
2019-07-03 0 0.590 0.550 0.600 0.590 0.590 36,000 21,240 0.5900 0.283 0.263 0.287 0.283 0.283 75,177 0.2825 -1.67%
2019-07-02 0 0.600 0.590 0.600 - - 0 0 - 0.287 0.283 0.287 - - 0 - -1.64%
2019-06-28 0 0.610 0.570 0.620 - - 0 0 - 0.292 0.273 0.297 - - 0 - 0.00%
2019-06-27 0 0.610 0.610 0.640 0.610 0.620 60,000 36,720 0.6120 0.292 0.292 0.306 0.292 0.297 125,295 0.2931 1.67%
2019-06-26 0 0.600 0.560 0.630 0.600 0.610 222,000 134,100 0.6041 0.287 0.268 0.302 0.287 0.292 463,591 0.2893 0.00%
2019-06-25 0 0.600 0.600 0.650 0.600 0.610 81,000 48,690 0.6011 0.287 0.287 0.311 0.287 0.292 169,148 0.2879 -1.64%
2019-06-24 0 0.610 0.610 0.650 0.610 0.610 27,000 16,470 0.6100 0.292 0.292 0.311 0.292 0.292 56,383 0.2921 -3.17%
2019-06-21 0 0.630 0.620 0.640 - - 0 0 - 0.302 0.297 0.306 - - 0 - 0.00%
2019-06-20 0 0.630 0.620 0.640 0.610 0.630 90,000 55,770 0.6197 0.302 0.297 0.306 0.292 0.302 187,942 0.2967 -1.56%
2019-06-19 0 0.640 0.640 0.650 0.620 0.620 3,000 1,860 0.6200 0.306 0.306 0.311 0.297 0.297 6,265 0.2969 3.23%
2019-06-18 0 0.620 0.610 0.640 0.620 0.640 423,000 266,100 0.6291 0.297 0.292 0.306 0.297 0.306 883,328 0.3012 -3.12%
2019-06-17 0 0.640 0.630 0.650 0.630 0.640 120,000 76,500 0.6375 0.306 0.302 0.311 0.302 0.306 250,590 0.3053 0.00%
2019-06-14 0 0.640 0.610 0.650 0.640 0.640 510,000 326,400 0.6400 0.306 0.292 0.311 0.306 0.306 1,065,006 0.3065 1.59%
2019-06-13 0 0.630 0.580 0.630 - - 0 0 - 0.302 0.278 0.302 - - 0 - -1.56%
2019-06-12 0 0.640 0.610 0.650 0.640 0.640 9,000 5,760 0.6400 0.306 0.292 0.311 0.306 0.306 18,794 0.3065 1.59%
2019-06-11 0 0.630 0.610 0.650 - - 0 0 - 0.302 0.292 0.311 - - 0 - 0.00%
2019-06-10 0 0.630 0.630 0.650 - - 0 0 - 0.302 0.302 0.311 - - 0 - 1.61%
2019-06-06 0 0.620 0.600 0.650 - - 0 0 - 0.297 0.287 0.311 - - 0 - 0.00%
2019-06-05 0 0.620 0.620 0.650 0.620 0.620 6,000 3,720 0.6200 0.297 0.297 0.311 0.297 0.297 12,529 0.2969 0.00%
2019-06-04 0 0.620 0.620 0.650 0.620 0.630 300,000 186,510 0.6217 0.297 0.297 0.311 0.297 0.302 626,474 0.2977 0.00%
2019-06-03 0 0.620 0.610 0.620 0.600 0.630 369,000 222,990 0.6043 0.297 0.292 0.297 0.287 0.302 770,563 0.2894 -3.12%
2019-05-31 0 0.640 0.640 0.670 0.640 0.640 102,000 65,280 0.6400 0.306 0.306 0.321 0.306 0.306 213,001 0.3065 0.00%
2019-05-30 0 0.640 0.640 0.650 0.640 0.640 240,000 153,600 0.6400 0.306 0.306 0.311 0.306 0.306 501,179 0.3065 0.00%
2019-05-29 0 0.640 0.640 0.650 0.600 0.670 1,026,000 648,690 0.6323 0.306 0.306 0.311 0.287 0.321 2,142,541 0.3028 1.59%
2019-05-28 0 0.630 0.630 0.650 0.630 0.640 123,000 77,640 0.6312 0.302 0.302 0.311 0.302 0.306 256,854 0.3023 -1.56%
2019-05-27 0 0.640 0.630 0.670 0.630 0.680 366,000 234,570 0.6409 0.306 0.302 0.321 0.302 0.326 764,298 0.3069 -2.26%
2019-05-24 0 0.670 0.630 0.670 0.600 0.690 318,000 204,060 0.6417 0.314 0.295 0.314 0.281 0.323 679,509 0.3003 8.06%
2019-05-23 0 0.620 0.620 0.670 - - 0 0 - 0.290 0.290 0.314 - - 0 - 0.00%
2019-05-22 0 0.620 0.620 0.640 0.620 0.620 3,000 1,860 0.6200 0.290 0.290 0.300 0.290 0.290 6,410 0.2902 -3.12%
2019-05-21 0 0.640 0.620 0.670 0.630 0.640 351,000 221,880 0.6321 0.300 0.290 0.314 0.295 0.300 750,024 0.2958 -1.54%
2019-05-20 0 0.650 0.650 0.670 0.640 0.660 912,000 593,010 0.6502 0.304 0.304 0.314 0.300 0.309 1,948,779 0.3043 -2.99%
2019-05-17 0 0.670 0.670 0.690 0.670 0.670 1,128,000 755,760 0.6700 0.314 0.314 0.323 0.314 0.314 2,410,332 0.3136 -1.47%
2019-05-16 0 0.680 0.680 0.690 0.680 0.690 1,386,000 944,340 0.6813 0.318 0.318 0.323 0.318 0.323 2,961,632 0.3189 1.49%
2019-05-15 0 0.670 0.660 0.680 0.660 0.680 390,000 260,880 0.6689 0.314 0.309 0.318 0.309 0.318 833,360 0.3130 -1.47%
2019-05-14 0 0.680 0.630 0.680 - - 0 0 - 0.318 0.295 0.318 - - 0 - 0.00%
2019-05-10 0 0.680 0.640 0.680 - - 0 0 - 0.318 0.300 0.318 - - 0 - 0.00%
2019-05-09 0 0.680 0.640 0.690 - - 0 0 - 0.318 0.300 0.323 - - 0 - 0.00%
2019-05-08 0 0.680 0.680 0.690 0.660 0.660 6,000 3,960 0.6600 0.318 0.318 0.323 0.309 0.309 12,821 0.3089 1.49%
2019-05-07 0 0.670 0.630 0.680 0.670 0.670 33,000 22,110 0.6700 0.314 0.295 0.318 0.314 0.314 70,515 0.3136 0.00%
2019-05-06 0 0.670 0.620 0.670 - - 0 0 - 0.314 0.290 0.314 - - 0 - 0.00%
2019-05-03 0 0.670 0.630 0.680 - - 0 0 - 0.314 0.295 0.318 - - 0 - 0.00%
2019-05-02 0 0.670 0.640 0.680 0.630 0.670 249,000 164,670 0.6613 0.314 0.300 0.318 0.295 0.314 532,068 0.3095 1.52%
2019-04-30 0 0.660 0.640 0.660 0.640 0.660 288,000 189,720 0.6588 0.309 0.300 0.309 0.300 0.309 615,404 0.3083 1.54%
2019-04-29 0 0.650 0.650 0.660 0.650 0.670 717,000 475,890 0.6637 0.304 0.304 0.309 0.304 0.314 1,532,100 0.3106 0.00%
2019-04-26 0 0.650 0.610 0.680 - - 0 0 - 0.304 0.285 0.318 - - 0 - 0.00%
2019-04-25 0 0.650 0.640 0.650 - - 0 0 - 0.304 0.300 0.304 - - 0 - 0.00%
2019-04-24 0 0.650 0.650 0.680 0.650 0.660 258,000 167,730 0.6501 0.304 0.304 0.318 0.304 0.309 551,299 0.3042 1.56%
2019-04-23 0 0.640 0.620 0.660 0.640 0.640 15,000 9,600 0.6400 0.300 0.290 0.309 0.300 0.300 32,052 0.2995 0.00%
2019-04-18 0 0.640 0.640 0.680 0.640 0.650 276,000 176,880 0.6409 0.300 0.300 0.318 0.300 0.304 589,762 0.2999 -5.88%
2019-04-17 0 0.680 0.650 0.680 0.690 0.690 3,000 2,070 0.6900 0.318 0.304 0.318 0.323 0.323 6,410 0.3229 0.00%
2019-04-16 0 0.680 0.670 0.680 - - 0 0 - 0.318 0.314 0.318 - - 0 - -1.45%
2019-04-15 0 0.690 0.680 0.690 0.680 0.690 114,000 78,240 0.6863 0.323 0.318 0.323 0.318 0.323 243,597 0.3212 0.00%
2019-04-12 0 0.690 0.690 0.700 0.650 0.700 120,000 81,690 0.6808 0.323 0.323 0.328 0.304 0.328 256,418 0.3186 6.15%
2019-04-11 0 0.650 0.650 0.660 0.650 0.650 6,000 3,900 0.6500 0.304 0.304 0.309 0.304 0.304 12,821 0.3042 0.00%
2019-04-10 0 0.650 0.640 0.670 0.650 0.650 174,000 113,100 0.6500 0.304 0.300 0.314 0.304 0.304 371,807 0.3042 -1.52%
2019-04-09 0 0.660 0.660 0.670 0.650 0.690 291,000 192,210 0.6605 0.309 0.309 0.314 0.304 0.323 621,814 0.3091 0.00%
2019-04-08 0 0.660 0.650 0.680 0.650 0.690 759,000 500,640 0.6596 0.309 0.304 0.318 0.304 0.323 1,621,846 0.3087 10.00%
2019-04-04 0 0.600 0.600 0.650 0.600 0.600 3,000 1,800 0.6000 0.281 0.281 0.304 0.281 0.281 6,410 0.2808 0.00%
2019-04-03 0 0.600 0.600 0.640 0.600 0.610 135,000 81,090 0.6007 0.281 0.281 0.300 0.281 0.285 288,471 0.2811 -3.23%
2019-04-02 0 0.620 0.620 0.650 - - 0 0 - 0.290 0.290 0.304 - - 0 - 0.00%
2019-04-01 0 0.620 0.620 0.640 0.620 0.650 237,000 151,230 0.6381 0.290 0.290 0.300 0.290 0.304 506,426 0.2986 -3.12%
2019-03-29 0 0.640 0.620 0.650 0.630 0.640 120,000 76,500 0.6375 0.300 0.290 0.304 0.295 0.300 256,418 0.2983 3.23%
2019-03-28 0 0.620 0.620 0.650 - - 0 0 - 0.290 0.290 0.304 - - 0 - 0.00%
2019-03-27 0 0.620 0.620 0.650 0.620 0.630 192,000 119,700 0.6234 0.290 0.290 0.304 0.290 0.295 410,269 0.2918 0.00%
2019-03-26 0 0.620 0.610 0.640 0.620 0.630 210,000 131,400 0.6257 0.290 0.285 0.300 0.290 0.295 448,732 0.2928 0.00%
2019-03-25 0 0.620 0.620 0.630 0.620 0.640 285,000 177,540 0.6229 0.290 0.290 0.295 0.290 0.300 608,994 0.2915 0.00%
2019-03-22 0 0.620 0.620 0.640 0.610 0.660 378,000 237,840 0.6292 0.290 0.290 0.300 0.285 0.309 807,718 0.2945 0.00%
2019-03-21 0 0.620 0.620 0.630 0.600 0.670 1,026,000 653,220 0.6367 0.290 0.290 0.295 0.281 0.314 2,192,377 0.2980 3.33%
2019-03-20 0 0.600 0.590 0.610 0.580 0.600 906,000 539,700 0.5957 0.281 0.276 0.285 0.271 0.281 1,935,958 0.2788 1.69%
2019-03-19 0 0.590 0.580 0.600 0.580 0.610 750,000 443,700 0.5916 0.276 0.271 0.281 0.271 0.285 1,602,615 0.2769 -1.67%
2019-03-18 0 0.600 0.600 0.610 0.600 0.600 18,000 10,800 0.6000 0.281 0.281 0.285 0.281 0.281 38,463 0.2808 0.00%
2019-03-15 0 0.600 0.590 0.600 0.580 0.600 600,000 353,820 0.5897 0.281 0.276 0.281 0.271 0.281 1,282,092 0.2760 3.45%
2019-03-14 0 0.580 0.580 0.590 0.540 0.590 990,000 573,300 0.5791 0.271 0.271 0.276 0.253 0.276 2,115,451 0.2710 7.41%
2019-03-13 0 0.540 0.530 0.540 0.510 0.540 516,000 277,020 0.5369 0.253 0.248 0.253 0.239 0.253 1,102,599 0.2512 0.00%
2019-03-12 0 0.540 0.540 0.550 0.520 0.540 408,000 218,640 0.5359 0.253 0.253 0.257 0.243 0.253 871,822 0.2508 8.00%
2019-03-11 0 0.500 0.500 0.520 0.500 0.500 3,000 1,500 0.5000 0.234 0.234 0.243 0.234 0.234 6,410 0.2340 0.00%
2019-03-08 0 0.500 0.500 0.510 0.500 0.500 54,000 27,150 0.5028 0.234 0.234 0.239 0.234 0.234 115,388 0.2353 0.00%
2019-03-07 0 0.500 0.480 0.500 0.480 0.500 21,000 10,260 0.4886 0.234 0.225 0.234 0.225 0.234 44,873 0.2286 0.00%
2019-03-06 0 0.500 0.500 0.510 0.500 0.510 15,000 7,590 0.5060 0.234 0.234 0.239 0.234 0.239 32,052 0.2368 -3.85%
2019-03-05 0 0.520 0.510 0.520 - - 0 0 - 0.243 0.239 0.243 - - 0 - -1.89%
2019-03-04 0 0.530 0.500 0.530 - - 0 0 - 0.248 0.234 0.248 - - 0 - 0.00%
2019-03-01 0 0.530 0.530 0.540 0.475 0.540 153,000 76,560 0.5004 0.248 0.248 0.253 0.222 0.253 326,933 0.2342 3.92%
2019-02-28 0 0.510 0.480 0.510 0.520 0.520 33,000 16,560 0.5018 0.239 0.225 0.239 0.243 0.243 70,515 0.2348 -1.92%
2019-02-27 0 0.520 0.520 0.530 0.480 0.520 45,000 22,710 0.5047 0.243 0.243 0.248 0.225 0.243 96,157 0.2362 4.00%
2019-02-26 0 0.500 0.480 0.500 0.500 0.500 501,000 250,500 0.5000 0.234 0.225 0.234 0.234 0.234 1,070,547 0.2340 0.00%
2019-02-25 0 0.500 0.480 0.500 0.450 0.510 1,218,000 570,780 0.4686 0.234 0.225 0.234 0.211 0.239 2,602,646 0.2193 -7.41%
2019-02-22 0 0.540 0.540 0.550 0.520 0.540 381,000 199,860 0.5246 0.253 0.253 0.257 0.243 0.253 814,128 0.2455 -1.82%
2019-02-21 0 0.550 0.550 0.570 0.530 0.570 531,000 300,240 0.5654 0.257 0.257 0.267 0.248 0.267 1,134,651 0.2646 10.00%
2019-02-20 0 0.500 0.480 0.500 0.465 0.540 27,000 13,005 0.4817 0.234 0.225 0.234 0.218 0.253 57,694 0.2254 0.00%
2019-02-19 0 0.500 0.470 0.520 - - 0 0 - 0.234 0.220 0.243 - - 0 - 0.00%
2019-02-18 0 0.500 0.465 0.510 0.490 0.500 21,000 10,320 0.4914 0.234 0.218 0.239 0.229 0.234 44,873 0.2300 -1.96%
2019-02-15 0 0.510 0.465 0.510 - - 0 0 - 0.239 0.218 0.239 - - 0 - 0.00%
2019-02-14 0 0.510 0.465 0.520 - - 0 0 - 0.239 0.218 0.243 - - 0 - 0.00%
2019-02-13 0 0.510 0.510 0.530 0.500 0.510 48,000 24,030 0.5006 0.239 0.239 0.248 0.234 0.239 102,567 0.2343 -3.77%
2019-02-12 0 0.530 0.530 0.560 - - 0 0 - 0.248 0.248 0.262 - - 0 - 3.92%
2019-02-11 0 0.510 0.510 0.530 - - 0 0 - 0.239 0.239 0.248 - - 0 - 0.00%
2019-02-08 0 0.510 0.510 0.540 - - 0 0 - 0.239 0.239 0.253 - - 0 - 0.00%
2019-02-04 0 0.510 0.510 0.550 0.510 0.550 9,000 4,710 0.5233 0.239 0.239 0.257 0.239 0.257 19,231 0.2449 0.00%
2019-02-01 0 0.510 0.500 0.520 0.510 0.520 306,000 156,120 0.5102 0.239 0.234 0.243 0.239 0.243 653,867 0.2388 -1.92%
2019-01-31 0 0.520 0.520 0.550 0.520 0.520 3,000 1,560 0.5200 0.243 0.243 0.257 0.243 0.243 6,410 0.2434 -5.45%
2019-01-30 0 0.550 0.530 0.550 - - 0 0 - 0.257 0.248 0.257 - - 0 - 0.00%
2019-01-29 0 0.550 0.530 0.550 - - 0 0 - 0.257 0.248 0.257 - - 0 - -1.79%
2019-01-28 0 0.560 0.530 0.560 - - 0 0 - 0.262 0.248 0.262 - - 0 - 0.00%
2019-01-25 0 0.560 0.530 0.560 - - 0 0 - 0.262 0.248 0.262 - - 0 - -5.08%
2019-01-24 0 0.590 0.520 0.590 - - 0 0 - 0.276 0.243 0.276 - - 0 - 0.00%
2019-01-23 0 0.590 0.520 0.590 - - 0 0 - 0.276 0.243 0.276 - - 0 - 0.00%
2019-01-22 0 0.590 0.530 0.590 - - 0 0 - 0.276 0.248 0.276 - - 0 - 0.00%
2019-01-21 0 0.590 0.550 0.590 0.590 0.590 24,000 14,160 0.5900 0.276 0.257 0.276 0.276 0.276 51,284 0.2761 3.51%
2019-01-18 0 0.570 0.540 0.590 0.540 0.570 12,000 6,630 0.5525 0.267 0.253 0.276 0.253 0.267 25,642 0.2586 3.64%
2019-01-17 0 0.550 0.550 0.570 0.550 0.550 69,000 37,950 0.5500 0.257 0.257 0.267 0.257 0.257 147,441 0.2574 -5.17%
2019-01-16 0 0.580 0.550 0.580 0.570 0.580 690,000 399,750 0.5793 0.271 0.257 0.271 0.267 0.271 1,474,405 0.2711 7.41%
2019-01-15 0 0.540 0.540 0.580 0.540 0.600 315,000 187,200 0.5943 0.253 0.253 0.271 0.253 0.281 673,098 0.2781 0.00%
2019-01-14 0 0.540 0.540 0.580 0.540 0.600 240,000 142,740 0.5948 0.253 0.253 0.271 0.253 0.281 512,837 0.2783 1.89%
2019-01-11 0 0.530 0.500 0.560 - - 0 0 - 0.248 0.234 0.262 - - 0 - 0.00%
2019-01-10 0 0.530 0.510 0.530 - - 0 0 - 0.248 0.239 0.248 - - 0 - 0.00%
2019-01-09 0 0.530 0.500 0.530 - - 0 0 - 0.248 0.234 0.248 - - 0 - 0.00%
2019-01-08 0 0.530 0.530 0.550 0.530 0.530 3,000 1,590 0.5300 0.248 0.248 0.257 0.248 0.248 6,410 0.2480 1.92%
2019-01-07 0 0.520 0.510 0.570 0.520 0.520 42,000 21,840 0.5200 0.243 0.239 0.267 0.243 0.243 89,746 0.2434 0.00%
2019-01-04 0 0.520 0.520 0.530 0.520 0.520 3,000 1,560 0.5200 0.243 0.243 0.248 0.243 0.243 6,410 0.2434 -1.89%
2019-01-03 0 0.530 0.520 0.540 0.530 0.530 3,000 1,590 0.5300 0.248 0.243 0.253 0.248 0.248 6,410 0.2480 -1.85%
2019-01-02 0 0.540 0.520 0.590 0.540 0.540 6,000 3,240 0.5400 0.253 0.243 0.276 0.253 0.253 12,821 0.2527 -10.00%
2018-12-31 0 0.600 0.510 0.600 0.495 0.600 117,000 65,595 0.5606 0.281 0.239 0.281 0.232 0.281 250,008 0.2624 17.65%
2018-12-28 0 0.510 0.500 0.510 0.510 0.510 15,000 7,650 0.5100 0.239 0.234 0.239 0.239 0.239 32,052 0.2387 2.00%
2018-12-27 0 0.500 0.495 0.500 0.500 0.500 33,000 16,500 0.5000 0.234 0.232 0.234 0.234 0.234 70,515 0.2340 -1.96%
2018-12-24 0 0.510 0.500 0.530 - - 0 0 - 0.239 0.234 0.248 - - 0 - 0.00%
2018-12-21 0 0.510 0.500 0.510 - - 0 0 - 0.239 0.234 0.239 - - 0 - 0.00%
2018-12-20 0 0.510 0.495 0.530 0.500 0.510 84,000 42,030 0.5004 0.239 0.232 0.248 0.234 0.239 179,493 0.2342 2.00%
2018-12-19 0 0.500 0.490 0.500 0.500 0.500 207,000 103,500 0.5000 0.234 0.229 0.234 0.234 0.234 442,322 0.2340 -5.66%
2018-12-18 0 0.530 0.500 0.530 - - 0 0 - 0.248 0.234 0.248 - - 0 - 0.00%
2018-12-17 0 0.530 0.510 0.560 0.510 0.550 342,000 176,850 0.5171 0.248 0.239 0.262 0.239 0.257 730,792 0.2420 -3.64%
2018-12-14 0 0.550 0.540 0.560 0.530 0.600 1,050,000 612,270 0.5831 0.257 0.253 0.262 0.248 0.281 2,243,660 0.2729 3.77%
2018-12-13 0 0.530 0.530 0.560 0.530 0.530 192,000 101,760 0.5300 0.248 0.248 0.262 0.248 0.248 410,269 0.2480 -5.36%
2018-12-12 0 0.560 0.530 0.560 0.560 0.560 3,000 1,680 0.5600 0.262 0.248 0.262 0.262 0.262 6,410 0.2621 -1.75%
2018-12-11 0 0.570 0.520 0.570 - - 0 0 - 0.267 0.243 0.267 - - 0 - 0.00%
2018-12-10 0 0.570 0.520 0.570 - - 0 0 - 0.267 0.243 0.267 - - 0 - 0.00%
2018-12-07 0 0.570 0.530 0.570 - - 0 0 - 0.267 0.248 0.267 - - 0 - -1.72%
2018-12-06 0 0.580 0.540 0.580 - - 0 0 - 0.271 0.253 0.271 - - 0 - -1.69%
2018-12-05 0 0.590 0.540 0.590 - - 0 0 - 0.276 0.253 0.276 - - 0 - 0.00%
2018-12-04 0 0.590 0.540 0.590 - - 0 0 - 0.276 0.253 0.276 - - 0 - 0.00%
2018-12-03 0 0.590 0.550 0.600 0.540 0.590 45,000 25,260 0.5613 0.276 0.257 0.281 0.253 0.276 96,157 0.2627 0.00%
2018-11-30 0 0.590 0.560 0.590 0.610 0.610 3,000 1,830 0.6100 0.276 0.262 0.276 0.285 0.285 6,410 0.2855 7.27%
2018-11-29 0 0.550 0.550 0.560 0.550 0.560 222,000 124,260 0.5597 0.257 0.257 0.262 0.257 0.262 474,374 0.2619 -5.17%
2018-11-28 0 0.580 0.580 0.600 0.560 0.580 933,000 539,430 0.5782 0.271 0.271 0.281 0.262 0.271 1,993,653 0.2706 1.75%
2018-11-27 0 0.570 0.570 0.600 0.570 0.600 90,000 52,170 0.5797 0.267 0.267 0.281 0.267 0.281 192,314 0.2713 -1.72%
2018-11-26 0 0.580 0.580 0.590 0.530 0.600 1,011,000 591,780 0.5853 0.271 0.271 0.276 0.248 0.281 2,160,324 0.2739 7.41%
2018-11-23 0 0.540 0.530 0.540 0.540 0.590 396,000 221,820 0.5602 0.253 0.248 0.253 0.253 0.276 846,180 0.2621 -5.26%
2018-11-22 0 0.570 0.560 0.570 0.560 0.570 18,000 10,110 0.5617 0.267 0.262 0.267 0.262 0.267 38,463 0.2629 0.00%
2018-11-21 0 0.570 0.560 0.570 0.560 0.570 150,000 85,350 0.5690 0.267 0.262 0.267 0.262 0.267 320,523 0.2663 -1.72%
2018-11-20 0 0.580 0.570 0.580 0.560 0.600 186,000 105,060 0.5648 0.271 0.267 0.271 0.262 0.281 397,448 0.2643 0.00%
2018-11-19 0 0.580 0.580 0.600 0.580 0.580 15,000 8,700 0.5800 0.271 0.271 0.281 0.271 0.271 32,052 0.2714 0.00%
2018-11-16 0 0.580 0.580 0.620 0.580 0.650 1,446,000 925,170 0.6398 0.271 0.271 0.290 0.271 0.304 3,089,841 0.2994 0.00%
2018-11-15 0 0.580 0.570 0.600 0.580 0.600 96,000 55,980 0.5831 0.271 0.267 0.281 0.271 0.281 205,135 0.2729 -1.69%
2018-11-14 0 0.590 0.580 0.610 0.580 0.580 12,000 6,960 0.5800 0.276 0.271 0.285 0.271 0.271 25,642 0.2714 0.00%
2018-11-13 0 0.590 0.580 0.600 0.580 0.600 276,000 163,920 0.5939 0.276 0.271 0.281 0.271 0.281 589,762 0.2779 -4.84%
2018-11-12 0 0.620 0.600 0.670 0.590 0.690 105,000 67,890 0.6466 0.290 0.281 0.314 0.276 0.323 224,366 0.3026 5.08%
2018-11-09 0 0.590 0.580 0.640 0.610 0.640 12,000 7,590 0.6325 0.276 0.271 0.300 0.285 0.300 25,642 0.2960 0.00%
2018-11-08 0 0.590 0.580 0.640 0.590 0.590 3,000 1,770 0.5900 0.276 0.271 0.300 0.276 0.276 6,410 0.2761 0.00%
2018-11-07 0 0.590 0.590 0.600 - - 0 0 - 0.276 0.276 0.281 - - 0 - 0.00%
2018-11-06 0 0.590 0.590 0.610 0.590 0.590 6,000 3,540 0.5900 0.276 0.276 0.285 0.276 0.276 12,821 0.2761 -7.81%
2018-11-05 0 0.640 0.590 0.640 - - 0 0 - 0.300 0.276 0.300 - - 0 - -1.54%
2018-11-02 0 0.650 0.590 0.650 0.640 0.650 9,000 5,820 0.6467 0.304 0.276 0.304 0.300 0.304 19,231 0.3026 4.84%
2018-11-01 0 0.620 0.600 0.630 0.610 0.620 1,086,000 673,080 0.6198 0.290 0.281 0.295 0.285 0.290 2,320,586 0.2900 5.08%
2018-10-31 0 0.590 0.710 0.730 0.570 0.660 435,000 256,110 0.5888 0.276 0.332 0.342 0.267 0.309 929,516 0.2755 0.00%
2018-10-30 0 0.590 0.550 0.590 - - 0 0 - 0.276 0.257 0.276 - - 0 - -1.67%
2018-10-29 0 0.600 0.580 0.600 0.590 0.600 9,000 5,370 0.5967 0.281 0.271 0.281 0.276 0.281 19,231 0.2792 0.00%
2018-10-26 0 0.600 0.570 0.600 0.570 0.610 270,000 161,700 0.5989 0.281 0.267 0.281 0.267 0.285 576,941 0.2803 3.45%
2018-10-25 0 0.580 0.560 0.590 0.580 0.580 15,000 8,700 0.5800 0.271 0.262 0.276 0.271 0.271 32,052 0.2714 -1.69%
2018-10-24 0 0.590 0.580 0.610 0.580 0.610 141,000 82,710 0.5866 0.276 0.271 0.285 0.271 0.285 301,292 0.2745 3.51%
2018-10-23 0 0.570 0.570 0.590 0.570 0.570 3,000 1,710 0.5700 0.267 0.267 0.276 0.267 0.267 6,410 0.2668 -3.39%
2018-10-22 0 0.590 0.590 0.620 0.580 0.580 18,000 10,440 0.5800 0.276 0.276 0.290 0.271 0.271 38,463 0.2714 -4.84%
2018-10-19 0 0.620 0.580 0.620 - - 0 0 - 0.290 0.271 0.290 - - 0 - -1.59%
2018-10-18 0 0.630 0.560 0.630 0.550 0.630 144,000 84,000 0.5833 0.295 0.262 0.295 0.257 0.295 307,702 0.2730 0.00%
2018-10-16 0 0.630 0.520 0.630 0.610 0.630 72,000 44,040 0.6117 0.295 0.243 0.295 0.285 0.295 153,851 0.2863 0.00%
2018-10-15 0 0.630 0.560 0.630 - - 0 0 - 0.295 0.262 0.295 - - 0 - -3.08%
2018-10-12 0 0.650 0.620 0.650 0.620 0.650 129,000 81,330 0.6305 0.304 0.290 0.304 0.290 0.304 275,650 0.2950 -1.52%
2018-10-11 0 0.660 0.610 0.660 0.620 0.660 240,000 152,640 0.6360 0.309 0.285 0.309 0.290 0.309 512,837 0.2976 -4.35%
2018-10-10 0 0.690 0.660 0.700 0.660 0.700 1,269,000 885,810 0.6980 0.323 0.309 0.328 0.309 0.328 2,711,624 0.3267 -2.82%
2018-10-09 0 0.710 0.660 0.710 0.660 0.710 1,554,000 1,086,540 0.6992 0.332 0.309 0.332 0.309 0.332 3,320,617 0.3272 2.90%
2018-10-08 0 0.690 0.670 0.690 - - 399,000 275,310 0.6900 0.323 0.314 0.323 - - 852,591 0.3229 0.00%
2018-10-05 0 0.690 0.670 0.690 0.690 0.720 1,506,000 1,039,260 0.6901 0.323 0.314 0.323 0.323 0.337 3,218,050 0.3229 0.00%
2018-10-04 0 0.690 0.670 0.690 0.690 0.690 12,000 8,280 0.6900 0.323 0.314 0.323 0.323 0.323 25,642 0.3229 -1.43%
2018-10-03 0 0.700 0.690 0.710 - - 0 0 - 0.328 0.323 0.332 - - 0 - 0.00%
2018-10-02 0 0.700 0.690 0.700 0.690 0.700 21,000 14,670 0.6986 0.328 0.323 0.328 0.323 0.328 44,873 0.3269 0.00%
2018-09-28 0 0.700 0.690 0.710 0.690 0.700 1,041,000 728,670 0.7000 0.328 0.323 0.332 0.323 0.328 2,224,429 0.3276 -2.78%
2018-09-27 0 0.720 0.700 0.720 0.690 0.720 3,036,000 2,128,560 0.7011 0.337 0.328 0.337 0.323 0.337 6,487,384 0.3281 4.35%
2018-09-26 0 0.690 0.690 0.710 0.690 0.690 459,000 316,710 0.6900 0.323 0.323 0.332 0.323 0.323 980,800 0.3229 -1.43%
2018-09-24 0 0.700 0.690 0.710 0.700 0.710 642,000 449,460 0.7001 0.328 0.323 0.332 0.328 0.332 1,371,838 0.3276 -2.78%
2018-09-21 0 0.720 0.710 0.740 0.710 0.720 36,000 25,590 0.7108 0.337 0.332 0.346 0.332 0.337 76,925 0.3327 1.41%
2018-09-20 0 0.710 0.710 0.720 0.710 0.720 780,000 553,890 0.7101 0.332 0.332 0.337 0.332 0.337 1,666,719 0.3323 -1.39%
2018-09-19 0 0.720 0.710 0.720 0.710 0.720 663,000 471,450 0.7111 0.337 0.332 0.337 0.332 0.337 1,416,711 0.3328 1.41%
2018-09-18 0 0.710 0.710 0.720 0.710 0.710 15,000 10,650 0.7100 0.332 0.332 0.337 0.332 0.332 32,052 0.3323 -1.39%
2018-09-17 0 0.720 0.700 0.720 0.720 0.730 420,000 305,940 0.7284 0.337 0.328 0.337 0.337 0.342 897,464 0.3409 1.41%
2018-09-14 0 0.710 0.710 0.720 0.710 0.710 261,000 185,310 0.7100 0.332 0.332 0.337 0.332 0.332 557,710 0.3323 0.00%
2018-09-13 0 0.710 0.710 0.720 0.710 0.710 561,000 398,310 0.7100 0.332 0.332 0.337 0.332 0.332 1,198,756 0.3323 0.00%
2018-09-12 0 0.710 0.710 0.720 0.710 0.720 27,000 19,380 0.7178 0.332 0.332 0.337 0.332 0.337 57,694 0.3359 -1.39%
2018-09-11 0 0.720 0.720 0.730 0.720 0.730 951,000 684,750 0.7200 0.337 0.337 0.342 0.337 0.342 2,032,115 0.3370 0.00%
2018-09-10 0 0.720 0.720 0.730 0.710 0.730 1,089,000 784,110 0.7200 0.337 0.337 0.342 0.332 0.342 2,326,996 0.3370 0.00%
2018-09-07 0 0.720 0.720 0.730 0.720 0.730 6,000 4,350 0.7250 0.337 0.337 0.342 0.337 0.342 12,821 0.3393 0.00%
2018-09-06 0 0.720 0.710 0.720 0.720 0.740 2,163,000 1,558,590 0.7206 0.337 0.332 0.337 0.337 0.346 4,621,940 0.3372 -1.37%
2018-09-05 0 0.730 0.720 0.730 0.720 0.730 399,888 287,991 0.7202 0.342 0.337 0.342 0.337 0.342 854,488 0.3370 -1.35%
2018-09-04 0 0.740 0.730 0.740 0.720 0.740 1,845,000 1,346,760 0.7300 0.346 0.342 0.346 0.337 0.346 3,942,432 0.3416 1.37%
2018-09-03 0 0.730 0.730 0.750 0.720 0.750 1,377,000 1,002,390 0.7280 0.342 0.342 0.351 0.337 0.351 2,942,400 0.3407 -2.67%
2018-08-31 0 0.750 0.740 0.760 0.710 0.760 549,000 399,840 0.7283 0.351 0.346 0.356 0.332 0.356 1,173,114 0.3408 1.35%
2018-08-30 0 0.740 0.730 0.750 0.710 0.800 6,009,000 4,658,040 0.7752 0.346 0.342 0.351 0.332 0.374 12,840,148 0.3628 2.78%
2018-08-29 0 0.720 0.700 0.720 0.710 0.740 126,000 91,110 0.7231 0.337 0.328 0.337 0.332 0.346 269,239 0.3384 1.41%
2018-08-28 0 0.710 0.700 0.710 0.680 0.740 2,394,888 1,692,831 0.7069 0.332 0.328 0.332 0.318 0.346 5,117,443 0.3308 1.43%
2018-08-27 0 0.700 0.680 0.700 0.690 0.720 324,000 224,460 0.6928 0.328 0.318 0.328 0.323 0.337 692,329 0.3242 0.00%
2018-08-24 0 0.700 0.680 0.700 0.670 0.700 168,000 115,800 0.6893 0.328 0.318 0.328 0.314 0.328 358,986 0.3226 0.00%
2018-08-23 0 0.700 0.670 0.700 0.670 0.700 126,000 86,010 0.6826 0.328 0.314 0.328 0.314 0.328 269,239 0.3195 1.45%
2018-08-22 0 0.690 0.680 0.700 0.660 0.700 204,000 142,440 0.6982 0.323 0.318 0.328 0.309 0.328 435,911 0.3268 0.00%
2018-08-21 0 0.690 0.660 0.690 0.660 0.700 15,000 10,200 0.6800 0.323 0.309 0.323 0.309 0.328 32,052 0.3182 4.55%
2018-08-20 0 0.660 0.650 0.690 0.640 0.690 204,000 133,440 0.6541 0.309 0.304 0.323 0.300 0.323 435,911 0.3061 -5.71%
2018-08-17 0 0.700 0.650 0.700 0.660 0.700 114,000 76,830 0.6739 0.328 0.304 0.328 0.309 0.328 243,597 0.3154 7.69%
2018-08-16 0 0.650 0.650 0.670 0.640 0.690 417,000 275,760 0.6613 0.304 0.304 0.314 0.300 0.323 891,054 0.3095 -8.45%
2018-08-15 0 0.710 0.680 0.710 0.670 0.710 690,000 469,320 0.6802 0.332 0.318 0.332 0.314 0.332 1,474,405 0.3183 0.00%
2018-08-14 0 0.710 0.680 0.700 0.690 0.710 228,000 158,700 0.6961 0.332 0.318 0.328 0.323 0.332 487,195 0.3257 2.90%
2018-08-13 0 0.690 0.690 0.720 0.690 0.720 63,000 43,920 0.6971 0.323 0.323 0.337 0.323 0.337 134,620 0.3263 -4.17%
2018-08-10 0 0.720 0.710 0.720 0.690 0.720 93,000 66,510 0.7152 0.337 0.332 0.337 0.323 0.337 198,724 0.3347 1.41%
2018-08-09 0 0.710 0.710 0.730 0.710 0.730 141,000 101,310 0.7185 0.332 0.332 0.342 0.332 0.342 301,292 0.3363 -2.74%
2018-08-08 0 0.730 0.700 0.730 0.730 0.730 9,000 6,570 0.7300 0.342 0.328 0.342 0.342 0.342 19,231 0.3416 0.00%
2018-08-07 0 0.730 0.700 0.730 0.700 0.750 33,000 23,760 0.7200 0.342 0.328 0.342 0.328 0.351 70,515 0.3369 -2.67%
2018-08-06 0 0.750 0.710 0.750 0.700 0.750 42,000 30,480 0.7257 0.351 0.332 0.351 0.328 0.351 89,746 0.3396 0.00%
2018-08-03 0 0.750 0.740 0.750 0.700 0.750 297,000 212,790 0.7165 0.351 0.346 0.351 0.328 0.351 634,635 0.3353 1.35%
2018-08-02 0 0.740 0.730 0.740 0.730 0.760 357,000 261,030 0.7312 0.346 0.342 0.346 0.342 0.356 762,845 0.3422 -2.63%
2018-08-01 0 0.760 0.730 0.760 0.730 0.760 339,000 249,180 0.7350 0.356 0.342 0.356 0.342 0.356 724,382 0.3440 1.33%
2018-07-31 0 0.750 0.720 0.750 0.730 0.780 243,000 180,300 0.7420 0.351 0.337 0.351 0.342 0.365 519,247 0.3472 2.74%
2018-07-30 0 0.730 0.720 0.730 0.710 0.750 702,000 512,430 0.7300 0.342 0.337 0.342 0.332 0.351 1,500,047 0.3416 -1.35%
2018-07-27 0 0.740 0.730 0.740 0.710 0.740 213,000 152,520 0.7161 0.346 0.342 0.346 0.332 0.346 455,143 0.3351 2.78%
2018-07-26 0 0.720 0.720 0.730 0.720 0.730 162,000 117,270 0.7239 0.337 0.337 0.342 0.337 0.342 346,165 0.3388 -4.00%
2018-07-25 0 0.750 0.740 0.750 0.720 0.750 171,000 125,460 0.7337 0.351 0.346 0.351 0.337 0.351 365,396 0.3434 0.00%
2018-07-24 0 0.750 0.740 0.750 0.730 0.750 405,000 301,920 0.7455 0.351 0.346 0.351 0.342 0.351 865,412 0.3489 1.35%
2018-07-23 0 0.740 0.730 0.750 0.720 0.760 2,805,000 2,086,830 0.7440 0.346 0.342 0.351 0.337 0.356 5,993,778 0.3482 -2.63%
2018-07-20 0 0.760 0.750 0.770 0.740 0.780 1,479,000 1,110,060 0.7505 0.356 0.351 0.360 0.346 0.365 3,160,356 0.3512 -1.30%
2018-07-19 0 0.770 0.760 0.780 0.760 0.800 1,989,000 1,546,770 0.7777 0.360 0.356 0.365 0.356 0.374 4,250,134 0.3639 -1.28%
2018-07-18 0 0.780 0.770 0.790 0.760 0.810 2,193,000 1,728,120 0.7880 0.365 0.360 0.370 0.356 0.379 4,686,045 0.3688 2.63%
2018-07-17 0 0.760 0.750 0.760 0.710 0.780 2,409,000 1,799,700 0.7471 0.356 0.351 0.356 0.332 0.365 5,147,598 0.3496 5.56%
2018-07-16 0 0.720 0.710 0.730 0.710 0.750 147,000 106,950 0.7276 0.337 0.332 0.342 0.332 0.351 314,112 0.3405 -1.37%
2018-07-13 0 0.730 0.710 0.730 0.670 0.750 1,554,000 1,098,840 0.7071 0.342 0.332 0.342 0.314 0.351 3,320,617 0.3309 4.29%
2018-07-12 0 0.700 0.700 0.710 0.670 0.700 750,000 511,020 0.6814 0.328 0.328 0.332 0.314 0.328 1,602,615 0.3189 1.45%
2018-07-11 0 0.690 0.670 0.700 0.670 0.700 795,000 535,800 0.6740 0.323 0.314 0.328 0.314 0.328 1,698,771 0.3154 -1.43%
2018-07-10 0 0.700 0.680 0.700 0.680 0.710 1,275,000 886,920 0.6956 0.328 0.318 0.328 0.318 0.332 2,724,445 0.3255 -1.41%
2018-07-09 0 0.710 0.700 0.720 0.680 0.720 1,203,000 851,400 0.7077 0.332 0.328 0.337 0.318 0.337 2,570,594 0.3312 1.43%
2018-07-06 0 0.700 0.670 0.700 0.670 0.700 357,000 245,700 0.6882 0.328 0.314 0.328 0.314 0.328 762,845 0.3221 0.00%
2018-07-05 0 0.700 0.700 0.710 0.690 0.710 1,326,000 935,130 0.7052 0.328 0.328 0.332 0.323 0.332 2,833,423 0.3300 0.00%
2018-07-04 0 0.700 0.700 0.710 0.670 0.710 3,648,000 2,564,970 0.7031 0.328 0.328 0.332 0.314 0.332 7,795,117 0.3290 1.45%
2018-07-03 0 0.690 0.680 0.690 0.650 0.700 2,496,000 1,677,930 0.6722 0.323 0.318 0.323 0.304 0.328 5,333,501 0.3146 -1.43%
2018-06-29 0 0.700 0.700 0.710 0.670 0.710 1,161,000 804,030 0.6925 0.328 0.328 0.332 0.314 0.332 2,480,847 0.3241 1.45%
2018-06-28 0 0.690 0.660 0.690 0.650 0.730 2,844,000 1,995,360 0.7016 0.323 0.309 0.323 0.304 0.342 6,077,114 0.3283 6.15%
2018-06-27 0 0.650 0.640 0.660 0.630 0.660 1,065,000 693,720 0.6514 0.304 0.300 0.309 0.295 0.309 2,275,713 0.3048 -1.52%
2018-06-26 0 0.660 0.650 0.660 0.640 0.670 1,218,000 808,440 0.6637 0.309 0.304 0.309 0.300 0.314 2,602,646 0.3106 1.54%
2018-06-25 0 0.650 0.650 0.660 0.630 0.710 2,499,000 1,717,290 0.6872 0.304 0.304 0.309 0.295 0.332 5,339,912 0.3216 -9.72%
2018-06-22 0 0.720 0.720 0.730 0.720 0.730 717,000 519,690 0.7248 0.337 0.337 0.342 0.337 0.342 1,532,100 0.3392 -1.37%
2018-06-21 0 0.730 0.720 0.730 0.700 0.780 4,299,000 3,188,550 0.7417 0.342 0.337 0.342 0.328 0.365 9,186,187 0.3471 1.39%
2018-06-20 0 0.720 0.700 0.710 0.680 0.730 936,000 663,300 0.7087 0.337 0.328 0.332 0.318 0.342 2,000,063 0.3316 4.35%
2018-06-19 0 0.690 0.670 0.690 0.650 0.710 1,740,000 1,190,640 0.6843 0.323 0.314 0.323 0.304 0.332 3,718,066 0.3202 -4.17%
2018-06-15 0 0.720 0.710 0.730 0.720 0.740 876,000 639,690 0.7302 0.337 0.332 0.342 0.337 0.346 1,871,854 0.3417 0.00%
2018-06-14 0 0.720 0.720 0.730 0.710 0.740 1,173,000 850,770 0.7253 0.337 0.337 0.342 0.332 0.346 2,506,489 0.3394 0.00%
2018-06-13 0 0.720 0.720 0.730 0.710 0.740 2,385,000 1,736,220 0.7280 0.337 0.337 0.342 0.332 0.346 5,096,314 0.3407 1.41%
2018-06-12 0 0.710 0.710 0.720 0.700 0.760 3,681,000 2,696,460 0.7325 0.332 0.332 0.337 0.328 0.356 7,865,632 0.3428 -2.74%
2018-06-11 0 0.730 0.720 0.730 0.680 0.740 3,780,000 2,686,830 0.7108 0.342 0.337 0.342 0.318 0.346 8,077,177 0.3326 5.80%
2018-06-08 0 0.690 0.680 0.700 0.630 0.700 3,447,000 2,329,440 0.6758 0.323 0.318 0.328 0.295 0.328 7,365,617 0.3163 2.99%
2018-06-07 0 0.670 0.660 0.670 0.640 0.670 3,282,000 2,178,210 0.6637 0.314 0.309 0.314 0.300 0.314 7,013,041 0.3106 3.08%
2018-06-06 0 0.650 0.640 0.660 0.630 0.730 15,270,000 10,026,780 0.6566 0.304 0.300 0.309 0.295 0.342 32,629,232 0.3073 -9.72%
2018-06-05 0 0.720 0.710 0.720 0.710 0.760 10,221,000 7,560,150 0.7397 0.337 0.332 0.337 0.332 0.356 21,840,431 0.3462 -4.00%
2018-06-04 0 0.750 0.740 0.750 0.720 0.790 15,306,000 11,514,390 0.7523 0.351 0.346 0.351 0.337 0.370 32,706,158 0.3521 0.00%
2018-06-01 0 0.750 0.740 0.750 0.700 0.860 74,712,000 59,445,930 0.7957 0.351 0.346 0.351 0.328 0.402 159,646,052 0.3724

Webb-site Database - Powered By Linux Group

Back to top