Dowway Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08403  2018-06-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 2.810 2.810 2.820 2.790 2.810 223,000 625,140 2.8033 2.810 2.810 2.820 2.790 2.810 223,000 2.8033 0.36%
2026-02-02 0 2.800 2.790 2.800 2.780 2.830 339,000 948,850 2.7990 2.800 2.790 2.800 2.780 2.830 339,000 2.7990 0.00%
2026-01-30 0 2.800 2.790 2.810 2.790 2.830 741,000 2,078,060 2.8044 2.800 2.790 2.810 2.790 2.830 741,000 2.8044 0.00%
2026-01-29 0 2.800 2.800 2.820 2.770 2.830 512,000 1,428,320 2.7897 2.800 2.800 2.820 2.770 2.830 512,000 2.7897 -1.06%
2026-01-28 0 2.830 2.800 2.830 2.690 2.870 649,000 1,833,600 2.8253 2.830 2.800 2.830 2.690 2.870 649,000 2.8253 5.20%
2026-01-27 0 2.690 2.690 2.750 2.680 2.780 552,000 1,509,520 2.7346 2.690 2.690 2.750 2.680 2.780 552,000 2.7346 0.00%
2026-01-26 0 2.690 2.690 2.710 2.690 2.900 802,000 2,212,970 2.7593 2.690 2.690 2.710 2.690 2.900 802,000 2.7593 -4.61%
2026-01-23 0 2.820 2.730 2.830 2.730 2.850 282,000 789,240 2.7987 2.820 2.730 2.830 2.730 2.850 282,000 2.7987 4.06%
2026-01-22 0 2.710 2.710 2.780 2.690 2.950 811,000 2,323,910 2.8655 2.710 2.710 2.780 2.690 2.950 811,000 2.8655 -2.17%
2026-01-21 0 2.770 2.730 2.780 2.590 2.790 747,000 2,026,850 2.7133 2.770 2.730 2.780 2.590 2.790 747,000 2.7133 8.20%
2026-01-20 0 2.560 2.550 2.600 2.530 2.620 305,000 778,460 2.5523 2.560 2.550 2.600 2.530 2.620 305,000 2.5523 -1.54%
2026-01-19 0 2.600 2.530 2.600 2.530 2.660 949,000 2,482,810 2.6162 2.600 2.530 2.600 2.530 2.660 949,000 2.6162 0.39%
2026-01-16 0 2.590 2.590 2.660 2.540 2.750 857,000 2,263,250 2.6409 2.590 2.590 2.660 2.540 2.750 857,000 2.6409 3.60%
2026-01-15 0 2.500 2.430 2.500 2.260 2.670 921,000 2,333,630 2.5338 2.500 2.430 2.500 2.260 2.670 921,000 2.5338 10.62%
2026-01-14 0 2.260 2.150 2.330 2.070 2.890 1,917,000 5,106,376 2.6637 2.260 2.150 2.330 2.070 2.890 1,917,000 2.6637 -14.07%
2026-01-13 0 2.630 2.600 2.630 1.980 2.630 2,342,000 5,443,088 2.3241 2.630 2.600 2.630 1.980 2.630 2,342,000 2.3241 55.62%
2026-01-09 0 1.690 1.690 1.730 1.630 1.790 468,000 810,140 1.7311 1.690 1.690 1.730 1.630 1.790 468,000 1.7311 4.32%
2026-01-08 0 1.620 1.590 1.620 1.560 1.620 151,000 241,560 1.5997 1.620 1.590 1.620 1.560 1.620 151,000 1.5997 4.52%
2026-01-07 0 1.550 1.550 1.620 1.550 1.560 8,000 12,440 1.5550 1.550 1.550 1.620 1.550 1.560 8,000 1.5550 -0.64%
2026-01-06 0 1.560 1.550 1.600 1.540 1.600 185,000 289,560 1.5652 1.560 1.550 1.600 1.540 1.600 185,000 1.5652 2.63%
2026-01-05 0 1.520 1.520 1.580 1.520 1.550 24,000 36,760 1.5317 1.520 1.520 1.580 1.520 1.550 24,000 1.5317 0.66%
2025-12-31 0 1.510 1.480 1.550 1.510 1.550 120,000 184,740 1.5395 1.510 1.480 1.550 1.510 1.550 120,000 1.5395 2.72%
2025-12-30 0 1.470 1.470 1.520 - - 0 0 - 1.470 1.470 1.520 - - 0 - 2.08%
2025-12-29 0 1.440 1.430 1.510 1.400 1.540 297,000 444,420 1.4964 1.440 1.430 1.510 1.400 1.540 297,000 1.4964 -2.70%
2025-12-24 0 1.480 1.480 1.520 - - 0 0 - 1.480 1.480 1.520 - - 0 - 0.00%
2025-12-23 0 1.480 1.480 1.500 1.480 1.480 36,000 53,280 1.4800 1.480 1.480 1.500 1.480 1.480 36,000 1.4800 0.00%
2025-12-22 0 1.480 1.430 1.540 - - 0 0 - 1.480 1.430 1.540 - - 0 - 0.00%
2025-12-19 0 1.480 1.370 1.480 1.480 1.500 60,000 89,560 1.4927 1.480 1.370 1.480 1.480 1.500 60,000 1.4927 4.96%
2025-12-18 0 1.410 1.400 1.520 1.410 1.420 84,000 119,040 1.4171 1.410 1.400 1.520 1.410 1.420 84,000 1.4171 -0.70%
2025-12-17 0 1.420 1.420 1.520 1.420 1.480 81,000 117,970 1.4564 1.420 1.420 1.520 1.420 1.480 81,000 1.4564 -5.33%
2025-12-16 0 1.500 1.440 1.510 1.450 1.500 80,000 119,120 1.4890 1.500 1.440 1.510 1.450 1.500 80,000 1.4890 -0.66%
2025-12-15 0 1.510 1.410 1.510 1.520 1.520 20,000 30,400 1.5200 1.510 1.410 1.510 1.520 1.520 20,000 1.5200 6.34%
2025-12-12 0 1.420 1.410 1.500 1.420 1.430 184,000 261,320 1.4202 1.420 1.410 1.500 1.420 1.430 184,000 1.4202 -0.70%
2025-12-11 0 1.430 1.420 1.520 1.420 1.450 141,000 202,180 1.4339 1.430 1.420 1.520 1.420 1.450 141,000 1.4339 -1.38%
2025-12-10 0 1.450 1.440 1.560 1.450 1.460 52,000 75,800 1.4577 1.450 1.440 1.560 1.450 1.460 52,000 1.4577 0.00%
2025-12-09 0 1.450 1.440 1.540 1.450 1.460 57,000 82,750 1.4518 1.450 1.440 1.540 1.450 1.460 57,000 1.4518 -0.68%
2025-12-08 0 1.460 1.450 1.500 1.460 1.480 136,000 200,160 1.4718 1.460 1.450 1.500 1.460 1.480 136,000 1.4718 0.69%
2025-12-05 0 1.450 1.450 1.550 1.450 1.500 152,000 226,120 1.4876 1.450 1.450 1.550 1.450 1.500 152,000 1.4876 -2.03%
2025-12-04 0 1.480 1.480 1.580 1.480 1.590 160,000 242,680 1.5168 1.480 1.480 1.580 1.480 1.590 160,000 1.5168 -4.52%
2025-12-03 0 1.550 1.500 1.560 1.480 1.600 240,000 371,320 1.5472 1.550 1.500 1.560 1.480 1.600 240,000 1.5472 9.15%
2025-12-02 0 1.420 1.420 1.490 1.360 1.420 68,000 95,920 1.4106 1.420 1.420 1.490 1.360 1.420 68,000 1.4106 2.90%
2025-12-01 0 1.380 1.380 1.420 1.370 1.390 32,000 44,240 1.3825 1.380 1.380 1.420 1.370 1.390 32,000 1.3825 1.47%
2025-11-28 0 1.360 1.360 1.420 1.360 1.420 192,000 263,680 1.3733 1.360 1.360 1.420 1.360 1.420 192,000 1.3733 0.00%
2025-11-27 0 1.360 1.360 1.440 1.360 1.720 458,000 687,350 1.5008 1.360 1.360 1.440 1.360 1.720 458,000 1.5008 -6.85%
2025-11-26 1 - - - - - 0 0 - 1.460 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 1.460 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 1.460 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 1.460 - - - - 0 - 0.00%
2025-11-20 0 1.460 1.400 1.460 1.470 1.470 12,000 17,640 1.4700 1.460 1.400 1.460 1.470 1.470 12,000 1.4700 6.57%
2025-11-19 0 1.370 1.370 1.480 1.360 1.490 328,000 478,040 1.4574 1.370 1.370 1.480 1.360 1.490 328,000 1.4574 -7.43%
2025-11-18 0 1.480 1.460 1.550 1.480 1.500 172,000 256,720 1.4926 1.480 1.460 1.550 1.480 1.500 172,000 1.4926 -0.67%
2025-11-17 0 1.490 1.450 1.540 1.490 1.560 212,000 320,600 1.5123 1.490 1.450 1.540 1.490 1.560 212,000 1.5123 -0.67%
2025-11-14 0 1.500 1.490 1.570 1.500 1.570 536,000 814,270 1.5192 1.500 1.490 1.570 1.500 1.570 536,000 1.5192 0.00%
2025-11-13 0 1.500 1.500 1.570 1.490 1.490 4,000 5,960 1.4900 1.500 1.500 1.570 1.490 1.490 4,000 1.4900 0.67%
2025-11-12 0 1.490 1.460 1.600 1.490 1.520 26,000 39,040 1.5015 1.490 1.460 1.600 1.490 1.520 26,000 1.5015 -1.97%
2025-11-11 0 1.520 1.500 1.560 1.520 1.540 40,000 61,440 1.5360 1.520 1.500 1.560 1.520 1.540 40,000 1.5360 0.00%
2025-11-07 0 1.520 1.510 1.590 1.510 1.520 56,000 84,800 1.5143 1.520 1.510 1.590 1.510 1.520 56,000 1.5143 -7.32%
2025-11-06 0 1.640 1.480 1.650 1.650 1.680 45,000 74,420 1.6538 1.640 1.480 1.650 1.650 1.680 45,000 1.6538 2.50%
2025-11-05 0 1.600 1.600 1.650 1.580 1.600 28,000 44,400 1.5857 1.600 1.600 1.650 1.580 1.600 28,000 1.5857 5.26%
2025-11-04 0 1.520 1.520 1.600 - - 100 135 1.3500 1.520 1.520 1.600 - - 100 1.3500 0.00%
2025-11-03 0 1.520 1.520 1.600 1.520 1.560 56,000 87,200 1.5571 1.520 1.520 1.600 1.520 1.560 56,000 1.5571 -3.18%
2025-10-31 0 1.570 1.570 1.600 1.540 1.550 16,000 24,760 1.5475 1.570 1.570 1.600 1.540 1.550 16,000 1.5475 1.95%
2025-10-30 0 1.540 1.540 1.600 1.540 1.550 382,000 588,840 1.5415 1.540 1.540 1.600 1.540 1.550 382,000 1.5415 0.00%
2025-10-28 0 1.540 1.540 1.600 1.510 1.550 24,000 36,800 1.5333 1.540 1.540 1.600 1.510 1.550 24,000 1.5333 -1.91%
2025-10-27 0 1.570 1.560 1.580 1.540 1.590 329,000 513,330 1.5603 1.570 1.560 1.580 1.540 1.590 329,000 1.5603 3.29%
2025-10-24 0 1.520 1.520 1.540 - - 0 0 - 1.520 1.520 1.540 - - 0 - 1.33%
2025-10-23 0 1.500 1.500 1.530 1.500 1.570 64,000 99,520 1.5550 1.500 1.500 1.530 1.500 1.570 64,000 1.5550 -3.23%
2025-10-22 0 1.550 1.520 1.570 1.490 1.560 364,000 559,680 1.5376 1.550 1.520 1.570 1.490 1.560 364,000 1.5376 4.73%
2025-10-21 0 1.480 1.480 1.500 1.460 1.470 20,000 29,320 1.4660 1.480 1.480 1.500 1.460 1.470 20,000 1.4660 0.00%
2025-10-20 0 1.480 1.480 1.500 1.480 1.490 56,000 82,960 1.4814 1.480 1.480 1.500 1.480 1.490 56,000 1.4814 -0.67%
2025-10-17 0 1.490 1.470 1.490 - - 0 0 - 1.490 1.470 1.490 - - 0 - -0.67%
2025-10-16 0 1.500 1.500 1.520 1.480 1.500 108,000 161,360 1.4941 1.500 1.500 1.520 1.480 1.500 108,000 1.4941 1.35%
2025-10-15 0 1.480 1.480 1.530 1.480 1.550 117,000 173,760 1.4851 1.480 1.480 1.530 1.480 1.550 117,000 1.4851 -3.90%
2025-10-14 0 1.540 1.500 1.550 1.480 1.560 160,000 243,720 1.5233 1.540 1.500 1.550 1.480 1.560 160,000 1.5233 3.36%
2025-10-13 0 1.490 1.460 1.500 1.450 1.490 72,000 106,400 1.4778 1.490 1.460 1.500 1.450 1.490 72,000 1.4778 2.05%
2025-10-10 0 1.460 1.460 1.480 1.450 1.550 432,000 641,840 1.4857 1.460 1.460 1.480 1.450 1.550 432,000 1.4857 0.69%
2025-10-09 0 1.450 1.400 1.450 1.450 1.540 114,000 168,540 1.4784 1.450 1.400 1.450 1.450 1.540 114,000 1.4784 0.00%
2025-10-08 0 1.450 1.450 1.480 1.440 1.460 106,000 153,310 1.4463 1.450 1.450 1.480 1.440 1.460 106,000 1.4463 2.11%
2025-10-06 0 1.420 1.300 1.440 1.420 1.420 9,000 12,620 1.4022 1.420 1.300 1.440 1.420 1.420 9,000 1.4022 -2.07%
2025-10-03 0 1.450 1.420 1.520 - - 0 0 - 1.450 1.420 1.520 - - 0 - 0.00%
2025-10-02 0 1.450 1.420 1.530 1.450 1.450 4,000 5,800 1.4500 1.450 1.420 1.530 1.450 1.450 4,000 1.4500 -3.33%
2025-09-30 0 1.500 1.420 1.510 - - 1,000 1,400 1.4000 1.500 1.420 1.510 - - 1,000 1.4000 0.00%
2025-09-29 0 1.500 1.500 1.520 1.500 1.500 24,000 36,000 1.5000 1.500 1.500 1.520 1.500 1.500 24,000 1.5000 -1.96%
2025-09-26 0 1.530 1.420 1.530 1.390 1.550 64,000 95,400 1.4906 1.530 1.420 1.530 1.390 1.550 64,000 1.4906 5.52%
2025-09-25 0 1.450 1.420 1.450 - - 1,000 1,390 1.3900 1.450 1.420 1.450 - - 1,000 1.3900 -4.61%
2025-09-24 0 1.520 1.420 1.530 1.450 1.520 32,000 47,000 1.4688 1.520 1.420 1.530 1.450 1.520 32,000 1.4688 -1.30%
2025-09-23 0 1.540 1.460 1.540 1.440 1.550 52,000 76,480 1.4708 1.540 1.460 1.540 1.440 1.550 52,000 1.4708 2.67%
2025-09-22 0 1.500 1.450 1.530 1.500 1.530 25,000 37,660 1.5064 1.500 1.450 1.530 1.500 1.530 25,000 1.5064 3.45%
2025-09-19 0 1.450 1.450 1.550 1.440 1.530 76,000 113,000 1.4868 1.450 1.450 1.550 1.440 1.530 76,000 1.4868 -6.45%
2025-09-18 0 1.550 1.510 1.560 1.500 1.600 161,000 249,800 1.5516 1.550 1.510 1.560 1.500 1.600 161,000 1.5516 -3.13%
2025-09-17 0 1.600 1.500 1.600 1.580 1.620 177,000 282,830 1.5979 1.600 1.500 1.600 1.580 1.620 177,000 1.5979 1.27%
2025-09-16 0 1.580 1.470 1.580 1.380 1.580 260,000 386,450 1.4863 1.580 1.470 1.580 1.380 1.580 260,000 1.4863 17.04%
2025-09-15 0 1.350 1.250 1.400 1.350 1.350 5,000 6,700 1.3400 1.350 1.250 1.400 1.350 1.350 5,000 1.3400 0.75%
2025-09-12 0 1.340 1.250 1.340 1.340 1.340 16,000 21,440 1.3400 1.340 1.250 1.340 1.340 1.340 16,000 1.3400 7.20%
2025-09-11 0 1.250 1.250 1.340 1.250 1.300 32,000 40,440 1.2638 1.250 1.250 1.340 1.250 1.300 32,000 1.2638 -3.85%
2025-09-10 0 1.300 1.250 1.390 1.300 1.310 24,000 31,240 1.3017 1.300 1.250 1.390 1.300 1.310 24,000 1.3017 -0.76%
2025-09-09 0 1.310 1.300 1.400 1.310 1.310 28,000 36,680 1.3100 1.310 1.300 1.400 1.310 1.310 28,000 1.3100 0.77%
2025-09-08 0 1.300 1.300 1.400 1.300 1.360 13,000 17,270 1.3285 1.300 1.300 1.400 1.300 1.360 13,000 1.3285 0.00%
2025-09-05 0 1.300 1.240 1.350 1.300 1.400 81,000 110,480 1.3640 1.300 1.240 1.350 1.300 1.400 81,000 1.3640 -0.76%
2025-09-04 0 1.310 1.290 1.340 1.280 1.310 32,000 41,200 1.2875 1.310 1.290 1.340 1.280 1.310 32,000 1.2875 3.97%
2025-09-03 0 1.260 1.260 1.350 - - 0 0 - 1.260 1.260 1.350 - - 0 - 0.00%
2025-09-02 0 1.260 1.260 1.320 - - 0 0 - 1.260 1.260 1.320 - - 0 - 0.80%
2025-09-01 0 1.250 1.240 1.250 1.250 1.250 28,000 35,000 1.2500 1.250 1.240 1.250 1.250 1.250 28,000 1.2500 0.00%
2025-08-29 0 1.250 1.240 1.270 1.250 1.270 28,000 35,080 1.2529 1.250 1.240 1.270 1.250 1.270 28,000 1.2529 -3.10%
2025-08-28 0 1.290 1.270 1.280 1.250 1.390 335,000 433,210 1.2932 1.290 1.270 1.280 1.250 1.390 335,000 1.2932 -12.24%
2025-08-27 0 1.470 1.410 1.470 1.310 1.510 169,000 247,210 1.4628 1.470 1.410 1.470 1.310 1.510 169,000 1.4628 16.67%
2025-08-26 0 1.260 1.250 1.330 1.260 1.260 20,000 25,200 1.2600 1.260 1.250 1.330 1.260 1.260 20,000 1.2600 1.61%
2025-08-25 0 1.240 1.200 1.240 1.240 1.310 120,000 150,960 1.2580 1.240 1.200 1.240 1.240 1.310 120,000 1.2580 -3.88%
2025-08-22 0 1.290 1.230 1.340 1.280 1.290 16,000 20,280 1.2675 1.290 1.230 1.340 1.280 1.290 16,000 1.2675 7.50%
2025-08-21 0 1.200 1.200 1.280 1.200 1.360 257,000 327,190 1.2731 1.200 1.200 1.280 1.200 1.360 257,000 1.2731 -14.29%
2025-08-20 0 1.400 1.390 1.500 1.400 1.420 28,000 39,600 1.4143 1.400 1.390 1.500 1.400 1.420 28,000 1.4143 -5.41%
2025-08-19 0 1.480 1.400 1.500 1.410 1.500 48,000 69,760 1.4533 1.480 1.400 1.500 1.410 1.500 48,000 1.4533 -1.33%
2025-08-18 0 1.500 1.480 1.500 1.440 1.500 20,000 29,360 1.4680 1.500 1.480 1.500 1.440 1.500 20,000 1.4680 1.35%
2025-08-15 0 1.480 1.400 1.500 1.480 1.500 16,000 23,760 1.4850 1.480 1.400 1.500 1.480 1.500 16,000 1.4850 -1.33%
2025-08-14 0 1.500 1.450 1.500 1.490 1.570 38,000 57,840 1.5221 1.500 1.450 1.500 1.490 1.570 38,000 1.5221 6.38%
2025-08-13 0 1.410 1.400 1.440 1.410 1.440 49,000 70,210 1.4329 1.410 1.400 1.440 1.410 1.440 49,000 1.4329 0.71%
2025-08-12 0 1.400 1.340 1.400 1.400 1.400 17,000 23,770 1.3982 1.400 1.340 1.400 1.400 1.400 17,000 1.3982 7.69%
2025-08-11 0 1.300 1.300 1.430 1.300 1.300 68,000 88,920 1.3076 1.300 1.300 1.430 1.300 1.300 68,000 1.3076 -0.76%
2025-08-08 0 1.310 1.310 1.390 1.310 1.310 4,000 5,240 1.3100 1.310 1.310 1.390 1.310 1.310 4,000 1.3100 -3.68%
2025-08-07 0 1.360 1.310 1.390 - - 0 0 - 1.360 1.310 1.390 - - 0 - 0.00%
2025-08-06 0 1.360 1.330 1.370 1.350 1.360 52,530 70,963 1.3509 1.360 1.330 1.370 1.350 1.360 52,530 1.3509 -1.45%
2025-08-05 0 1.380 1.350 1.400 1.350 1.380 41,000 56,040 1.3668 1.380 1.350 1.400 1.350 1.380 41,000 1.3668 2.22%
2025-08-04 0 1.350 1.320 1.400 1.300 1.430 68,000 90,600 1.3324 1.350 1.320 1.400 1.300 1.430 68,000 1.3324 5.47%
2025-08-01 0 1.280 1.280 1.400 1.280 1.320 37,000 47,810 1.2922 1.280 1.280 1.400 1.280 1.320 37,000 1.2922 -5.88%
2025-07-31 0 1.360 1.360 1.480 1.360 1.360 5,000 6,780 1.3560 1.360 1.360 1.480 1.360 1.360 5,000 1.3560 -2.16%
2025-07-30 0 1.390 1.390 1.430 1.390 1.390 212,000 294,680 1.3900 1.390 1.390 1.430 1.390 1.390 212,000 1.3900 1.46%
2025-07-29 0 1.370 1.370 1.450 1.370 1.380 68,000 93,400 1.3735 1.370 1.370 1.450 1.370 1.380 68,000 1.3735 -1.44%
2025-07-28 0 1.390 1.370 1.400 1.390 1.400 52,000 72,720 1.3985 1.390 1.370 1.400 1.390 1.400 52,000 1.3985 -0.71%
2025-07-25 0 1.400 1.330 1.400 1.340 1.530 81,000 118,530 1.4633 1.400 1.330 1.400 1.340 1.530 81,000 1.4633 10.24%
2025-07-24 0 1.270 1.270 1.340 1.240 1.270 76,000 95,560 1.2574 1.270 1.270 1.340 1.240 1.270 76,000 1.2574 5.83%
2025-07-23 0 1.200 1.190 1.280 1.200 1.200 14,000 16,570 1.1836 1.200 1.190 1.280 1.200 1.200 14,000 1.1836 0.84%
2025-07-22 0 1.190 1.190 1.240 1.160 1.260 237,000 287,380 1.2126 1.190 1.190 1.240 1.160 1.260 237,000 1.2126 -4.80%
2025-07-21 0 1.250 1.250 1.350 1.250 1.300 125,000 160,780 1.2862 1.250 1.250 1.350 1.250 1.300 125,000 1.2862 4.17%
2025-07-18 0 1.200 1.160 1.200 1.200 1.320 255,000 325,690 1.2772 1.200 1.160 1.200 1.200 1.320 255,000 1.2772 -14.89%
2025-07-17 0 1.410 1.320 1.400 1.350 1.560 249,000 353,240 1.4186 1.410 1.320 1.400 1.350 1.560 249,000 1.4186 4.44%
2025-07-16 0 1.350 1.320 1.390 1.250 1.350 148,000 187,400 1.2662 1.350 1.320 1.390 1.250 1.350 148,000 1.2662 3.85%
2025-07-15 0 1.300 1.250 1.300 1.110 1.400 526,000 667,020 1.2681 1.300 1.250 1.300 1.110 1.400 526,000 1.2681 -7.14%
2025-07-14 0 1.400 1.300 1.400 1.400 1.460 213,000 307,500 1.4437 1.400 1.300 1.400 1.400 1.460 213,000 1.4437 -3.45%
2025-07-11 0 1.450 1.440 1.450 1.450 1.510 132,000 196,920 1.4918 1.450 1.440 1.450 1.450 1.510 132,000 1.4918 0.69%
2025-07-10 0 1.440 1.300 1.400 1.400 1.600 226,000 341,840 1.5126 1.440 1.300 1.400 1.400 1.600 226,000 1.5126 -14.29%
2025-07-09 0 1.680 1.600 1.680 1.620 1.820 84,000 147,640 1.7576 1.680 1.600 1.680 1.620 1.820 84,000 1.7576 -11.58%
2025-07-08 0 1.900 1.830 1.900 - - 0 0 - 1.900 1.830 1.900 - - 0 - -3.55%
2025-07-07 0 1.970 1.860 1.970 - - 0 0 - 1.970 1.860 1.970 - - 0 - -0.51%
2025-07-04 0 1.980 1.860 1.980 1.980 1.980 4,000 7,920 1.9800 1.980 1.860 1.980 1.980 1.980 4,000 1.9800 0.00%
2025-07-03 0 1.980 1.810 1.980 1.890 1.980 125,000 246,330 1.9706 1.980 1.810 1.980 1.890 1.980 125,000 1.9706 3.13%
2025-07-02 0 1.920 1.850 1.950 1.910 1.960 48,000 92,440 1.9258 1.920 1.850 1.950 1.910 1.960 48,000 1.9258 1.59%
2025-06-30 0 1.890 1.890 1.970 1.870 1.870 8,000 14,960 1.8700 1.890 1.890 1.970 1.870 1.870 8,000 1.8700 2.72%
2025-06-27 0 1.840 1.840 1.960 1.840 1.840 6,000 10,960 1.8267 1.840 1.840 1.960 1.840 1.840 6,000 1.8267 -4.66%
2025-06-26 0 1.930 1.850 1.930 1.850 1.950 31,000 58,640 1.8916 1.930 1.850 1.930 1.850 1.950 31,000 1.8916 3.21%
2025-06-25 0 1.870 1.810 1.880 1.820 1.870 9,000 16,590 1.8433 1.870 1.810 1.880 1.820 1.870 9,000 1.8433 -0.53%
2025-06-24 0 1.880 1.770 1.890 1.880 1.880 97,000 182,300 1.8794 1.880 1.770 1.890 1.880 1.880 97,000 1.8794 0.00%
2025-06-23 0 1.880 1.770 1.900 - - 0 0 - 1.880 1.770 1.900 - - 0 - 0.00%
2025-06-20 0 1.880 1.750 1.890 - - 0 0 - 1.880 1.750 1.890 - - 0 - 0.00%
2025-06-19 0 1.880 1.800 1.880 1.830 1.880 44,000 80,920 1.8391 1.880 1.800 1.880 1.830 1.880 44,000 1.8391 2.73%
2025-06-18 0 1.830 1.800 1.950 1.800 1.830 32,000 58,080 1.8150 1.830 1.800 1.950 1.800 1.830 32,000 1.8150 1.67%
2025-06-17 0 1.800 1.800 1.860 1.690 1.920 63,000 114,610 1.8192 1.800 1.800 1.860 1.690 1.920 63,000 1.8192 -6.25%
2025-06-16 0 1.920 1.920 1.990 1.550 2.000 788,000 1,353,990 1.7183 1.920 1.920 1.990 1.550 2.000 788,000 1.7183 21.52%
2025-06-13 0 1.580 1.400 1.590 1.400 1.590 253,000 378,970 1.4979 1.580 1.400 1.590 1.400 1.590 253,000 1.4979 12.86%
2025-06-12 0 1.400 1.310 1.400 1.310 1.500 100,000 136,800 1.3680 1.400 1.310 1.400 1.310 1.500 100,000 1.3680 9.38%
2025-06-11 0 1.280 1.200 1.290 1.100 1.280 140,000 160,440 1.1460 1.280 1.200 1.290 1.100 1.280 140,000 1.1460 16.36%
2025-06-10 0 1.100 1.050 1.250 1.010 1.180 140,000 153,880 1.0991 1.100 1.050 1.250 1.010 1.180 140,000 1.0991 4.76%
2025-06-09 0 1.050 1.040 1.050 1.020 1.370 472,000 550,520 1.1664 1.050 1.040 1.050 1.020 1.370 472,000 1.1664 -22.22%
2025-06-06 0 1.350 1.330 1.370 1.340 1.350 28,000 37,720 1.3471 1.350 1.330 1.370 1.340 1.350 28,000 1.3471 0.00%
2025-06-05 0 1.350 1.300 1.390 1.260 1.360 92,000 121,520 1.3209 1.350 1.300 1.390 1.260 1.360 92,000 1.3209 -3.57%
2025-06-04 0 1.400 1.310 1.400 - - 4,000 5,600 1.4000 1.400 1.310 1.400 - - 4,000 1.4000 0.00%
2025-06-03 0 1.400 1.310 1.400 1.380 1.400 48,000 66,760 1.3908 1.400 1.310 1.400 1.380 1.400 48,000 1.3908 0.00%
2025-06-02 0 1.400 1.390 1.500 1.400 1.500 68,000 101,240 1.4888 1.400 1.390 1.500 1.400 1.500 68,000 1.4888 -2.10%
2025-05-30 0 1.430 1.330 1.450 1.420 1.430 12,000 17,120 1.4267 1.430 1.330 1.450 1.420 1.430 12,000 1.4267 1.42%
2025-05-29 0 1.410 1.410 1.480 - - 0 0 - 1.410 1.410 1.480 - - 0 - 0.00%
2025-05-28 0 1.410 1.410 1.480 - - 12,000 17,760 1.4800 1.410 1.410 1.480 - - 12,000 1.4800 0.71%
2025-05-27 0 1.400 1.300 1.400 1.400 1.400 52,000 72,800 1.4000 1.400 1.300 1.400 1.400 1.400 52,000 1.4000 1.45%
2025-05-26 0 1.380 1.300 1.410 1.380 1.410 28,000 39,240 1.4014 1.380 1.300 1.410 1.380 1.410 28,000 1.4014 -2.13%
2025-05-23 0 1.410 1.390 1.410 1.400 1.480 470,000 670,790 1.4272 1.410 1.390 1.410 1.400 1.480 470,000 1.4272 0.71%
2025-05-22 0 1.400 1.400 1.500 1.400 1.500 206,000 295,260 1.4333 1.400 1.400 1.500 1.400 1.500 206,000 1.4333 -6.67%
2025-05-21 0 1.500 1.450 1.510 1.380 1.580 616,000 877,680 1.4248 1.500 1.450 1.510 1.380 1.580 616,000 1.4248 7.14%
2025-05-20 0 1.400 1.380 1.400 1.400 1.450 160,000 225,720 1.4108 1.400 1.380 1.400 1.400 1.450 160,000 1.4108 -0.71%
2025-05-19 0 1.410 1.380 1.440 1.380 1.500 495,000 702,390 1.4190 1.410 1.380 1.440 1.380 1.500 495,000 1.4190 0.71%
2025-05-16 0 1.400 1.340 1.400 1.380 1.400 43,000 59,740 1.3893 1.400 1.340 1.400 1.380 1.400 43,000 1.3893 3.70%
2025-05-15 0 1.350 1.300 1.400 1.350 1.650 33,000 48,170 1.4597 1.350 1.300 1.400 1.350 1.650 33,000 1.4597 -6.25%
2025-05-14 0 1.440 1.280 1.440 1.400 1.440 52,000 74,720 1.4369 1.440 1.280 1.440 1.400 1.440 52,000 1.4369 2.86%
2025-05-13 0 1.400 1.280 1.400 - - 0 0 - 1.400 1.280 1.400 - - 0 - 0.00%
2025-05-12 0 1.400 1.280 1.400 1.400 1.490 28,000 39,920 1.4257 1.400 1.280 1.400 1.400 1.490 28,000 1.4257 -6.04%
2025-05-09 0 1.490 1.000 1.490 1.440 1.500 88,000 131,680 1.4964 1.490 1.000 1.490 1.440 1.500 88,000 1.4964 3.47%
2025-05-08 0 1.440 1.150 1.440 1.450 1.450 64,000 92,800 1.4500 1.440 1.150 1.440 1.450 1.450 64,000 1.4500 6.67%
2025-05-07 0 1.350 1.320 1.350 1.310 1.350 36,000 47,420 1.3172 1.350 1.320 1.350 1.310 1.350 36,000 1.3172 -6.90%
2025-05-06 0 1.450 1.160 1.450 1.470 1.530 92,000 137,480 1.4943 1.450 1.160 1.450 1.470 1.530 92,000 1.4943 4.32%
2025-05-02 0 1.390 1.320 1.390 1.310 1.450 16,000 21,880 1.3675 1.390 1.320 1.390 1.310 1.450 16,000 1.3675 -0.71%
2025-04-30 0 1.400 1.310 1.490 1.220 1.400 1,056,000 1,369,480 1.2969 1.400 1.310 1.490 1.220 1.400 1,056,000 1.2969 1.45%
2025-04-29 0 1.380 1.170 1.410 1.350 1.380 12,000 15,920 1.3267 1.380 1.170 1.410 1.350 1.380 12,000 1.3267 5.34%
2025-04-28 0 1.310 1.280 1.310 1.280 1.360 42,000 55,070 1.3112 1.310 1.280 1.310 1.280 1.360 42,000 1.3112 -5.07%
2025-04-25 0 1.380 1.330 1.500 1.380 1.380 4,000 5,520 1.3800 1.380 1.330 1.500 1.380 1.380 4,000 1.3800 0.00%
2025-04-24 0 1.380 1.380 1.400 1.360 1.510 96,000 134,520 1.4013 1.380 1.380 1.400 1.360 1.510 96,000 1.4013 -9.21%
2025-04-23 0 1.520 1.490 1.550 1.400 1.600 710,000 1,062,780 1.4969 1.520 1.490 1.550 1.400 1.600 710,000 1.4969 5.56%
2025-04-22 0 1.440 1.400 1.440 1.190 1.440 712,830 924,940 1.2976 1.440 1.400 1.440 1.190 1.440 712,830 1.2976 24.14%
2025-04-17 0 1.160 1.100 1.160 1.160 1.160 4,000 4,640 1.1600 1.160 1.100 1.160 1.160 1.160 4,000 1.1600 0.00%
2025-04-16 0 1.160 1.000 1.160 1.160 1.160 4,000 4,640 1.1600 1.160 1.000 1.160 1.160 1.160 4,000 1.1600 0.00%
2025-04-15 0 1.160 1.160 1.170 1.120 1.160 121,000 138,880 1.1478 1.160 1.160 1.170 1.120 1.160 121,000 1.1478 1.75%
2025-04-14 0 1.140 1.100 1.140 1.060 1.150 213,000 241,060 1.1317 1.140 1.100 1.140 1.060 1.150 213,000 1.1317 14.00%
2025-04-11 0 1.000 1.000 1.060 - - 0 0 - 1.000 1.000 1.060 - - 0 - 0.00%
2025-04-10 0 1.000 0.890 1.050 1.000 1.000 400,000 400,000 1.0000 1.000 0.890 1.050 1.000 1.000 400,000 1.0000 0.00%
2025-04-09 0 1.000 0.810 1.000 0.990 1.000 20,000 19,840 0.9920 1.000 0.810 1.000 0.990 1.000 20,000 0.9920 0.00%
2025-04-08 0 1.000 0.800 1.000 0.970 1.000 24,000 23,880 0.9950 1.000 0.800 1.000 0.970 1.000 24,000 0.9950 0.00%
2025-04-07 0 1.000 0.980 1.040 1.000 1.000 152,000 151,800 0.9987 1.000 0.980 1.040 1.000 1.000 152,000 0.9987 -9.09%
2025-04-03 0 1.100 1.100 1.150 1.090 1.090 8,000 8,560 1.0700 1.100 1.100 1.150 1.090 1.090 8,000 1.0700 -4.35%
2025-04-02 0 1.150 1.150 1.180 1.050 1.150 36,000 40,920 1.1367 1.150 1.150 1.180 1.050 1.150 36,000 1.1367 2.68%
2025-04-01 0 1.120 1.050 1.120 - - 0 0 - 1.120 1.050 1.120 - - 0 - -2.61%
2025-03-31 0 1.150 1.050 1.190 1.110 1.150 52,000 58,840 1.1315 1.150 1.050 1.190 1.110 1.150 52,000 1.1315 9.52%
2025-03-28 0 1.050 1.000 1.100 1.010 1.050 12,000 12,280 1.0233 1.050 1.000 1.100 1.010 1.050 12,000 1.0233 -9.48%
2025-03-27 0 1.160 0.980 1.160 1.160 1.160 8,000 9,280 1.1600 1.160 0.980 1.160 1.160 1.160 8,000 1.1600 8.41%
2025-03-26 0 1.070 1.030 1.180 0.960 1.080 140,000 146,600 1.0471 1.070 1.030 1.180 0.960 1.080 140,000 1.0471 -0.93%
2025-03-25 0 1.080 1.080 1.170 1.080 1.080 4,000 4,320 1.0800 1.080 1.080 1.170 1.080 1.080 4,000 1.0800 0.00%
2025-03-24 0 1.080 1.060 1.170 1.080 1.080 5,000 5,320 1.0640 1.080 1.060 1.170 1.080 1.080 5,000 1.0640 -6.90%
2025-03-21 0 1.160 1.010 1.160 1.150 1.160 80,000 92,680 1.1585 1.160 1.010 1.160 1.150 1.160 80,000 1.1585 3.57%
2025-03-20 0 1.120 1.090 1.150 1.110 1.120 65,000 72,720 1.1188 1.120 1.090 1.150 1.110 1.120 65,000 1.1188 0.90%
2025-03-19 0 1.110 1.010 1.120 1.010 1.150 297,000 330,590 1.1131 1.110 1.010 1.120 1.010 1.150 297,000 1.1131 9.90%
2025-03-18 0 1.010 1.010 1.100 0.970 1.100 52,000 55,880 1.0746 1.010 1.010 1.100 0.970 1.100 52,000 1.0746 6.32%
2025-03-17 0 0.950 0.900 0.950 0.960 1.010 24,000 23,440 0.9767 0.950 0.900 0.950 0.960 1.010 24,000 0.9767 -7.77%
2025-03-14 0 1.030 0.890 1.100 - - 0 0 - 1.030 0.890 1.100 - - 0 - 0.00%
2025-03-13 0 1.030 1.000 1.100 1.030 1.150 136,000 142,560 1.0482 1.030 1.000 1.100 1.030 1.150 136,000 1.0482 3.00%
2025-03-12 0 1.000 1.000 1.030 0.970 0.970 8,000 7,760 0.9700 1.000 1.000 1.030 0.970 0.970 8,000 0.9700 3.09%
2025-03-11 0 0.970 0.970 1.030 0.970 0.970 24,000 23,280 0.9700 0.970 0.970 1.030 0.970 0.970 24,000 0.9700 2.11%
2025-03-10 0 0.950 0.860 0.990 0.950 1.030 11,000 10,230 0.9300 0.950 0.860 0.990 0.950 1.030 11,000 0.9300 -8.65%
2025-03-07 0 1.040 0.950 1.100 0.870 1.090 112,000 107,640 0.9611 1.040 0.950 1.100 0.870 1.090 112,000 0.9611 -9.57%
2025-03-06 0 1.150 0.810 1.150 - - 0 0 - 1.150 0.810 1.150 - - 0 - -2.54%
2025-03-05 0 1.180 0.800 1.190 - - 0 0 - 1.180 0.800 1.190 - - 0 - 0.00%
2025-03-04 0 1.180 - 1.180 - - 0 0 - 1.180 - 1.180 - - 0 - 0.00%
2025-03-03 0 1.180 1.030 1.180 - - 0 0 - 1.180 1.030 1.180 - - 0 - 0.00%
2025-02-28 0 1.180 0.810 1.190 0.870 1.200 450,000 446,660 0.9926 1.180 0.810 1.190 0.870 1.200 450,000 0.9926 28.26%
2025-02-27 0 0.920 0.790 0.930 0.770 0.930 80,000 67,960 0.8495 0.920 0.790 0.930 0.770 0.930 80,000 0.8495 15.00%
2025-02-26 0 0.800 0.800 0.900 0.750 0.850 142,000 116,350 0.8194 0.800 0.800 0.900 0.750 0.850 142,000 0.8194 0.00%
2025-02-25 0 0.800 0.750 0.850 0.800 0.830 92,000 73,720 0.8013 0.800 0.750 0.850 0.800 0.830 92,000 0.8013 0.00%
2025-02-24 0 0.800 0.780 0.850 0.800 0.800 24,000 19,200 0.8000 0.800 0.780 0.850 0.800 0.800 24,000 0.8000 2.56%
2025-02-21 0 0.780 0.780 0.850 0.780 0.780 28,000 21,840 0.7800 0.780 0.780 0.850 0.780 0.780 28,000 0.7800 0.00%
2025-02-20 0 0.780 0.780 0.830 0.720 0.830 74,000 57,780 0.7808 0.780 0.780 0.830 0.720 0.830 74,000 0.7808 -6.02%
2025-02-19 0 0.830 0.710 0.830 0.780 0.830 28,000 22,040 0.7871 0.830 0.710 0.830 0.780 0.830 28,000 0.7871 -1.19%
2025-02-18 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2025-02-17 0 0.840 0.780 0.840 0.780 0.850 52,000 43,720 0.8408 0.840 0.780 0.840 0.780 0.850 52,000 0.8408 7.69%
2025-02-14 0 0.780 0.780 0.850 - - 0 0 - 0.780 0.780 0.850 - - 0 - 1.30%
2025-02-13 0 0.770 0.740 0.850 0.770 0.770 4,000 3,080 0.7700 0.770 0.740 0.850 0.770 0.770 4,000 0.7700 0.00%
2025-02-12 0 0.770 0.730 0.840 0.720 0.780 60,000 45,280 0.7547 0.770 0.730 0.840 0.720 0.780 60,000 0.7547 6.94%
2025-02-11 0 0.720 0.720 0.810 0.710 0.730 38,000 27,360 0.7200 0.720 0.720 0.810 0.710 0.730 38,000 0.7200 7.46%
2025-02-10 0 0.670 0.670 0.720 0.650 0.730 76,000 54,440 0.7163 0.670 0.670 0.720 0.650 0.730 76,000 0.7163 -8.22%
2025-02-07 0 0.730 0.710 0.870 0.710 0.730 28,000 20,360 0.7271 0.730 0.710 0.870 0.710 0.730 28,000 0.7271 4.29%
2025-02-06 0 0.700 0.650 0.700 0.700 0.750 188,000 134,800 0.7170 0.700 0.650 0.700 0.700 0.750 188,000 0.7170 -9.09%
2025-02-05 0 0.770 0.750 0.850 0.710 0.780 52,000 38,440 0.7392 0.770 0.750 0.850 0.710 0.780 52,000 0.7392 -1.28%
2025-02-04 0 0.780 0.760 0.880 0.710 0.870 57,000 43,230 0.7584 0.780 0.760 0.880 0.710 0.870 57,000 0.7584 -11.36%
2025-02-03 0 0.880 0.790 0.880 - - 0 0 - 0.880 0.790 0.880 - - 0 - 0.00%
2025-01-28 0 0.880 0.770 0.880 0.880 0.880 8,000 7,040 0.8800 0.880 0.770 0.880 0.880 0.880 8,000 0.8800 14.29%
2025-01-27 0 0.770 0.730 0.800 0.770 0.770 8,000 6,160 0.7700 0.770 0.730 0.800 0.770 0.770 8,000 0.7700 0.00%
2025-01-24 0 0.770 0.720 0.880 - - 0 0 - 0.770 0.720 0.880 - - 0 - 0.00%
2025-01-23 0 0.770 0.770 0.880 0.770 0.770 28,000 21,560 0.7700 0.770 0.770 0.880 0.770 0.770 28,000 0.7700 0.00%
2025-01-22 0 0.770 0.770 0.880 - - 1,000 740 0.7400 0.770 0.770 0.880 - - 1,000 0.7400 0.00%
2025-01-21 0 0.770 0.720 0.880 0.710 0.780 36,000 27,520 0.7644 0.770 0.720 0.880 0.710 0.780 36,000 0.7644 0.00%
2025-01-20 0 0.770 0.750 0.860 - - 0 0 - 0.770 0.750 0.860 - - 0 - 0.00%
2025-01-17 0 0.770 0.720 0.860 0.770 0.770 20,000 15,400 0.7700 0.770 0.720 0.860 0.770 0.770 20,000 0.7700 0.00%
2025-01-16 0 0.770 0.710 0.770 0.780 0.780 24,000 18,720 0.7800 0.770 0.710 0.770 0.780 0.780 24,000 0.7800 -1.28%
2025-01-15 0 0.780 0.710 0.780 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2025-01-14 0 0.780 0.710 0.780 0.780 0.780 61,000 47,510 0.7789 0.780 0.710 0.780 0.780 0.780 61,000 0.7789 0.00%
2025-01-13 0 0.780 0.780 0.860 - - 0 0 - 0.780 0.780 0.860 - - 0 - 0.00%
2025-01-10 0 0.780 0.710 0.860 0.780 0.780 4,000 3,120 0.7800 0.780 0.710 0.860 0.780 0.780 4,000 0.7800 0.00%
2025-01-09 0 0.780 0.710 0.860 - - 0 0 - 0.780 0.710 0.860 - - 0 - 0.00%
2025-01-08 0 0.780 0.780 0.800 - - 20,000 15,800 0.7900 0.780 0.780 0.800 - - 20,000 0.7900 0.00%
2025-01-07 0 0.780 0.710 0.780 0.800 0.800 8,000 6,400 0.8000 0.780 0.710 0.780 0.800 0.800 8,000 0.8000 -2.50%
2025-01-06 0 0.800 0.750 0.850 0.800 0.800 56,000 44,800 0.8000 0.800 0.750 0.850 0.800 0.800 56,000 0.8000 -5.88%
2025-01-03 0 0.850 0.750 0.860 0.850 0.850 80,000 68,000 0.8500 0.850 0.750 0.860 0.850 0.850 80,000 0.8500 -3.41%
2025-01-02 0 0.880 0.720 0.880 0.800 0.880 68,000 57,240 0.8418 0.880 0.720 0.880 0.800 0.880 68,000 0.8418 0.00%
2024-12-31 0 0.880 0.800 0.880 - - 0 0 - 0.880 0.800 0.880 - - 0 - 0.00%
2024-12-30 0 0.880 0.710 0.880 0.880 0.880 64,000 56,320 0.8800 0.880 0.710 0.880 0.880 0.880 64,000 0.8800 4.76%
2024-12-27 0 0.840 0.710 0.840 0.850 0.850 12,000 10,200 0.8500 0.840 0.710 0.840 0.850 0.850 12,000 0.8500 -1.18%
2024-12-24 0 0.850 0.710 0.920 - - 0 0 - 0.850 0.710 0.920 - - 0 - 0.00%
2024-12-23 0 0.850 0.850 0.920 0.800 0.850 28,000 23,600 0.8429 0.850 0.850 0.920 0.800 0.850 28,000 0.8429 0.00%
2024-12-20 0 0.850 0.720 0.920 0.850 0.850 32,000 27,200 0.8500 0.850 0.720 0.920 0.850 0.850 32,000 0.8500 0.00%
2024-12-19 0 0.850 0.730 0.920 0.850 0.850 20,000 17,000 0.8500 0.850 0.730 0.920 0.850 0.850 20,000 0.8500 8.97%
2024-12-18 0 0.780 0.750 0.780 0.780 0.780 4,000 3,120 0.7800 0.780 0.750 0.780 0.780 0.780 4,000 0.7800 0.00%
2024-12-17 0 0.780 0.780 0.900 - - 0 0 - 0.780 0.780 0.900 - - 0 - 2.63%
2024-12-16 0 0.760 0.710 0.760 0.730 0.760 32,000 23,920 0.7475 0.760 0.710 0.760 0.730 0.760 32,000 0.7475 7.04%
2024-12-13 0 0.710 0.670 0.730 0.710 0.720 26,000 18,282 0.7032 0.710 0.670 0.730 0.710 0.720 26,000 0.7032 -4.05%
2024-12-12 0 0.740 0.720 1.000 0.710 0.740 18,000 12,970 0.7206 0.740 0.720 1.000 0.710 0.740 18,000 0.7206 0.00%
2024-12-11 0 0.740 0.700 0.740 0.740 0.740 4,000 2,960 0.7400 0.740 0.700 0.740 0.740 0.740 4,000 0.7400 4.23%
2024-12-10 0 0.710 0.710 0.740 0.710 0.740 25,000 17,870 0.7148 0.710 0.710 0.740 0.710 0.740 25,000 0.7148 -6.58%
2024-12-09 0 0.760 0.740 0.800 0.720 0.800 28,000 20,880 0.7457 0.760 0.740 0.800 0.720 0.800 28,000 0.7457 1.33%
2024-12-06 0 0.750 0.750 0.800 0.700 0.700 4,000 2,800 0.7000 0.750 0.750 0.800 0.700 0.700 4,000 0.7000 0.00%
2024-12-05 0 0.750 0.700 0.790 0.740 0.800 60,000 45,000 0.7500 0.750 0.700 0.790 0.740 0.800 60,000 0.7500 0.00%
2024-12-04 0 0.750 0.750 0.850 0.700 0.800 9,000 6,680 0.7422 0.750 0.750 0.850 0.700 0.800 9,000 0.7422 -1.32%
2024-12-03 0 0.760 0.700 0.850 0.700 0.760 56,000 41,600 0.7429 0.760 0.700 0.850 0.700 0.760 56,000 0.7429 0.00%
2024-12-02 0 0.760 0.650 0.760 - - 0 0 - 0.760 0.650 0.760 - - 0 - -8.43%
2024-11-29 0 0.830 0.700 0.830 0.840 0.840 4,000 3,360 0.8400 0.830 0.700 0.830 0.840 0.840 4,000 0.8400 -1.19%
2024-11-28 0 0.840 0.650 0.840 - - 0 0 - 0.840 0.650 0.840 - - 0 - -1.18%
2024-11-27 0 0.850 0.700 0.890 - - 0 0 - 0.850 0.700 0.890 - - 0 - 0.00%
2024-11-26 0 0.850 0.700 0.850 0.880 0.880 4,000 3,520 0.8800 0.850 0.700 0.850 0.880 0.880 4,000 0.8800 10.39%
2024-11-25 0 0.770 0.700 0.810 - - 0 0 - 0.770 0.700 0.810 - - 0 - 0.00%
2024-11-22 0 0.770 0.700 0.880 - - 0 0 - 0.770 0.700 0.880 - - 0 - 0.00%
2024-11-21 0 0.770 0.730 0.780 0.700 0.790 88,000 67,480 0.7668 0.770 0.730 0.780 0.700 0.790 88,000 0.7668 -2.53%
2024-11-20 0 0.790 0.780 0.880 - - 0 0 - 0.790 0.780 0.880 - - 0 - 0.00%
2024-11-19 0 0.790 0.740 0.880 0.790 0.810 40,000 31,880 0.7970 0.790 0.740 0.880 0.790 0.810 40,000 0.7970 0.00%
2024-11-18 0 0.790 0.740 0.830 0.790 0.800 64,000 51,000 0.7969 0.790 0.740 0.830 0.790 0.800 64,000 0.7969 -7.06%
2024-11-15 0 0.850 0.800 0.850 0.800 0.850 160,000 129,720 0.8108 0.850 0.800 0.850 0.800 0.850 160,000 0.8108 -3.41%
2024-11-14 0 0.880 0.880 0.900 - - 0 0 - 0.880 0.880 0.900 - - 0 - 2.33%
2024-11-13 0 0.860 0.840 0.890 0.860 0.860 24,000 21,000 0.8750 0.860 0.840 0.890 0.860 0.860 24,000 0.8750 -4.44%
2024-11-12 0 0.900 0.840 0.900 - - 0 0 - 0.900 0.840 0.900 - - 0 - 0.00%
2024-11-11 0 0.900 0.820 0.960 - - 0 0 - 0.900 0.820 0.960 - - 0 - 0.00%
2024-11-08 0 0.900 0.850 0.900 0.920 1.000 31,000 29,070 0.9377 0.900 0.850 0.900 0.920 1.000 31,000 0.9377 -2.17%
2024-11-07 0 0.920 0.820 0.920 0.800 0.920 132,000 113,360 0.8588 0.920 0.820 0.920 0.800 0.920 132,000 0.8588 0.00%
2024-11-06 0 0.920 0.900 0.920 0.950 0.950 12,000 11,400 0.9500 0.920 0.900 0.920 0.950 0.950 12,000 0.9500 2.22%
2024-11-05 0 0.900 0.850 0.920 0.810 0.940 50,000 43,210 0.8642 0.900 0.850 0.920 0.810 0.940 50,000 0.8642 5.88%
2024-11-04 0 0.850 0.850 0.940 0.800 0.940 200,000 171,240 0.8562 0.850 0.850 0.940 0.800 0.940 200,000 0.8562 2.41%
2024-11-01 0 0.830 0.780 0.840 - - 0 0 - 0.830 0.780 0.840 - - 0 - 0.00%
2024-10-31 0 0.830 0.750 0.840 - - 0 0 - 0.830 0.750 0.840 - - 0 - 0.00%
2024-10-30 0 0.830 0.750 0.830 - - 0 0 - 0.830 0.750 0.830 - - 0 - 0.00%
2024-10-29 0 0.830 0.830 0.840 0.750 0.760 13,000 9,860 0.7585 0.830 0.830 0.840 0.750 0.760 13,000 0.7585 0.00%
2024-10-28 0 0.830 0.750 0.840 - - 0 0 - 0.830 0.750 0.840 - - 0 - 0.00%
2024-10-25 0 0.830 0.750 0.840 0.830 0.830 4,000 3,320 0.8300 0.830 0.750 0.840 0.830 0.830 4,000 0.8300 3.75%
2024-10-24 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2024-10-23 0 0.800 0.750 0.840 - - 0 0 - 0.800 0.750 0.840 - - 0 - 0.00%
2024-10-22 0 0.800 0.750 0.800 0.820 0.820 8,000 6,560 0.8200 0.800 0.750 0.800 0.820 0.820 8,000 0.8200 -2.44%
2024-10-21 0 0.820 0.750 0.820 - - 0 0 - 0.820 0.750 0.820 - - 0 - -1.20%
2024-10-18 0 0.830 0.750 0.840 - - 0 0 - 0.830 0.750 0.840 - - 0 - 0.00%
2024-10-17 0 0.830 0.750 0.830 - - 0 0 - 0.830 0.750 0.830 - - 0 - 0.00%
2024-10-16 0 0.830 0.750 0.850 - - 1,000 730 0.7300 0.830 0.750 0.850 - - 1,000 0.7300 0.00%
2024-10-15 0 0.830 0.770 0.850 0.760 0.830 16,000 12,480 0.7800 0.830 0.770 0.850 0.760 0.830 16,000 0.7800 0.00%
2024-10-14 0 0.830 0.760 0.830 0.580 0.840 380,000 274,800 0.7232 0.830 0.760 0.830 0.580 0.840 380,000 0.7232 50.91%
2024-10-10 0 0.550 0.510 0.550 0.500 0.830 172,000 103,400 0.6012 0.550 0.510 0.550 0.500 0.830 172,000 0.6012 -33.73%
2024-10-09 0 0.830 0.770 0.860 0.830 0.830 18,000 14,800 0.8222 0.830 0.770 0.860 0.830 0.830 18,000 0.8222 10.67%
2024-10-08 0 0.750 0.750 0.830 - - 0 0 - 0.750 0.750 0.830 - - 0 - 0.00%
2024-10-07 0 0.750 0.750 0.830 0.750 0.750 4,000 3,000 0.7500 0.750 0.750 0.830 0.750 0.750 4,000 0.7500 0.00%
2024-10-04 0 0.750 0.720 0.830 0.750 0.750 14,000 10,440 0.7457 0.750 0.720 0.830 0.750 0.750 14,000 0.7457 4.17%
2024-10-03 0 0.720 0.600 0.720 0.720 0.720 20,000 14,400 0.7200 0.720 0.600 0.720 0.720 0.720 20,000 0.7200 -5.26%
2024-10-02 0 0.760 0.720 0.860 - - 0 0 - 0.760 0.720 0.860 - - 0 - 0.00%
2024-09-30 0 0.760 0.760 0.860 0.760 0.760 12,000 9,120 0.7600 0.760 0.760 0.860 0.760 0.760 12,000 0.7600 -2.56%
2024-09-27 0 0.780 0.750 0.790 - - 0 0 - 0.780 0.750 0.790 - - 0 - 0.00%
2024-09-26 0 0.780 0.730 0.790 0.720 0.790 80,000 61,080 0.7635 0.780 0.730 0.790 0.720 0.790 80,000 0.7635 -1.27%
2024-09-25 0 0.790 0.720 0.790 0.740 0.790 32,000 24,160 0.7550 0.790 0.720 0.790 0.740 0.790 32,000 0.7550 0.00%
2024-09-24 0 0.790 0.740 0.860 0.790 0.790 5,000 3,870 0.7740 0.790 0.740 0.860 0.790 0.790 5,000 0.7740 0.00%
2024-09-23 0 0.790 0.740 0.800 - - 0 0 - 0.790 0.740 0.800 - - 0 - 0.00%
2024-09-20 0 0.790 0.740 0.840 - - 0 0 - 0.790 0.740 0.840 - - 0 - 0.00%
2024-09-19 0 0.790 0.750 0.800 - - 0 0 - 0.790 0.750 0.800 - - 0 - 0.00%
2024-09-17 0 0.790 0.740 0.860 - - 1,000 710 0.7100 0.790 0.740 0.860 - - 1,000 0.7100 0.00%
2024-09-16 0 0.790 0.740 0.860 - - 0 0 - 0.790 0.740 0.860 - - 0 - 0.00%
2024-09-13 0 0.790 0.740 0.850 0.740 0.790 18,000 13,520 0.7511 0.790 0.740 0.850 0.740 0.790 18,000 0.7511 0.00%
2024-09-12 0 0.790 0.720 0.790 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2024-09-11 0 0.790 0.720 0.790 0.820 0.820 4,000 3,280 0.8200 0.790 0.720 0.790 0.820 0.820 4,000 0.8200 -3.66%
2024-09-10 0 0.820 0.720 0.820 - - 0 0 - 0.820 0.720 0.820 - - 0 - -2.38%
2024-09-09 0 0.840 0.720 0.840 0.780 0.860 72,000 57,120 0.7933 0.840 0.720 0.840 0.780 0.860 72,000 0.7933 7.69%
2024-09-05 0 0.780 0.720 0.860 - - 0 0 - 0.780 0.720 0.860 - - 0 - 0.00%
2024-09-04 0 0.780 0.720 0.780 - - 0 0 - 0.780 0.720 0.780 - - 0 - 0.00%
2024-09-03 0 0.780 0.760 0.860 - - 0 0 - 0.780 0.760 0.860 - - 0 - 0.00%
2024-09-02 0 0.780 0.750 0.860 - - 0 0 - 0.780 0.750 0.860 - - 0 - 0.00%
2024-08-30 0 0.780 0.720 0.860 - - 0 0 - 0.780 0.720 0.860 - - 0 - 0.00%
2024-08-29 0 0.780 0.710 0.830 - - 4,000 3,200 0.8000 0.780 0.710 0.830 - - 4,000 0.8000 0.00%
2024-08-28 0 0.780 0.730 0.860 - - 0 0 - 0.780 0.730 0.860 - - 0 - 0.00%
2024-08-27 0 0.780 0.710 0.860 - - 0 0 - 0.780 0.710 0.860 - - 0 - 0.00%
2024-08-26 0 0.780 0.780 0.860 - - 0 0 - 0.780 0.780 0.860 - - 0 - 0.00%
2024-08-23 0 0.780 0.750 0.860 0.780 0.780 4,000 3,120 0.7800 0.780 0.750 0.860 0.780 0.780 4,000 0.7800 2.63%
2024-08-22 0 0.760 0.750 0.790 0.760 0.760 9,000 6,800 0.7556 0.760 0.750 0.790 0.760 0.760 9,000 0.7556 -8.43%
2024-08-21 0 0.830 0.710 0.860 0.710 0.830 24,000 18,640 0.7767 0.830 0.710 0.860 0.710 0.830 24,000 0.7767 16.90%
2024-08-20 0 0.710 0.710 0.740 0.710 0.780 20,000 15,320 0.7660 0.710 0.710 0.740 0.710 0.780 20,000 0.7660 -8.97%
2024-08-19 0 0.780 0.780 0.850 - - 0 0 - 0.780 0.780 0.850 - - 0 - 0.00%
2024-08-16 0 0.780 0.780 0.850 0.700 0.780 24,000 18,400 0.7667 0.780 0.780 0.850 0.700 0.780 24,000 0.7667 -1.27%
2024-08-15 0 0.790 0.780 0.850 - - 0 0 - 0.790 0.780 0.850 - - 0 - 0.00%
2024-08-14 0 0.790 0.780 0.850 - - 0 0 - 0.790 0.780 0.850 - - 0 - 0.00%
2024-08-13 0 0.790 0.780 0.860 - - 0 0 - 0.790 0.780 0.860 - - 0 - 0.00%
2024-08-12 0 0.790 0.780 0.860 - - 0 0 - 0.790 0.780 0.860 - - 0 - 0.00%
2024-08-09 0 0.790 0.780 0.860 - - 0 0 - 0.790 0.780 0.860 - - 0 - 0.00%
2024-08-08 0 0.790 0.780 0.890 - - 0 0 - 0.790 0.780 0.890 - - 0 - 0.00%
2024-08-07 0 0.790 0.780 0.890 - - 0 0 - 0.790 0.780 0.890 - - 0 - 0.00%
2024-08-06 0 0.790 0.780 0.790 - - 0 0 - 0.790 0.780 0.790 - - 0 - 0.00%
2024-08-05 0 0.790 0.790 0.890 - - 0 0 - 0.790 0.790 0.890 - - 0 - 0.00%
2024-08-02 0 0.790 0.780 0.890 - - 0 0 - 0.790 0.780 0.890 - - 0 - 0.00%
2024-08-01 0 0.790 0.790 0.890 0.780 0.780 20,000 15,600 0.7800 0.790 0.790 0.890 0.780 0.780 20,000 0.7800 -1.25%
2024-07-31 0 0.800 0.780 0.890 - - 0 0 - 0.800 0.780 0.890 - - 0 - 0.00%
2024-07-30 0 0.800 0.790 0.890 0.800 0.800 29,000 22,840 0.7876 0.800 0.790 0.890 0.800 0.800 29,000 0.7876 0.00%
2024-07-29 0 0.800 0.800 0.880 0.800 0.820 100,000 80,800 0.8080 0.800 0.800 0.880 0.800 0.820 100,000 0.8080 -2.44%
2024-07-26 0 0.820 0.820 0.890 0.820 0.840 140,000 116,200 0.8300 0.820 0.820 0.890 0.820 0.840 140,000 0.8300 0.00%
2024-07-25 0 0.820 0.820 0.890 0.820 0.850 60,000 50,400 0.8400 0.820 0.820 0.890 0.820 0.850 60,000 0.8400 0.00%
2024-07-24 0 0.820 0.800 0.830 0.820 0.820 140,000 114,800 0.8200 0.820 0.800 0.830 0.820 0.820 140,000 0.8200 -1.20%
2024-07-23 0 0.830 0.780 0.830 - - 0 0 - 0.830 0.780 0.830 - - 0 - -1.19%
2024-07-22 0 0.840 0.800 0.840 0.840 0.840 20,000 16,800 0.8400 0.840 0.800 0.840 0.840 0.840 20,000 0.8400 6.33%
2024-07-19 0 0.790 0.780 0.840 0.790 0.790 100,000 79,000 0.7900 0.790 0.780 0.840 0.790 0.790 100,000 0.7900 -1.25%
2024-07-18 0 0.800 0.790 0.840 - - 0 0 - 0.800 0.790 0.840 - - 0 - 0.00%
2024-07-17 0 0.800 0.790 0.880 0.790 0.800 40,000 31,800 0.7950 0.800 0.790 0.880 0.790 0.800 40,000 0.7950 -3.61%
2024-07-16 0 0.830 0.790 0.830 - - 0 0 - 0.830 0.790 0.830 - - 0 - 0.00%
2024-07-15 0 0.830 0.790 0.830 - - 0 0 - 0.830 0.790 0.830 - - 0 - -1.19%
2024-07-12 0 0.840 0.790 0.860 - - 2,000 1,520 0.7600 0.840 0.790 0.860 - - 2,000 0.7600 0.00%
2024-07-11 0 0.840 0.790 0.840 0.780 0.840 142,000 114,920 0.8093 0.840 0.790 0.840 0.780 0.840 142,000 0.8093 6.33%
2024-07-10 0 0.790 0.790 0.850 0.790 0.790 31,000 24,160 0.7794 0.790 0.790 0.850 0.790 0.790 31,000 0.7794 0.00%
2024-07-09 0 0.790 0.700 0.860 0.790 0.790 20,000 15,800 0.7900 0.790 0.700 0.860 0.790 0.790 20,000 0.7900 -8.14%
2024-07-08 0 0.860 0.790 0.870 - - 0 0 - 0.860 0.790 0.870 - - 0 - 0.00%
2024-07-05 0 0.860 0.790 0.860 - - 0 0 - 0.860 0.790 0.860 - - 0 - 0.00%
2024-07-04 0 0.860 0.790 0.880 - - 0 0 - 0.860 0.790 0.880 - - 0 - 0.00%
2024-07-03 0 0.860 0.790 0.860 - - 0 0 - 0.860 0.790 0.860 - - 0 - 0.00%
2024-07-02 0 0.860 0.790 0.860 0.850 0.860 120,000 102,600 0.8550 0.860 0.790 0.860 0.850 0.860 120,000 0.8550 1.18%
2024-06-28 0 0.850 0.830 0.880 0.850 0.850 21,000 17,800 0.8476 0.850 0.830 0.880 0.850 0.850 21,000 0.8476 0.00%
2024-06-27 0 0.850 0.790 0.870 - - 0 0 - 0.850 0.790 0.870 - - 0 - 0.00%
2024-06-26 0 0.850 0.850 0.890 0.850 0.850 20,000 17,000 0.8500 0.850 0.850 0.890 0.850 0.850 20,000 0.8500 0.00%
2024-06-25 0 0.850 0.830 0.850 0.810 0.850 80,000 67,200 0.8400 0.850 0.830 0.850 0.810 0.850 80,000 0.8400 6.25%
2024-06-24 0 0.800 0.790 0.890 0.800 0.890 80,000 67,000 0.8375 0.800 0.790 0.890 0.800 0.890 80,000 0.8375 -14.89%
2024-06-21 0 0.940 0.840 0.940 - - 0 0 - 0.940 0.840 0.940 - - 0 - -1.05%
2024-06-20 0 0.950 0.810 0.950 0.950 0.950 20,000 19,000 0.9500 0.950 0.810 0.950 0.950 0.950 20,000 0.9500 17.28%
2024-06-19 0 0.810 0.720 0.940 0.810 0.810 60,000 48,600 0.8100 0.810 0.720 0.940 0.810 0.810 60,000 0.8100 0.00%
2024-06-18 0 0.810 0.800 0.950 - - 0 0 - 0.810 0.800 0.950 - - 0 - 0.00%
2024-06-17 0 0.810 0.810 0.870 0.800 0.800 20,000 16,000 0.8000 0.810 0.810 0.870 0.800 0.800 20,000 0.8000 -6.90%
2024-06-14 0 0.870 0.800 0.920 - - 10,000 7,700 0.7700 0.870 0.800 0.920 - - 10,000 0.7700 0.00%
2024-06-13 0 0.870 0.800 0.880 0.870 0.870 180,000 156,600 0.8700 0.870 0.800 0.880 0.870 0.870 180,000 0.8700 -1.14%
2024-06-12 0 0.880 0.800 0.880 - - 0 0 - 0.880 0.800 0.880 - - 0 - 0.00%
2024-06-11 0 0.880 0.800 0.890 0.880 0.880 220,000 193,600 0.8800 0.880 0.800 0.890 0.880 0.880 220,000 0.8800 -1.12%
2024-06-07 0 0.890 0.750 0.890 - - 0 0 - 0.890 0.750 0.890 - - 0 - -3.26%
2024-06-06 0 0.920 0.750 0.920 - - 0 0 - 0.920 0.750 0.920 - - 0 - 0.00%
2024-06-05 0 0.920 0.750 0.920 0.930 0.930 60,000 54,200 0.9033 0.920 0.750 0.920 0.930 0.930 60,000 0.9033 -1.08%
2024-06-04 0 0.930 0.770 0.930 0.840 0.950 241,000 213,350 0.8853 0.930 0.770 0.930 0.840 0.950 241,000 0.8853 12.05%
2024-06-03 0 0.830 0.790 0.830 - - 0 0 - 0.830 0.790 0.830 - - 0 - -2.35%
2024-05-31 0 0.850 0.760 0.850 0.750 0.850 41,000 32,720 0.7980 0.850 0.760 0.850 0.750 0.850 41,000 0.7980 13.33%
2024-05-30 0 0.750 0.730 0.840 0.750 0.750 20,000 15,000 0.7500 0.750 0.730 0.840 0.750 0.750 20,000 0.7500 0.00%
2024-05-29 0 0.750 0.740 0.840 0.750 0.750 44,000 32,160 0.7309 0.750 0.740 0.840 0.750 0.750 44,000 0.7309 -1.32%
2024-05-28 0 0.760 0.750 0.840 - - 0 0 - 0.760 0.750 0.840 - - 0 - 0.00%
2024-05-27 0 0.760 0.760 0.840 0.750 0.750 33,000 24,360 0.7382 0.760 0.760 0.840 0.750 0.750 33,000 0.7382 -3.80%
2024-05-24 0 0.790 0.710 0.840 0.710 0.790 180,000 140,400 0.7800 0.790 0.710 0.840 0.710 0.790 180,000 0.7800 1.28%
2024-05-23 0 0.780 0.710 0.790 0.710 0.800 80,000 61,800 0.7725 0.780 0.710 0.790 0.710 0.800 80,000 0.7725 6.85%
2024-05-22 0 0.730 0.730 0.840 0.670 0.670 20,000 13,400 0.6700 0.730 0.730 0.840 0.670 0.670 20,000 0.6700 -7.59%
2024-05-21 0 0.790 0.730 0.790 0.790 0.790 40,000 31,600 0.7900 0.790 0.730 0.790 0.790 0.790 40,000 0.7900 -1.25%
2024-05-20 0 0.800 0.750 0.800 0.800 0.800 20,000 16,000 0.8000 0.800 0.750 0.800 0.800 0.800 20,000 0.8000 6.67%
2024-05-17 0 0.750 0.750 0.840 - - 21,000 16,630 0.7919 0.750 0.750 0.840 - - 21,000 0.7919 7.14%
2024-05-16 0 0.700 0.700 0.850 0.700 0.700 20,000 14,000 0.7000 0.700 0.700 0.850 0.700 0.700 20,000 0.7000 0.00%
2024-05-14 0 0.700 0.700 0.800 0.700 0.700 20,000 14,000 0.7000 0.700 0.700 0.800 0.700 0.700 20,000 0.7000 -14.63%
2024-05-13 0 0.820 0.730 0.820 - - 1,000 700 0.7000 0.820 0.730 0.820 - - 1,000 0.7000 0.00%
2024-05-10 0 0.820 0.710 0.850 0.820 0.820 43,000 34,840 0.8102 0.820 0.710 0.850 0.820 0.820 43,000 0.8102 2.50%
2024-05-09 0 0.800 0.710 0.830 0.710 0.800 50,000 37,000 0.7400 0.800 0.710 0.830 0.710 0.800 50,000 0.7400 -4.76%
2024-05-08 0 0.840 0.710 0.840 0.850 0.850 20,000 17,000 0.8500 0.840 0.710 0.840 0.850 0.850 20,000 0.8500 5.00%
2024-05-07 0 0.800 0.710 0.800 0.800 0.800 20,000 16,000 0.8000 0.800 0.710 0.800 0.800 0.800 20,000 0.8000 0.00%
2024-05-06 0 0.800 0.710 0.800 0.770 0.850 260,000 204,600 0.7869 0.800 0.710 0.800 0.770 0.850 260,000 0.7869 14.29%
2024-05-03 0 0.700 0.600 0.740 0.700 0.750 61,000 44,660 0.7321 0.700 0.600 0.740 0.700 0.750 61,000 0.7321 0.00%
2024-05-02 0 0.700 0.700 0.780 - - 0 0 - 0.700 0.700 0.780 - - 0 - 6.06%
2024-04-30 0 0.660 0.600 0.670 0.600 0.670 120,000 77,200 0.6433 0.660 0.600 0.670 0.600 0.670 120,000 0.6433 10.00%
2024-04-29 0 0.600 0.590 0.780 - - 0 0 - 0.600 0.590 0.780 - - 0 - 0.00%
2024-04-26 0 0.600 0.570 0.730 0.550 0.600 110,000 62,300 0.5664 0.600 0.570 0.730 0.550 0.600 110,000 0.5664 -7.69%
2024-04-25 0 0.650 0.530 0.650 0.650 0.650 301,000 195,490 0.6495 0.650 0.530 0.650 0.650 0.650 301,000 0.6495 -1.52%
2024-04-24 0 0.660 0.500 0.660 0.490 0.660 100,000 52,000 0.5200 0.660 0.500 0.660 0.490 0.660 100,000 0.5200 32.00%
2024-04-23 0 0.500 0.450 0.500 0.490 0.500 80,000 39,500 0.4938 0.500 0.450 0.500 0.490 0.500 80,000 0.4938 2.04%
2024-04-22 0 0.490 - 0.495 - - 0 0 - 0.490 - 0.495 - - 0 - 0.00%
2024-04-19 0 0.490 - 0.490 0.490 0.490 260,000 127,800 0.4915 0.490 - 0.490 0.490 0.490 260,000 0.4915 -12.50%
2024-04-18 0 0.560 0.510 0.660 - - 0 0 - 0.560 0.510 0.660 - - 0 - 0.00%
2024-04-17 0 0.560 0.510 0.580 - - 0 0 - 0.560 0.510 0.580 - - 0 - 0.00%
2024-04-16 0 0.560 0.510 0.580 - - 1,000 490 0.4900 0.560 0.510 0.580 - - 1,000 0.4900 0.00%
2024-04-15 0 0.560 0.520 0.580 0.560 0.720 211,000 130,270 0.6174 0.560 0.520 0.580 0.560 0.720 211,000 0.6174 1.82%
2024-04-12 0 0.550 - 0.580 - - 0 0 - 0.550 - 0.580 - - 0 - 0.00%
2024-04-11 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2024-04-10 0 0.550 - 0.760 - - 20,000 10,600 0.5300 0.550 - 0.760 - - 20,000 0.5300 0.00%
2024-04-09 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2024-04-08 0 0.550 0.500 0.760 - - 0 0 - 0.550 0.500 0.760 - - 0 - 0.00%
2024-04-05 0 0.550 0.470 0.580 - - 0 0 - 0.550 0.470 0.580 - - 0 - 0.00%
2024-04-03 0 0.550 0.470 0.580 - - 0 0 - 0.550 0.470 0.580 - - 0 - 0.00%
2024-04-02 0 0.550 0.470 0.580 - - 0 0 - 0.550 0.470 0.580 - - 0 - 0.00%
2024-03-28 0 0.550 0.510 0.580 - - 0 0 - 0.550 0.510 0.580 - - 0 - 0.00%
2024-03-27 0 0.550 0.470 0.580 - - 0 0 - 0.550 0.470 0.580 - - 0 - 0.00%
2024-03-26 0 0.550 0.470 0.580 0.550 0.550 60,000 33,000 0.5500 0.550 0.470 0.580 0.550 0.550 60,000 0.5500 0.00%
2024-03-25 0 0.550 0.550 0.760 - - 0 0 - 0.550 0.550 0.760 - - 0 - 0.00%
2024-03-22 0 0.550 0.550 - - - 0 0 - 0.550 0.550 - - - 0 - 0.00%
2024-03-21 0 0.550 0.550 - - - 0 0 - 0.550 0.550 - - - 0 - 0.00%
2024-03-20 0 0.550 0.500 - - - 0 0 - 0.550 0.500 - - - 0 - 0.00%
2024-03-19 0 0.550 0.510 - - - 0 0 - 0.550 0.510 - - - 0 - 0.00%
2024-03-18 0 0.550 0.500 - 0.550 0.550 20,000 11,000 0.5500 0.550 0.500 - 0.550 0.550 20,000 0.5500 0.00%
2024-03-15 0 0.550 0.500 0.580 0.550 0.550 300,000 165,000 0.5500 0.550 0.500 0.580 0.550 0.550 300,000 0.5500 0.00%
2024-03-14 0 0.550 0.500 0.770 0.550 0.570 140,000 79,000 0.5643 0.550 0.500 0.770 0.550 0.570 140,000 0.5643 -1.79%
2024-03-13 0 0.560 0.550 0.770 0.560 0.560 140,000 78,400 0.5600 0.560 0.550 0.770 0.560 0.560 140,000 0.5600 1.82%
2024-03-12 0 0.550 0.550 0.760 - - 0 0 - 0.550 0.550 0.760 - - 0 - 1.85%
2024-03-11 0 0.540 0.540 - - - 4,000 2,000 0.5000 0.540 0.540 - - - 4,000 0.5000 0.00%
2024-03-08 0 0.540 0.540 - - - 0 0 - 0.540 0.540 - - - 0 - 1.89%
2024-03-07 0 0.530 0.520 - - - 0 0 - 0.530 0.520 - - - 0 - 0.00%
2024-03-06 0 0.530 0.520 0.770 0.530 0.530 80,000 42,400 0.5300 0.530 0.520 0.770 0.530 0.530 80,000 0.5300 -5.36%
2024-03-05 0 0.560 0.495 - - - 0 0 - 0.560 0.495 - - - 0 - 0.00%
2024-03-04 0 0.560 0.495 - - - 0 0 - 0.560 0.495 - - - 0 - 0.00%
2024-03-01 0 0.560 0.495 0.560 - - 0 0 - 0.560 0.495 0.560 - - 0 - 0.00%
2024-02-29 0 0.560 0.550 0.700 - - 0 0 - 0.560 0.550 0.700 - - 0 - 0.00%
2024-02-28 0 0.560 0.550 0.600 0.560 0.560 81,000 45,310 0.5594 0.560 0.550 0.600 0.560 0.560 81,000 0.5594 0.00%
2024-02-27 0 0.560 0.550 0.800 0.560 0.560 20,000 11,200 0.5600 0.560 0.550 0.800 0.560 0.560 20,000 0.5600 -6.67%
2024-02-26 0 0.600 0.540 0.760 0.530 0.600 160,000 90,400 0.5650 0.600 0.540 0.760 0.530 0.600 160,000 0.5650 13.21%
2024-02-23 0 0.530 0.510 0.740 - - 0 0 - 0.530 0.510 0.740 - - 0 - 0.00%
2024-02-22 0 0.530 0.510 - - - 0 0 - 0.530 0.510 - - - 0 - 0.00%
2024-02-21 0 0.530 0.510 - - - 0 0 - 0.530 0.510 - - - 0 - 0.00%
2024-02-20 0 0.530 0.530 0.800 0.520 0.520 80,000 41,600 0.5200 0.530 0.530 0.800 0.520 0.520 80,000 0.5200 -13.11%
2024-02-19 0 0.610 0.600 0.790 0.570 0.570 80,000 45,600 0.5700 0.610 0.600 0.790 0.570 0.570 80,000 0.5700 -14.08%
2024-02-16 0 0.710 0.540 0.780 - - 0 0 - 0.710 0.540 0.780 - - 0 - 0.00%
2024-02-15 0 0.710 0.490 0.780 - - 0 0 - 0.710 0.490 0.780 - - 0 - 0.00%
2024-02-14 0 0.710 0.550 0.720 0.680 0.710 40,000 27,800 0.6950 0.710 0.550 0.720 0.680 0.710 40,000 0.6950 12.70%
2024-02-09 0 0.630 0.470 0.840 - - 0 0 - 0.630 0.470 0.840 - - 0 - 0.00%
2024-02-08 0 0.630 0.490 - - - 0 0 - 0.630 0.490 - - - 0 - 0.00%
2024-02-07 0 0.630 0.500 - 0.630 0.630 130,000 81,350 0.6258 0.630 0.500 - 0.630 0.630 130,000 0.6258 6.78%
2024-02-06 0 0.590 0.510 0.590 - - 0 0 - 0.590 0.510 0.590 - - 0 - 0.00%
2024-02-05 0 0.590 0.495 - 0.590 0.590 20,000 11,800 0.5900 0.590 0.495 - 0.590 0.590 20,000 0.5900 3.51%
2024-02-02 0 0.570 0.490 0.570 - - 0 0 - 0.570 0.490 0.570 - - 0 - -1.72%
2024-02-01 0 0.580 0.510 0.750 - - 0 0 - 0.580 0.510 0.750 - - 0 - 0.00%
2024-01-31 0 0.580 0.510 - - - 0 0 - 0.580 0.510 - - - 0 - 0.00%
2024-01-30 0 0.580 0.580 0.650 - - 0 0 - 0.580 0.580 0.650 - - 0 - 0.00%
2024-01-29 0 0.580 0.510 0.770 0.580 0.580 20,000 11,600 0.5800 0.580 0.510 0.770 0.580 0.580 20,000 0.5800 0.00%
2024-01-26 0 0.580 0.510 0.630 - - 20,000 12,400 0.6200 0.580 0.510 0.630 - - 20,000 0.6200 0.00%
2024-01-25 0 0.580 0.510 0.640 - - 0 0 - 0.580 0.510 0.640 - - 0 - 0.00%
2024-01-24 0 0.580 0.510 0.620 - - 0 0 - 0.580 0.510 0.620 - - 0 - 0.00%
2024-01-23 0 0.580 0.520 0.620 - - 0 0 - 0.580 0.520 0.620 - - 0 - 0.00%
2024-01-22 0 0.580 0.495 0.620 - - 0 0 - 0.580 0.495 0.620 - - 0 - 0.00%
2024-01-19 0 0.580 0.520 0.630 - - 20,000 10,400 0.5200 0.580 0.520 0.630 - - 20,000 0.5200 0.00%
2024-01-18 0 0.580 0.490 0.580 - - 0 0 - 0.580 0.490 0.580 - - 0 - 0.00%
2024-01-17 0 0.580 0.570 0.600 0.580 0.580 25,000 14,300 0.5720 0.580 0.570 0.600 0.580 0.580 25,000 0.5720 1.75%
2024-01-16 0 0.570 0.570 0.740 0.550 0.550 21,000 11,500 0.5476 0.570 0.570 0.740 0.550 0.550 21,000 0.5476 -12.31%
2024-01-15 0 0.650 0.530 0.650 0.570 0.650 540,000 344,600 0.6381 0.650 0.530 0.650 0.570 0.650 540,000 0.6381 16.07%
2024-01-12 0 0.560 0.520 0.580 0.560 0.560 20,000 11,200 0.5600 0.560 0.520 0.580 0.560 0.560 20,000 0.5600 0.00%
2024-01-11 0 0.560 0.560 0.570 0.560 0.560 20,000 11,200 0.5600 0.560 0.560 0.570 0.560 0.560 20,000 0.5600 0.00%
2024-01-10 0 0.560 0.510 0.570 0.540 0.560 60,000 32,800 0.5467 0.560 0.510 0.570 0.540 0.560 60,000 0.5467 3.70%
2024-01-09 0 0.540 0.495 0.600 0.500 0.540 320,000 167,200 0.5225 0.540 0.495 0.600 0.500 0.540 320,000 0.5225 8.00%
2024-01-08 0 0.500 0.490 0.530 0.490 0.510 260,000 131,800 0.5069 0.500 0.490 0.530 0.490 0.510 260,000 0.5069 -7.41%
2024-01-05 0 0.540 0.500 - 0.510 0.540 1,080,000 552,400 0.5115 0.540 0.500 - 0.510 0.540 1,080,000 0.5115 3.85%
2024-01-04 0 0.520 0.500 0.600 - - 0 0 - 0.520 0.500 0.600 - - 0 - 0.00%
2024-01-03 0 0.520 0.500 0.570 - - 0 0 - 0.520 0.500 0.570 - - 0 - 0.00%
2024-01-02 0 0.520 0.500 0.670 - - 0 0 - 0.520 0.500 0.670 - - 0 - 0.00%
2023-12-29 0 0.520 0.520 0.700 0.510 0.520 342,000 175,340 0.5127 0.520 0.520 0.700 0.510 0.520 342,000 0.5127 0.00%
2023-12-28 0 0.520 0.520 0.700 - - 0 0 - 0.520 0.520 0.700 - - 0 - 0.00%
2023-12-27 0 0.520 0.510 0.570 0.520 0.520 32,000 16,400 0.5125 0.520 0.510 0.570 0.520 0.520 32,000 0.5125 4.00%
2023-12-22 0 0.500 0.500 0.690 0.500 0.500 20,000 10,000 0.5000 0.500 0.500 0.690 0.500 0.500 20,000 0.5000 -1.96%
2023-12-21 0 0.510 0.500 0.690 0.510 0.510 220,000 112,200 0.5100 0.510 0.500 0.690 0.510 0.510 220,000 0.5100 -1.92%
2023-12-20 0 0.520 0.500 0.670 - - 0 0 - 0.520 0.500 0.670 - - 0 - 0.00%
2023-12-19 0 0.520 0.500 0.660 - - 0 0 - 0.520 0.500 0.660 - - 0 - 0.00%
2023-12-18 0 0.520 0.510 0.660 0.520 0.520 20,000 10,400 0.5200 0.520 0.510 0.660 0.520 0.520 20,000 0.5200 -10.34%
2023-12-15 0 0.580 0.500 0.660 - - 5,000 2,450 0.4900 0.580 0.500 0.660 - - 5,000 0.4900 0.00%
2023-12-14 0 0.580 0.500 0.670 - - 1,000 530 0.5300 0.580 0.500 0.670 - - 1,000 0.5300 0.00%
2023-12-13 0 0.580 0.520 0.670 0.580 0.580 20,000 11,600 0.5800 0.580 0.520 0.670 0.580 0.580 20,000 0.5800 9.43%
2023-12-12 0 0.530 0.500 0.570 - - 0 0 - 0.530 0.500 0.570 - - 0 - 0.00%
2023-12-11 0 0.530 0.500 0.650 - - 0 0 - 0.530 0.500 0.650 - - 0 - 0.00%
2023-12-08 0 0.530 0.500 0.650 - - 0 0 - 0.530 0.500 0.650 - - 0 - 0.00%
2023-12-07 0 0.530 0.500 0.640 - - 0 0 - 0.530 0.500 0.640 - - 0 - 0.00%
2023-12-06 0 0.530 0.490 0.620 - - 0 0 - 0.530 0.490 0.620 - - 0 - 0.00%
2023-12-05 0 0.530 0.490 0.570 - - 0 0 - 0.530 0.490 0.570 - - 0 - 0.00%
2023-12-04 0 0.530 0.490 0.620 - - 0 0 - 0.530 0.490 0.620 - - 0 - 0.00%
2023-12-01 0 0.530 0.485 0.580 - - 0 0 - 0.530 0.485 0.580 - - 0 - 0.00%
2023-11-30 0 0.530 0.530 0.710 - - 0 0 - 0.530 0.530 0.710 - - 0 - 3.92%
2023-11-29 0 0.510 0.485 0.740 - - 0 0 - 0.510 0.485 0.740 - - 0 - 0.00%
2023-11-28 0 0.510 0.495 0.630 - - 0 0 - 0.510 0.495 0.630 - - 0 - 0.00%
2023-11-27 0 0.510 0.475 0.690 - - 40,000 19,900 0.4975 0.510 0.475 0.690 - - 40,000 0.4975 0.00%
2023-11-24 0 0.510 0.465 0.520 0.510 0.510 20,000 10,200 0.5100 0.510 0.465 0.520 0.510 0.510 20,000 0.5100 -1.92%
2023-11-23 0 0.520 0.520 0.630 0.480 0.480 20,000 9,600 0.4800 0.520 0.520 0.630 0.480 0.480 20,000 0.4800 -8.77%
2023-11-22 0 0.570 0.500 0.650 - - 5,000 2,450 0.4900 0.570 0.500 0.650 - - 5,000 0.4900 0.00%
2023-11-21 0 0.570 0.510 0.650 - - 0 0 - 0.570 0.510 0.650 - - 0 - 0.00%
2023-11-20 0 0.570 0.510 0.650 - - 2,000 970 0.4850 0.570 0.510 0.650 - - 2,000 0.4850 0.00%
2023-11-17 0 0.570 0.510 0.600 0.570 0.570 20,000 11,400 0.5700 0.570 0.510 0.600 0.570 0.570 20,000 0.5700 14.00%
2023-11-16 0 0.500 0.495 0.530 0.475 0.500 40,000 19,500 0.4875 0.500 0.495 0.530 0.475 0.500 40,000 0.4875 -5.66%
2023-11-15 0 0.530 0.510 0.600 0.470 0.530 100,000 50,500 0.5050 0.530 0.510 0.600 0.470 0.530 100,000 0.5050 6.00%
2023-11-14 0 0.500 0.500 0.520 0.500 0.550 220,000 112,800 0.5127 0.500 0.500 0.520 0.500 0.550 220,000 0.5127 -10.71%
2023-11-13 0 0.560 0.560 0.600 0.520 0.520 20,000 10,400 0.5200 0.560 0.560 0.600 0.520 0.520 20,000 0.5200 -1.75%
2023-11-10 0 0.570 0.550 0.600 0.570 0.570 20,000 11,400 0.5700 0.570 0.550 0.600 0.570 0.570 20,000 0.5700 -6.56%
2023-11-09 0 0.610 0.570 0.620 0.570 0.610 80,000 45,600 0.5700 0.610 0.570 0.620 0.570 0.610 80,000 0.5700 7.02%
2023-11-08 0 0.570 0.520 0.680 0.510 0.570 120,000 66,600 0.5550 0.570 0.520 0.680 0.510 0.570 120,000 0.5550 0.00%
2023-11-07 0 0.570 0.560 0.570 0.570 0.580 80,000 46,000 0.5750 0.570 0.560 0.570 0.570 0.580 80,000 0.5750 -12.31%
2023-11-06 0 0.650 0.560 0.680 - - 20,000 13,400 0.6700 0.650 0.560 0.680 - - 20,000 0.6700 0.00%
2023-11-03 0 0.650 0.550 0.710 - - 0 0 - 0.650 0.550 0.710 - - 0 - 0.00%
2023-11-02 0 0.650 0.580 0.710 - - 0 0 - 0.650 0.580 0.710 - - 0 - 0.00%
2023-11-01 0 0.650 0.580 0.710 - - 0 0 - 0.650 0.580 0.710 - - 0 - 0.00%
2023-10-31 0 0.650 0.550 0.690 - - 0 0 - 0.650 0.550 0.690 - - 0 - 0.00%
2023-10-30 0 0.650 0.580 0.700 - - 0 0 - 0.650 0.580 0.700 - - 0 - 0.00%
2023-10-27 0 0.650 0.580 0.710 0.650 0.650 20,000 13,000 0.6500 0.650 0.580 0.710 0.650 0.650 20,000 0.6500 -1.52%
2023-10-26 0 0.660 0.590 0.680 - - 2,000 1,160 0.5800 0.660 0.590 0.680 - - 2,000 0.5800 0.00%
2023-10-25 0 0.660 0.590 0.700 0.660 0.660 160,000 105,600 0.6600 0.660 0.590 0.700 0.660 0.660 160,000 0.6600 0.00%
2023-10-24 0 0.660 0.560 0.680 - - 0 0 - 0.660 0.560 0.680 - - 0 - 0.00%
2023-10-20 0 0.660 0.560 0.660 - - 0 0 - 0.660 0.560 0.660 - - 0 - -1.49%
2023-10-19 0 0.670 0.560 0.670 - - 0 0 - 0.670 0.560 0.670 - - 0 - -2.90%
2023-10-18 0 0.690 0.590 0.690 - - 0 0 - 0.690 0.590 0.690 - - 0 - -2.82%
2023-10-17 0 0.710 0.560 0.710 - - 0 0 - 0.710 0.560 0.710 - - 0 - 0.00%
2023-10-16 0 0.710 0.560 0.710 - - 0 0 - 0.710 0.560 0.710 - - 0 - 0.00%
2023-10-13 0 0.710 0.560 0.710 - - 20,000 13,000 0.6500 0.710 0.560 0.710 - - 20,000 0.6500 -1.39%
2023-10-12 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2023-10-11 0 0.720 0.650 0.720 0.750 0.750 160,000 120,000 0.7500 0.720 0.650 0.720 0.750 0.750 160,000 0.7500 4.35%
2023-10-10 0 0.690 0.580 0.740 - - 0 0 - 0.690 0.580 0.740 - - 0 - 0.00%
2023-10-09 0 0.690 0.580 0.690 - - 1,000 560 0.5600 0.690 0.580 0.690 - - 1,000 0.5600 -1.43%
2023-10-06 0 0.700 0.580 0.700 - - 2,000 1,130 0.5650 0.700 0.580 0.700 - - 2,000 0.5650 -1.41%
2023-10-05 0 0.710 0.560 0.770 0.570 0.710 90,000 58,400 0.6489 0.710 0.560 0.770 0.570 0.710 90,000 0.6489 16.39%
2023-10-04 0 0.610 0.550 0.650 - - 0 0 - 0.610 0.550 0.650 - - 0 - 0.00%
2023-10-03 0 0.610 0.550 0.700 - - 0 0 - 0.610 0.550 0.700 - - 0 - 0.00%
2023-09-29 0 0.610 0.550 0.700 0.610 0.610 200,000 122,000 0.6100 0.610 0.550 0.700 0.610 0.610 200,000 0.6100 1.67%
2023-09-28 0 0.600 0.530 0.700 0.550 0.600 100,000 56,000 0.5600 0.600 0.530 0.700 0.550 0.600 100,000 0.5600 9.09%
2023-09-27 0 0.550 0.520 0.560 0.550 0.560 280,000 154,200 0.5507 0.550 0.520 0.560 0.550 0.560 280,000 0.5507 5.77%
2023-09-26 0 0.520 0.495 0.600 0.500 0.520 200,000 101,400 0.5070 0.520 0.495 0.600 0.500 0.520 200,000 0.5070 6.12%
2023-09-25 0 0.490 0.490 0.510 0.490 0.530 720,000 366,400 0.5089 0.490 0.490 0.510 0.490 0.530 720,000 0.5089 -16.95%
2023-09-22 0 0.590 0.540 0.590 0.590 0.590 60,000 34,600 0.5767 0.590 0.540 0.590 0.590 0.590 60,000 0.5767 -3.28%
2023-09-21 0 0.610 0.560 0.620 - - 120,000 73,800 0.6150 0.610 0.560 0.620 - - 120,000 0.6150 0.00%
2023-09-20 0 0.610 0.600 0.720 0.610 0.620 160,000 98,000 0.6125 0.610 0.600 0.720 0.610 0.620 160,000 0.6125 -6.15%
2023-09-19 0 0.650 0.620 0.660 - - 0 0 - 0.650 0.620 0.660 - - 0 - 0.00%
2023-09-18 0 0.650 0.610 0.680 - - 0 0 - 0.650 0.610 0.680 - - 0 - 0.00%
2023-09-15 0 0.650 0.610 0.720 - - 0 0 - 0.650 0.610 0.720 - - 0 - 0.00%
2023-09-14 0 0.650 0.610 0.740 - - 0 0 - 0.650 0.610 0.740 - - 0 - 0.00%
2023-09-13 0 0.650 0.610 0.720 - - 0 0 - 0.650 0.610 0.720 - - 0 - 0.00%
2023-09-12 0 0.650 0.610 0.740 - - 0 0 - 0.650 0.610 0.740 - - 0 - 0.00%
2023-09-11 0 0.650 0.580 0.750 - - 0 0 - 0.650 0.580 0.750 - - 0 - 0.00%
2023-09-07 0 0.650 0.600 0.760 - - 0 0 - 0.650 0.600 0.760 - - 0 - 0.00%
2023-09-06 0 0.650 0.640 0.690 0.650 0.650 20,000 13,000 0.6500 0.650 0.640 0.690 0.650 0.650 20,000 0.6500 0.00%
2023-09-05 0 0.650 0.580 0.780 - - 0 0 - 0.650 0.580 0.780 - - 0 - 0.00%
2023-09-04 0 0.650 0.580 0.780 - - 0 0 - 0.650 0.580 0.780 - - 0 - 0.00%
2023-08-31 0 0.650 0.600 0.750 - - 20,000 13,000 0.6500 0.650 0.600 0.750 - - 20,000 0.6500 0.00%
2023-08-30 0 0.650 0.580 0.680 - - 0 0 - 0.650 0.580 0.680 - - 0 - 0.00%
2023-08-29 0 0.650 0.600 0.680 0.650 0.650 40,000 26,000 0.6500 0.650 0.600 0.680 0.650 0.650 40,000 0.6500 0.00%
2023-08-28 0 0.650 0.580 0.620 0.620 0.650 200,000 126,200 0.6310 0.650 0.580 0.620 0.620 0.650 200,000 0.6310 -4.41%
2023-08-25 0 0.680 0.600 0.680 - - 4,000 2,200 0.5500 0.680 0.600 0.680 - - 4,000 0.5500 0.00%
2023-08-24 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2023-08-23 0 0.680 0.600 0.710 - - 1,000 630 0.6300 0.680 0.600 0.710 - - 1,000 0.6300 0.00%
2023-08-22 0 0.680 0.580 0.710 - - 0 0 - 0.680 0.580 0.710 - - 0 - 0.00%
2023-08-21 0 0.680 0.590 0.730 - - 0 0 - 0.680 0.590 0.730 - - 0 - 0.00%
2023-08-18 0 0.680 0.580 0.720 - - 0 0 - 0.680 0.580 0.720 - - 0 - 0.00%
2023-08-17 0 0.680 0.590 0.720 - - 0 0 - 0.680 0.590 0.720 - - 0 - 0.00%
2023-08-16 0 0.680 0.580 0.730 - - 0 0 - 0.680 0.580 0.730 - - 0 - 0.00%
2023-08-15 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2023-08-14 0 0.680 0.580 0.710 - - 0 0 - 0.680 0.580 0.710 - - 0 - 0.00%
2023-08-11 0 0.680 0.580 0.720 - - 0 0 - 0.680 0.580 0.720 - - 0 - 0.00%
2023-08-10 0 0.680 0.580 0.720 - - 0 0 - 0.680 0.580 0.720 - - 0 - 0.00%
2023-08-09 0 0.680 0.570 0.700 0.660 0.680 340,000 230,000 0.6765 0.680 0.570 0.700 0.660 0.680 340,000 0.6765 -4.23%
2023-08-08 0 0.710 0.500 0.720 - - 0 0 - 0.710 0.500 0.720 - - 0 - 0.00%
2023-08-07 0 0.710 0.500 0.730 - - 0 0 - 0.710 0.500 0.730 - - 0 - 0.00%
2023-08-04 0 0.710 0.540 0.730 - - 20,000 13,200 0.6600 0.710 0.540 0.730 - - 20,000 0.6600 0.00%
2023-08-03 0 0.710 0.550 0.720 - - 0 0 - 0.710 0.550 0.720 - - 0 - 0.00%
2023-08-02 0 0.710 0.660 0.720 - - 0 0 - 0.710 0.660 0.720 - - 0 - 0.00%
2023-08-01 0 0.710 0.660 0.720 - - 0 0 - 0.710 0.660 0.720 - - 0 - 0.00%
2023-07-31 0 0.710 0.660 0.730 0.710 0.710 60,000 42,600 0.7100 0.710 0.660 0.730 0.710 0.710 60,000 0.7100 0.00%
2023-07-28 0 0.710 0.670 0.710 0.660 0.720 192,000 129,350 0.6737 0.710 0.670 0.710 0.660 0.720 192,000 0.6737 -1.39%
2023-07-27 0 0.720 0.670 0.720 0.730 0.730 121,000 88,240 0.7293 0.720 0.670 0.720 0.730 0.730 121,000 0.7293 7.46%
2023-07-26 0 0.670 0.650 0.730 0.670 0.730 300,000 203,600 0.6787 0.670 0.650 0.730 0.670 0.730 300,000 0.6787 -2.90%
2023-07-25 0 0.690 0.500 0.740 0.680 0.690 40,000 27,400 0.6850 0.690 0.500 0.740 0.680 0.690 40,000 0.6850 1.47%
2023-07-24 0 0.680 0.560 0.750 - - 0 0 - 0.680 0.560 0.750 - - 0 - 0.00%
2023-07-21 0 0.680 0.560 0.700 0.650 0.680 40,000 26,600 0.6650 0.680 0.560 0.700 0.650 0.680 40,000 0.6650 3.03%
2023-07-20 0 0.660 0.530 0.660 0.650 0.670 65,000 42,600 0.6554 0.660 0.530 0.660 0.650 0.670 65,000 0.6554 3.13%
2023-07-19 0 0.640 0.570 0.640 0.590 0.640 40,000 24,600 0.6150 0.640 0.570 0.640 0.590 0.640 40,000 0.6150 8.47%
2023-07-18 0 0.590 0.570 0.640 0.500 0.590 340,000 188,600 0.5547 0.590 0.570 0.640 0.500 0.590 340,000 0.5547 7.27%
2023-07-14 0 0.550 0.520 0.530 0.495 0.600 1,560,000 837,400 0.5368 0.550 0.520 0.530 0.495 0.600 1,560,000 0.5368 -19.12%
2023-07-13 0 0.680 0.590 0.680 - - 0 0 - 0.680 0.590 0.680 - - 0 - 0.00%
2023-07-12 0 0.680 0.590 0.670 - - 0 0 - 0.680 0.590 0.670 - - 0 - -2.86%
2023-07-11 0 0.700 0.590 0.700 - - 0 0 - 0.700 0.590 0.700 - - 0 - 0.00%
2023-07-10 0 0.700 0.590 0.730 - - 0 0 - 0.700 0.590 0.730 - - 0 - 0.00%
2023-07-07 0 0.700 0.590 0.700 0.690 0.700 41,000 28,420 0.6932 0.700 0.590 0.700 0.690 0.700 41,000 0.6932 4.48%
2023-07-06 0 0.670 0.660 0.670 0.670 0.730 300,000 211,600 0.7053 0.670 0.660 0.670 0.670 0.730 300,000 0.7053 -6.94%
2023-07-05 0 0.720 0.670 0.720 0.690 0.720 110,000 76,500 0.6955 0.720 0.670 0.720 0.690 0.720 110,000 0.6955 0.00%
2023-07-04 0 0.720 0.670 0.690 0.700 0.760 560,000 399,400 0.7132 0.720 0.670 0.690 0.700 0.760 560,000 0.7132 -8.86%
2023-07-03 0 0.790 0.750 0.790 0.790 0.800 160,000 126,800 0.7925 0.790 0.750 0.790 0.790 0.800 160,000 0.7925 -2.47%
2023-06-30 0 0.810 0.700 0.810 0.810 0.810 260,000 210,600 0.8100 0.810 0.700 0.810 0.810 0.810 260,000 0.8100 0.00%
2023-06-29 0 0.810 0.700 0.840 - - 0 0 - 0.810 0.700 0.840 - - 0 - 0.00%
2023-06-28 0 0.810 0.700 0.810 0.810 0.810 20,000 16,200 0.8100 0.810 0.700 0.810 0.810 0.810 20,000 0.8100 1.25%
2023-06-27 0 0.800 0.710 0.850 - - 4,000 2,800 0.7000 0.800 0.710 0.850 - - 4,000 0.7000 0.00%
2023-06-26 0 0.800 0.720 0.800 0.770 0.810 80,000 62,400 0.7800 0.800 0.720 0.800 0.770 0.810 80,000 0.7800 3.90%
2023-06-23 0 0.770 0.700 0.780 0.770 0.770 20,000 15,400 0.7700 0.770 0.700 0.780 0.770 0.770 20,000 0.7700 -1.28%
2023-06-21 0 0.780 0.700 0.790 - - 0 0 - 0.780 0.700 0.790 - - 0 - 0.00%
2023-06-20 0 0.780 0.700 0.790 0.740 0.780 116,000 86,360 0.7445 0.780 0.700 0.790 0.740 0.780 116,000 0.7445 2.63%
2023-06-19 0 0.760 0.730 0.760 0.770 0.790 40,000 31,200 0.7800 0.760 0.730 0.760 0.770 0.790 40,000 0.7800 -3.80%
2023-06-16 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - 0.00%
2023-06-15 0 0.790 0.700 0.780 0.700 0.790 200,000 147,400 0.7370 0.790 0.700 0.780 0.700 0.790 200,000 0.7370 3.95%
2023-06-14 0 0.760 0.730 0.750 0.740 0.780 780,000 589,200 0.7554 0.760 0.730 0.750 0.740 0.780 780,000 0.7554 -8.43%
2023-06-13 0 0.830 0.760 0.830 0.710 0.900 1,780,000 1,327,600 0.7458 0.830 0.760 0.830 0.710 0.900 1,780,000 0.7458 -5.68%
2023-06-12 0 0.880 0.750 0.900 - - 0 0 - 0.880 0.750 0.900 - - 0 - 0.00%
2023-06-09 0 0.880 0.840 0.900 - - 21,000 18,410 0.8767 0.880 0.840 0.900 - - 21,000 0.8767 0.00%
2023-06-08 0 0.880 0.800 0.900 - - 0 0 - 0.880 0.800 0.900 - - 0 - 0.00%
2023-06-07 0 0.880 0.820 0.910 0.800 0.880 420,000 345,600 0.8229 0.880 0.820 0.910 0.800 0.880 420,000 0.8229 -3.30%
2023-06-06 0 0.910 0.760 0.920 - - 20,000 17,200 0.8600 0.910 0.760 0.920 - - 20,000 0.8600 0.00%
2023-06-05 0 0.910 0.760 0.920 - - 0 0 - 0.910 0.760 0.920 - - 0 - 0.00%
2023-06-02 0 0.910 0.760 0.920 - - 0 0 - 0.910 0.760 0.920 - - 0 - 0.00%
2023-06-01 0 0.910 0.760 0.950 - - 0 0 - 0.910 0.760 0.950 - - 0 - 0.00%
2023-05-31 0 0.910 0.800 0.920 - - 0 0 - 0.910 0.800 0.920 - - 0 - 0.00%
2023-05-30 0 0.910 0.770 0.920 0.880 0.910 59,000 49,860 0.8451 0.910 0.770 0.920 0.880 0.910 59,000 0.8451 1.11%
2023-05-29 0 0.900 0.760 0.920 0.900 0.900 60,000 54,200 0.9033 0.900 0.760 0.920 0.900 0.900 60,000 0.9033 0.00%
2023-05-25 0 0.900 0.760 0.900 - - 0 0 - 0.900 0.760 0.900 - - 0 - 0.00%
2023-05-24 0 0.900 0.760 0.910 - - 0 0 - 0.900 0.760 0.910 - - 0 - 0.00%
2023-05-23 0 0.900 0.760 0.940 - - 20,000 17,200 0.8600 0.900 0.760 0.940 - - 20,000 0.8600 0.00%
2023-05-22 0 0.900 0.860 0.950 - - 0 0 - 0.900 0.860 0.950 - - 0 - 0.00%
2023-05-19 0 0.900 0.780 0.950 - - 0 0 - 0.900 0.780 0.950 - - 0 - 0.00%
2023-05-18 0 0.900 0.760 0.950 - - 0 0 - 0.900 0.760 0.950 - - 0 - 0.00%
2023-05-17 0 0.900 0.800 0.950 - - 0 0 - 0.900 0.800 0.950 - - 0 - 0.00%
2023-05-16 0 0.900 0.800 0.950 - - 0 0 - 0.900 0.800 0.950 - - 0 - 0.00%
2023-05-15 0 0.900 0.760 0.950 - - 0 0 - 0.900 0.760 0.950 - - 0 - 0.00%
2023-05-12 0 0.900 0.800 0.950 - - 0 0 - 0.900 0.800 0.950 - - 0 - 0.00%
2023-05-11 0 0.900 0.830 0.950 0.900 0.900 680,000 612,000 0.9000 0.900 0.830 0.950 0.900 0.900 680,000 0.9000 -4.26%
2023-05-10 0 0.940 - 0.950 - - 0 0 - 0.940 - 0.950 - - 0 - 0.00%
2023-05-09 0 0.940 0.780 0.950 - - 1,000 750 0.7500 0.940 0.780 0.950 - - 1,000 0.7500 0.00%
2023-05-08 0 0.940 - 0.950 - - 0 0 - 0.940 - 0.950 - - 0 - 0.00%
2023-05-05 0 0.940 - 0.950 - - 0 0 - 0.940 - 0.950 - - 0 - 0.00%
2023-05-04 0 0.940 0.780 0.950 - - 0 0 - 0.940 0.780 0.950 - - 0 - 0.00%
2023-05-03 0 0.940 0.780 0.950 0.940 0.940 180,000 169,200 0.9400 0.940 0.780 0.950 0.940 0.940 180,000 0.9400 0.00%
2023-05-02 0 0.940 0.780 0.950 - - 0 0 - 0.940 0.780 0.950 - - 0 - 0.00%
2023-04-28 0 0.940 0.780 0.950 - - 1,000 780 0.7800 0.940 0.780 0.950 - - 1,000 0.7800 0.00%
2023-04-27 0 0.940 0.810 0.950 - - 0 0 - 0.940 0.810 0.950 - - 0 - 0.00%
2023-04-26 0 0.940 0.830 0.950 0.940 0.940 20,000 18,800 0.9400 0.940 0.830 0.950 0.940 0.940 20,000 0.9400 14.63%
2023-04-25 0 0.820 0.790 0.950 - - 0 0 - 0.820 0.790 0.950 - - 0 - 0.00%
2023-04-24 0 0.820 0.810 0.940 0.820 0.820 1,360,000 1,115,200 0.8200 0.820 0.810 0.940 0.820 0.820 1,360,000 0.8200 1.23%
2023-04-21 0 0.810 0.810 0.850 0.780 0.810 1,507,000 1,214,980 0.8062 0.810 0.810 0.850 0.780 0.810 1,507,000 0.8062 0.00%
2023-04-20 0 0.810 0.790 0.810 0.800 0.820 140,000 113,600 0.8114 0.810 0.790 0.810 0.800 0.820 140,000 0.8114 -3.57%
2023-04-19 0 0.840 0.760 0.840 - - 0 0 - 0.840 0.760 0.840 - - 0 - -3.45%
2023-04-18 0 0.870 0.800 0.870 - - 0 0 - 0.870 0.800 0.870 - - 0 - -2.25%
2023-04-17 0 0.890 0.760 0.890 0.820 0.910 290,000 251,000 0.8655 0.890 0.760 0.890 0.820 0.910 290,000 0.8655 0.00%
2023-04-14 0 0.890 0.810 0.920 - - 0 0 - 0.890 0.810 0.920 - - 0 - 0.00%
2023-04-13 0 0.890 0.790 0.930 - - 0 0 - 0.890 0.790 0.930 - - 0 - 0.00%
2023-04-12 0 0.890 0.810 0.930 - - 0 0 - 0.890 0.810 0.930 - - 0 - 0.00%
2023-04-11 0 0.890 0.840 0.930 0.880 0.900 100,000 88,200 0.8820 0.890 0.840 0.930 0.880 0.900 100,000 0.8820 -10.10%
2023-04-06 0 0.990 0.870 0.990 - - 1,000 860 0.8600 0.990 0.870 0.990 - - 1,000 0.8600 0.00%
2023-04-04 0 0.990 0.870 0.990 - - 0 0 - 0.990 0.870 0.990 - - 0 - 0.00%
2023-04-03 0 0.990 0.870 0.990 - - 0 0 - 0.990 0.870 0.990 - - 0 - 0.00%
2023-03-31 0 0.990 0.920 1.000 0.990 0.990 1,602,000 1,585,700 0.9898 0.990 0.920 1.000 0.990 0.990 1,602,000 0.9898 -1.00%
2023-03-30 0 1.000 0.870 1.000 - - 0 0 - 1.000 0.870 1.000 - - 0 - 0.00%
2023-03-29 0 1.000 0.900 1.000 0.930 1.000 640,000 597,400 0.9334 1.000 0.900 1.000 0.930 1.000 640,000 0.9334 7.53%
2023-03-28 0 0.930 0.930 0.950 0.930 0.930 23,000 21,120 0.9183 0.930 0.930 0.950 0.930 0.930 23,000 0.9183 -1.06%
2023-03-27 0 0.940 0.870 0.940 - - 0 0 - 0.940 0.870 0.940 - - 0 - 0.00%
2023-03-24 0 0.940 0.900 0.980 - - 0 0 - 0.940 0.900 0.980 - - 0 - 0.00%
2023-03-23 0 0.940 0.900 0.970 - - 0 0 - 0.940 0.900 0.970 - - 0 - 0.00%
2023-03-22 0 0.940 0.900 0.940 0.940 0.940 20,000 18,800 0.9400 0.940 0.900 0.940 0.940 0.940 20,000 0.9400 0.00%
2023-03-21 0 0.940 0.900 0.980 - - 0 0 - 0.940 0.900 0.980 - - 0 - 0.00%
2023-03-20 0 0.940 0.900 0.980 0.940 0.940 40,000 37,800 0.9450 0.940 0.900 0.980 0.940 0.940 40,000 0.9450 -6.00%
2023-03-17 0 1.000 0.950 1.050 - - 20,000 20,000 1.0000 1.000 0.950 1.050 - - 20,000 1.0000 0.00%
2023-03-16 0 1.000 0.940 1.050 - - 0 0 - 1.000 0.940 1.050 - - 0 - 0.00%
2023-03-15 0 1.000 0.860 1.080 - - 0 0 - 1.000 0.860 1.080 - - 0 - 0.00%
2023-03-14 0 1.000 0.820 1.080 1.000 1.000 700,000 698,400 0.9977 1.000 0.820 1.080 1.000 1.000 700,000 0.9977 0.00%
2023-03-13 0 1.000 0.930 1.040 0.990 1.000 320,000 319,200 0.9975 1.000 0.930 1.040 0.990 1.000 320,000 0.9975 5.26%
2023-03-10 0 0.950 0.840 1.050 - - 0 0 - 0.950 0.840 1.050 - - 0 - 0.00%
2023-03-09 0 0.950 0.820 1.080 - - 0 0 - 0.950 0.820 1.080 - - 0 - 0.00%
2023-03-08 0 0.950 0.830 1.000 0.950 0.980 40,000 38,600 0.9650 0.950 0.830 1.000 0.950 0.980 40,000 0.9650 -3.06%
2023-03-07 0 0.980 0.820 1.030 - - 0 0 - 0.980 0.820 1.030 - - 0 - 0.00%
2023-03-06 0 0.980 0.920 1.050 0.980 0.980 20,000 19,600 0.9800 0.980 0.920 1.050 0.980 0.980 20,000 0.9800 1.03%
2023-03-03 0 0.970 0.920 1.060 0.970 0.970 40,000 38,600 0.9650 0.970 0.920 1.060 0.970 0.970 40,000 0.9650 -1.02%
2023-03-02 0 0.980 0.950 1.000 0.950 1.000 116,000 112,800 0.9724 0.980 0.950 1.000 0.950 1.000 116,000 0.9724 2.08%
2023-03-01 0 0.960 0.960 1.000 0.960 0.970 100,000 97,000 0.9700 0.960 0.960 1.000 0.960 0.970 100,000 0.9700 -1.03%
2023-02-28 0 0.970 0.960 1.000 0.970 0.970 121,000 117,310 0.9695 0.970 0.960 1.000 0.970 0.970 121,000 0.9695 0.00%
2023-02-27 0 0.970 0.920 1.080 - - 0 0 - 0.970 0.920 1.080 - - 0 - 0.00%
2023-02-24 0 0.970 0.940 1.080 - - 0 0 - 0.970 0.940 1.080 - - 0 - 0.00%
2023-02-23 0 0.970 0.930 1.000 0.920 0.970 66,000 61,740 0.9355 0.970 0.930 1.000 0.920 0.970 66,000 0.9355 10.23%
2023-02-22 0 0.880 0.820 0.970 0.870 0.880 40,000 35,000 0.8750 0.880 0.820 0.970 0.870 0.880 40,000 0.8750 3.53%
2023-02-21 0 0.850 0.820 0.870 0.750 0.850 80,000 64,600 0.8075 0.850 0.820 0.870 0.750 0.850 80,000 0.8075 3.66%
2023-02-20 0 0.820 0.760 0.820 0.760 0.820 320,000 257,000 0.8031 0.820 0.760 0.820 0.760 0.820 320,000 0.8031 -1.20%
2023-02-17 0 0.830 0.800 0.870 - - 0 0 - 0.830 0.800 0.870 - - 0 - 0.00%
2023-02-16 0 0.830 0.800 0.850 0.830 0.850 240,000 204,200 0.8508 0.830 0.800 0.850 0.830 0.850 240,000 0.8508 -8.79%
2023-02-15 0 0.910 0.770 0.990 0.900 0.970 383,000 367,010 0.9583 0.910 0.770 0.990 0.900 0.970 383,000 0.9583 -8.08%
2023-02-14 0 0.990 0.900 0.990 0.970 1.000 320,000 311,000 0.9719 0.990 0.900 0.990 0.970 1.000 320,000 0.9719 2.06%
2023-02-13 0 0.970 0.900 1.070 - - 1,000 870 0.8700 0.970 0.900 1.070 - - 1,000 0.8700 0.00%
2023-02-10 0 0.970 0.900 1.050 - - 0 0 - 0.970 0.900 1.050 - - 0 - 0.00%
2023-02-09 0 0.970 0.900 1.070 - - 0 0 - 0.970 0.900 1.070 - - 0 - 0.00%
2023-02-08 0 0.970 0.900 1.000 0.970 0.970 320,000 310,400 0.9700 0.970 0.900 1.000 0.970 0.970 320,000 0.9700 1.04%
2023-02-07 0 0.960 0.900 1.000 0.960 0.960 380,000 364,800 0.9600 0.960 0.900 1.000 0.960 0.960 380,000 0.9600 1.05%
2023-02-06 0 0.950 0.900 1.070 - - 0 0 - 0.950 0.900 1.070 - - 0 - 0.00%
2023-02-03 0 0.950 0.950 0.970 - - 0 0 - 0.950 0.950 0.970 - - 0 - 0.00%
2023-02-02 0 0.950 0.930 1.060 0.950 0.950 20,000 19,000 0.9500 0.950 0.930 1.060 0.950 0.950 20,000 0.9500 -2.06%
2023-02-01 0 0.970 0.900 1.000 0.950 0.970 46,000 43,890 0.9541 0.970 0.900 1.000 0.950 0.970 46,000 0.9541 -3.00%
2023-01-31 0 1.000 0.950 1.070 1.000 1.070 600,000 607,000 1.0117 1.000 0.950 1.070 1.000 1.070 600,000 1.0117 2.04%
2023-01-30 0 0.980 0.900 1.080 - - 0 0 - 0.980 0.900 1.080 - - 0 - 0.00%
2023-01-27 0 0.980 0.920 1.080 - - 0 0 - 0.980 0.920 1.080 - - 0 - 0.00%
2023-01-26 0 0.980 0.900 1.050 - - 0 0 - 0.980 0.900 1.050 - - 0 - 0.00%
2023-01-20 0 0.980 0.920 1.040 0.920 0.980 41,000 38,890 0.9485 0.980 0.920 1.040 0.920 0.980 41,000 0.9485 7.69%
2023-01-19 0 0.910 0.910 1.080 0.910 0.910 980,000 891,800 0.9100 0.910 0.910 1.080 0.910 0.910 980,000 0.9100 -9.00%
2023-01-18 0 1.000 0.900 1.080 - - 0 0 - 1.000 0.900 1.080 - - 0 - 0.00%
2023-01-17 0 1.000 0.900 1.080 - - 0 0 - 1.000 0.900 1.080 - - 0 - 0.00%
2023-01-16 0 1.000 0.900 1.000 1.000 1.000 280,000 280,000 1.0000 1.000 0.900 1.000 1.000 1.000 280,000 1.0000 0.00%
2023-01-13 0 1.000 0.890 1.080 - - 0 0 - 1.000 0.890 1.080 - - 0 - 0.00%
2023-01-12 0 1.000 0.920 1.080 1.000 1.000 480,000 480,000 1.0000 1.000 0.920 1.080 1.000 1.000 480,000 1.0000 0.00%
2023-01-11 0 1.000 0.900 1.080 1.000 1.000 431,000 430,510 0.9989 1.000 0.900 1.080 1.000 1.000 431,000 0.9989 -3.85%
2023-01-10 0 1.040 0.900 1.100 - - 60,000 61,200 1.0200 1.040 0.900 1.100 - - 60,000 1.0200 0.00%
2023-01-09 0 1.040 1.040 1.100 1.000 1.000 41,000 40,990 0.9998 1.040 1.040 1.100 1.000 1.000 41,000 0.9998 0.00%
2023-01-06 0 1.040 0.860 1.180 - - 0 0 - 1.040 0.860 1.180 - - 0 - 0.00%
2023-01-05 0 1.040 0.900 1.180 1.040 1.040 120,000 124,600 1.0383 1.040 0.900 1.180 1.040 1.040 120,000 1.0383 2.97%
2023-01-04 0 1.010 0.760 1.180 - - 20,000 20,600 1.0300 1.010 0.760 1.180 - - 20,000 1.0300 0.00%
2023-01-03 0 1.010 0.860 1.180 - - 0 0 - 1.010 0.860 1.180 - - 0 - 0.00%
2022-12-30 0 1.010 0.900 1.150 1.000 1.010 400,000 403,600 1.0090 1.010 0.900 1.150 1.000 1.010 400,000 1.0090 -3.81%
2022-12-29 0 1.050 0.760 1.160 - - 20,000 20,200 1.0100 1.050 0.760 1.160 - - 20,000 1.0100 0.00%
2022-12-28 0 1.050 1.010 1.100 1.050 1.050 40,000 42,000 1.0500 1.050 1.010 1.100 1.050 1.050 40,000 1.0500 0.00%
2022-12-23 0 1.050 1.020 1.170 1.050 1.050 60,000 63,000 1.0500 1.050 1.020 1.170 1.050 1.050 60,000 1.0500 -3.67%
2022-12-22 0 1.090 1.010 1.170 - - 40,000 42,200 1.0550 1.090 1.010 1.170 - - 40,000 1.0550 0.00%
2022-12-21 0 1.090 1.010 1.170 1.090 1.090 70,000 75,000 1.0714 1.090 1.010 1.170 1.090 1.090 70,000 1.0714 -7.63%
2022-12-20 0 1.180 1.040 1.180 1.190 1.190 61,000 66,610 1.0920 1.180 1.040 1.180 1.190 1.190 61,000 1.0920 15.69%
2022-12-19 0 1.020 1.010 1.180 1.010 1.190 200,000 219,400 1.0970 1.020 1.010 1.180 1.010 1.190 200,000 1.0970 -5.56%
2022-12-16 0 1.080 1.010 1.100 0.990 1.080 3,288,000 3,296,880 1.0027 1.080 1.010 1.100 0.990 1.080 3,288,000 1.0027 11.34%
2022-12-15 0 0.970 0.850 0.970 0.990 0.990 20,000 19,800 0.9900 0.970 0.850 0.970 0.990 0.990 20,000 0.9900 14.12%
2022-12-14 0 0.850 0.770 0.990 - - 0 0 - 0.850 0.770 0.990 - - 0 - 0.00%
2022-12-13 0 0.850 0.780 0.980 - - 0 0 - 0.850 0.780 0.980 - - 0 - 0.00%
2022-12-12 0 0.850 0.780 0.980 - - 0 0 - 0.850 0.780 0.980 - - 0 - 0.00%
2022-12-09 0 0.850 0.820 0.990 - - 0 0 - 0.850 0.820 0.990 - - 0 - 0.00%
2022-12-08 0 0.850 0.840 0.970 - - 1,000 770 0.7700 0.850 0.840 0.970 - - 1,000 0.7700 0.00%
2022-12-07 0 0.850 0.830 0.980 - - 0 0 - 0.850 0.830 0.980 - - 0 - 0.00%
2022-12-06 0 0.850 0.830 0.980 - - 0 0 - 0.850 0.830 0.980 - - 0 - 0.00%
2022-12-05 0 0.850 0.830 0.980 - - 1,000 800 0.8000 0.850 0.830 0.980 - - 1,000 0.8000 0.00%
2022-12-02 0 0.850 0.830 0.980 - - 0 0 - 0.850 0.830 0.980 - - 0 - 0.00%
2022-12-01 0 0.850 0.840 0.980 - - 0 0 - 0.850 0.840 0.980 - - 0 - 0.00%
2022-11-30 0 0.850 0.830 0.980 - - 17,000,000 17,000,000 1.0000 0.850 0.830 0.980 - - 17,000,000 1.0000 0.00%
2022-11-29 0 0.850 0.810 0.960 - - 0 0 - 0.850 0.810 0.960 - - 0 - 0.00%
2022-11-28 0 0.850 0.760 0.990 - - 0 0 - 0.850 0.760 0.990 - - 0 - 0.00%
2022-11-25 0 0.850 0.840 0.980 - - 0 0 - 0.850 0.840 0.980 - - 0 - 0.00%
2022-11-24 0 0.850 0.830 0.980 0.850 0.850 20,000 17,000 0.8500 0.850 0.830 0.980 0.850 0.850 20,000 0.8500 -10.53%
2022-11-23 0 0.950 0.780 0.990 0.760 0.760 20,000 15,200 0.7600 0.950 0.780 0.990 0.760 0.760 20,000 0.7600 -1.04%
2022-11-22 0 0.960 - 0.990 - - 0 0 - 0.960 - 0.990 - - 0 - 0.00%
2022-11-21 0 0.960 - 0.990 - - 0 0 - 0.960 - 0.990 - - 0 - 0.00%
2022-11-18 0 0.960 - 0.990 - - 0 0 - 0.960 - 0.990 - - 0 - 0.00%
2022-11-17 0 0.960 0.790 0.990 - - 0 0 - 0.960 0.790 0.990 - - 0 - 0.00%
2022-11-16 0 0.960 0.790 0.990 - - 0 0 - 0.960 0.790 0.990 - - 0 - 0.00%
2022-11-15 0 0.960 0.770 0.990 - - 0 0 - 0.960 0.770 0.990 - - 0 - 0.00%
2022-11-14 0 0.960 - 0.960 - - 0 0 - 0.960 - 0.960 - - 0 - 0.00%
2022-11-11 0 0.960 - 0.980 - - 0 0 - 0.960 - 0.980 - - 0 - 0.00%
2022-11-10 0 0.960 - 0.980 - - 0 0 - 0.960 - 0.980 - - 0 - 0.00%
2022-11-09 0 0.960 - 0.990 - - 0 0 - 0.960 - 0.990 - - 0 - 0.00%
2022-11-08 0 0.960 - 0.990 - - 0 0 - 0.960 - 0.990 - - 0 - 0.00%
2022-11-07 0 0.960 - 0.990 - - 0 0 - 0.960 - 0.990 - - 0 - 0.00%
2022-11-04 0 0.960 - 0.990 - - 0 0 - 0.960 - 0.990 - - 0 - 0.00%
2022-11-03 0 0.960 0.840 0.960 - - 0 0 - 0.960 0.840 0.960 - - 0 - 0.00%
2022-11-02 0 0.960 0.800 0.990 - - 0 0 - 0.960 0.800 0.990 - - 0 - 0.00%
2022-11-01 0 0.960 0.800 0.990 - - 0 0 - 0.960 0.800 0.990 - - 0 - 0.00%
2022-10-31 0 0.960 0.870 1.000 - - 0 0 - 0.960 0.870 1.000 - - 0 - 0.00%
2022-10-28 0 0.960 0.780 1.000 - - 0 0 - 0.960 0.780 1.000 - - 0 - 0.00%
2022-10-27 0 0.960 0.860 1.000 - - 0 0 - 0.960 0.860 1.000 - - 0 - 0.00%
2022-10-26 0 0.960 0.780 0.990 0.950 0.960 40,000 38,200 0.9550 0.960 0.780 0.990 0.950 0.960 40,000 0.9550 2.13%
2022-10-25 0 0.940 0.810 0.940 0.730 0.940 5,118,500 5,104,070 0.9972 0.940 0.810 0.940 0.730 0.940 5,118,500 0.9972 17.50%
2022-10-24 0 0.800 0.740 0.960 0.800 0.810 40,000 32,200 0.8050 0.800 0.740 0.960 0.800 0.810 40,000 0.8050 -2.44%
2022-10-21 0 0.820 0.730 0.960 - - 0 0 - 0.820 0.730 0.960 - - 0 - 0.00%
2022-10-20 0 0.820 0.730 0.950 - - 0 0 - 0.820 0.730 0.950 - - 0 - 0.00%
2022-10-19 0 0.820 0.730 0.970 - - 1,000 750 0.7500 0.820 0.730 0.970 - - 1,000 0.7500 0.00%
2022-10-18 0 0.820 0.820 0.960 0.780 0.780 20,000 15,600 0.7800 0.820 0.820 0.960 0.780 0.780 20,000 0.7800 -8.89%
2022-10-17 0 0.900 0.770 0.970 0.810 0.900 42,000 35,840 0.8533 0.900 0.770 0.970 0.810 0.900 42,000 0.8533 9.76%
2022-10-14 0 0.820 0.750 0.820 0.950 0.950 30,000 26,000 0.8667 0.820 0.750 0.820 0.950 0.950 30,000 0.8667 0.00%
2022-10-13 0 0.820 0.730 0.940 0.750 0.820 160,000 124,000 0.7750 0.820 0.730 0.940 0.750 0.820 160,000 0.7750 10.81%
2022-10-12 0 0.740 0.730 0.740 0.730 0.800 280,000 211,000 0.7536 0.740 0.730 0.740 0.730 0.800 280,000 0.7536 -7.50%
2022-10-11 0 0.800 0.750 0.830 0.690 0.850 620,000 498,000 0.8032 0.800 0.750 0.830 0.690 0.850 620,000 0.8032 -29.20%
2022-10-10 0 1.130 0.860 1.130 1.120 1.140 1,048,000 1,167,840 1.1144 1.130 0.860 1.130 1.120 1.140 1,048,000 1.1144 9.71%
2022-10-07 0 1.030 0.870 1.030 0.850 1.040 188,000 178,860 0.9514 1.030 0.870 1.030 0.850 1.040 188,000 0.9514 25.61%
2022-10-06 0 0.820 0.770 0.870 - - 0 0 - 0.820 0.770 0.870 - - 0 - 0.00%
2022-10-05 0 0.820 0.770 0.880 - - 0 0 - 0.820 0.770 0.880 - - 0 - 0.00%
2022-10-03 0 0.820 0.770 0.880 - - 40,000 33,600 0.8400 0.820 0.770 0.880 - - 40,000 0.8400 0.00%
2022-09-30 0 0.820 0.800 0.880 - - 0 0 - 0.820 0.800 0.880 - - 0 - 0.00%
2022-09-29 0 0.820 0.820 0.880 0.820 0.820 20,000 16,400 0.8200 0.820 0.820 0.880 0.820 0.820 20,000 0.8200 -8.89%
2022-09-28 0 0.900 0.820 0.900 - - 0 0 - 0.900 0.820 0.900 - - 0 - 0.00%
2022-09-27 0 0.900 0.820 0.900 - - 0 0 - 0.900 0.820 0.900 - - 0 - 0.00%
2022-09-26 0 0.900 0.800 0.910 - - 0 0 - 0.900 0.800 0.910 - - 0 - 0.00%
2022-09-23 0 0.900 0.800 0.920 - - 0 0 - 0.900 0.800 0.920 - - 0 - 0.00%
2022-09-22 0 0.900 0.850 0.910 - - 0 0 - 0.900 0.850 0.910 - - 0 - 0.00%
2022-09-21 0 0.900 0.800 0.940 - - 0 0 - 0.900 0.800 0.940 - - 0 - 0.00%
2022-09-20 0 0.900 0.800 0.930 0.800 0.900 60,000 52,000 0.8667 0.900 0.800 0.930 0.800 0.900 60,000 0.8667 0.00%
2022-09-19 0 0.900 0.880 0.940 - - 0 0 - 0.900 0.880 0.940 - - 0 - 0.00%
2022-09-16 0 0.900 0.890 0.930 0.900 0.900 40,000 36,000 0.9000 0.900 0.890 0.930 0.900 0.900 40,000 0.9000 -3.23%
2022-09-15 0 0.930 0.900 0.950 - - 0 0 - 0.930 0.900 0.950 - - 0 - 0.00%
2022-09-14 0 0.930 0.910 0.980 - - 0 0 - 0.930 0.910 0.980 - - 0 - 0.00%
2022-09-13 0 0.930 0.900 0.960 0.930 0.930 27,000 24,840 0.9200 0.930 0.900 0.960 0.930 0.930 27,000 0.9200 -1.06%
2022-09-09 0 0.940 0.930 0.990 - - 1,000 900 0.9000 0.940 0.930 0.990 - - 1,000 0.9000 0.00%
2022-09-08 0 0.940 0.930 1.020 - - 0 0 - 0.940 0.930 1.020 - - 0 - 0.00%
2022-09-07 0 0.940 0.930 0.980 - - 0 0 - 0.940 0.930 0.980 - - 0 - 0.00%
2022-09-06 0 0.940 0.930 1.000 - - 3,000 2,820 0.9400 0.940 0.930 1.000 - - 3,000 0.9400 0.00%
2022-09-05 0 0.940 0.930 1.000 - - 0 0 - 0.940 0.930 1.000 - - 0 - 0.00%
2022-09-02 0 0.940 0.940 0.960 - - 0 0 - 0.940 0.940 0.960 - - 0 - 0.00%
2022-09-01 0 0.940 0.930 1.000 0.940 0.980 300,000 285,600 0.9520 0.940 0.930 1.000 0.940 0.980 300,000 0.9520 -6.00%
2022-08-31 0 1.000 0.980 1.050 1.000 1.010 40,000 40,200 1.0050 1.000 0.980 1.050 1.000 1.010 40,000 1.0050 -0.99%
2022-08-30 0 1.010 1.000 1.010 1.010 1.020 40,000 40,600 1.0150 1.010 1.000 1.010 1.010 1.020 40,000 1.0150 5.21%
2022-08-29 0 0.960 0.950 1.030 0.960 0.960 20,000 19,200 0.9600 0.960 0.950 1.030 0.960 0.960 20,000 0.9600 0.00%
2022-08-26 0 0.960 0.950 1.050 - - 0 0 - 0.960 0.950 1.050 - - 0 - 0.00%
2022-08-25 0 0.960 0.940 1.050 - - 0 0 - 0.960 0.940 1.050 - - 0 - 0.00%
2022-08-24 0 0.960 0.950 1.050 0.960 0.960 20,000 19,200 0.9600 0.960 0.950 1.050 0.960 0.960 20,000 0.9600 1.05%
2022-08-23 0 0.950 0.930 1.050 - - 1,000 900 0.9000 0.950 0.930 1.050 - - 1,000 0.9000 0.00%
2022-08-22 0 0.950 0.940 1.000 0.950 1.000 225,000 216,800 0.9636 0.950 0.940 1.000 0.950 1.000 225,000 0.9636 -8.65%
2022-08-19 0 1.040 1.030 1.100 1.040 1.050 61,000 63,640 1.0433 1.040 1.030 1.100 1.040 1.050 61,000 1.0433 4.00%
2022-08-18 0 1.000 0.990 1.050 - - 0 0 - 1.000 0.990 1.050 - - 0 - 0.00%
2022-08-17 0 1.000 0.960 1.090 1.000 1.000 20,000 20,000 1.0000 1.000 0.960 1.090 1.000 1.000 20,000 1.0000 6.38%
2022-08-16 0 0.940 0.920 1.160 0.930 0.950 100,000 94,200 0.9420 0.940 0.920 1.160 0.930 0.950 100,000 0.9420 -13.76%
2022-08-15 0 1.090 1.000 1.150 1.080 1.090 61,000 64,770 1.0618 1.090 1.000 1.150 1.080 1.090 61,000 1.0618 21.11%
2022-08-12 0 0.900 0.830 1.020 0.830 1.000 400,000 383,400 0.9585 0.900 0.830 1.020 0.830 1.000 400,000 0.9585 0.00%
2022-08-11 0 0.900 0.830 0.940 - - 0 0 - 0.900 0.830 0.940 - - 0 - 0.00%
2022-08-10 0 0.900 0.830 0.940 - - 0 0 - 0.900 0.830 0.940 - - 0 - 0.00%
2022-08-09 0 0.900 0.830 0.940 - - 1,000 780 0.7800 0.900 0.830 0.940 - - 1,000 0.7800 0.00%
2022-08-08 0 0.900 0.840 0.940 - - 0 0 - 0.900 0.840 0.940 - - 0 - 0.00%
2022-08-05 0 0.900 0.830 0.940 - - 0 0 - 0.900 0.830 0.940 - - 0 - 0.00%
2022-08-04 0 0.900 0.830 0.940 - - 0 0 - 0.900 0.830 0.940 - - 0 - 0.00%
2022-08-03 0 0.900 0.830 0.940 - - 0 0 - 0.900 0.830 0.940 - - 0 - 0.00%
2022-08-02 0 0.900 0.830 0.940 - - 0 0 - 0.900 0.830 0.940 - - 0 - 0.00%
2022-08-01 0 0.900 0.840 0.940 - - 0 0 - 0.900 0.840 0.940 - - 0 - 0.00%
2022-07-29 0 0.900 0.830 0.940 - - 2,000 1,600 0.8000 0.900 0.830 0.940 - - 2,000 0.8000 0.00%
2022-07-28 0 0.900 - 0.930 0.900 0.900 60,000 54,000 0.9000 0.900 - 0.930 0.900 0.900 60,000 0.9000 -2.17%
2022-07-27 0 0.920 0.840 0.940 0.920 0.920 60,000 55,000 0.9167 0.920 0.840 0.940 0.920 0.920 60,000 0.9167 -2.13%
2022-07-26 0 0.940 0.910 0.980 - - 0 0 - 0.940 0.910 0.980 - - 0 - 0.00%
2022-07-25 0 0.940 0.910 0.980 0.920 0.940 40,000 37,200 0.9300 0.940 0.910 0.980 0.920 0.940 40,000 0.9300 -3.09%
2022-07-22 0 0.970 0.960 1.010 0.950 1.000 117,000 113,380 0.9691 0.970 0.960 1.010 0.950 1.000 117,000 0.9691 -10.19%
2022-07-21 0 1.080 0.940 1.080 - - 0 0 - 1.080 0.940 1.080 - - 0 - 0.00%
2022-07-20 0 1.080 0.940 1.080 - - 0 0 - 1.080 0.940 1.080 - - 0 - 0.00%
2022-07-19 0 1.080 0.930 1.080 - - 0 0 - 1.080 0.930 1.080 - - 0 - 0.00%
2022-07-18 0 1.080 0.930 1.090 1.080 1.080 440,000 475,200 1.0800 1.080 0.930 1.090 1.080 1.080 440,000 1.0800 8.00%
2022-07-15 0 1.000 0.950 1.080 - - 0 0 - 1.000 0.950 1.080 - - 0 - 0.00%
2022-07-14 0 1.000 0.950 1.080 - - 0 0 - 1.000 0.950 1.080 - - 0 - 0.00%
2022-07-13 0 1.000 0.940 1.080 0.990 1.000 40,000 39,800 0.9950 1.000 0.940 1.080 0.990 1.000 40,000 0.9950 7.53%
2022-07-12 0 0.930 0.930 0.990 - - 0 0 - 0.930 0.930 0.990 - - 0 - 0.00%
2022-07-11 0 0.930 0.930 1.000 - - 20,000 19,800 0.9900 0.930 0.930 1.000 - - 20,000 0.9900 2.20%
2022-07-08 0 0.910 0.900 0.990 - - 0 0 - 0.910 0.900 0.990 - - 0 - 0.00%
2022-07-07 0 0.910 0.910 0.990 0.900 0.900 20,000 18,000 0.9000 0.910 0.910 0.990 0.900 0.900 20,000 0.9000 -1.09%
2022-07-06 0 0.920 0.900 0.970 0.910 0.920 60,000 55,000 0.9167 0.920 0.900 0.970 0.910 0.920 60,000 0.9167 -7.07%
2022-07-05 0 0.990 0.920 1.080 0.990 0.990 20,000 19,800 0.9900 0.990 0.920 1.080 0.990 0.990 20,000 0.9900 -1.00%
2022-07-04 0 1.000 0.910 1.080 - - 5,000 4,500 0.9000 1.000 0.910 1.080 - - 5,000 0.9000 0.00%
2022-06-30 0 1.000 0.930 1.080 - - 1,000 910 0.9100 1.000 0.930 1.080 - - 1,000 0.9100 0.00%
2022-06-29 0 1.000 0.910 1.080 - - 0 0 - 1.000 0.910 1.080 - - 0 - 0.00%
2022-06-28 0 1.000 1.000 1.080 - - 0 0 - 1.000 1.000 1.080 - - 0 - 0.00%
2022-06-27 0 1.000 0.920 1.080 - - 5,000 4,750 0.9500 1.000 0.920 1.080 - - 5,000 0.9500 0.00%
2022-06-24 0 1.000 0.930 1.080 - - 0 0 - 1.000 0.930 1.080 - - 0 - 0.00%
2022-06-23 0 1.000 0.990 1.090 1.000 1.000 40,000 40,000 1.0000 1.000 0.990 1.090 1.000 1.000 40,000 1.0000 -1.96%
2022-06-22 0 1.020 0.940 1.070 0.910 1.030 104,000 98,720 0.9492 1.020 0.940 1.070 0.910 1.030 104,000 0.9492 -2.86%
2022-06-21 0 1.050 0.900 1.090 - - 0 0 - 1.050 0.900 1.090 - - 0 - 0.00%
2022-06-20 0 1.050 0.900 1.110 1.050 1.050 420,000 441,000 1.0500 1.050 0.900 1.110 1.050 1.050 420,000 1.0500 -0.94%
2022-06-17 0 1.060 0.900 1.110 - - 0 0 - 1.060 0.900 1.110 - - 0 - 0.00%
2022-06-16 0 1.060 0.940 1.120 1.060 1.060 20,000 21,200 1.0600 1.060 0.940 1.120 1.060 1.060 20,000 1.0600 0.00%
2022-06-15 0 1.060 0.930 1.170 - - 0 0 - 1.060 0.930 1.170 - - 0 - 0.00%
2022-06-14 0 1.060 0.910 1.100 - - 0 0 - 1.060 0.910 1.100 - - 0 - 0.00%
2022-06-13 0 1.060 1.000 1.100 1.060 1.060 220,000 233,200 1.0600 1.060 1.000 1.100 1.060 1.060 220,000 1.0600 0.00%
2022-06-10 0 1.060 - 1.090 - - 0 0 - 1.060 - 1.090 - - 0 - 0.00%
2022-06-09 0 1.060 0.950 1.120 - - 0 0 - 1.060 0.950 1.120 - - 0 - 0.00%
2022-06-08 0 1.060 0.920 1.100 - - 0 0 - 1.060 0.920 1.100 - - 0 - 0.00%
2022-06-07 0 1.060 1.060 1.130 1.060 1.060 20,000 21,200 1.0600 1.060 1.060 1.130 1.060 1.060 20,000 1.0600 -3.64%
2022-06-06 0 1.100 1.070 1.160 1.100 1.100 200,000 220,000 1.1000 1.100 1.070 1.160 1.100 1.100 200,000 1.1000 0.00%
2022-06-02 0 1.100 1.080 1.150 1.090 1.130 220,000 243,400 1.1064 1.100 1.080 1.150 1.090 1.130 220,000 1.1064 -0.90%
2022-06-01 0 1.110 1.100 1.140 1.110 1.140 200,000 223,600 1.1180 1.110 1.100 1.140 1.110 1.140 200,000 1.1180 -5.93%
2022-05-31 0 1.180 1.130 1.200 1.120 1.180 50,000 56,800 1.1360 1.180 1.130 1.200 1.120 1.180 50,000 1.1360 0.00%
2022-05-30 0 1.180 1.140 1.190 1.110 1.180 509,000 588,810 1.1568 1.180 1.140 1.190 1.110 1.180 509,000 1.1568 -2.48%
2022-05-27 0 1.210 1.150 1.210 1.190 1.250 94,000 113,340 1.2057 1.210 1.150 1.210 1.190 1.250 94,000 1.2057 5.22%
2022-05-26 0 1.150 1.100 1.200 1.150 1.150 34,000 38,780 1.1406 1.150 1.100 1.200 1.150 1.150 34,000 1.1406 -2.54%
2022-05-25 0 1.180 1.110 1.200 1.180 1.180 20,000 23,600 1.1800 1.180 1.110 1.200 1.180 1.180 20,000 1.1800 0.00%
2022-05-24 0 1.180 1.150 1.190 1.100 1.180 300,000 336,000 1.1200 1.180 1.150 1.190 1.100 1.180 300,000 1.1200 4.42%
2022-05-23 0 1.130 1.130 1.190 1.130 1.140 40,000 45,400 1.1350 1.130 1.130 1.190 1.130 1.140 40,000 1.1350 -4.24%
2022-05-20 0 1.180 1.130 1.190 - - 1,000 1,100 1.1000 1.180 1.130 1.190 - - 1,000 1.1000 0.00%
2022-05-19 0 1.180 1.050 1.190 - - 3,000 3,040 1.0133 1.180 1.050 1.190 - - 3,000 1.0133 0.00%
2022-05-18 0 1.180 1.030 1.190 1.180 1.180 20,000 23,600 1.1800 1.180 1.030 1.190 1.180 1.180 20,000 1.1800 0.00%
2022-05-17 0 1.180 1.050 1.180 - - 0 0 - 1.180 1.050 1.180 - - 0 - 0.00%
2022-05-16 0 1.180 1.030 1.180 - - 0 0 - 1.180 1.030 1.180 - - 0 - 0.00%
2022-05-13 0 1.180 1.120 1.180 1.050 1.180 1,230,000 1,321,700 1.0746 1.180 1.120 1.180 1.050 1.180 1,230,000 1.0746 7.27%
2022-05-12 0 1.100 1.050 1.210 1.100 1.100 130,000 142,700 1.0977 1.100 1.050 1.210 1.100 1.100 130,000 1.0977 0.00%
2022-05-11 0 1.100 1.100 1.210 1.100 1.110 352,000 387,110 1.0997 1.100 1.100 1.210 1.100 1.110 352,000 1.0997 0.00%
2022-05-10 0 1.100 1.090 1.150 1.090 1.100 1,030,000 1,122,400 1.0897 1.100 1.090 1.150 1.090 1.100 1,030,000 1.0897 1.85%
2022-05-06 0 1.080 1.060 1.230 1.080 1.080 40,000 43,200 1.0800 1.080 1.060 1.230 1.080 1.080 40,000 1.0800 -6.09%
2022-05-05 0 1.150 1.060 1.230 1.150 1.170 439,000 511,080 1.1642 1.150 1.060 1.230 1.150 1.170 439,000 1.1642 0.00%
2022-05-04 0 1.150 1.040 1.200 0.960 1.150 941,000 937,210 0.9960 1.150 1.040 1.200 0.960 1.150 941,000 0.9960 -3.36%
2022-05-03 0 1.190 - 1.240 1.190 1.200 71,000 84,010 1.1832 1.190 - 1.240 1.190 1.200 71,000 1.1832 -0.83%
2022-04-29 0 1.200 1.200 1.280 1.130 1.190 1,296,000 1,476,940 1.1396 1.200 1.200 1.280 1.130 1.190 1,296,000 1.1396 7.14%
2022-04-28 0 1.120 1.100 1.170 1.000 1.300 430,000 485,460 1.1290 1.120 1.100 1.170 1.000 1.300 430,000 1.1290 7.69%
2022-04-27 0 1.040 1.000 1.260 - - 0 0 - 1.040 1.000 1.260 - - 0 - 0.00%
2022-04-26 0 1.040 1.010 1.260 1.040 1.040 120,000 124,800 1.0400 1.040 1.010 1.260 1.040 1.040 120,000 1.0400 0.00%
2022-04-25 0 1.040 1.040 1.250 - - 20,000 21,200 1.0600 1.040 1.040 1.250 - - 20,000 1.0600 0.00%
2022-04-22 0 1.040 1.010 1.200 1.010 1.060 600,000 617,800 1.0297 1.040 1.010 1.200 1.010 1.060 600,000 1.0297 -8.77%
2022-04-21 0 1.140 1.120 1.210 1.140 1.150 560,000 638,800 1.1407 1.140 1.120 1.210 1.140 1.150 560,000 1.1407 -0.87%
2022-04-20 0 1.150 1.120 1.230 - - 0 0 - 1.150 1.120 1.230 - - 0 - 0.00%
2022-04-19 0 1.150 1.120 1.210 1.130 1.150 600,000 681,600 1.1360 1.150 1.120 1.210 1.130 1.150 600,000 1.1360 0.00%
2022-04-14 0 1.150 1.120 1.200 - - 0 0 - 1.150 1.120 1.200 - - 0 - 0.00%
2022-04-13 0 1.150 1.120 1.190 1.150 1.150 96,000 110,080 1.1467 1.150 1.120 1.190 1.150 1.150 96,000 1.1467 0.00%
2022-04-12 0 1.150 1.150 1.190 1.150 1.200 220,000 259,200 1.1782 1.150 1.150 1.190 1.150 1.200 220,000 1.1782 2.68%
2022-04-11 0 1.120 1.000 1.160 1.100 1.270 277,000 315,850 1.1403 1.120 1.000 1.160 1.100 1.270 277,000 1.1403 3.70%
2022-04-08 0 1.080 1.110 1.170 1.080 1.080 40,000 43,200 1.0800 1.080 1.110 1.170 1.080 1.080 40,000 1.0800 2.86%
2022-04-07 0 1.050 1.030 1.060 1.050 1.050 38,000 39,700 1.0447 1.050 1.030 1.060 1.050 1.050 38,000 1.0447 3.96%
2022-04-06 0 1.010 0.960 1.050 0.950 1.010 91,000 89,740 0.9862 1.010 0.960 1.050 0.950 1.010 91,000 0.9862 2.02%
2022-04-04 0 0.990 0.950 1.000 0.990 0.990 100,000 99,000 0.9900 0.990 0.950 1.000 0.990 0.990 100,000 0.9900 4.21%
2022-04-01 0 0.950 0.930 1.050 0.920 0.950 100,000 93,200 0.9320 0.950 0.930 1.050 0.920 0.950 100,000 0.9320 2.15%
2022-03-31 0 0.930 0.900 0.930 - - 1,000 859 0.8590 0.930 0.900 0.930 - - 1,000 0.8590 0.00%
2022-03-30 0 0.930 0.910 0.950 0.930 0.960 80,000 75,400 0.9425 0.930 0.910 0.950 0.930 0.960 80,000 0.9425 -3.12%
2022-03-29 0 0.960 0.960 1.000 0.960 0.990 283,000 272,551 0.9631 0.960 0.960 1.000 0.960 0.990 283,000 0.9631 -3.03%
2022-03-28 0 0.990 0.990 1.020 0.960 1.020 451,000 447,800 0.9929 0.990 0.990 1.020 0.960 1.020 451,000 0.9929 6.45%
2022-03-25 0 0.930 0.910 0.960 0.720 0.960 885,000 770,740 0.8709 0.930 0.910 0.960 0.720 0.960 885,000 0.8709 45.31%
2022-03-24 0 0.640 0.640 0.680 0.640 0.650 140,000 90,200 0.6443 0.640 0.640 0.680 0.640 0.650 140,000 0.6443 -3.03%
2022-03-23 0 0.660 0.660 0.770 0.560 0.750 1,400,000 1,008,600 0.7204 0.660 0.660 0.770 0.560 0.750 1,400,000 0.7204 1.54%
2022-03-22 0 0.650 0.620 0.760 0.630 0.800 140,000 97,200 0.6943 0.650 0.620 0.760 0.630 0.800 140,000 0.6943 -5.80%
2022-03-21 0 0.690 0.620 0.800 0.610 0.690 100,000 65,800 0.6580 0.690 0.620 0.800 0.610 0.690 100,000 0.6580 1.47%
2022-03-18 0 0.680 0.680 0.850 0.650 0.700 85,000 56,900 0.6694 0.680 0.680 0.850 0.650 0.700 85,000 0.6694 -9.33%
2022-03-17 0 0.750 0.660 0.900 0.750 0.750 100,000 75,000 0.7500 0.750 0.660 0.900 0.750 0.750 100,000 0.7500 7.14%
2022-03-16 0 0.700 0.500 0.850 0.700 0.700 20,000 14,000 0.7000 0.700 0.500 0.850 0.700 0.700 20,000 0.7000 0.00%
2022-03-15 0 0.700 0.660 0.800 0.680 0.950 129,000 98,080 0.7603 0.700 0.660 0.800 0.680 0.950 129,000 0.7603 -18.60%
2022-03-14 0 0.860 0.690 0.820 0.640 0.900 640,000 436,200 0.6816 0.860 0.690 0.820 0.640 0.900 640,000 0.6816 32.31%
2022-03-11 0 0.650 0.520 0.990 0.650 0.900 210,000 164,800 0.7848 0.650 0.520 0.990 0.650 0.900 210,000 0.7848 -35.00%
2022-03-10 0 1.000 0.890 1.000 1.030 1.030 134,000 135,360 1.0101 1.000 0.890 1.000 1.030 1.030 134,000 1.0101 0.00%
2022-03-09 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2022-03-08 0 1.000 - 1.090 - - 0 0 - 1.000 - 1.090 - - 0 - 0.00%
2022-03-07 0 1.000 0.860 1.080 - - 0 0 - 1.000 0.860 1.080 - - 0 - 0.00%
2022-03-04 0 1.000 - 1.100 - - 0 0 - 1.000 - 1.100 - - 0 - 0.00%
2022-03-03 0 1.000 0.870 1.100 - - 0 0 - 1.000 0.870 1.100 - - 0 - 0.00%
2022-03-02 0 1.000 0.900 1.080 0.940 1.020 160,000 158,600 0.9913 1.000 0.900 1.080 0.940 1.020 160,000 0.9913 2.04%
2022-03-01 0 0.980 0.970 1.100 - - 0 0 - 0.980 0.970 1.100 - - 0 - 0.00%
2022-02-28 0 0.980 0.970 1.100 - - 0 0 - 0.980 0.970 1.100 - - 0 - 0.00%
2022-02-25 0 0.980 0.970 1.100 - - 0 0 - 0.980 0.970 1.100 - - 0 - 0.00%
2022-02-24 0 0.980 0.970 1.100 - - 0 0 - 0.980 0.970 1.100 - - 0 - 0.00%
2022-02-23 0 0.980 0.970 0.990 1.000 1.000 40,000 40,000 1.0000 0.980 0.970 0.990 1.000 1.000 40,000 1.0000 -2.00%
2022-02-22 0 1.000 1.000 1.100 1.000 1.000 60,000 60,000 1.0000 1.000 1.000 1.100 1.000 1.000 60,000 1.0000 0.00%
2022-02-21 0 1.000 1.000 1.100 - - 0 0 - 1.000 1.000 1.100 - - 0 - 0.00%
2022-02-18 0 1.000 1.000 1.100 - - 1,000 970 0.9700 1.000 1.000 1.100 - - 1,000 0.9700 0.00%
2022-02-17 0 1.000 1.000 1.100 - - 0 0 - 1.000 1.000 1.100 - - 0 - 0.00%
2022-02-16 0 1.000 1.000 1.100 1.000 1.000 27,000 26,790 0.9922 1.000 1.000 1.100 1.000 1.000 27,000 0.9922 -0.99%
2022-02-15 0 1.010 0.970 1.100 - - 1,000 910 0.9100 1.010 0.970 1.100 - - 1,000 0.9100 0.00%
2022-02-14 0 1.010 0.980 1.090 - - 20,000 20,400 1.0200 1.010 0.980 1.090 - - 20,000 1.0200 0.00%
2022-02-11 0 1.010 1.000 1.100 - - 0 0 - 1.010 1.000 1.100 - - 0 - 0.00%
2022-02-10 0 1.010 1.010 1.110 - - 0 0 - 1.010 1.010 1.110 - - 0 - 0.00%
2022-02-09 0 1.010 1.010 1.120 - - 260,000 288,600 1.1100 1.010 1.010 1.120 - - 260,000 1.1100 1.00%
2022-02-08 0 1.000 1.000 1.120 1.000 1.000 20,000 20,000 1.0000 1.000 1.000 1.120 1.000 1.000 20,000 1.0000 0.00%
2022-02-07 0 1.000 1.000 1.120 - - 0 0 - 1.000 1.000 1.120 - - 0 - 0.00%
2022-02-04 0 1.000 1.000 1.120 - - 0 0 - 1.000 1.000 1.120 - - 0 - 0.00%
2022-01-31 0 1.000 1.000 1.120 - - 0 0 - 1.000 1.000 1.120 - - 0 - 0.00%
2022-01-28 0 1.000 1.000 1.120 - - 0 0 - 1.000 1.000 1.120 - - 0 - 0.00%
2022-01-27 0 1.000 1.000 1.120 - - 0 0 - 1.000 1.000 1.120 - - 0 - 0.00%
2022-01-26 0 1.000 1.000 1.120 1.000 1.030 240,000 246,600 1.0275 1.000 1.000 1.120 1.000 1.030 240,000 1.0275 0.00%
2022-01-25 0 1.000 1.000 1.110 1.000 1.000 21,000 20,965 0.9983 1.000 1.000 1.110 1.000 1.000 21,000 0.9983 -9.91%
2022-01-24 0 1.110 1.000 1.110 - - 8,000 7,880 0.9850 1.110 1.000 1.110 - - 8,000 0.9850 0.00%
2022-01-21 0 1.110 1.000 1.110 - - 1,000 980 0.9800 1.110 1.000 1.110 - - 1,000 0.9800 0.00%
2022-01-20 0 1.110 1.000 1.110 - - 0 0 - 1.110 1.000 1.110 - - 0 - -0.89%
2022-01-19 0 1.120 1.000 1.120 1.130 1.130 86,000 96,220 1.1188 1.120 1.000 1.120 1.130 1.130 86,000 1.1188 12.00%
2022-01-18 0 1.000 1.000 1.130 0.960 1.010 160,000 157,000 0.9813 1.000 1.000 1.130 0.960 1.010 160,000 0.9813 0.00%
2022-01-17 0 1.000 1.000 1.150 0.990 0.990 40,000 39,600 0.9900 1.000 1.000 1.150 0.990 0.990 40,000 0.9900 0.00%
2022-01-14 0 1.000 1.000 1.060 1.000 1.030 240,000 246,600 1.0275 1.000 1.000 1.060 1.000 1.030 240,000 1.0275 0.00%
2022-01-13 0 1.000 1.000 1.070 0.970 1.070 40,000 40,800 1.0200 1.000 1.000 1.070 0.970 1.070 40,000 1.0200 3.09%
2022-01-12 0 0.970 0.950 0.990 0.970 1.000 120,000 116,600 0.9717 0.970 0.950 0.990 0.970 1.000 120,000 0.9717 -10.19%
2022-01-11 0 1.080 1.000 1.080 - - 1,000 970 0.9700 1.080 1.000 1.080 - - 1,000 0.9700 -1.82%
2022-01-10 0 1.100 1.010 1.100 - - 0 0 - 1.100 1.010 1.100 - - 0 - 0.00%
2022-01-07 0 1.100 1.070 1.100 1.050 1.220 1,045,000 1,176,350 1.1257 1.100 1.070 1.100 1.050 1.220 1,045,000 1.1257 13.40%
2022-01-06 0 0.970 0.960 1.050 0.950 1.030 146,000 145,460 0.9963 0.970 0.960 1.050 0.950 1.030 146,000 0.9963 2.11%
2022-01-05 0 0.950 0.950 1.000 0.950 0.950 340,000 323,000 0.9500 0.950 0.950 1.000 0.950 0.950 340,000 0.9500 0.00%
2022-01-04 0 0.950 0.950 1.010 - - 0 0 - 0.950 0.950 1.010 - - 0 - 0.00%
2022-01-03 0 0.950 0.940 1.010 - - 0 0 - 0.950 0.940 1.010 - - 0 - 0.00%
2021-12-31 0 0.950 0.950 1.020 0.950 0.950 136,000 128,630 0.9458 0.950 0.950 1.020 0.950 0.950 136,000 0.9458 0.00%
2021-12-30 0 0.950 0.950 1.020 0.870 0.930 580,000 518,000 0.8931 0.950 0.950 1.020 0.870 0.930 580,000 0.8931 -9.52%
2021-12-29 0 1.050 0.990 1.070 1.050 1.050 361,000 378,970 1.0498 1.050 0.990 1.070 1.050 1.050 361,000 1.0498 6.06%
2021-12-28 0 0.990 - 0.990 - - 0 0 - 0.990 - 0.990 - - 0 - 0.00%
2021-12-24 0 0.990 0.900 1.000 - - 0 0 - 0.990 0.900 1.000 - - 0 - 0.00%
2021-12-23 0 0.990 - 1.100 - - 0 0 - 0.990 - 1.100 - - 0 - 0.00%
2021-12-22 0 0.990 0.900 1.100 - - 0 0 - 0.990 0.900 1.100 - - 0 - 0.00%
2021-12-21 0 0.990 - 1.090 0.990 1.000 120,000 119,400 0.9950 0.990 - 1.090 0.990 1.000 120,000 0.9950 -4.81%
2021-12-20 0 1.040 1.000 1.050 1.020 1.040 420,000 436,400 1.0390 1.040 1.000 1.050 1.020 1.040 420,000 1.0390 -0.95%
2021-12-17 0 1.050 0.920 1.050 - - 0 0 - 1.050 0.920 1.050 - - 0 - 0.00%
2021-12-16 0 1.050 0.760 1.050 - - 0 0 - 1.050 0.760 1.050 - - 0 - 0.00%
2021-12-15 0 1.050 0.980 1.050 - - 1,000 860 0.8600 1.050 0.980 1.050 - - 1,000 0.8600 0.00%
2021-12-14 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
2021-12-13 0 1.050 0.990 1.100 1.010 1.050 940,000 971,200 1.0332 1.050 0.990 1.100 1.010 1.050 940,000 1.0332 3.96%
2021-12-10 0 1.010 1.010 1.090 1.000 1.020 282,000 286,960 1.0176 1.010 1.010 1.090 1.000 1.020 282,000 1.0176 -6.48%
2021-12-09 0 1.080 - 1.090 - - 0 0 - 1.080 - 1.090 - - 0 - 0.00%
2021-12-08 0 1.080 0.930 1.090 1.080 1.080 1,921,000 2,074,510 1.0799 1.080 0.930 1.090 1.080 1.080 1,921,000 1.0799 -0.92%
2021-12-07 0 1.090 0.940 1.090 1.090 1.090 710,000 772,000 1.0873 1.090 0.940 1.090 1.090 1.090 710,000 1.0873 -0.91%
2021-12-06 0 1.100 0.700 1.100 1.100 1.100 25,000 26,350 1.0540 1.100 0.700 1.100 1.100 1.100 25,000 1.0540 1.85%
2021-12-03 0 1.080 - 1.100 1.080 1.080 60,000 64,800 1.0800 1.080 - 1.100 1.080 1.080 60,000 1.0800 0.00%
2021-12-02 0 1.080 - 1.110 - - 0 0 - 1.080 - 1.110 - - 0 - 0.00%
2021-12-01 0 1.080 0.920 1.120 1.080 1.080 100,000 108,000 1.0800 1.080 0.920 1.120 1.080 1.080 100,000 1.0800 8.00%
2021-11-30 0 1.000 1.000 1.120 1.000 1.080 162,000 170,240 1.0509 1.000 1.000 1.120 1.000 1.080 162,000 1.0509 -9.91%
2021-11-29 0 1.110 1.020 1.110 - - 2,000 1,980 0.9900 1.110 1.020 1.110 - - 2,000 0.9900 0.00%
2021-11-26 0 1.110 1.030 1.110 1.080 1.110 3,002,000 3,303,180 1.1003 1.110 1.030 1.110 1.080 1.110 3,002,000 1.1003 7.77%
2021-11-25 0 1.030 1.020 1.120 1.030 1.100 1,360,000 1,424,800 1.0476 1.030 1.020 1.120 1.030 1.100 1,360,000 1.0476 -4.63%
2021-11-24 0 1.080 1.060 1.100 1.080 1.110 304,000 331,440 1.0903 1.080 1.060 1.100 1.080 1.110 304,000 1.0903 0.00%
2021-11-23 0 1.080 1.080 1.100 1.070 1.080 100,000 107,800 1.0780 1.080 1.080 1.100 1.070 1.080 100,000 1.0780 3.85%
2021-11-22 0 1.040 1.040 1.100 - - 0 0 - 1.040 1.040 1.100 - - 0 - 0.97%
2021-11-19 0 1.030 1.020 1.150 1.030 1.030 46,000 46,450 1.0098 1.030 1.020 1.150 1.030 1.030 46,000 1.0098 -8.04%
2021-11-18 0 1.120 1.010 1.200 1.100 1.120 141,000 155,780 1.1048 1.120 1.010 1.200 1.100 1.120 141,000 1.1048 1.82%
2021-11-17 0 1.100 1.050 1.120 1.080 1.100 820,000 899,200 1.0966 1.100 1.050 1.120 1.080 1.100 820,000 1.0966 2.80%
2021-11-16 0 1.070 1.050 1.060 1.060 1.070 181,000 193,430 1.0687 1.070 1.050 1.060 1.060 1.070 181,000 1.0687 0.00%
2021-11-15 0 1.070 1.070 1.120 - - 1,000 1,040 1.0400 1.070 1.070 1.120 - - 1,000 1.0400 0.00%
2021-11-12 0 1.070 1.070 1.080 - - 0 0 - 1.070 1.070 1.080 - - 0 - 0.00%
2021-11-11 0 1.070 1.070 1.120 - - 1,000 1,040 1.0400 1.070 1.070 1.120 - - 1,000 1.0400 0.00%
2021-11-10 0 1.070 1.070 1.120 - - 0 0 - 1.070 1.070 1.120 - - 0 - 0.00%
2021-11-09 0 1.070 1.070 1.120 - - 2,000 2,080 1.0400 1.070 1.070 1.120 - - 2,000 1.0400 0.00%
2021-11-08 0 1.070 1.070 1.120 - - 14,000 14,480 1.0343 1.070 1.070 1.120 - - 14,000 1.0343 0.00%
2021-11-05 0 1.070 1.070 1.120 - - 0 0 - 1.070 1.070 1.120 - - 0 - 0.00%
2021-11-04 0 1.070 1.060 1.110 1.050 1.090 280,000 301,800 1.0779 1.070 1.060 1.110 1.050 1.090 280,000 1.0779 -2.73%
2021-11-03 0 1.100 1.040 1.110 - - 0 0 - 1.100 1.040 1.110 - - 0 - 0.00%
2021-11-02 0 1.100 1.050 1.100 1.100 1.110 220,000 242,800 1.1036 1.100 1.050 1.100 1.100 1.110 220,000 1.1036 -5.17%
2021-11-01 0 1.160 1.100 1.160 1.100 1.170 271,000 306,810 1.1321 1.160 1.100 1.160 1.100 1.170 271,000 1.1321 9.43%
2021-10-29 0 1.060 1.050 1.110 - - 0 0 - 1.060 1.050 1.110 - - 0 - 0.00%
2021-10-28 0 1.060 1.050 1.140 - - 0 0 - 1.060 1.050 1.140 - - 0 - 0.00%
2021-10-27 0 1.060 1.050 1.110 - - 0 0 - 1.060 1.050 1.110 - - 0 - 0.00%
2021-10-26 0 1.060 1.050 1.100 1.060 1.120 1,580,000 1,722,800 1.0904 1.060 1.050 1.100 1.060 1.120 1,580,000 1.0904 -4.50%
2021-10-25 0 1.110 1.080 1.120 1.070 1.200 3,386,000 3,975,340 1.1741 1.110 1.080 1.120 1.070 1.200 3,386,000 1.1741 4.72%
2021-10-22 0 1.060 1.050 1.250 1.050 1.060 2,560,000 2,688,600 1.0502 1.060 1.050 1.250 1.050 1.060 2,560,000 1.0502 0.00%
2021-10-21 0 1.060 1.040 1.100 - - 0 0 - 1.060 1.040 1.100 - - 0 - 0.00%
2021-10-20 0 1.060 1.030 1.100 - - 1,000 1,000 1.0000 1.060 1.030 1.100 - - 1,000 1.0000 0.00%
2021-10-19 0 1.060 1.020 1.100 1.030 1.060 2,020,000 2,140,600 1.0597 1.060 1.020 1.100 1.030 1.060 2,020,000 1.0597 0.95%
2021-10-18 0 1.050 1.020 1.130 1.010 1.050 2,040,000 2,140,400 1.0492 1.050 1.020 1.130 1.010 1.050 2,040,000 1.0492 -7.08%
2021-10-15 0 1.130 1.030 1.130 1.120 1.130 144,000 162,000 1.1250 1.130 1.030 1.130 1.120 1.130 144,000 1.1250 8.65%
2021-10-12 0 1.040 1.030 1.140 1.010 1.150 2,900,000 3,238,700 1.1168 1.040 1.030 1.140 1.010 1.150 2,900,000 1.1168 4.00%
2021-10-11 0 1.000 - 1.150 1.000 1.040 2,000,000 2,010,400 1.0052 1.000 - 1.150 1.000 1.040 2,000,000 1.0052 0.00%
2021-10-08 0 1.000 0.800 1.150 - - 0 0 - 1.000 0.800 1.150 - - 0 - 0.00%
2021-10-07 0 1.000 0.780 1.050 - - 0 0 - 1.000 0.780 1.050 - - 0 - 0.00%
2021-10-06 0 1.000 0.800 1.030 1.000 1.010 60,000 60,400 1.0067 1.000 0.800 1.030 1.000 1.010 60,000 1.0067 -0.99%
2021-10-05 0 1.010 1.000 1.260 - - 8,000 7,820 0.9775 1.010 1.000 1.260 - - 8,000 0.9775 0.00%
2021-10-04 0 1.010 1.000 1.270 - - 1,000 970 0.9700 1.010 1.000 1.270 - - 1,000 0.9700 0.00%
2021-09-30 0 1.010 1.000 1.200 1.010 1.010 382,000 385,760 1.0098 1.010 1.000 1.200 1.010 1.010 382,000 1.0098 -3.81%
2021-09-29 0 1.050 1.000 1.250 - - 0 0 - 1.050 1.000 1.250 - - 0 - 0.00%
2021-09-28 0 1.050 1.050 1.230 1.000 1.050 40,000 41,000 1.0250 1.050 1.050 1.230 1.000 1.050 40,000 1.0250 -11.76%
2021-09-27 0 1.190 1.150 1.260 1.180 1.250 410,000 507,100 1.2368 1.190 1.150 1.260 1.180 1.250 410,000 1.2368 -6.30%
2021-09-24 0 1.270 1.200 1.270 1.270 1.270 35,000 44,000 1.2571 1.270 1.200 1.270 1.270 1.270 35,000 1.2571 0.00%
2021-09-23 0 1.270 1.120 1.270 - - 0 0 - 1.270 1.120 1.270 - - 0 - 0.00%
2021-09-21 0 1.270 1.140 1.280 - - 0 0 - 1.270 1.140 1.280 - - 0 - 0.00%
2021-09-20 0 1.270 1.130 1.270 - - 0 0 - 1.270 1.130 1.270 - - 0 - 0.00%
2021-09-17 0 1.270 1.160 1.270 1.270 1.270 24,000 30,100 1.2542 1.270 1.160 1.270 1.270 1.270 24,000 1.2542 0.79%
2021-09-16 0 1.260 1.150 1.260 - - 10,000 11,200 1.1200 1.260 1.150 1.260 - - 10,000 1.1200 0.00%
2021-09-15 0 1.260 1.210 1.280 - - 4,000 4,600 1.1500 1.260 1.210 1.280 - - 4,000 1.1500 0.00%
2021-09-14 0 1.260 1.160 1.280 - - 0 0 - 1.260 1.160 1.280 - - 0 - 0.00%
2021-09-13 0 1.260 1.200 1.290 1.260 1.260 141,000 177,510 1.2589 1.260 1.200 1.290 1.260 1.260 141,000 1.2589 0.00%
2021-09-10 0 1.260 1.160 1.260 1.220 1.260 1,203,000 1,500,600 1.2474 1.260 1.160 1.260 1.220 1.260 1,203,000 1.2474 9.57%
2021-09-09 0 1.150 0.510 1.220 1.100 1.230 1,270,000 1,433,800 1.1290 1.150 0.510 1.220 1.100 1.230 1,270,000 1.1290 -4.17%
2021-09-08 0 1.200 1.040 1.290 - - 10,000 10,100 1.0100 1.200 1.040 1.290 - - 10,000 1.0100 0.00%
2021-09-07 0 1.200 1.050 1.290 1.200 1.220 60,000 68,800 1.1467 1.200 1.050 1.290 1.200 1.220 60,000 1.1467 -1.64%
2021-09-06 0 1.220 1.120 1.280 1.150 1.220 2,720,000 3,306,020 1.2154 1.220 1.120 1.280 1.150 1.220 2,720,000 1.2154 4.27%
2021-09-03 0 1.170 1.120 1.200 1.000 1.200 2,593,000 2,889,260 1.1143 1.170 1.120 1.200 1.000 1.200 2,593,000 1.1143 5.41%
2021-09-02 0 1.110 1.050 1.110 1.100 1.110 31,000 34,220 1.1039 1.110 1.050 1.110 1.100 1.110 31,000 1.1039 0.91%
2021-09-01 0 1.100 0.990 1.100 0.910 1.100 228,000 221,750 0.9726 1.100 0.990 1.100 0.910 1.100 228,000 0.9726 22.22%
2021-08-31 0 0.900 0.890 0.900 0.900 1.040 79,000 73,630 0.9320 0.900 0.890 0.900 0.900 1.040 79,000 0.9320 -14.29%
2021-08-30 0 1.050 1.040 1.050 1.050 1.060 42,000 44,300 1.0548 1.050 1.040 1.050 1.050 1.060 42,000 1.0548 -2.78%
2021-08-27 0 1.080 1.080 1.100 1.080 1.100 10,000 10,900 1.0900 1.080 1.080 1.100 1.080 1.100 10,000 1.0900 -1.82%
2021-08-26 0 1.100 1.090 1.150 1.100 1.170 19,000 21,320 1.1221 1.100 1.090 1.150 1.100 1.170 19,000 1.1221 0.00%
2021-08-25 0 1.100 1.100 1.110 1.100 1.110 31,000 34,150 1.1016 1.100 1.100 1.110 1.100 1.110 31,000 1.1016 -4.35%
2021-08-24 0 1.150 1.100 1.150 1.090 1.200 48,000 54,570 1.1369 1.150 1.100 1.150 1.090 1.200 48,000 1.1369 -4.17%
2021-08-23 0 0.060 0.057 0.060 0.054 0.060 2,220,000 127,960 0.0576 1.200 1.140 1.200 1.080 1.200 111,000 1.1528 9.09%
2021-08-20 0 0.055 0.054 0.057 0.050 0.057 2,980,000 157,500 0.0529 1.100 1.080 1.140 1.000 1.140 149,000 1.0570 -1.79%
2021-08-19 0 0.056 0.055 0.058 0.055 0.063 4,980,000 297,120 0.0597 1.120 1.100 1.160 1.100 1.260 249,000 1.1933 -8.20%
2021-08-18 0 0.061 0.059 0.061 0.059 0.064 6,420,000 391,640 0.0610 1.220 1.180 1.220 1.180 1.280 321,000 1.2201 -3.17%
2021-08-17 0 0.063 0.061 0.063 0.059 0.064 7,120,000 435,080 0.0611 1.260 1.220 1.260 1.180 1.280 356,000 1.2221 3.28%
2021-08-16 0 0.061 0.061 0.063 0.060 0.063 920,000 57,300 0.0623 1.220 1.220 1.260 1.200 1.260 46,000 1.2457 1.67%
2021-08-13 0 0.060 0.059 0.062 0.058 0.062 1,280,000 78,460 0.0613 1.200 1.180 1.240 1.160 1.240 64,000 1.2259 -3.23%
2021-08-12 0 0.062 0.058 0.062 0.058 0.062 1,600,000 95,220 0.0595 1.240 1.160 1.240 1.160 1.240 80,000 1.1903 8.77%
2021-08-11 0 0.057 0.055 0.058 0.052 0.057 2,080,000 112,480 0.0541 1.140 1.100 1.160 1.040 1.140 104,000 1.0815 7.55%
2021-08-10 0 0.053 0.053 0.055 0.053 0.055 1,960,000 106,180 0.0542 1.060 1.060 1.100 1.060 1.100 98,000 1.0835 0.00%
2021-08-09 0 0.053 0.053 0.058 0.052 0.058 320,000 17,580 0.0549 1.060 1.060 1.160 1.040 1.160 16,000 1.0988 -1.85%
2021-08-06 0 0.054 0.054 0.055 0.052 0.055 4,920,000 265,600 0.0540 1.080 1.080 1.100 1.040 1.100 246,000 1.0797 0.00%
2021-08-05 0 0.054 0.053 0.055 0.052 0.054 1,060,000 56,600 0.0534 1.080 1.060 1.100 1.040 1.080 53,000 1.0679 1.89%
2021-08-04 0 0.053 0.053 0.055 0.052 0.054 6,520,000 348,460 0.0534 1.060 1.060 1.100 1.040 1.080 326,000 1.0689 0.00%
2021-08-03 0 0.053 0.053 0.054 0.053 0.060 3,460,000 193,260 0.0559 1.060 1.060 1.080 1.060 1.200 173,000 1.1171 -7.02%
2021-08-02 0 0.057 0.053 0.057 0.052 0.060 4,260,000 230,000 0.0540 1.140 1.060 1.140 1.040 1.200 213,000 1.0798 1.79%
2021-07-30 0 0.056 0.054 0.058 0.053 0.064 6,100,000 358,660 0.0588 1.120 1.080 1.160 1.060 1.280 305,000 1.1759 1.82%
2021-07-29 0 0.055 0.050 0.055 0.048 0.056 2,900,000 145,840 0.0503 1.100 1.000 1.100 0.960 1.120 145,000 1.0058 0.00%
2021-07-28 0 0.055 0.054 0.055 0.052 0.062 2,880,000 158,180 0.0549 1.100 1.080 1.100 1.040 1.240 144,000 1.0985 -6.78%
2021-07-27 0 0.059 0.055 0.059 0.055 0.066 39,840,000 2,429,980 0.0610 1.180 1.100 1.180 1.100 1.320 1,992,000 1.2199 1.72%
2021-07-26 0 0.058 0.056 0.058 0.049 0.059 51,300,000 2,682,500 0.0523 1.160 1.120 1.160 0.980 1.180 2,565,000 1.0458 20.83%
2021-07-23 0 0.048 0.045 0.049 0.044 0.048 2,720,000 128,580 0.0473 0.960 0.900 0.980 0.880 0.960 136,000 0.9454 4.35%
2021-07-22 0 0.046 0.043 0.046 0.044 0.047 2,140,000 97,200 0.0454 0.920 0.860 0.920 0.880 0.940 107,000 0.9084 6.98%
2021-07-21 0 0.043 0.043 0.044 0.041 0.045 1,400,000 59,660 0.0426 0.860 0.860 0.880 0.820 0.900 70,000 0.8523 2.38%
2021-07-20 0 0.042 0.042 0.043 0.041 0.042 240,000 9,860 0.0411 0.840 0.840 0.860 0.820 0.840 12,000 0.8217 -2.33%
2021-07-19 0 0.043 0.043 0.044 0.040 0.045 5,980,000 251,240 0.0420 0.860 0.860 0.880 0.800 0.900 299,000 0.8403 -4.44%
2021-07-16 0 0.045 0.043 0.045 - - 0 0 - 0.900 0.860 0.900 - - 0 - 0.00%
2021-07-15 0 0.045 0.044 0.047 0.045 0.046 200,000 9,020 0.0451 0.900 0.880 0.940 0.900 0.920 10,000 0.9020 0.00%
2021-07-14 0 0.045 0.045 0.047 0.045 0.045 100,000 4,500 0.0450 0.900 0.900 0.940 0.900 0.900 5,000 0.9000 0.00%
2021-07-13 0 0.045 0.045 0.048 0.045 0.047 980,000 45,820 0.0468 0.900 0.900 0.960 0.900 0.940 49,000 0.9351 -4.26%
2021-07-12 0 0.047 0.045 0.047 0.045 0.047 500,000 23,420 0.0468 0.940 0.900 0.940 0.900 0.940 25,000 0.9368 -2.08%
2021-07-09 0 0.048 0.046 0.049 0.045 0.048 300,000 13,940 0.0465 0.960 0.920 0.980 0.900 0.960 15,000 0.9293 2.13%
2021-07-08 0 0.047 0.045 0.047 - - 0 0 - 0.940 0.900 0.940 - - 0 - 0.00%
2021-07-07 0 0.047 0.045 0.047 0.044 0.049 820,000 36,860 0.0450 0.940 0.900 0.940 0.880 0.980 41,000 0.8990 0.00%
2021-07-06 0 0.047 0.046 0.047 0.047 0.049 520,000 24,480 0.0471 0.940 0.920 0.940 0.940 0.980 26,000 0.9415 0.00%
2021-07-05 0 0.047 0.045 0.048 0.044 0.047 720,000 32,160 0.0447 0.940 0.900 0.960 0.880 0.940 36,000 0.8933 -4.08%
2021-07-02 0 0.049 0.045 0.049 0.049 0.049 440,000 21,560 0.0490 0.980 0.900 0.980 0.980 0.980 22,000 0.9800 4.26%
2021-06-30 0 0.047 0.045 0.048 0.045 0.048 660,000 29,960 0.0454 0.940 0.900 0.960 0.900 0.960 33,000 0.9079 -4.08%
2021-06-29 0 0.049 0.046 0.049 0.047 0.050 2,600,000 127,340 0.0490 0.980 0.920 0.980 0.940 1.000 130,000 0.9795 4.26%
2021-06-28 0 0.047 0.047 0.048 0.044 0.049 2,840,000 135,500 0.0477 0.940 0.940 0.960 0.880 0.980 142,000 0.9542 4.44%
2021-06-25 0 0.045 0.042 0.048 0.041 0.048 56,720,000 2,332,980 0.0411 0.900 0.840 0.960 0.820 0.960 2,836,000 0.8226 2.27%
2021-06-24 0 0.044 0.040 0.044 - - 0 0 - 0.880 0.800 0.880 - - 0 - 0.00%
2021-06-23 0 0.044 0.040 0.044 0.044 0.044 40,000 1,760 0.0440 0.880 0.800 0.880 0.880 0.880 2,000 0.8800 0.00%
2021-06-22 0 0.044 0.040 0.044 - - 0 0 - 0.880 0.800 0.880 - - 0 - 0.00%
2021-06-21 0 0.044 0.040 0.044 0.044 0.044 100,000 4,400 0.0440 0.880 0.800 0.880 0.880 0.880 5,000 0.8800 4.76%
2021-06-18 0 0.042 0.040 0.043 0.042 0.042 20,000 840 0.0420 0.840 0.800 0.860 0.840 0.840 1,000 0.8400 0.00%
2021-06-17 0 0.042 0.040 0.045 - - 0 0 - 0.840 0.800 0.900 - - 0 - 0.00%
2021-06-16 0 0.042 0.040 0.043 - - 0 0 - 0.840 0.800 0.860 - - 0 - 0.00%
2021-06-15 0 0.042 0.041 0.043 0.039 0.042 940,000 39,040 0.0415 0.840 0.820 0.860 0.780 0.840 47,000 0.8306 0.00%
2021-06-11 0 0.042 0.040 0.042 0.042 0.042 20,000 840 0.0420 0.840 0.800 0.840 0.840 0.840 1,000 0.8400 2.44%
2021-06-10 0 0.041 0.039 0.043 0.040 0.040 100,000 4,000 0.0400 0.820 0.780 0.860 0.800 0.800 5,000 0.8000 0.00%
2021-06-09 0 0.041 0.040 0.043 - - 0 0 - 0.820 0.800 0.860 - - 0 - 0.00%
2021-06-08 0 0.041 0.040 0.042 - - 0 0 - 0.820 0.800 0.840 - - 0 - 0.00%
2021-06-07 0 0.041 0.041 0.043 0.041 0.041 260,000 10,660 0.0410 0.820 0.820 0.860 0.820 0.820 13,000 0.8200 -2.38%
2021-06-04 0 0.042 0.040 0.042 0.040 0.044 2,700,000 110,980 0.0411 0.840 0.800 0.840 0.800 0.880 135,000 0.8221 -8.70%
2021-06-03 0 0.046 0.043 0.046 0.040 0.047 32,420,000 1,322,880 0.0408 0.920 0.860 0.920 0.800 0.940 1,621,000 0.8161 9.52%
2021-06-02 0 0.042 0.040 0.042 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2021-06-01 0 0.042 0.040 0.043 0.040 0.042 18,120,000 725,040 0.0400 0.840 0.800 0.860 0.800 0.840 906,000 0.8003 0.00%
2021-05-31 0 0.042 0.039 0.042 0.039 0.042 40,000 1,620 0.0405 0.840 0.780 0.840 0.780 0.840 2,000 0.8100 2.44%
2021-05-28 0 0.041 0.040 0.041 0.039 0.041 160,000 6,360 0.0398 0.820 0.800 0.820 0.780 0.820 8,000 0.7950 -2.38%
2021-05-27 0 0.042 0.040 0.043 0.040 0.045 800,000 32,500 0.0406 0.840 0.800 0.860 0.800 0.900 40,000 0.8125 -10.64%
2021-05-26 0 0.047 0.042 0.047 0.038 0.047 2,440,000 102,600 0.0420 0.940 0.840 0.940 0.760 0.940 122,000 0.8410 17.50%
2021-05-25 0 0.040 0.038 0.040 0.040 0.040 20,000 800 0.0400 0.800 0.760 0.800 0.800 0.800 1,000 0.8000 0.00%
2021-05-24 0 0.040 0.037 0.040 0.038 0.040 120,000 4,600 0.0383 0.800 0.740 0.800 0.760 0.800 6,000 0.7667 0.00%
2021-05-21 0 0.040 0.038 0.042 - - 0 0 - 0.800 0.760 0.840 - - 0 - 0.00%
2021-05-20 0 0.040 0.038 0.043 0.038 0.040 160,000 6,180 0.0386 0.800 0.760 0.860 0.760 0.800 8,000 0.7725 0.00%
2021-05-18 0 0.040 0.038 0.040 0.039 0.040 100,000 3,920 0.0392 0.800 0.760 0.800 0.780 0.800 5,000 0.7840 2.56%
2021-05-17 0 0.039 0.038 0.040 0.038 0.039 60,000 2,300 0.0383 0.780 0.760 0.800 0.760 0.780 3,000 0.7667 -4.88%
2021-05-14 0 0.041 0.038 0.042 - - 0 0 - 0.820 0.760 0.840 - - 0 - 0.00%
2021-05-13 0 0.041 0.038 0.042 0.041 0.041 20,000 820 0.0410 0.820 0.760 0.840 0.820 0.820 1,000 0.8200 0.00%
2021-05-12 0 0.041 0.038 0.041 - - 0 0 - 0.820 0.760 0.820 - - 0 - -2.38%
2021-05-11 0 0.042 0.038 0.042 - - 0 0 - 0.840 0.760 0.840 - - 0 - 0.00%
2021-05-10 0 0.042 0.038 0.043 0.042 0.043 1,300,000 54,760 0.0421 0.840 0.760 0.860 0.840 0.860 65,000 0.8425 5.00%
2021-05-07 0 0.040 0.037 0.041 0.040 0.040 200,000 8,000 0.0400 0.800 0.740 0.820 0.800 0.800 10,000 0.8000 0.00%
2021-05-06 0 0.040 0.037 0.040 - - 0 0 - 0.800 0.740 0.800 - - 0 - 0.00%
2021-05-05 0 0.040 0.037 0.040 0.040 0.040 260,000 10,400 0.0400 0.800 0.740 0.800 0.800 0.800 13,000 0.8000 2.56%
2021-05-04 0 0.039 0.037 0.040 0.037 0.039 180,000 6,780 0.0377 0.780 0.740 0.800 0.740 0.780 9,000 0.7533 -2.50%
2021-05-03 0 0.040 0.037 0.040 0.037 0.040 40,000 1,540 0.0385 0.800 0.740 0.800 0.740 0.800 2,000 0.7700 5.26%
2021-04-30 0 0.038 0.038 0.040 0.038 0.038 780,000 29,640 0.0380 0.760 0.760 0.800 0.760 0.760 39,000 0.7600 0.00%
2021-04-29 0 0.038 0.036 0.039 - - 0 0 - 0.760 0.720 0.780 - - 0 - 0.00%
2021-04-28 0 0.038 0.036 0.039 0.038 0.038 200,000 7,600 0.0380 0.760 0.720 0.780 0.760 0.760 10,000 0.7600 0.00%
2021-04-27 0 0.038 0.036 0.039 - - 0 0 - 0.760 0.720 0.780 - - 0 - 0.00%
2021-04-26 0 0.038 0.036 0.039 0.036 0.038 240,000 8,820 0.0368 0.760 0.720 0.780 0.720 0.760 12,000 0.7350 -2.56%
2021-04-23 0 0.039 0.037 0.039 0.035 0.039 5,260,000 188,220 0.0358 0.780 0.740 0.780 0.700 0.780 263,000 0.7157 -2.50%
2021-04-22 0 0.040 0.037 0.041 - - 0 0 - 0.800 0.740 0.820 - - 0 - 0.00%
2021-04-21 0 0.040 0.036 0.040 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2021-04-20 0 0.040 0.036 0.041 - - 0 0 - 0.800 0.720 0.820 - - 0 - 0.00%
2021-04-19 0 0.040 0.037 0.041 - - 0 0 - 0.800 0.740 0.820 - - 0 - 0.00%
2021-04-16 0 0.040 0.037 0.040 - - 0 0 - 0.800 0.740 0.800 - - 0 - 0.00%
2021-04-15 0 0.040 0.038 0.041 - - 0 0 - 0.800 0.760 0.820 - - 0 - 0.00%
2021-04-14 0 0.040 0.038 0.040 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2021-04-13 0 0.040 0.038 0.040 0.041 0.041 600,000 24,600 0.0410 0.800 0.760 0.800 0.820 0.820 30,000 0.8200 0.00%
2021-04-12 0 0.040 0.037 0.040 0.038 0.040 720,000 28,080 0.0390 0.800 0.740 0.800 0.760 0.800 36,000 0.7800 8.11%
2021-04-09 0 0.037 0.037 0.038 - - 0 0 - 0.740 0.740 0.760 - - 0 - 0.00%
2021-04-08 0 0.037 0.037 0.038 - - 0 0 - 0.740 0.740 0.760 - - 0 - 0.00%
2021-04-07 0 0.037 0.036 0.038 0.035 0.038 160,000 6,000 0.0375 0.740 0.720 0.760 0.700 0.760 8,000 0.7500 0.00%
2021-04-01 0 0.037 0.035 0.038 - - 0 0 - 0.740 0.700 0.760 - - 0 - 0.00%
2021-03-31 0 0.037 0.035 0.038 - - 0 0 - 0.740 0.700 0.760 - - 0 - 0.00%
2021-03-30 0 0.037 0.036 0.038 - - 0 0 - 0.740 0.720 0.760 - - 0 - 0.00%
2021-03-29 0 0.037 0.035 0.038 0.035 0.037 120,000 4,400 0.0367 0.740 0.700 0.760 0.700 0.740 6,000 0.7333 0.00%
2021-03-26 0 0.037 0.036 0.037 0.037 0.037 100,000 3,700 0.0370 0.740 0.720 0.740 0.740 0.740 5,000 0.7400 0.00%
2021-03-25 0 0.037 0.035 0.037 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2021-03-24 0 0.037 0.036 0.037 0.037 0.037 20,000 740 0.0370 0.740 0.720 0.740 0.740 0.740 1,000 0.7400 2.78%
2021-03-23 0 0.036 0.035 0.038 0.036 0.036 100,000 3,600 0.0360 0.720 0.700 0.760 0.720 0.720 5,000 0.7200 0.00%
2021-03-22 0 0.036 0.036 0.038 0.036 0.036 6,920,000 249,120 0.0360 0.720 0.720 0.760 0.720 0.720 346,000 0.7200 -2.70%
2021-03-19 0 0.037 0.037 0.038 - - 0 0 - 0.740 0.740 0.760 - - 0 - 0.00%
2021-03-18 0 0.037 0.037 0.038 0.037 0.037 5,560,000 205,720 0.0370 0.740 0.740 0.760 0.740 0.740 278,000 0.7400 0.00%
2021-03-17 0 0.037 0.035 0.038 0.035 0.037 40,000 1,440 0.0360 0.740 0.700 0.760 0.700 0.740 2,000 0.7200 -2.63%
2021-03-16 0 0.038 0.035 0.038 0.038 0.038 40,000 1,520 0.0380 0.760 0.700 0.760 0.760 0.760 2,000 0.7600 2.70%
2021-03-15 0 0.037 0.036 0.038 0.037 0.037 20,000 740 0.0370 0.740 0.720 0.760 0.740 0.740 1,000 0.7400 5.71%
2021-03-12 0 0.035 0.035 0.036 0.035 0.036 5,860,000 207,300 0.0354 0.700 0.700 0.720 0.700 0.720 293,000 0.7075 -7.89%
2021-03-11 0 0.038 0.036 0.038 - - 0 0 - 0.760 0.720 0.760 - - 0 - 0.00%
2021-03-10 0 0.038 0.037 0.039 0.038 0.038 20,000 760 0.0380 0.760 0.740 0.780 0.760 0.760 1,000 0.7600 0.00%
2021-03-09 0 0.038 0.037 0.038 0.035 0.038 2,280,000 82,320 0.0361 0.760 0.740 0.760 0.700 0.760 114,000 0.7221 -2.56%
2021-03-08 0 0.039 0.038 0.039 0.039 0.039 20,000 780 0.0390 0.780 0.760 0.780 0.780 0.780 1,000 0.7800 0.00%
2021-03-05 0 0.039 0.038 0.039 0.038 0.039 300,000 11,420 0.0381 0.780 0.760 0.780 0.760 0.780 15,000 0.7613 0.00%
2021-03-04 0 0.039 0.038 0.040 0.039 0.039 360,000 14,040 0.0390 0.780 0.760 0.800 0.780 0.780 18,000 0.7800 2.63%
2021-03-03 0 0.038 0.037 0.039 0.038 0.040 500,000 19,320 0.0386 0.760 0.740 0.780 0.760 0.800 25,000 0.7728 -2.56%
2021-03-02 0 0.039 0.039 0.041 0.039 0.039 180,000 7,020 0.0390 0.780 0.780 0.820 0.780 0.780 9,000 0.7800 2.63%
2021-03-01 0 0.038 0.038 0.039 0.038 0.038 300,000 11,400 0.0380 0.760 0.760 0.780 0.760 0.760 15,000 0.7600 0.00%
2021-02-26 0 0.038 0.038 0.039 - - 0 0 - 0.760 0.760 0.780 - - 0 - 0.00%
2021-02-25 0 0.038 0.036 0.038 - - 0 0 - 0.760 0.720 0.760 - - 0 - 0.00%
2021-02-24 0 0.038 0.036 0.038 0.036 0.038 180,000 6,720 0.0373 0.760 0.720 0.760 0.720 0.760 9,000 0.7467 -5.00%
2021-02-23 0 0.040 0.038 0.040 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2021-02-22 0 0.040 0.039 0.040 - - 0 0 - 0.800 0.780 0.800 - - 0 - 0.00%
2021-02-19 0 0.040 0.038 0.040 0.038 0.040 100,000 3,840 0.0384 0.800 0.760 0.800 0.760 0.800 5,000 0.7680 2.56%
2021-02-18 0 0.039 0.038 0.039 - - 0 0 - 0.780 0.760 0.780 - - 0 - -2.50%
2021-02-17 0 0.040 0.038 0.040 0.036 0.040 920,000 34,280 0.0373 0.800 0.760 0.800 0.720 0.800 46,000 0.7452 -2.44%
2021-02-16 0 0.041 0.039 0.041 - - 0 0 - 0.820 0.780 0.820 - - 0 - 0.00%
2021-02-11 0 0.041 0.039 0.041 0.041 0.041 40,000 1,640 0.0410 0.820 0.780 0.820 0.820 0.820 2,000 0.8200 0.00%
2021-02-10 0 0.041 0.040 0.041 - - 0 0 - 0.820 0.800 0.820 - - 0 - 0.00%
2021-02-09 0 0.041 0.039 0.041 0.040 0.041 80,000 3,260 0.0408 0.820 0.780 0.820 0.800 0.820 4,000 0.8150 2.50%
2021-02-08 0 0.040 0.039 0.041 0.040 0.040 7,440,000 297,600 0.0400 0.800 0.780 0.820 0.800 0.800 372,000 0.8000 0.00%
2021-02-05 0 0.040 0.039 0.041 0.040 0.041 5,640,000 231,160 0.0410 0.800 0.780 0.820 0.800 0.820 282,000 0.8197 0.00%
2021-02-04 0 0.040 0.040 0.042 0.040 0.040 280,000 11,200 0.0400 0.800 0.800 0.840 0.800 0.800 14,000 0.8000 -4.76%
2021-02-03 0 0.042 0.040 0.043 0.040 0.043 540,000 22,600 0.0419 0.840 0.800 0.860 0.800 0.860 27,000 0.8370 5.00%
2021-02-02 0 0.040 0.038 0.040 0.040 0.040 40,000 1,600 0.0400 0.800 0.760 0.800 0.800 0.800 2,000 0.8000 0.00%
2021-02-01 0 0.040 0.038 0.040 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2021-01-29 0 0.040 0.038 0.040 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2021-01-28 0 0.040 0.038 0.041 0.040 0.040 4,180,000 167,200 0.0400 0.800 0.760 0.820 0.800 0.800 209,000 0.8000 0.00%
2021-01-27 0 0.040 0.039 0.040 0.038 0.040 120,000 4,660 0.0388 0.800 0.780 0.800 0.760 0.800 6,000 0.7767 0.00%
2021-01-26 0 0.040 0.039 0.040 0.040 0.040 40,000 1,600 0.0400 0.800 0.780 0.800 0.800 0.800 2,000 0.8000 0.00%
2021-01-25 0 0.040 0.037 0.040 0.035 0.040 3,700,000 133,720 0.0361 0.800 0.740 0.800 0.700 0.800 185,000 0.7228 2.56%
2021-01-22 0 0.039 0.038 0.039 0.039 0.039 140,000 5,460 0.0390 0.780 0.760 0.780 0.780 0.780 7,000 0.7800 0.00%
2021-01-21 0 0.039 0.039 0.040 0.039 0.039 40,000 1,560 0.0390 0.780 0.780 0.800 0.780 0.780 2,000 0.7800 0.00%
2021-01-20 0 0.039 0.038 0.041 0.039 0.041 360,000 14,120 0.0392 0.780 0.760 0.820 0.780 0.820 18,000 0.7844 -2.50%
2021-01-19 0 0.040 0.040 0.041 0.040 0.040 80,000 3,200 0.0400 0.800 0.800 0.820 0.800 0.800 4,000 0.8000 -2.44%
2021-01-18 0 0.041 0.040 0.050 0.040 0.041 620,000 25,280 0.0408 0.820 0.800 1.000 0.800 0.820 31,000 0.8155 0.00%
2021-01-15 0 0.041 0.040 0.041 - - 0 0 - 0.820 0.800 0.820 - - 0 - 0.00%
2021-01-14 0 0.041 0.041 0.050 0.040 0.040 180,000 7,280 0.0404 0.820 0.820 1.000 0.800 0.800 9,000 0.8089 2.50%
2021-01-13 0 0.040 0.039 0.040 - - 0 0 - 0.800 0.780 0.800 - - 0 - 0.00%
2021-01-12 0 0.040 0.036 0.041 - - 0 0 - 0.800 0.720 0.820 - - 0 - 0.00%
2021-01-11 0 0.040 0.040 0.041 0.039 0.040 40,000 1,580 0.0395 0.800 0.800 0.820 0.780 0.800 2,000 0.7900 0.00%
2021-01-08 0 0.040 0.039 0.040 0.040 0.040 80,000 3,200 0.0400 0.800 0.780 0.800 0.800 0.800 4,000 0.8000 0.00%
2021-01-07 0 0.040 0.040 0.042 0.040 0.041 80,000 3,260 0.0408 0.800 0.800 0.840 0.800 0.820 4,000 0.8150 -2.44%
2021-01-06 0 0.041 0.040 0.042 0.040 0.041 80,000 3,260 0.0408 0.820 0.800 0.840 0.800 0.820 4,000 0.8150 0.00%
2021-01-05 0 0.041 0.039 0.041 0.039 0.041 40,000 1,600 0.0400 0.820 0.780 0.820 0.780 0.820 2,000 0.8000 2.50%
2021-01-04 0 0.040 0.038 0.041 0.040 0.040 1,380,000 55,200 0.0400 0.800 0.760 0.820 0.800 0.800 69,000 0.8000 0.00%
2020-12-31 0 0.040 0.036 0.040 0.040 0.040 280,000 11,200 0.0400 0.800 0.720 0.800 0.800 0.800 14,000 0.8000 0.00%
2020-12-30 0 0.040 0.040 0.050 0.040 0.042 520,000 20,920 0.0402 0.800 0.800 1.000 0.800 0.840 26,000 0.8046 -6.98%
2020-12-29 0 0.043 0.040 0.043 - - 0 0 - 0.860 0.800 0.860 - - 0 - 0.00%
2020-12-28 0 0.043 0.041 0.044 0.041 0.043 340,000 14,000 0.0412 0.860 0.820 0.880 0.820 0.860 17,000 0.8235 4.88%
2020-12-24 0 0.041 0.041 0.043 0.041 0.041 1,020,000 41,820 0.0410 0.820 0.820 0.860 0.820 0.820 51,000 0.8200 0.00%
2020-12-23 0 0.041 0.041 0.043 0.041 0.041 100,000 4,100 0.0410 0.820 0.820 0.860 0.820 0.820 5,000 0.8200 0.00%
2020-12-22 0 0.041 0.041 0.043 0.041 0.041 200,000 8,200 0.0410 0.820 0.820 0.860 0.820 0.820 10,000 0.8200 2.50%
2020-12-21 0 0.040 0.040 0.041 0.040 0.040 160,000 6,400 0.0400 0.800 0.800 0.820 0.800 0.800 8,000 0.8000 -2.44%
2020-12-18 0 0.041 0.040 0.042 - - 0 0 - 0.820 0.800 0.840 - - 0 - 0.00%
2020-12-17 0 0.041 0.040 0.042 0.040 0.041 320,000 13,100 0.0409 0.820 0.800 0.840 0.800 0.820 16,000 0.8188 0.00%
2020-12-16 0 0.041 0.040 0.043 0.040 0.041 60,000 2,440 0.0407 0.820 0.800 0.860 0.800 0.820 3,000 0.8133 2.50%
2020-12-15 0 0.040 0.039 0.041 - - 0 0 - 0.800 0.780 0.820 - - 0 - 0.00%
2020-12-14 0 0.040 0.039 0.041 0.040 0.040 80,000 3,200 0.0400 0.800 0.780 0.820 0.800 0.800 4,000 0.8000 2.56%
2020-12-11 0 0.039 0.039 0.041 - - 0 0 - 0.780 0.780 0.820 - - 0 - 0.00%
2020-12-10 0 0.039 0.038 0.039 0.039 0.040 1,140,000 45,580 0.0400 0.780 0.760 0.780 0.780 0.800 57,000 0.7996 -4.88%
2020-12-09 0 0.041 0.040 0.044 0.040 0.041 5,180,000 207,260 0.0400 0.820 0.800 0.880 0.800 0.820 259,000 0.8002 0.00%
2020-12-08 0 0.041 0.040 0.043 0.040 0.041 1,700,000 68,020 0.0400 0.820 0.800 0.860 0.800 0.820 85,000 0.8002 0.00%
2020-12-07 0 0.041 0.039 0.041 - - 0 0 - 0.820 0.780 0.820 - - 0 - 0.00%
2020-12-04 0 0.041 0.039 0.042 0.039 0.041 1,460,000 58,340 0.0400 0.820 0.780 0.840 0.780 0.820 73,000 0.7992 -2.38%
2020-12-03 0 0.042 0.040 0.042 0.042 0.042 20,000 840 0.0420 0.840 0.800 0.840 0.840 0.840 1,000 0.8400 0.00%
2020-12-02 0 0.042 0.039 0.044 0.040 0.042 920,000 36,840 0.0400 0.840 0.780 0.880 0.800 0.840 46,000 0.8009 5.00%
2020-12-01 0 0.040 0.040 0.043 0.040 0.040 1,020,000 40,800 0.0400 0.800 0.800 0.860 0.800 0.800 51,000 0.8000 -2.44%
2020-11-30 0 0.041 0.040 0.041 0.041 0.041 40,000 1,640 0.0410 0.820 0.800 0.820 0.820 0.820 2,000 0.8200 0.00%
2020-11-27 0 0.041 0.040 0.041 0.038 0.041 220,000 8,800 0.0400 0.820 0.800 0.820 0.760 0.820 11,000 0.8000 0.00%
2020-11-26 0 0.041 0.040 0.041 0.041 0.041 40,000 1,640 0.0410 0.820 0.800 0.820 0.820 0.820 2,000 0.8200 0.00%
2020-11-25 0 0.041 0.040 0.041 0.038 0.041 2,140,000 86,680 0.0405 0.820 0.800 0.820 0.760 0.820 107,000 0.8101 2.50%
2020-11-24 0 0.040 0.040 0.042 0.040 0.041 1,180,000 47,240 0.0400 0.800 0.800 0.840 0.800 0.820 59,000 0.8007 0.00%
2020-11-23 0 0.040 0.040 0.043 - - 0 0 - 0.800 0.800 0.860 - - 0 - 0.00%
2020-11-20 0 0.040 0.040 0.043 0.040 0.042 260,000 10,620 0.0408 0.800 0.800 0.860 0.800 0.840 13,000 0.8169 -6.98%
2020-11-19 0 0.043 0.041 0.045 0.041 0.043 100,000 4,180 0.0418 0.860 0.820 0.900 0.820 0.860 5,000 0.8360 2.38%
2020-11-18 0 0.042 0.041 0.043 0.041 0.042 1,220,000 51,040 0.0418 0.840 0.820 0.860 0.820 0.840 61,000 0.8367 0.00%
2020-11-17 0 0.042 0.042 0.044 0.042 0.042 20,000 840 0.0420 0.840 0.840 0.880 0.840 0.840 1,000 0.8400 -4.55%
2020-11-16 0 0.044 0.041 0.044 0.041 0.045 1,040,000 43,720 0.0420 0.880 0.820 0.880 0.820 0.900 52,000 0.8408 2.33%
2020-11-13 0 0.043 0.042 0.043 - - 0 0 - 0.860 0.840 0.860 - - 0 - 0.00%
2020-11-12 0 0.043 0.042 0.043 0.040 0.043 1,420,000 58,940 0.0415 0.860 0.840 0.860 0.800 0.860 71,000 0.8301 0.00%
2020-11-11 0 0.043 0.042 0.043 0.043 0.043 40,000 1,720 0.0430 0.860 0.840 0.860 0.860 0.860 2,000 0.8600 0.00%
2020-11-10 0 0.043 0.040 0.043 0.042 0.043 1,160,000 48,880 0.0421 0.860 0.800 0.860 0.840 0.860 58,000 0.8428 0.00%
2020-11-09 0 0.043 0.042 0.043 - - 0 0 - 0.860 0.840 0.860 - - 0 - 0.00%
2020-11-06 0 0.043 0.043 0.048 0.041 0.043 10,820,000 455,420 0.0421 0.860 0.860 0.960 0.820 0.860 541,000 0.8418 0.00%
2020-11-05 0 0.043 0.037 0.043 - - 0 0 - 0.860 0.740 0.860 - - 0 - 0.00%
2020-11-04 0 0.043 0.040 0.043 0.043 0.043 140,000 6,020 0.0430 0.860 0.800 0.860 0.860 0.860 7,000 0.8600 -2.27%
2020-11-03 0 0.044 0.043 0.044 0.044 0.044 1,040,000 45,760 0.0440 0.880 0.860 0.880 0.880 0.880 52,000 0.8800 0.00%
2020-11-02 0 0.044 0.043 0.045 - - 0 0 - 0.880 0.860 0.900 - - 0 - 0.00%
2020-10-30 0 0.044 0.043 0.044 0.043 0.044 660,000 28,420 0.0431 0.880 0.860 0.880 0.860 0.880 33,000 0.8612 0.00%
2020-10-29 0 0.044 0.042 0.044 0.041 0.044 420,000 17,660 0.0420 0.880 0.840 0.880 0.820 0.880 21,000 0.8410 0.00%
2020-10-28 0 0.044 0.042 0.044 0.043 0.044 100,000 4,360 0.0436 0.880 0.840 0.880 0.860 0.880 5,000 0.8720 0.00%
2020-10-27 0 0.044 0.042 0.044 0.044 0.045 1,840,000 79,320 0.0431 0.880 0.840 0.880 0.880 0.900 92,000 0.8622 -4.35%
2020-10-23 0 0.046 0.044 0.046 - - 0 0 - 0.920 0.880 0.920 - - 0 - 0.00%
2020-10-22 0 0.046 0.044 0.046 0.044 0.046 100,000 4,460 0.0446 0.920 0.880 0.920 0.880 0.920 5,000 0.8920 -2.13%
2020-10-21 0 0.047 0.045 0.047 0.045 0.047 1,120,000 50,620 0.0452 0.940 0.900 0.940 0.900 0.940 56,000 0.9039 4.44%
2020-10-20 0 0.045 0.044 0.048 0.045 0.045 1,000,000 45,000 0.0450 0.900 0.880 0.960 0.900 0.900 50,000 0.9000 2.27%
2020-10-19 0 0.044 0.044 0.045 0.044 0.044 520,000 22,880 0.0440 0.880 0.880 0.900 0.880 0.880 26,000 0.8800 0.00%
2020-10-16 0 0.044 0.044 0.046 0.044 0.044 260,000 11,440 0.0440 0.880 0.880 0.920 0.880 0.880 13,000 0.8800 -4.35%
2020-10-15 0 0.046 0.044 0.047 0.043 0.047 660,000 29,140 0.0442 0.920 0.880 0.940 0.860 0.940 33,000 0.8830 2.22%
2020-10-14 0 0.045 0.045 0.047 0.045 0.047 160,000 7,320 0.0458 0.900 0.900 0.940 0.900 0.940 8,000 0.9150 -6.25%
2020-10-12 0 0.048 0.046 0.048 0.046 0.048 800,000 38,200 0.0478 0.960 0.920 0.960 0.920 0.960 40,000 0.9550 0.00%
2020-10-09 0 0.048 0.048 0.050 0.048 0.050 900,000 43,640 0.0485 0.960 0.960 1.000 0.960 1.000 45,000 0.9698 -5.88%
2020-10-08 0 0.051 0.046 0.051 0.049 0.051 1,020,000 50,020 0.0490 1.020 0.920 1.020 0.980 1.020 51,000 0.9808 4.08%
2020-10-07 0 0.049 0.046 0.050 0.049 0.049 1,000,000 49,000 0.0490 0.980 0.920 1.000 0.980 0.980 50,000 0.9800 0.00%
2020-10-06 0 0.049 0.047 0.050 0.046 0.049 47,400,000 2,204,500 0.0465 0.980 0.940 1.000 0.920 0.980 2,370,000 0.9302 2.08%
2020-10-05 0 0.048 0.045 0.049 0.048 0.048 500,000 24,000 0.0480 0.960 0.900 0.980 0.960 0.960 25,000 0.9600 0.00%
2020-09-30 0 0.048 0.044 0.048 0.044 0.048 740,000 33,100 0.0447 0.960 0.880 0.960 0.880 0.960 37,000 0.8946 -4.00%
2020-09-29 0 0.050 0.047 0.051 0.047 0.052 420,000 20,160 0.0480 1.000 0.940 1.020 0.940 1.040 21,000 0.9600 0.00%
2020-09-28 0 0.050 0.046 0.051 0.044 0.051 27,460,000 1,244,640 0.0453 1.000 0.920 1.020 0.880 1.020 1,373,000 0.9065 13.64%
2020-09-25 0 0.044 0.044 0.045 0.043 0.045 1,840,000 82,060 0.0446 0.880 0.880 0.900 0.860 0.900 92,000 0.8920 0.00%
2020-09-24 0 0.044 0.043 0.045 0.044 0.045 1,120,000 50,320 0.0449 0.880 0.860 0.900 0.880 0.900 56,000 0.8986 -4.35%
2020-09-23 0 0.046 0.044 0.047 0.045 0.046 1,020,000 45,920 0.0450 0.920 0.880 0.940 0.900 0.920 51,000 0.9004 0.00%
2020-09-22 0 0.046 0.044 0.046 0.046 0.046 40,000 1,840 0.0460 0.920 0.880 0.920 0.920 0.920 2,000 0.9200 0.00%
2020-09-21 0 0.046 0.043 0.048 - - 0 0 - 0.920 0.860 0.960 - - 0 - 0.00%
2020-09-18 0 0.046 0.046 0.048 0.045 0.045 1,020,000 45,900 0.0450 0.920 0.920 0.960 0.900 0.900 51,000 0.9000 0.00%
2020-09-17 0 0.046 0.044 0.046 0.044 0.046 40,000 1,800 0.0450 0.920 0.880 0.920 0.880 0.920 2,000 0.9000 0.00%
2020-09-16 0 0.046 0.044 0.048 0.045 0.046 1,040,000 47,020 0.0452 0.920 0.880 0.960 0.900 0.920 52,000 0.9042 -6.12%
2020-09-15 0 0.049 0.044 0.049 0.045 0.049 1,180,000 53,180 0.0451 0.980 0.880 0.980 0.900 0.980 59,000 0.9014 8.89%
2020-09-14 0 0.045 0.045 0.048 0.044 0.045 1,880,000 84,400 0.0449 0.900 0.900 0.960 0.880 0.900 94,000 0.8979 2.27%
2020-09-11 0 0.044 0.043 0.048 - - 0 0 - 0.880 0.860 0.960 - - 0 - 0.00%
2020-09-10 0 0.044 0.043 0.045 0.043 0.044 1,340,000 58,680 0.0438 0.880 0.860 0.900 0.860 0.880 67,000 0.8758 0.00%
2020-09-09 0 0.044 0.044 0.046 0.043 0.044 40,000 1,740 0.0435 0.880 0.880 0.920 0.860 0.880 2,000 0.8700 0.00%
2020-09-08 0 0.044 0.043 0.046 0.044 0.044 1,740,000 76,560 0.0440 0.880 0.860 0.920 0.880 0.880 87,000 0.8800 2.33%
2020-09-07 0 0.043 0.043 0.045 0.043 0.045 640,000 27,580 0.0431 0.860 0.860 0.900 0.860 0.900 32,000 0.8619 -2.27%
2020-09-04 0 0.044 0.044 0.048 - - 0 0 - 0.880 0.880 0.960 - - 0 - 0.00%
2020-09-03 0 0.044 0.044 0.049 0.044 0.045 1,340,000 59,780 0.0446 0.880 0.880 0.980 0.880 0.900 67,000 0.8922 -2.22%
2020-09-02 0 0.045 0.042 0.045 0.045 0.045 120,000 5,400 0.0450 0.900 0.840 0.900 0.900 0.900 6,000 0.9000 0.00%
2020-09-01 0 0.045 0.041 0.045 0.043 0.045 880,000 38,800 0.0441 0.900 0.820 0.900 0.860 0.900 44,000 0.8818 4.65%
2020-08-31 0 0.043 0.041 0.044 0.043 0.043 120,000 5,160 0.0430 0.860 0.820 0.880 0.860 0.860 6,000 0.8600 0.00%
2020-08-28 0 0.043 0.043 0.044 0.042 0.044 1,720,000 74,040 0.0430 0.860 0.860 0.880 0.840 0.880 86,000 0.8609 -2.27%
2020-08-27 0 0.044 0.042 0.044 0.041 0.048 5,980,000 253,060 0.0423 0.880 0.840 0.880 0.820 0.960 299,000 0.8464 -10.20%
2020-08-26 0 0.049 0.049 0.052 0.046 0.057 960,000 48,580 0.0506 0.980 0.980 1.040 0.920 1.140 48,000 1.0121 -15.52%
2020-08-25 0 0.058 0.048 0.058 0.048 0.058 260,000 12,960 0.0498 1.160 0.960 1.160 0.960 1.160 13,000 0.9969 13.73%
2020-08-24 0 0.051 0.046 0.051 0.046 0.054 220,000 11,280 0.0513 1.020 0.920 1.020 0.920 1.080 11,000 1.0255 -5.56%
2020-08-21 0 0.054 0.045 0.054 0.053 0.056 960,000 52,280 0.0545 1.080 0.900 1.080 1.060 1.120 48,000 1.0892 1.89%
2020-08-20 0 0.053 0.046 0.053 0.039 0.060 34,540,000 1,727,640 0.0500 1.060 0.920 1.060 0.780 1.200 1,727,000 1.0004 26.19%
2020-08-19 0 0.042 0.040 0.044 - - 0 0 - 0.840 0.800 0.880 - - 0 - 0.00%
2020-08-18 0 0.042 0.041 0.042 0.040 0.045 25,140,000 1,032,560 0.0411 0.840 0.820 0.840 0.800 0.900 1,257,000 0.8214 -6.67%
2020-08-17 0 0.045 0.042 0.048 0.045 0.045 600,000 27,000 0.0450 0.900 0.840 0.960 0.900 0.900 30,000 0.9000 0.00%
2020-08-14 0 0.045 0.045 0.049 0.045 0.045 20,020,000 900,900 0.0450 0.900 0.900 0.980 0.900 0.900 1,001,000 0.9000 0.00%
2020-08-13 0 0.045 0.045 0.049 0.042 0.043 16,180,000 682,560 0.0422 0.900 0.900 0.980 0.840 0.860 809,000 0.8437 7.14%
2020-08-12 0 0.042 0.041 0.048 0.042 0.042 60,000 2,520 0.0420 0.840 0.820 0.960 0.840 0.840 3,000 0.8400 0.00%
2020-08-11 0 0.042 0.042 0.046 0.040 0.042 840,000 34,460 0.0410 0.840 0.840 0.920 0.800 0.840 42,000 0.8205 -8.70%
2020-08-10 0 0.046 0.038 0.046 0.041 0.046 620,000 25,680 0.0414 0.920 0.760 0.920 0.820 0.920 31,000 0.8284 0.00%
2020-08-07 0 0.046 0.046 0.048 0.045 0.051 25,420,000 1,246,560 0.0490 0.920 0.920 0.960 0.900 1.020 1,271,000 0.9808 6.98%
2020-08-06 0 0.043 0.042 0.048 0.037 0.043 30,580,000 1,133,060 0.0371 0.860 0.840 0.960 0.740 0.860 1,529,000 0.7410 13.16%
2020-08-05 0 0.038 0.038 0.041 0.038 0.038 220,000 8,360 0.0380 0.760 0.760 0.820 0.760 0.760 11,000 0.7600 0.00%
2020-08-04 0 0.038 0.038 0.041 - - 0 0 - 0.760 0.760 0.820 - - 0 - 0.00%
2020-08-03 0 0.038 0.037 0.040 - - 0 0 - 0.760 0.740 0.800 - - 0 - 0.00%
2020-07-31 0 0.038 0.037 0.041 - - 0 0 - 0.760 0.740 0.820 - - 0 - 0.00%
2020-07-30 0 0.038 0.038 0.041 0.038 0.038 40,000 1,560 0.0390 0.760 0.760 0.820 0.760 0.760 2,000 0.7800 -5.00%
2020-07-29 0 0.040 0.038 0.042 - - 0 0 - 0.800 0.760 0.840 - - 0 - 0.00%
2020-07-28 0 0.040 0.040 0.042 0.040 0.040 20,000 800 0.0400 0.800 0.800 0.840 0.800 0.800 1,000 0.8000 -4.76%
2020-07-27 0 0.042 0.038 0.042 - - 0 0 - 0.840 0.760 0.840 - - 0 - 0.00%
2020-07-24 0 0.042 0.039 0.042 - - 0 0 - 0.840 0.780 0.840 - - 0 - 0.00%
2020-07-23 0 0.042 0.039 0.042 0.037 0.042 1,520,000 57,660 0.0379 0.840 0.780 0.840 0.740 0.840 76,000 0.7587 2.44%
2020-07-22 0 0.041 0.037 0.042 0.037 0.041 120,000 4,520 0.0377 0.820 0.740 0.840 0.740 0.820 6,000 0.7533 7.89%
2020-07-21 0 0.038 0.037 0.042 0.038 0.040 4,540,000 180,020 0.0397 0.760 0.740 0.840 0.760 0.800 227,000 0.7930 -5.00%
2020-07-20 0 0.040 0.037 0.040 0.040 0.042 1,060,000 42,720 0.0403 0.800 0.740 0.800 0.800 0.840 53,000 0.8060 0.00%
2020-07-17 0 0.040 0.038 0.042 0.038 0.040 80,000 3,120 0.0390 0.800 0.760 0.840 0.760 0.800 4,000 0.7800 -4.76%
2020-07-16 0 0.042 0.040 0.042 0.032 0.045 15,760,000 575,180 0.0365 0.840 0.800 0.840 0.640 0.900 788,000 0.7299 -6.67%
2020-07-15 0 0.045 0.041 0.045 0.041 0.045 80,000 3,360 0.0420 0.900 0.820 0.900 0.820 0.900 4,000 0.8400 0.00%
2020-07-14 0 0.045 0.045 0.049 0.043 0.045 1,560,000 69,620 0.0446 0.900 0.900 0.980 0.860 0.900 78,000 0.8926 4.65%
2020-07-13 0 0.043 0.043 0.049 0.043 0.045 620,000 27,860 0.0449 0.860 0.860 0.980 0.860 0.900 31,000 0.8987 -14.00%
2020-07-10 0 0.050 0.046 0.051 0.045 0.052 1,100,000 52,300 0.0475 1.000 0.920 1.020 0.900 1.040 55,000 0.9509 -3.85%
2020-07-09 0 0.052 0.051 0.054 0.043 0.055 17,760,000 897,240 0.0505 1.040 1.020 1.080 0.860 1.100 888,000 1.0104 -1.89%
2020-07-08 0 0.053 0.047 0.053 0.053 0.053 140,000 7,420 0.0530 1.060 0.940 1.060 1.060 1.060 7,000 1.0600 0.00%
2020-07-07 0 0.053 0.047 0.053 0.053 0.053 40,000 2,020 0.0505 1.060 0.940 1.060 1.060 1.060 2,000 1.0100 6.00%
2020-07-06 0 0.050 0.043 0.050 0.043 0.052 13,620,000 588,160 0.0432 1.000 0.860 1.000 0.860 1.040 681,000 0.8637 11.11%
2020-07-03 0 0.045 0.045 0.048 0.040 0.045 1,040,000 44,200 0.0425 0.900 0.900 0.960 0.800 0.900 52,000 0.8500 -10.00%
2020-07-02 0 0.050 0.049 0.050 0.050 0.052 160,000 8,040 0.0503 1.000 0.980 1.000 1.000 1.040 8,000 1.0050 -3.85%
2020-06-30 0 0.052 0.052 0.054 0.040 0.060 40,180,000 2,042,620 0.0508 1.040 1.040 1.080 0.800 1.200 2,009,000 1.0167 30.00%
2020-06-29 0 0.040 0.039 0.040 0.036 0.042 23,300,000 885,340 0.0380 0.800 0.780 0.800 0.720 0.840 1,165,000 0.7599 -14.89%
2020-06-26 0 0.047 0.042 0.053 0.041 0.047 1,020,000 42,500 0.0417 0.940 0.840 1.060 0.820 0.940 51,000 0.8333 9.30%
2020-06-24 0 0.043 0.043 0.052 0.041 0.043 19,160,000 823,600 0.0430 0.860 0.860 1.040 0.820 0.860 958,000 0.8597 2.38%
2020-06-23 0 0.042 0.041 0.052 - - 0 0 - 0.840 0.820 1.040 - - 0 - 0.00%
2020-06-22 0 0.042 0.041 0.051 0.042 0.042 380,000 15,960 0.0420 0.840 0.820 1.020 0.840 0.840 19,000 0.8400 -2.33%
2020-06-19 0 0.043 0.041 0.044 0.041 0.042 1,180,000 48,560 0.0412 0.860 0.820 0.880 0.820 0.840 59,000 0.8231 -4.44%
2020-06-18 0 0.045 0.042 0.045 - - 0 0 - 0.900 0.840 0.900 - - 0 - -10.00%
2020-06-17 0 0.050 0.042 0.050 0.050 0.050 100,000 5,000 0.0500 1.000 0.840 1.000 1.000 1.000 5,000 1.0000 -1.96%
2020-06-16 0 0.051 0.050 0.051 0.051 0.051 100,000 5,100 0.0510 1.020 1.000 1.020 1.020 1.020 5,000 1.0200 0.00%
2020-06-15 0 0.051 0.042 0.051 0.040 0.051 120,000 5,100 0.0425 1.020 0.840 1.020 0.800 1.020 6,000 0.8500 8.51%
2020-06-12 0 0.047 0.039 0.047 0.047 0.047 40,000 1,880 0.0470 0.940 0.780 0.940 0.940 0.940 2,000 0.9400 -4.08%
2020-06-11 0 0.049 0.042 0.049 0.039 0.050 260,000 11,300 0.0435 0.980 0.840 0.980 0.780 1.000 13,000 0.8692 22.50%
2020-06-10 0 0.040 0.039 0.044 0.038 0.040 340,000 13,300 0.0391 0.800 0.780 0.880 0.760 0.800 17,000 0.7824 2.56%
2020-06-09 0 0.039 0.039 0.042 0.039 0.042 640,000 25,260 0.0395 0.780 0.780 0.840 0.780 0.840 32,000 0.7894 -9.30%
2020-06-08 0 0.043 0.043 0.045 0.043 0.043 160,000 6,880 0.0430 0.860 0.860 0.900 0.860 0.860 8,000 0.8600 -2.27%
2020-06-05 0 0.044 0.044 0.048 0.043 0.048 100,000 4,500 0.0450 0.880 0.880 0.960 0.860 0.960 5,000 0.9000 -15.38%
2020-06-04 0 0.052 0.045 0.052 - - 0 0 - 1.040 0.900 1.040 - - 0 - -1.89%
2020-06-03 0 0.053 0.048 0.053 0.047 0.054 820,000 38,980 0.0475 1.060 0.960 1.060 0.940 1.080 41,000 0.9507 0.00%
2020-06-02 0 0.053 0.047 0.055 0.041 0.055 8,420,000 395,560 0.0470 1.060 0.940 1.100 0.820 1.100 421,000 0.9396 29.27%
2020-06-01 0 0.041 0.040 0.043 0.041 0.049 2,580,000 109,040 0.0423 0.820 0.800 0.860 0.820 0.980 129,000 0.8453 -25.45%
2020-05-29 0 0.055 0.051 0.053 0.051 0.055 760,000 39,100 0.0514 1.100 1.020 1.060 1.020 1.100 38,000 1.0289 -5.17%
2020-05-28 0 0.058 0.055 0.058 0.054 0.077 41,940,000 2,728,020 0.0650 1.160 1.100 1.160 1.080 1.540 2,097,000 1.3009 -14.71%
2020-05-27 0 0.068 0.060 0.068 0.060 0.068 1,940,000 120,580 0.0622 1.360 1.200 1.360 1.200 1.360 97,000 1.2431 0.00%
2020-05-26 0 0.068 0.060 0.065 0.060 0.085 15,760,000 1,119,980 0.0711 1.360 1.200 1.300 1.200 1.700 788,000 1.4213 -22.73%
2020-05-25 0 0.088 0.086 0.088 0.040 0.100 40,700,000 2,446,560 0.0601 1.760 1.720 1.760 0.800 2.000 2,035,000 1.2022 41.94%
2020-05-22 0 0.062 0.033 0.061 0.034 0.065 40,120,000 1,473,420 0.0367 1.240 0.660 1.220 0.680 1.300 2,006,000 0.7345 67.57%
2020-05-21 0 0.037 0.033 0.037 - - 0 0 - 0.740 0.660 0.740 - - 0 - 0.00%
2020-05-20 0 0.037 0.032 0.037 - - 0 0 - 0.740 0.640 0.740 - - 0 - -2.63%
2020-05-19 0 0.038 0.038 0.040 0.034 0.038 4,120,000 149,660 0.0363 0.760 0.760 0.800 0.680 0.760 206,000 0.7265 15.15%
2020-05-18 0 0.033 0.031 0.034 0.030 0.033 100,000 3,100 0.0310 0.660 0.620 0.680 0.600 0.660 5,000 0.6200 0.00%
2020-05-15 0 0.033 0.030 0.034 0.030 0.033 60,000 1,920 0.0320 0.660 0.600 0.680 0.600 0.660 3,000 0.6400 6.45%
2020-05-14 0 0.031 0.031 0.034 0.031 0.031 3,520,000 109,120 0.0310 0.620 0.620 0.680 0.620 0.620 176,000 0.6200 -8.82%
2020-05-13 0 0.034 0.031 0.034 - - 20,000 620 0.0310 0.680 0.620 0.680 - - 1,000 0.6200 0.00%
2020-05-12 0 0.034 0.031 0.035 0.034 0.034 20,000 680 0.0340 0.680 0.620 0.700 0.680 0.680 1,000 0.6800 0.00%
2020-05-11 0 0.034 0.031 0.040 - - 0 0 - 0.680 0.620 0.800 - - 0 - 0.00%
2020-05-08 0 0.034 0.031 0.036 - - 0 0 - 0.680 0.620 0.720 - - 0 - 0.00%
2020-05-07 0 0.034 0.031 0.034 0.033 0.034 440,000 14,900 0.0339 0.680 0.620 0.680 0.660 0.680 22,000 0.6773 6.25%
2020-05-06 0 0.032 0.031 0.033 - - 0 0 - 0.640 0.620 0.660 - - 0 - 0.00%
2020-05-05 0 0.032 0.030 0.032 0.029 0.032 920,000 29,380 0.0319 0.640 0.600 0.640 0.580 0.640 46,000 0.6387 3.23%
2020-05-04 0 0.031 0.027 0.032 0.031 0.031 940,000 29,140 0.0310 0.620 0.540 0.640 0.620 0.620 47,000 0.6200 0.00%
2020-04-29 0 0.031 0.031 0.032 - - 0 0 - 0.620 0.620 0.640 - - 0 - 0.00%
2020-04-28 0 0.031 0.031 0.033 0.031 0.031 40,000 1,240 0.0310 0.620 0.620 0.660 0.620 0.620 2,000 0.6200 0.00%
2020-04-27 0 0.031 0.028 0.031 0.031 0.031 20,000 620 0.0310 0.620 0.560 0.620 0.620 0.620 1,000 0.6200 0.00%
2020-04-24 0 0.031 0.031 0.032 0.031 0.031 200,000 6,200 0.0310 0.620 0.620 0.640 0.620 0.620 10,000 0.6200 0.00%
2020-04-23 0 0.031 0.031 0.032 0.030 0.031 2,600,000 79,040 0.0304 0.620 0.620 0.640 0.600 0.620 130,000 0.6080 0.00%
2020-04-22 0 0.031 0.031 0.033 0.031 0.031 420,000 13,020 0.0310 0.620 0.620 0.660 0.620 0.620 21,000 0.6200 0.00%
2020-04-21 0 0.031 0.031 0.033 0.031 0.031 640,000 19,840 0.0310 0.620 0.620 0.660 0.620 0.620 32,000 0.6200 -8.82%
2020-04-20 0 0.034 0.031 0.037 - - 0 0 - 0.680 0.620 0.740 - - 0 - 0.00%
2020-04-17 0 0.034 0.031 0.036 0.030 0.034 1,160,000 39,000 0.0336 0.680 0.620 0.720 0.600 0.680 58,000 0.6724 9.68%
2020-04-16 0 0.031 0.031 0.033 0.031 0.031 20,000 620 0.0310 0.620 0.620 0.660 0.620 0.620 1,000 0.6200 0.00%
2020-04-15 0 0.031 0.030 0.033 0.031 0.031 20,000 620 0.0310 0.620 0.600 0.660 0.620 0.620 1,000 0.6200 0.00%
2020-04-14 0 0.031 0.031 0.032 0.030 0.030 80,000 2,400 0.0300 0.620 0.620 0.640 0.600 0.600 4,000 0.6000 3.33%
2020-04-09 0 0.030 0.030 0.032 0.030 0.031 860,000 26,460 0.0308 0.600 0.600 0.640 0.600 0.620 43,000 0.6153 -11.76%
2020-04-08 0 0.034 0.034 0.037 0.033 0.033 60,000 1,980 0.0330 0.680 0.680 0.740 0.660 0.660 3,000 0.6600 3.03%
2020-04-07 0 0.033 0.031 0.033 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2020-04-06 0 0.033 0.031 0.033 0.031 0.033 80,000 2,520 0.0315 0.660 0.620 0.660 0.620 0.660 4,000 0.6300 -2.94%
2020-04-03 0 0.034 0.031 0.034 0.031 0.034 40,000 1,300 0.0325 0.680 0.620 0.680 0.620 0.680 2,000 0.6500 6.25%
2020-04-02 0 0.032 0.032 0.034 0.031 0.034 740,000 24,540 0.0332 0.640 0.640 0.680 0.620 0.680 37,000 0.6632 -5.88%
2020-04-01 0 0.034 0.033 0.035 0.032 0.034 2,300,000 77,560 0.0337 0.680 0.660 0.700 0.640 0.680 115,000 0.6744 0.00%
2020-03-31 0 0.034 0.032 0.038 0.034 0.034 20,000 680 0.0340 0.680 0.640 0.760 0.680 0.680 1,000 0.6800 9.68%
2020-03-30 0 0.031 0.031 0.034 0.030 0.032 2,900,000 88,660 0.0306 0.620 0.620 0.680 0.600 0.640 145,000 0.6114 -8.82%
2020-03-27 0 0.034 0.032 0.034 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2020-03-26 0 0.034 0.034 0.035 0.032 0.034 220,000 7,240 0.0329 0.680 0.680 0.700 0.640 0.680 11,000 0.6582 -2.86%
2020-03-25 0 0.035 0.032 0.035 0.031 0.035 80,000 2,700 0.0338 0.700 0.640 0.700 0.620 0.700 4,000 0.6750 0.00%
2020-03-24 0 0.035 0.031 0.035 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2020-03-23 0 0.035 0.031 0.035 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2020-03-20 0 0.035 0.031 0.035 0.031 0.035 100,000 3,260 0.0326 0.700 0.620 0.700 0.620 0.700 5,000 0.6520 2.94%
2020-03-19 0 0.034 0.031 0.035 0.030 0.034 740,000 22,900 0.0309 0.680 0.620 0.700 0.600 0.680 37,000 0.6189 -2.86%
2020-03-18 0 0.035 0.031 0.036 0.032 0.035 320,000 10,300 0.0322 0.700 0.620 0.720 0.640 0.700 16,000 0.6438 -7.89%
2020-03-17 0 0.038 0.035 0.038 - - 0 0 - 0.760 0.700 0.760 - - 0 - 0.00%
2020-03-16 0 0.038 0.032 0.039 0.035 0.038 2,040,000 77,040 0.0378 0.760 0.640 0.780 0.700 0.760 102,000 0.7553 2.70%
2020-03-13 0 0.037 0.034 0.037 - - 200,000 7,200 0.0360 0.740 0.680 0.740 - - 10,000 0.7200 0.00%
2020-03-12 0 0.037 0.034 0.038 0.033 0.037 2,680,000 92,660 0.0346 0.740 0.680 0.760 0.660 0.740 134,000 0.6915 -2.63%
2020-03-11 0 0.038 0.036 0.038 - - 0 0 - 0.760 0.720 0.760 - - 0 - 0.00%
2020-03-10 0 0.038 0.036 0.038 - - 0 0 - 0.760 0.720 0.760 - - 0 - 0.00%
2020-03-09 0 0.038 0.036 0.038 0.036 0.038 80,000 2,960 0.0370 0.760 0.720 0.760 0.720 0.760 4,000 0.7400 0.00%
2020-03-06 0 0.038 0.037 0.039 0.036 0.043 1,320,000 50,220 0.0380 0.760 0.740 0.780 0.720 0.860 66,000 0.7609 -5.00%
2020-03-05 0 0.040 0.038 0.043 - - 0 0 - 0.800 0.760 0.860 - - 0 - 0.00%
2020-03-04 0 0.040 0.037 0.041 - - 0 0 - 0.800 0.740 0.820 - - 0 - 0.00%
2020-03-03 0 0.040 0.038 0.040 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2020-03-02 0 0.040 0.038 0.045 0.037 0.044 820,000 35,140 0.0429 0.800 0.760 0.900 0.740 0.880 41,000 0.8571 8.11%
2020-02-28 0 0.037 0.037 0.040 0.036 0.037 40,000 1,460 0.0365 0.740 0.740 0.800 0.720 0.740 2,000 0.7300 0.00%
2020-02-27 0 0.037 0.037 0.041 0.037 0.038 280,000 10,400 0.0371 0.740 0.740 0.820 0.740 0.760 14,000 0.7429 -13.95%
2020-02-26 0 0.043 0.038 0.043 0.037 0.043 340,000 13,380 0.0394 0.860 0.760 0.860 0.740 0.860 17,000 0.7871 13.16%
2020-02-25 0 0.038 0.038 0.045 0.038 0.038 40,000 1,520 0.0380 0.760 0.760 0.900 0.760 0.760 2,000 0.7600 -5.00%
2020-02-24 0 0.040 0.037 0.040 0.040 0.040 20,000 800 0.0400 0.800 0.740 0.800 0.800 0.800 1,000 0.8000 0.00%
2020-02-21 0 0.040 0.040 0.043 0.040 0.040 20,000 800 0.0400 0.800 0.800 0.860 0.800 0.800 1,000 0.8000 0.00%
2020-02-20 0 0.040 0.038 0.042 0.040 0.041 3,000,000 122,740 0.0409 0.800 0.760 0.840 0.800 0.820 150,000 0.8183 2.56%
2020-02-19 0 0.039 0.038 0.041 0.038 0.039 2,760,000 104,900 0.0380 0.780 0.760 0.820 0.760 0.780 138,000 0.7601 -4.88%
2020-02-18 0 0.041 0.037 0.041 - - 0 0 - 0.820 0.740 0.820 - - 0 - 0.00%
2020-02-17 0 0.041 0.037 0.042 - - 0 0 - 0.820 0.740 0.840 - - 0 - 0.00%
2020-02-14 0 0.041 0.040 0.042 0.039 0.041 380,000 15,540 0.0409 0.820 0.800 0.840 0.780 0.820 19,000 0.8179 5.13%
2020-02-13 0 0.039 0.036 0.040 0.039 0.039 40,000 1,560 0.0390 0.780 0.720 0.800 0.780 0.780 2,000 0.7800 0.00%
2020-02-12 0 0.039 0.039 0.041 - - 40,000 1,560 0.0390 0.780 0.780 0.820 - - 2,000 0.7800 0.00%
2020-02-11 0 0.039 0.039 0.040 0.038 0.039 1,800,000 69,920 0.0388 0.780 0.780 0.800 0.760 0.780 90,000 0.7769 5.41%
2020-02-10 0 0.037 0.037 0.038 - - 120,000 4,320 0.0360 0.740 0.740 0.760 - - 6,000 0.7200 2.78%
2020-02-07 0 0.036 0.036 0.038 0.036 0.036 40,000 1,440 0.0360 0.720 0.720 0.760 0.720 0.720 2,000 0.7200 0.00%
2020-02-06 0 0.036 0.036 0.038 0.035 0.036 540,000 19,420 0.0360 0.720 0.720 0.760 0.700 0.720 27,000 0.7193 0.00%
2020-02-05 0 0.036 0.035 0.038 - - 0 0 - 0.720 0.700 0.760 - - 0 - 0.00%
2020-02-04 0 0.036 0.035 0.038 0.036 0.036 20,000 720 0.0360 0.720 0.700 0.760 0.720 0.720 1,000 0.7200 0.00%
2020-02-03 0 0.036 0.035 0.036 - - 0 0 - 0.720 0.700 0.720 - - 0 - 0.00%
2020-01-31 0 0.036 0.035 0.036 0.035 0.036 1,020,000 35,720 0.0350 0.720 0.700 0.720 0.700 0.720 51,000 0.7004 0.00%
2020-01-30 0 0.036 0.033 0.036 0.036 0.036 820,000 29,520 0.0360 0.720 0.660 0.720 0.720 0.720 41,000 0.7200 -2.70%
2020-01-29 0 0.037 0.036 0.038 0.037 0.037 300,000 11,100 0.0370 0.740 0.720 0.760 0.740 0.740 15,000 0.7400 -2.63%
2020-01-24 0 0.038 0.038 0.041 0.038 0.038 80,000 3,040 0.0380 0.760 0.760 0.820 0.760 0.760 4,000 0.7600 0.00%
2020-01-23 0 0.038 0.037 0.038 0.038 0.039 1,620,000 62,960 0.0389 0.760 0.740 0.760 0.760 0.780 81,000 0.7773 2.70%
2020-01-22 0 0.037 0.036 0.038 0.035 0.037 440,000 15,880 0.0361 0.740 0.720 0.760 0.700 0.740 22,000 0.7218 0.00%
2020-01-21 0 0.037 0.036 0.038 0.035 0.037 1,160,000 41,080 0.0354 0.740 0.720 0.760 0.700 0.740 58,000 0.7083 5.71%
2020-01-20 0 0.035 0.035 0.036 0.035 0.036 560,000 19,640 0.0351 0.700 0.700 0.720 0.700 0.720 28,000 0.7014 -5.41%
2020-01-17 0 0.037 0.034 0.038 0.034 0.037 2,900,000 102,020 0.0352 0.740 0.680 0.760 0.680 0.740 145,000 0.7036 2.78%
2020-01-16 0 0.036 0.036 0.038 0.036 0.036 40,000 1,440 0.0360 0.720 0.720 0.760 0.720 0.720 2,000 0.7200 -5.26%
2020-01-15 0 0.038 0.036 0.039 - - 0 0 - 0.760 0.720 0.780 - - 0 - 0.00%
2020-01-14 0 0.038 0.036 0.039 0.038 0.038 340,000 12,920 0.0380 0.760 0.720 0.780 0.760 0.760 17,000 0.7600 0.00%
2020-01-13 0 0.038 0.038 0.039 0.036 0.038 1,760,000 66,840 0.0380 0.760 0.760 0.780 0.720 0.760 88,000 0.7595 5.56%
2020-01-10 0 0.036 0.036 0.039 - - 0 0 - 0.720 0.720 0.780 - - 0 - 0.00%
2020-01-09 0 0.036 0.036 0.039 0.035 0.038 1,060,000 38,260 0.0361 0.720 0.720 0.780 0.700 0.760 53,000 0.7219 -7.69%
2020-01-08 0 0.039 0.037 0.039 - - 0 0 - 0.780 0.740 0.780 - - 0 - -2.50%
2020-01-07 0 0.040 0.038 0.040 0.040 0.043 540,000 22,260 0.0412 0.800 0.760 0.800 0.800 0.860 27,000 0.8244 -4.76%
2020-01-06 0 0.042 0.040 0.042 0.039 0.042 1,820,000 73,920 0.0406 0.840 0.800 0.840 0.780 0.840 91,000 0.8123 10.53%
2020-01-03 0 0.038 0.036 0.038 0.036 0.038 340,000 12,560 0.0369 0.760 0.720 0.760 0.720 0.760 17,000 0.7388 8.57%
2020-01-02 0 0.035 0.035 0.037 0.035 0.036 160,000 5,740 0.0359 0.700 0.700 0.740 0.700 0.720 8,000 0.7175 -5.41%
2019-12-31 0 0.037 0.037 0.038 0.036 0.040 520,000 20,600 0.0396 0.740 0.740 0.760 0.720 0.800 26,000 0.7923 5.71%
2019-12-30 0 0.035 0.035 0.037 - - 0 0 - 0.700 0.700 0.740 - - 0 - 0.00%
2019-12-27 0 0.035 0.035 0.039 0.035 0.035 40,000 1,400 0.0350 0.700 0.700 0.780 0.700 0.700 2,000 0.7000 0.00%
2019-12-24 0 0.035 0.034 0.038 - - 0 0 - 0.700 0.680 0.760 - - 0 - 0.00%
2019-12-23 0 0.035 0.035 0.038 0.035 0.035 20,000 700 0.0350 0.700 0.700 0.760 0.700 0.700 1,000 0.7000 0.00%
2019-12-20 0 0.035 0.034 0.037 0.035 0.035 80,000 2,800 0.0350 0.700 0.680 0.740 0.700 0.700 4,000 0.7000 0.00%
2019-12-19 0 0.035 0.035 0.036 0.035 0.035 40,000 1,400 0.0350 0.700 0.700 0.720 0.700 0.700 2,000 0.7000 0.00%
2019-12-18 0 0.035 0.034 0.038 0.035 0.035 80,000 2,800 0.0350 0.700 0.680 0.760 0.700 0.700 4,000 0.7000 0.00%
2019-12-17 0 0.035 0.035 0.039 0.034 0.035 400,000 13,920 0.0348 0.700 0.700 0.780 0.680 0.700 20,000 0.6960 0.00%
2019-12-16 0 0.035 0.035 0.040 0.035 0.036 320,000 11,240 0.0351 0.700 0.700 0.800 0.700 0.720 16,000 0.7025 0.00%
2019-12-13 0 0.035 0.035 0.037 - - 0 0 - 0.700 0.700 0.740 - - 0 - 0.00%
2019-12-12 0 0.035 0.035 0.037 0.035 0.037 480,000 17,640 0.0368 0.700 0.700 0.740 0.700 0.740 24,000 0.7350 0.00%
2019-12-11 0 0.035 0.035 0.040 0.035 0.035 260,000 9,100 0.0350 0.700 0.700 0.800 0.700 0.700 13,000 0.7000 0.00%
2019-12-10 0 0.035 0.034 0.040 - - 0 0 - 0.700 0.680 0.800 - - 0 - 0.00%
2019-12-09 0 0.035 0.035 0.040 0.035 0.035 1,300,000 45,500 0.0350 0.700 0.700 0.800 0.700 0.700 65,000 0.7000 0.00%
2019-12-06 0 0.035 0.035 0.037 0.035 0.035 40,000 1,400 0.0350 0.700 0.700 0.740 0.700 0.700 2,000 0.7000 0.00%
2019-12-05 0 0.035 0.035 0.039 - - 0 0 - 0.700 0.700 0.780 - - 0 - 0.00%
2019-12-04 0 0.035 0.035 0.038 0.035 0.036 540,000 19,100 0.0354 0.700 0.700 0.760 0.700 0.720 27,000 0.7074 -5.41%
2019-12-03 0 0.037 0.037 0.038 0.034 0.037 2,540,000 93,120 0.0367 0.740 0.740 0.760 0.680 0.740 127,000 0.7332 2.78%
2019-12-02 0 0.036 0.036 0.040 0.034 0.035 140,000 4,920 0.0351 0.720 0.720 0.800 0.680 0.700 7,000 0.7029 2.86%
2019-11-29 0 0.035 0.035 0.036 0.035 0.037 140,000 5,040 0.0360 0.700 0.700 0.720 0.700 0.740 7,000 0.7200 -5.41%
2019-11-28 0 0.037 0.037 0.040 0.037 0.040 840,000 33,160 0.0395 0.740 0.740 0.800 0.740 0.800 42,000 0.7895 0.00%
2019-11-27 0 0.037 0.037 0.039 0.037 0.037 140,000 5,180 0.0370 0.740 0.740 0.780 0.740 0.740 7,000 0.7400 -2.63%
2019-11-26 0 0.038 0.037 0.040 0.036 0.040 4,560,000 176,220 0.0386 0.760 0.740 0.800 0.720 0.800 228,000 0.7729 8.57%
2019-11-25 0 0.035 0.035 0.039 0.033 0.035 2,460,000 84,940 0.0345 0.700 0.700 0.780 0.660 0.700 123,000 0.6906 -2.78%
2019-11-22 0 0.036 0.036 0.038 - - 0 0 - 0.720 0.720 0.760 - - 0 - 0.00%
2019-11-21 0 0.036 0.034 0.037 0.036 0.036 540,000 19,440 0.0360 0.720 0.680 0.740 0.720 0.720 27,000 0.7200 0.00%
2019-11-20 0 0.036 0.036 0.038 - - 0 0 - 0.720 0.720 0.760 - - 0 - 2.86%
2019-11-19 0 0.035 0.035 0.037 0.035 0.035 40,000 1,400 0.0350 0.700 0.700 0.740 0.700 0.700 2,000 0.7000 -5.41%
2019-11-18 0 0.037 0.035 0.038 0.035 0.037 400,000 14,200 0.0355 0.740 0.700 0.760 0.700 0.740 20,000 0.7100 5.71%
2019-11-15 0 0.035 0.035 0.038 - - 160,000 5,600 0.0350 0.700 0.700 0.760 - - 8,000 0.7000 0.00%
2019-11-14 0 0.035 0.035 0.038 0.035 0.035 220,000 7,700 0.0350 0.700 0.700 0.760 0.700 0.700 11,000 0.7000 0.00%
2019-11-13 0 0.035 0.035 0.038 0.035 0.036 660,000 23,600 0.0358 0.700 0.700 0.760 0.700 0.720 33,000 0.7152 -10.26%
2019-11-12 0 0.039 0.038 0.039 0.037 0.039 620,000 23,060 0.0372 0.780 0.760 0.780 0.740 0.780 31,000 0.7439 5.41%
2019-11-11 0 0.037 0.037 0.039 0.037 0.037 20,000 740 0.0370 0.740 0.740 0.780 0.740 0.740 1,000 0.7400 -2.63%
2019-11-08 0 0.038 0.038 0.039 0.038 0.038 20,000 760 0.0380 0.760 0.760 0.780 0.760 0.760 1,000 0.7600 0.00%
2019-11-07 0 0.038 0.036 0.039 0.035 0.038 580,000 21,240 0.0366 0.760 0.720 0.780 0.700 0.760 29,000 0.7324 8.57%
2019-11-06 0 0.035 0.035 0.038 - - 0 0 - 0.700 0.700 0.760 - - 0 - 0.00%
2019-11-05 0 0.035 0.035 0.038 0.035 0.036 1,340,000 48,140 0.0359 0.700 0.700 0.760 0.700 0.720 67,000 0.7185 -2.78%
2019-11-04 0 0.036 0.035 0.039 0.035 0.037 5,180,000 190,620 0.0368 0.720 0.700 0.780 0.700 0.740 259,000 0.7360 -2.70%
2019-11-01 0 0.037 0.037 0.039 0.037 0.037 800,000 29,600 0.0370 0.740 0.740 0.780 0.740 0.740 40,000 0.7400 0.00%
2019-10-31 0 0.037 0.036 0.038 0.037 0.037 40,000 1,480 0.0370 0.740 0.720 0.760 0.740 0.740 2,000 0.7400 2.78%
2019-10-30 0 0.036 0.036 0.038 - - 0 0 - 0.720 0.720 0.760 - - 0 - 0.00%
2019-10-29 0 0.036 0.036 0.039 0.036 0.036 20,000 720 0.0360 0.720 0.720 0.780 0.720 0.720 1,000 0.7200 0.00%
2019-10-28 0 0.036 0.036 0.039 0.035 0.035 100,000 3,500 0.0350 0.720 0.720 0.780 0.700 0.700 5,000 0.7000 0.00%
2019-10-25 0 0.036 0.036 0.039 0.034 0.038 360,000 13,420 0.0373 0.720 0.720 0.780 0.680 0.760 18,000 0.7456 -5.26%
2019-10-24 0 0.038 0.035 0.039 0.038 0.038 200,000 7,600 0.0380 0.760 0.700 0.780 0.760 0.760 10,000 0.7600 2.70%
2019-10-23 0 0.037 0.034 0.038 0.037 0.037 500,000 18,500 0.0370 0.740 0.680 0.760 0.740 0.740 25,000 0.7400 0.00%
2019-10-22 0 0.037 0.034 0.037 0.034 0.037 1,100,000 37,620 0.0342 0.740 0.680 0.740 0.680 0.740 55,000 0.6840 2.78%
2019-10-21 0 0.036 0.034 0.037 0.036 0.036 600,000 21,600 0.0360 0.720 0.680 0.740 0.720 0.720 30,000 0.7200 -2.70%
2019-10-18 0 0.037 0.034 0.038 0.036 0.037 100,000 3,620 0.0362 0.740 0.680 0.760 0.720 0.740 5,000 0.7240 8.82%
2019-10-17 0 0.034 0.033 0.038 0.033 0.036 1,680,000 58,700 0.0349 0.680 0.660 0.760 0.660 0.720 84,000 0.6988 -2.86%
2019-10-16 0 0.035 0.035 0.038 0.035 0.038 3,560,000 129,820 0.0365 0.700 0.700 0.760 0.700 0.760 178,000 0.7293 -2.78%
2019-10-15 0 0.036 0.036 0.040 0.036 0.040 1,480,000 57,000 0.0385 0.720 0.720 0.800 0.720 0.800 74,000 0.7703 -5.26%
2019-10-14 0 0.038 0.037 0.040 0.038 0.039 1,220,000 46,400 0.0380 0.760 0.740 0.800 0.760 0.780 61,000 0.7607 -7.32%
2019-10-11 0 0.041 0.037 0.045 0.038 0.041 2,480,000 96,700 0.0390 0.820 0.740 0.900 0.760 0.820 124,000 0.7798 2.50%
2019-10-10 0 0.040 0.039 0.043 0.040 0.040 420,000 16,800 0.0400 0.800 0.780 0.860 0.800 0.800 21,000 0.8000 0.00%
2019-10-09 0 0.040 0.039 0.044 0.039 0.040 420,000 16,680 0.0397 0.800 0.780 0.880 0.780 0.800 21,000 0.7943 0.00%
2019-10-08 0 0.040 0.038 0.043 - - 0 0 - 0.800 0.760 0.860 - - 0 - 0.00%
2019-10-04 0 0.040 0.042 0.043 0.040 0.040 40,000 1,600 0.0400 0.800 0.840 0.860 0.800 0.800 2,000 0.8000 0.00%
2019-10-03 0 0.040 0.040 0.043 0.038 0.040 1,060,000 41,320 0.0390 0.800 0.800 0.860 0.760 0.800 53,000 0.7796 0.00%
2019-10-02 0 0.040 0.038 0.040 0.040 0.040 240,000 9,600 0.0400 0.800 0.760 0.800 0.800 0.800 12,000 0.8000 0.00%
2019-09-30 0 0.040 0.038 0.040 0.039 0.040 1,440,000 57,300 0.0398 0.800 0.760 0.800 0.780 0.800 72,000 0.7958 0.00%
2019-09-27 0 0.040 0.038 0.040 0.040 0.040 500,000 20,000 0.0400 0.800 0.760 0.800 0.800 0.800 25,000 0.8000 0.00%
2019-09-26 0 0.040 0.041 0.042 0.039 0.039 20,000 780 0.0390 0.800 0.820 0.840 0.780 0.780 1,000 0.7800 0.00%
2019-09-25 0 0.040 0.042 0.043 0.038 0.043 940,000 38,140 0.0406 0.800 0.840 0.860 0.760 0.860 47,000 0.8115 0.00%
2019-09-24 0 0.040 0.042 0.043 0.040 0.040 60,000 2,400 0.0400 0.800 0.840 0.860 0.800 0.800 3,000 0.8000 0.00%
2019-09-23 0 0.040 0.040 0.045 - - 0 0 - 0.800 0.800 0.900 - - 0 - 0.00%
2019-09-20 0 0.040 0.040 0.045 0.040 0.044 60,000 2,580 0.0430 0.800 0.800 0.900 0.800 0.880 3,000 0.8600 -13.04%
2019-09-19 0 0.046 0.039 0.046 0.043 0.046 1,900,000 85,740 0.0451 0.920 0.780 0.920 0.860 0.920 95,000 0.9025 6.98%
2019-09-18 0 0.043 0.041 0.043 0.041 0.043 580,000 23,860 0.0411 0.860 0.820 0.860 0.820 0.860 29,000 0.8228 4.88%
2019-09-17 0 0.041 0.040 0.042 0.041 0.041 920,000 37,720 0.0410 0.820 0.800 0.840 0.820 0.820 46,000 0.8200 2.50%
2019-09-16 0 0.040 0.038 0.042 0.040 0.040 180,000 7,200 0.0400 0.800 0.760 0.840 0.800 0.800 9,000 0.8000 -4.76%
2019-09-13 0 0.042 0.038 0.042 0.038 0.042 40,000 1,600 0.0400 0.840 0.760 0.840 0.760 0.840 2,000 0.8000 2.44%
2019-09-12 0 0.041 0.038 0.042 - - 0 0 - 0.820 0.760 0.840 - - 0 - 0.00%
2019-09-11 0 0.041 0.038 0.042 0.041 0.041 40,000 1,640 0.0410 0.820 0.760 0.840 0.820 0.820 2,000 0.8200 5.13%
2019-09-10 0 0.039 0.038 0.041 - - 0 0 - 0.780 0.760 0.820 - - 0 - 0.00%
2019-09-09 0 0.039 0.038 0.041 0.039 0.039 40,000 1,560 0.0390 0.780 0.760 0.820 0.780 0.780 2,000 0.7800 -4.88%
2019-09-06 0 0.041 0.038 0.042 - - 0 0 - 0.820 0.760 0.840 - - 0 - 0.00%
2019-09-05 0 0.041 0.038 0.042 - - 0 0 - 0.820 0.760 0.840 - - 0 - 0.00%
2019-09-04 0 0.041 0.037 0.043 0.041 0.041 100,000 4,100 0.0410 0.820 0.740 0.860 0.820 0.820 5,000 0.8200 0.00%
2019-09-03 0 0.041 0.038 0.041 0.038 0.041 2,980,000 113,660 0.0381 0.820 0.760 0.820 0.760 0.820 149,000 0.7628 2.50%
2019-09-02 0 0.040 0.037 0.040 0.039 0.040 840,000 33,240 0.0396 0.800 0.740 0.800 0.780 0.800 42,000 0.7914 -4.76%
2019-08-30 0 0.042 0.041 0.043 0.040 0.042 240,000 9,780 0.0408 0.840 0.820 0.860 0.800 0.840 12,000 0.8150 2.44%
2019-08-29 0 0.041 0.041 0.043 0.041 0.041 40,000 1,640 0.0410 0.820 0.820 0.860 0.820 0.820 2,000 0.8200 -2.38%
2019-08-28 0 0.042 0.040 0.043 0.040 0.043 180,000 7,580 0.0421 0.840 0.800 0.860 0.800 0.860 9,000 0.8422 -2.33%
2019-08-27 0 0.043 0.042 0.043 0.040 0.043 3,900,000 163,180 0.0418 0.860 0.840 0.860 0.800 0.860 195,000 0.8368 7.50%
2019-08-26 0 0.040 0.039 0.041 0.038 0.041 6,880,000 279,240 0.0406 0.800 0.780 0.820 0.760 0.820 344,000 0.8117 -2.44%
2019-08-23 0 0.041 0.041 0.044 0.041 0.046 28,680,000 1,248,540 0.0435 0.820 0.820 0.880 0.820 0.920 1,434,000 0.8707 -12.77%
2019-08-22 0 0.047 0.047 0.049 0.040 0.050 28,880,000 1,338,360 0.0463 0.940 0.940 0.980 0.800 1.000 1,444,000 0.9268 -7.84%
2019-08-21 0 0.051 0.049 0.054 0.051 0.053 60,000 3,140 0.0523 1.020 0.980 1.080 1.020 1.060 3,000 1.0467 -3.77%
2019-08-20 0 0.053 0.051 0.054 0.053 0.053 20,000 1,060 0.0530 1.060 1.020 1.080 1.060 1.060 1,000 1.0600 0.00%
2019-08-19 0 0.053 0.050 0.054 0.051 0.056 3,540,000 192,600 0.0544 1.060 1.000 1.080 1.020 1.120 177,000 1.0881 12.77%
2019-08-16 0 0.047 0.047 0.053 0.047 0.052 1,760,000 89,880 0.0511 0.940 0.940 1.060 0.940 1.040 88,000 1.0214 -2.08%
2019-08-15 0 0.048 0.048 0.052 0.045 0.051 2,120,000 107,700 0.0508 0.960 0.960 1.040 0.900 1.020 106,000 1.0160 -7.69%
2019-08-14 0 0.052 0.048 0.052 - - 0 0 - 1.040 0.960 1.040 - - 0 - 0.00%
2019-08-13 0 0.052 0.049 0.052 - - 0 0 - 1.040 0.980 1.040 - - 0 - 0.00%
2019-08-12 0 0.052 0.048 0.051 0.048 0.053 140,000 7,020 0.0501 1.040 0.960 1.020 0.960 1.060 7,000 1.0029 4.00%
2019-08-09 0 0.050 0.049 0.054 0.050 0.058 1,940,000 105,100 0.0542 1.000 0.980 1.080 1.000 1.160 97,000 1.0835 -1.96%
2019-08-08 0 0.051 0.049 0.053 0.049 0.052 280,000 14,260 0.0509 1.020 0.980 1.060 0.980 1.040 14,000 1.0186 2.00%
2019-08-07 0 0.050 0.048 0.051 0.047 0.050 740,000 35,160 0.0475 1.000 0.960 1.020 0.940 1.000 37,000 0.9503 -1.96%
2019-08-06 0 0.051 0.051 0.055 0.048 0.049 580,000 27,980 0.0482 1.020 1.020 1.100 0.960 0.980 29,000 0.9648 4.08%
2019-08-05 0 0.049 0.049 0.052 0.049 0.050 1,020,000 50,020 0.0490 0.980 0.980 1.040 0.980 1.000 51,000 0.9808 -5.77%
2019-08-02 0 0.052 0.049 0.053 0.052 0.052 1,020,000 53,040 0.0520 1.040 0.980 1.060 1.040 1.040 51,000 1.0400 -5.45%
2019-08-01 0 0.055 0.050 0.055 0.049 0.055 1,400,000 72,820 0.0520 1.100 1.000 1.100 0.980 1.100 70,000 1.0403 3.77%
2019-07-31 0 0.053 0.047 0.053 0.053 0.053 20,000 1,060 0.0530 1.060 0.940 1.060 1.060 1.060 1,000 1.0600 3.92%
2019-07-30 0 0.051 0.050 0.052 0.049 0.051 100,000 5,000 0.0500 1.020 1.000 1.040 0.980 1.020 5,000 1.0000 2.00%
2019-07-29 0 0.050 0.049 0.055 - - 0 0 - 1.000 0.980 1.100 - - 0 - 0.00%
2019-07-26 0 0.050 0.050 0.053 0.050 0.050 40,000 2,000 0.0500 1.000 1.000 1.060 1.000 1.000 2,000 1.0000 0.00%
2019-07-25 0 0.050 0.050 0.054 - - 0 0 - 1.000 1.000 1.080 - - 0 - 0.00%
2019-07-24 0 0.050 0.050 0.054 0.050 0.050 300,000 15,000 0.0500 1.000 1.000 1.080 1.000 1.000 15,000 1.0000 0.00%
2019-07-23 0 0.050 0.050 0.054 - - 0 0 - 1.000 1.000 1.080 - - 0 - 0.00%
2019-07-22 0 0.050 0.050 0.052 0.049 0.050 420,000 20,920 0.0498 1.000 1.000 1.040 0.980 1.000 21,000 0.9962 0.00%
2019-07-19 0 0.050 0.049 0.055 0.049 0.053 920,000 46,900 0.0510 1.000 0.980 1.100 0.980 1.060 46,000 1.0196 -9.09%
2019-07-18 0 0.055 0.054 0.055 - - 0 0 - 1.100 1.080 1.100 - - 0 - 0.00%
2019-07-17 0 0.055 0.053 0.056 0.052 0.059 3,600,000 192,460 0.0535 1.100 1.060 1.120 1.040 1.180 180,000 1.0692 10.00%
2019-07-16 0 0.050 0.050 0.053 0.050 0.050 240,000 12,000 0.0500 1.000 1.000 1.060 1.000 1.000 12,000 1.0000 -1.96%
2019-07-15 0 0.051 0.050 0.053 0.051 0.051 20,000 1,020 0.0510 1.020 1.000 1.060 1.020 1.020 1,000 1.0200 2.00%
2019-07-12 0 0.050 0.049 0.054 - - 0 0 - 1.000 0.980 1.080 - - 0 - 0.00%
2019-07-11 0 0.050 0.050 0.053 0.050 0.050 20,000 1,000 0.0500 1.000 1.000 1.060 1.000 1.000 1,000 1.0000 -1.96%
2019-07-10 0 0.051 0.051 0.054 0.050 0.051 60,000 3,040 0.0507 1.020 1.020 1.080 1.000 1.020 3,000 1.0133 2.00%
2019-07-09 0 0.050 0.050 0.053 0.049 0.051 560,000 28,200 0.0504 1.000 1.000 1.060 0.980 1.020 28,000 1.0071 0.00%
2019-07-08 0 0.050 0.050 0.054 0.050 0.050 60,000 3,000 0.0500 1.000 1.000 1.080 1.000 1.000 3,000 1.0000 0.00%
2019-07-05 0 0.050 0.050 0.054 0.050 0.050 20,000 1,000 0.0500 1.000 1.000 1.080 1.000 1.000 1,000 1.0000 -7.41%
2019-07-04 0 0.054 0.053 0.058 0.049 0.054 3,420,000 184,460 0.0539 1.080 1.060 1.160 0.980 1.080 171,000 1.0787 10.20%
2019-07-03 0 0.049 0.049 0.058 0.049 0.049 340,000 16,660 0.0490 0.980 0.980 1.160 0.980 0.980 17,000 0.9800 0.00%
2019-07-02 0 0.049 0.049 0.054 0.049 0.049 300,000 14,700 0.0490 0.980 0.980 1.080 0.980 0.980 15,000 0.9800 -3.92%
2019-06-28 0 0.051 0.050 0.053 0.051 0.051 200,000 10,380 0.0519 1.020 1.000 1.060 1.020 1.020 10,000 1.0380 0.00%
2019-06-27 0 0.051 0.051 0.055 0.050 0.051 380,000 19,020 0.0501 1.020 1.020 1.100 1.000 1.020 19,000 1.0011 0.00%
2019-06-26 0 0.051 0.050 0.055 0.051 0.051 20,000 1,020 0.0510 1.020 1.000 1.100 1.020 1.020 1,000 1.0200 4.08%
2019-06-25 0 0.049 0.049 0.057 0.049 0.050 700,000 35,040 0.0501 0.980 0.980 1.140 0.980 1.000 35,000 1.0011 -14.04%
2019-06-24 0 0.057 0.057 0.058 - - 0 0 - 1.140 1.140 1.160 - - 0 - 3.64%
2019-06-21 0 0.055 0.055 0.060 0.053 0.053 20,000 1,060 0.0530 1.100 1.100 1.200 1.060 1.060 1,000 1.0600 3.77%
2019-06-20 0 0.053 0.046 0.053 0.053 0.053 20,000 1,060 0.0530 1.060 0.920 1.060 1.060 1.060 1,000 1.0600 0.00%
2019-06-19 0 0.053 0.046 0.057 0.052 0.053 1,280,000 67,820 0.0530 1.060 0.920 1.140 1.040 1.060 64,000 1.0597 0.00%
2019-06-18 0 0.053 0.046 0.053 - - 0 0 - 1.060 0.920 1.060 - - 0 - 0.00%
2019-06-17 0 0.053 0.046 0.057 0.052 0.053 480,000 24,980 0.0520 1.060 0.920 1.140 1.040 1.060 24,000 1.0408 0.00%
2019-06-14 0 0.053 0.049 0.053 - - 0 0 - 1.060 0.980 1.060 - - 0 - 0.00%
2019-06-13 0 0.053 0.052 0.056 0.053 0.053 440,000 23,320 0.0530 1.060 1.040 1.120 1.060 1.060 22,000 1.0600 -7.02%
2019-06-12 0 0.057 0.051 0.060 0.050 0.057 100,000 5,200 0.0520 1.140 1.020 1.200 1.000 1.140 5,000 1.0400 0.00%
2019-06-11 0 0.057 0.052 0.057 - - 0 0 - 1.140 1.040 1.140 - - 0 - 0.00%
2019-06-10 0 0.057 0.049 0.057 0.058 0.058 20,000 1,160 0.0580 1.140 0.980 1.140 1.160 1.160 1,000 1.1600 11.76%
2019-06-06 0 0.051 0.048 0.055 0.044 0.051 220,000 10,660 0.0485 1.020 0.960 1.100 0.880 1.020 11,000 0.9691 0.00%
2019-06-05 0 0.051 0.050 0.055 0.050 0.051 60,000 3,040 0.0507 1.020 1.000 1.100 1.000 1.020 3,000 1.0133 2.00%
2019-06-04 0 0.050 0.046 0.055 0.050 0.050 2,000,000 100,000 0.0500 1.000 0.920 1.100 1.000 1.000 100,000 1.0000 0.00%
2019-06-03 0 0.050 0.048 0.050 - - 0 0 - 1.000 0.960 1.000 - - 0 - -9.09%
2019-05-31 0 0.055 0.048 0.060 0.053 0.055 60,000 3,260 0.0543 1.100 0.960 1.200 1.060 1.100 3,000 1.0867 3.77%
2019-05-30 0 0.053 0.047 0.060 0.053 0.053 1,800,000 95,400 0.0530 1.060 0.940 1.200 1.060 1.060 90,000 1.0600 0.00%
2019-05-29 0 0.053 0.051 0.054 0.053 0.053 140,000 7,420 0.0530 1.060 1.020 1.080 1.060 1.060 7,000 1.0600 0.00%
2019-05-28 0 0.053 0.048 0.054 0.053 0.053 200,000 10,600 0.0530 1.060 0.960 1.080 1.060 1.060 10,000 1.0600 -1.85%
2019-05-27 0 0.054 0.050 0.054 0.050 0.054 420,000 22,180 0.0528 1.080 1.000 1.080 1.000 1.080 21,000 1.0562 8.00%
2019-05-24 0 0.050 0.049 0.050 0.050 0.050 40,000 2,000 0.0500 1.000 0.980 1.000 1.000 1.000 2,000 1.0000 0.00%
2019-05-23 0 0.050 0.049 0.052 0.050 0.050 180,000 9,060 0.0503 1.000 0.980 1.040 1.000 1.000 9,000 1.0067 -1.96%
2019-05-22 0 0.051 0.051 0.052 0.048 0.053 1,000,000 51,840 0.0518 1.020 1.020 1.040 0.960 1.060 50,000 1.0368 -3.77%
2019-05-21 0 0.053 0.049 0.054 0.041 0.053 2,560,000 120,780 0.0472 1.060 0.980 1.080 0.820 1.060 128,000 0.9436 0.00%
2019-05-20 0 0.053 0.053 0.056 0.051 0.053 700,000 36,420 0.0520 1.060 1.060 1.120 1.020 1.060 35,000 1.0406 1.92%
2019-05-17 0 0.052 0.052 0.058 0.051 0.056 1,960,000 103,800 0.0530 1.040 1.040 1.160 1.020 1.120 98,000 1.0592 -1.89%
2019-05-16 0 0.053 0.052 0.058 0.053 0.053 100,000 5,300 0.0530 1.060 1.040 1.160 1.060 1.060 5,000 1.0600 -1.85%
2019-05-15 0 0.054 0.053 0.058 0.054 0.054 20,000 1,080 0.0540 1.080 1.060 1.160 1.080 1.080 1,000 1.0800 1.89%
2019-05-14 0 0.053 0.053 0.058 0.053 0.057 40,000 2,200 0.0550 1.060 1.060 1.160 1.060 1.140 2,000 1.1000 -7.02%
2019-05-10 0 0.057 0.053 0.059 0.052 0.057 120,000 6,340 0.0528 1.140 1.060 1.180 1.040 1.140 6,000 1.0567 5.56%
2019-05-09 0 0.054 0.054 0.059 0.054 0.054 200,000 10,800 0.0540 1.080 1.080 1.180 1.080 1.080 10,000 1.0800 -6.90%
2019-05-08 0 0.058 0.056 0.061 0.058 0.058 100,000 5,800 0.0580 1.160 1.120 1.220 1.160 1.160 5,000 1.1600 -4.92%
2019-05-07 0 0.061 0.060 0.062 0.060 0.062 1,560,000 95,160 0.0610 1.220 1.200 1.240 1.200 1.240 78,000 1.2200 -7.58%
2019-05-06 0 0.066 0.056 0.066 0.059 0.066 900,000 55,760 0.0620 1.320 1.120 1.320 1.180 1.320 45,000 1.2391 11.86%
2019-05-03 0 0.059 0.058 0.065 0.057 0.059 840,000 48,700 0.0580 1.180 1.160 1.300 1.140 1.180 42,000 1.1595 -1.67%
2019-05-02 0 0.060 0.058 0.061 0.055 0.060 2,440,000 142,240 0.0583 1.200 1.160 1.220 1.100 1.200 122,000 1.1659 0.00%
2019-04-30 0 0.060 0.058 0.064 - - 0 0 - 1.200 1.160 1.280 - - 0 - 0.00%
2019-04-29 0 0.060 0.059 0.062 0.059 0.062 1,240,000 74,340 0.0600 1.200 1.180 1.240 1.180 1.240 62,000 1.1990 3.45%
2019-04-26 0 0.058 0.056 0.059 0.055 0.067 8,820,000 511,140 0.0580 1.160 1.120 1.180 1.100 1.340 441,000 1.1590 -6.45%
2019-04-25 0 0.062 0.061 0.065 0.061 0.062 700,000 43,440 0.0621 1.240 1.220 1.300 1.220 1.240 35,000 1.2411 0.00%
2019-04-24 0 0.062 0.062 0.064 0.060 0.063 1,340,000 82,520 0.0616 1.240 1.240 1.280 1.200 1.260 67,000 1.2316 0.00%
2019-04-23 0 0.062 0.062 0.065 0.062 0.064 2,260,000 140,960 0.0624 1.240 1.240 1.300 1.240 1.280 113,000 1.2474 -1.59%
2019-04-18 0 0.063 0.062 0.064 0.062 0.064 2,500,000 157,120 0.0628 1.260 1.240 1.280 1.240 1.280 125,000 1.2570 -3.08%
2019-04-17 0 0.065 0.063 0.065 0.061 0.073 13,660,000 937,320 0.0686 1.300 1.260 1.300 1.220 1.460 683,000 1.3724 0.00%
2019-04-16 0 0.065 0.062 0.066 0.055 0.067 3,900,000 248,660 0.0638 1.300 1.240 1.320 1.100 1.340 195,000 1.2752 6.56%
2019-04-15 0 0.061 0.061 0.063 0.060 0.063 2,540,000 159,540 0.0628 1.220 1.220 1.260 1.200 1.260 127,000 1.2562 -1.61%
2019-04-12 0 0.062 0.062 0.063 0.060 0.064 3,640,000 226,880 0.0623 1.240 1.240 1.260 1.200 1.280 182,000 1.2466 -3.13%
2019-04-11 0 0.064 0.062 0.064 0.061 0.075 2,760,000 175,860 0.0637 1.280 1.240 1.280 1.220 1.500 138,000 1.2743 4.92%
2019-04-10 0 0.061 0.061 0.063 0.061 0.065 3,760,000 236,760 0.0630 1.220 1.220 1.260 1.220 1.300 188,000 1.2594 -3.17%
2019-04-09 0 0.063 0.061 0.063 0.060 0.074 7,780,000 505,020 0.0649 1.260 1.220 1.260 1.200 1.480 389,000 1.2983 -3.08%
2019-04-08 0 0.065 0.064 0.065 0.056 0.065 14,520,000 900,080 0.0620 1.300 1.280 1.300 1.120 1.300 726,000 1.2398 20.37%
2019-04-04 0 0.054 0.054 0.056 0.054 0.057 2,360,000 130,280 0.0552 1.080 1.080 1.120 1.080 1.140 118,000 1.1041 0.00%
2019-04-03 0 0.054 0.054 0.055 0.053 0.054 600,000 32,100 0.0535 1.080 1.080 1.100 1.060 1.080 30,000 1.0700 1.89%
2019-04-02 0 0.053 0.053 0.055 0.050 0.055 2,180,000 117,820 0.0540 1.060 1.060 1.100 1.000 1.100 109,000 1.0809 3.92%
2019-04-01 0 0.051 0.051 0.052 0.051 0.054 740,000 38,040 0.0514 1.020 1.020 1.040 1.020 1.080 37,000 1.0281 0.00%
2019-03-29 0 0.051 0.051 0.054 0.051 0.052 1,380,000 71,020 0.0515 1.020 1.020 1.080 1.020 1.040 69,000 1.0293 -1.92%
2019-03-28 0 0.052 0.051 0.055 0.052 0.056 3,622,000 195,148 0.0539 1.040 1.020 1.100 1.040 1.120 181,100 1.0776 1.96%
2019-03-27 0 0.051 0.051 0.053 - - 0 0 - 1.020 1.020 1.060 - - 0 - 0.00%
2019-03-26 0 0.051 0.050 0.052 0.050 0.051 1,720,000 87,700 0.0510 1.020 1.000 1.040 1.000 1.020 86,000 1.0198 2.00%
2019-03-25 0 0.050 0.050 0.051 0.050 0.051 2,060,000 104,260 0.0506 1.000 1.000 1.020 1.000 1.020 103,000 1.0122 -3.85%
2019-03-22 0 0.052 0.051 0.054 0.052 0.054 1,220,000 64,620 0.0530 1.040 1.020 1.080 1.040 1.080 61,000 1.0593 -1.89%
2019-03-21 0 0.053 0.051 0.054 0.050 0.054 5,900,000 301,780 0.0511 1.060 1.020 1.080 1.000 1.080 295,000 1.0230 1.92%
2019-03-20 0 0.052 0.051 0.052 0.045 0.057 8,700,000 460,240 0.0529 1.040 1.020 1.040 0.900 1.140 435,000 1.0580 15.56%
2019-03-19 0 0.045 0.045 0.047 0.043 0.045 1,300,000 58,180 0.0448 0.900 0.900 0.940 0.860 0.900 65,000 0.8951 -2.17%
2019-03-18 0 0.046 0.044 0.046 0.046 0.047 960,000 44,420 0.0463 0.920 0.880 0.920 0.920 0.940 48,000 0.9254 -6.12%
2019-03-15 0 0.049 0.049 0.050 0.045 0.049 8,800,000 411,180 0.0467 0.980 0.980 1.000 0.900 0.980 440,000 0.9345 0.00%
2019-03-14 0 0.049 0.049 0.052 0.049 0.055 5,840,000 308,880 0.0529 0.980 0.980 1.040 0.980 1.100 292,000 1.0578 -2.00%
2019-03-13 0 0.050 0.049 0.050 0.041 0.051 11,620,000 558,680 0.0481 1.000 0.980 1.000 0.820 1.020 581,000 0.9616 21.95%
2019-03-12 0 0.041 0.041 0.044 0.040 0.044 1,500,000 61,820 0.0412 0.820 0.820 0.880 0.800 0.880 75,000 0.8243 -2.38%
2019-03-11 0 0.042 0.040 0.042 0.042 0.042 260,000 10,760 0.0414 0.840 0.800 0.840 0.840 0.840 13,000 0.8277 0.00%
2019-03-08 0 0.042 0.041 0.043 0.041 0.042 1,780,000 74,280 0.0417 0.840 0.820 0.860 0.820 0.840 89,000 0.8346 0.00%
2019-03-07 0 0.042 0.042 0.044 0.040 0.042 1,520,000 63,700 0.0419 0.840 0.840 0.880 0.800 0.840 76,000 0.8382 0.00%
2019-03-06 0 0.042 0.041 0.042 0.040 0.042 100,000 4,160 0.0416 0.840 0.820 0.840 0.800 0.840 5,000 0.8320 5.00%
2019-03-05 0 0.040 0.040 0.041 0.040 0.042 2,220,000 89,600 0.0404 0.800 0.800 0.820 0.800 0.840 111,000 0.8072 0.00%
2019-03-04 0 0.040 0.039 0.042 0.040 0.042 2,220,000 89,840 0.0405 0.800 0.780 0.840 0.800 0.840 111,000 0.8094 0.00%
2019-03-01 0 0.040 0.040 0.042 0.040 0.040 120,000 4,800 0.0400 0.800 0.800 0.840 0.800 0.800 6,000 0.8000 0.00%
2019-02-28 0 0.040 0.040 0.042 0.040 0.041 1,020,000 41,500 0.0407 0.800 0.800 0.840 0.800 0.820 51,000 0.8137 0.00%
2019-02-27 0 0.040 0.039 0.040 0.039 0.041 1,620,000 65,620 0.0405 0.800 0.780 0.800 0.780 0.820 81,000 0.8101 -4.76%
2019-02-26 0 0.042 0.041 0.043 0.040 0.042 320,000 13,000 0.0406 0.840 0.820 0.860 0.800 0.840 16,000 0.8125 0.00%
2019-02-25 0 0.042 0.041 0.042 0.041 0.043 680,000 28,720 0.0422 0.840 0.820 0.840 0.820 0.860 34,000 0.8447 0.00%
2019-02-22 0 0.042 0.040 0.042 0.039 0.042 3,600,000 148,340 0.0412 0.840 0.800 0.840 0.780 0.840 180,000 0.8241 5.00%
2019-02-21 0 0.040 0.040 0.042 0.040 0.040 20,000 800 0.0400 0.800 0.800 0.840 0.800 0.800 1,000 0.8000 0.00%
2019-02-20 0 0.040 0.040 0.041 0.040 0.041 3,100,000 124,900 0.0403 0.800 0.800 0.820 0.800 0.820 155,000 0.8058 -2.44%
2019-02-19 0 0.041 0.040 0.042 0.041 0.042 200,000 8,300 0.0415 0.820 0.800 0.840 0.820 0.840 10,000 0.8300 2.50%
2019-02-18 0 0.040 0.040 0.042 0.040 0.041 480,000 19,380 0.0404 0.800 0.800 0.840 0.800 0.820 24,000 0.8075 -9.09%
2019-02-15 0 0.044 0.041 0.044 0.040 0.044 1,220,000 50,480 0.0414 0.880 0.820 0.880 0.800 0.880 61,000 0.8275 10.00%
2019-02-14 0 0.040 0.040 0.042 0.040 0.041 100,000 4,080 0.0408 0.800 0.800 0.840 0.800 0.820 5,000 0.8160 -2.44%
2019-02-13 0 0.041 0.040 0.042 0.040 0.042 2,880,000 116,360 0.0404 0.820 0.800 0.840 0.800 0.840 144,000 0.8081 0.00%
2019-02-12 0 0.041 0.040 0.041 0.041 0.043 2,060,000 85,240 0.0414 0.820 0.800 0.820 0.820 0.860 103,000 0.8276 -2.38%
2019-02-11 0 0.042 0.041 0.044 0.041 0.044 1,520,000 63,540 0.0418 0.840 0.820 0.880 0.820 0.880 76,000 0.8361 0.00%
2019-02-08 0 0.042 0.041 0.044 0.041 0.042 600,000 25,100 0.0418 0.840 0.820 0.880 0.820 0.840 30,000 0.8367 0.00%
2019-02-04 0 0.042 0.041 0.044 0.041 0.042 120,000 4,940 0.0412 0.840 0.820 0.880 0.820 0.840 6,000 0.8233 -4.55%
2019-02-01 0 0.044 0.042 0.044 - - 0 0 - 0.880 0.840 0.880 - - 0 - 0.00%
2019-01-31 0 0.044 0.043 0.044 0.041 0.044 60,000 2,580 0.0430 0.880 0.860 0.880 0.820 0.880 3,000 0.8600 0.00%
2019-01-30 0 0.044 0.041 0.045 0.043 0.044 200,000 8,640 0.0432 0.880 0.820 0.900 0.860 0.880 10,000 0.8640 4.76%
2019-01-29 0 0.042 0.041 0.043 0.042 0.042 340,000 14,280 0.0420 0.840 0.820 0.860 0.840 0.840 17,000 0.8400 -2.33%
2019-01-28 0 0.043 0.041 0.043 0.041 0.043 220,000 9,060 0.0412 0.860 0.820 0.860 0.820 0.860 11,000 0.8236 2.38%
2019-01-25 0 0.042 0.042 0.043 0.042 0.043 520,000 21,900 0.0421 0.840 0.840 0.860 0.840 0.860 26,000 0.8423 2.44%
2019-01-24 0 0.041 0.041 0.043 0.040 0.041 360,000 14,740 0.0409 0.820 0.820 0.860 0.800 0.820 18,000 0.8189 -4.65%
2019-01-23 0 0.043 0.042 0.044 0.041 0.043 440,000 18,860 0.0429 0.860 0.840 0.880 0.820 0.860 22,000 0.8573 4.88%
2019-01-22 0 0.041 0.041 0.043 0.041 0.044 1,100,000 45,860 0.0417 0.820 0.820 0.860 0.820 0.880 55,000 0.8338 -6.82%
2019-01-21 0 0.044 0.042 0.044 0.042 0.044 1,160,000 49,440 0.0426 0.880 0.840 0.880 0.840 0.880 58,000 0.8524 -2.22%
2019-01-18 0 0.045 0.044 0.045 0.043 0.045 660,000 29,260 0.0443 0.900 0.880 0.900 0.860 0.900 33,000 0.8867 4.65%
2019-01-17 0 0.043 0.042 0.046 0.043 0.043 1,120,000 48,160 0.0430 0.860 0.840 0.920 0.860 0.860 56,000 0.8600 -6.52%
2019-01-16 0 0.046 0.045 0.047 0.045 0.048 1,600,000 73,140 0.0457 0.920 0.900 0.940 0.900 0.960 80,000 0.9143 -2.13%
2019-01-15 0 0.047 0.047 0.049 0.047 0.050 2,820,000 138,120 0.0490 0.940 0.940 0.980 0.940 1.000 141,000 0.9796 0.00%
2019-01-14 0 0.047 0.047 0.048 0.047 0.047 1,140,000 53,580 0.0470 0.940 0.940 0.960 0.940 0.940 57,000 0.9400 0.00%
2019-01-11 0 0.047 0.047 0.049 0.047 0.047 420,000 19,740 0.0470 0.940 0.940 0.980 0.940 0.940 21,000 0.9400 -2.08%
2019-01-10 0 0.048 0.048 0.050 0.047 0.053 3,420,000 170,700 0.0499 0.960 0.960 1.000 0.940 1.060 171,000 0.9982 -2.04%
2019-01-09 0 0.049 0.049 0.054 0.048 0.050 18,340,000 916,560 0.0500 0.980 0.980 1.080 0.960 1.000 917,000 0.9995 2.08%
2019-01-08 0 0.048 0.047 0.050 0.048 0.048 260,000 12,480 0.0480 0.960 0.940 1.000 0.960 0.960 13,000 0.9600 0.00%
2019-01-07 0 0.048 0.046 0.049 - - 0 0 - 0.960 0.920 0.980 - - 0 - 0.00%
2019-01-04 0 0.048 0.045 0.048 0.046 0.048 440,000 20,320 0.0462 0.960 0.900 0.960 0.920 0.960 22,000 0.9236 4.35%
2019-01-03 0 0.046 0.046 0.050 0.046 0.051 200,000 9,960 0.0498 0.920 0.920 1.000 0.920 1.020 10,000 0.9960 -4.17%
2019-01-02 0 0.048 0.048 0.050 0.047 0.048 420,000 20,080 0.0478 0.960 0.960 1.000 0.940 0.960 21,000 0.9562 -7.69%
2018-12-31 0 0.052 0.047 0.052 0.048 0.052 160,000 7,760 0.0485 1.040 0.940 1.040 0.960 1.040 8,000 0.9700 10.64%
2018-12-28 0 0.047 0.047 0.053 0.047 0.047 20,000 940 0.0470 0.940 0.940 1.060 0.940 0.940 1,000 0.9400 -11.32%
2018-12-27 0 0.053 0.046 0.053 0.046 0.053 520,000 26,120 0.0502 1.060 0.920 1.060 0.920 1.060 26,000 1.0046 -1.85%
2018-12-24 0 0.054 0.048 0.054 0.049 0.054 320,000 15,840 0.0495 1.080 0.960 1.080 0.980 1.080 16,000 0.9900 8.00%
2018-12-21 0 0.050 0.047 0.050 0.047 0.050 440,000 21,880 0.0497 1.000 0.940 1.000 0.940 1.000 22,000 0.9945 2.04%
2018-12-20 0 0.049 0.048 0.049 0.046 0.050 2,920,000 142,560 0.0488 0.980 0.960 0.980 0.920 1.000 146,000 0.9764 -3.92%
2018-12-19 0 0.051 0.051 0.057 0.051 0.057 16,860,000 908,760 0.0539 1.020 1.020 1.140 1.020 1.140 843,000 1.0780 2.00%
2018-12-18 0 0.050 0.050 0.054 0.047 0.059 940,000 49,260 0.0524 1.000 1.000 1.080 0.940 1.180 47,000 1.0481 -10.71%
2018-12-17 0 0.056 0.053 0.056 0.055 0.057 60,000 3,360 0.0560 1.120 1.060 1.120 1.100 1.140 3,000 1.1200 -1.75%
2018-12-14 0 0.057 0.052 0.057 0.055 0.057 1,240,000 69,340 0.0559 1.140 1.040 1.140 1.100 1.140 62,000 1.1184 0.00%
2018-12-13 0 0.057 0.055 0.057 0.055 0.057 4,060,000 227,340 0.0560 1.140 1.100 1.140 1.100 1.140 203,000 1.1199 0.00%
2018-12-12 0 0.057 0.055 0.057 0.054 0.057 5,040,000 280,060 0.0556 1.140 1.100 1.140 1.080 1.140 252,000 1.1113 -3.39%
2018-12-11 0 0.059 0.053 0.059 0.054 0.059 120,000 6,820 0.0568 1.180 1.060 1.180 1.080 1.180 6,000 1.1367 1.72%
2018-12-10 0 0.058 0.053 0.058 0.053 0.059 1,120,000 63,680 0.0569 1.160 1.060 1.160 1.060 1.180 56,000 1.1371 0.00%
2018-12-07 0 0.058 0.055 0.058 0.056 0.058 1,020,000 57,640 0.0565 1.160 1.100 1.160 1.120 1.160 51,000 1.1302 5.45%
2018-12-06 0 0.055 0.053 0.055 0.052 0.055 60,000 3,180 0.0530 1.100 1.060 1.100 1.040 1.100 3,000 1.0600 0.00%
2018-12-05 0 0.055 0.055 0.058 0.053 0.055 560,000 30,280 0.0541 1.100 1.100 1.160 1.060 1.100 28,000 1.0814 1.85%
2018-12-04 0 0.054 0.054 0.055 0.053 0.054 1,840,000 99,020 0.0538 1.080 1.080 1.100 1.060 1.080 92,000 1.0763 1.89%
2018-12-03 0 0.053 0.053 0.057 0.052 0.056 2,040,000 110,360 0.0541 1.060 1.060 1.140 1.040 1.120 102,000 1.0820 -5.36%
2018-11-30 0 0.056 0.055 0.059 0.056 0.056 260,000 14,560 0.0560 1.120 1.100 1.180 1.120 1.120 13,000 1.1200 0.00%
2018-11-29 0 0.056 0.055 0.056 0.056 0.059 280,000 16,240 0.0580 1.120 1.100 1.120 1.120 1.180 14,000 1.1600 -1.75%
2018-11-28 0 0.057 0.056 0.058 0.055 0.059 12,160,000 692,720 0.0570 1.140 1.120 1.160 1.100 1.180 608,000 1.1393 3.64%
2018-11-27 0 0.055 0.055 0.058 0.054 0.057 740,000 41,740 0.0564 1.100 1.100 1.160 1.080 1.140 37,000 1.1281 1.85%
2018-11-26 0 0.054 0.054 0.058 0.053 0.055 840,000 45,680 0.0544 1.080 1.080 1.160 1.060 1.100 42,000 1.0876 1.89%
2018-11-23 0 0.053 0.053 0.057 0.053 0.055 420,000 22,820 0.0543 1.060 1.060 1.140 1.060 1.100 21,000 1.0867 -7.02%
2018-11-22 0 0.057 0.056 0.058 0.057 0.057 120,000 6,840 0.0570 1.140 1.120 1.160 1.140 1.140 6,000 1.1400 3.64%
2018-11-21 0 0.055 0.055 0.056 0.054 0.055 1,760,000 96,620 0.0549 1.100 1.100 1.120 1.080 1.100 88,000 1.0980 1.85%
2018-11-20 0 0.054 0.053 0.057 0.054 0.055 360,000 19,480 0.0541 1.080 1.060 1.140 1.080 1.100 18,000 1.0822 -3.57%
2018-11-19 0 0.056 0.056 0.058 0.056 0.056 220,000 12,320 0.0560 1.120 1.120 1.160 1.120 1.120 11,000 1.1200 0.00%
2018-11-16 0 0.056 0.055 0.056 0.055 0.056 260,000 14,540 0.0559 1.120 1.100 1.120 1.100 1.120 13,000 1.1185 3.70%
2018-11-15 0 0.054 0.054 0.058 0.053 0.059 260,000 14,220 0.0547 1.080 1.080 1.160 1.060 1.180 13,000 1.0938 -8.47%
2018-11-14 0 0.059 0.053 0.059 0.053 0.059 1,220,000 67,180 0.0551 1.180 1.060 1.180 1.060 1.180 61,000 1.1013 11.32%
2018-11-13 0 0.053 0.053 0.055 0.053 0.053 1,880,000 99,640 0.0530 1.060 1.060 1.100 1.060 1.060 94,000 1.0600 -3.64%
2018-11-12 0 0.055 0.055 0.057 0.053 0.058 18,760,000 1,037,620 0.0553 1.100 1.100 1.140 1.060 1.160 938,000 1.1062 1.85%
2018-11-09 0 0.054 0.053 0.054 0.050 0.058 15,760,000 862,300 0.0547 1.080 1.060 1.080 1.000 1.160 788,000 1.0943 -3.57%
2018-11-08 0 0.056 0.054 0.057 0.053 0.060 4,920,000 279,900 0.0569 1.120 1.080 1.140 1.060 1.200 246,000 1.1378 3.70%
2018-11-07 0 0.054 0.053 0.059 0.054 0.054 420,000 22,680 0.0540 1.080 1.060 1.180 1.080 1.080 21,000 1.0800 0.00%
2018-11-06 0 0.054 0.053 0.058 0.054 0.058 320,000 18,400 0.0575 1.080 1.060 1.160 1.080 1.160 16,000 1.1500 -1.82%
2018-11-05 0 0.055 0.054 0.055 0.054 0.058 12,520,000 701,520 0.0560 1.100 1.080 1.100 1.080 1.160 626,000 1.1206 -1.79%
2018-11-02 0 0.056 0.060 0.061 0.056 0.061 5,520,000 320,000 0.0580 1.120 1.200 1.220 1.120 1.220 276,000 1.1594 -5.08%
2018-11-01 0 0.059 0.055 0.058 0.048 0.060 13,780,000 748,120 0.0543 1.180 1.100 1.160 0.960 1.200 689,000 1.0858 13.46%
2018-10-31 0 0.052 0.051 0.052 0.042 0.052 35,540,000 1,707,920 0.0481 1.040 1.020 1.040 0.840 1.040 1,777,000 0.9611 10.64%
2018-10-30 0 0.047 0.044 0.048 0.043 0.047 120,000 5,400 0.0450 0.940 0.880 0.960 0.860 0.940 6,000 0.9000 -4.08%
2018-10-29 0 0.049 0.048 0.049 0.047 0.049 600,000 28,960 0.0483 0.980 0.960 0.980 0.940 0.980 30,000 0.9653 2.08%
2018-10-26 0 0.048 0.048 0.050 0.048 0.048 140,000 6,720 0.0480 0.960 0.960 1.000 0.960 0.960 7,000 0.9600 -4.00%
2018-10-25 0 0.050 0.048 0.051 0.047 0.050 160,000 7,700 0.0481 1.000 0.960 1.020 0.940 1.000 8,000 0.9625 2.04%
2018-10-24 0 0.049 0.047 0.050 0.045 0.053 2,980,000 149,120 0.0500 0.980 0.940 1.000 0.900 1.060 149,000 1.0008 8.89%
2018-10-23 0 0.045 0.045 0.048 0.045 0.046 880,000 40,240 0.0457 0.900 0.900 0.960 0.900 0.920 44,000 0.9145 -8.16%
2018-10-22 0 0.049 0.049 0.053 0.048 0.049 840,000 40,740 0.0485 0.980 0.980 1.060 0.960 0.980 42,000 0.9700 2.08%
2018-10-19 0 0.048 0.046 0.048 0.045 0.048 2,900,000 133,180 0.0459 0.960 0.920 0.960 0.900 0.960 145,000 0.9185 -4.00%
2018-10-18 0 0.050 0.049 0.053 0.046 0.050 1,140,000 55,200 0.0484 1.000 0.980 1.060 0.920 1.000 57,000 0.9684 -1.96%
2018-10-16 0 0.051 0.046 0.051 0.050 0.051 980,000 49,580 0.0506 1.020 0.920 1.020 1.000 1.020 49,000 1.0118 4.08%
2018-10-15 0 0.049 0.049 0.050 0.049 0.049 240,000 11,760 0.0490 0.980 0.980 1.000 0.980 0.980 12,000 0.9800 0.00%
2018-10-12 0 0.049 0.047 0.049 0.047 0.049 1,120,000 54,000 0.0482 0.980 0.940 0.980 0.940 0.980 56,000 0.9643 8.89%
2018-10-11 0 0.045 0.045 0.048 0.044 0.053 2,540,000 118,840 0.0468 0.900 0.900 0.960 0.880 1.060 127,000 0.9357 -16.67%
2018-10-10 0 0.054 0.053 0.054 0.054 0.054 880,000 47,520 0.0540 1.080 1.060 1.080 1.080 1.080 44,000 1.0800 0.00%
2018-10-09 0 0.054 0.051 0.054 0.055 0.055 360,000 19,800 0.0550 1.080 1.020 1.080 1.100 1.100 18,000 1.1000 -1.82%
2018-10-08 0 0.055 0.054 0.056 0.054 0.056 920,000 50,600 0.0550 1.100 1.080 1.120 1.080 1.120 46,000 1.1000 -1.79%
2018-10-05 0 0.056 0.055 0.056 0.054 0.056 960,000 52,780 0.0550 1.120 1.100 1.120 1.080 1.120 48,000 1.0996 0.00%
2018-10-04 0 0.056 0.056 0.057 0.056 0.056 740,000 41,440 0.0560 1.120 1.120 1.140 1.120 1.120 37,000 1.1200 -3.45%
2018-10-03 0 0.058 0.056 0.059 0.056 0.059 260,000 14,900 0.0573 1.160 1.120 1.180 1.120 1.180 13,000 1.1462 3.57%
2018-10-02 0 0.056 0.055 0.057 0.056 0.056 40,000 2,240 0.0560 1.120 1.100 1.140 1.120 1.120 2,000 1.1200 -1.75%
2018-09-28 0 0.057 0.056 0.059 0.056 0.058 1,000,000 57,040 0.0570 1.140 1.120 1.180 1.120 1.160 50,000 1.1408 -3.39%
2018-09-27 0 0.059 0.057 0.060 0.056 0.059 1,700,000 96,980 0.0570 1.180 1.140 1.200 1.120 1.180 85,000 1.1409 5.36%
2018-09-26 0 0.056 0.056 0.058 0.056 0.067 6,520,000 384,920 0.0590 1.120 1.120 1.160 1.120 1.340 326,000 1.1807 -17.65%
2018-09-24 0 0.068 0.066 0.068 0.069 0.069 200,000 13,800 0.0690 1.360 1.320 1.360 1.380 1.380 10,000 1.3800 0.00%
2018-09-21 0 0.068 0.065 0.068 0.064 0.071 4,940,000 341,860 0.0692 1.360 1.300 1.360 1.280 1.420 247,000 1.3840 4.62%
2018-09-20 0 0.065 0.064 0.066 0.059 0.072 9,300,000 615,940 0.0662 1.300 1.280 1.320 1.180 1.440 465,000 1.3246 10.17%
2018-09-19 0 0.059 0.058 0.059 0.056 0.061 880,000 52,620 0.0598 1.180 1.160 1.180 1.120 1.220 44,000 1.1959 1.72%
2018-09-18 0 0.058 0.054 0.060 0.056 0.058 440,000 24,900 0.0566 1.160 1.080 1.200 1.120 1.160 22,000 1.1318 1.75%
2018-09-17 0 0.057 0.054 0.058 0.053 0.057 1,280,000 69,640 0.0544 1.140 1.080 1.160 1.060 1.140 64,000 1.0881 -1.72%
2018-09-14 0 0.058 0.056 0.060 0.057 0.062 1,640,000 95,640 0.0583 1.160 1.120 1.200 1.140 1.240 82,000 1.1663 -1.69%
2018-09-13 0 0.059 0.058 0.059 0.059 0.060 2,880,000 171,780 0.0596 1.180 1.160 1.180 1.180 1.200 144,000 1.1929 0.00%
2018-09-12 0 0.059 0.058 0.060 0.059 0.060 680,000 40,720 0.0599 1.180 1.160 1.200 1.180 1.200 34,000 1.1976 -1.67%
2018-09-11 0 0.060 0.060 0.062 0.060 0.062 240,000 14,580 0.0608 1.200 1.200 1.240 1.200 1.240 12,000 1.2150 -1.64%
2018-09-10 0 0.061 0.060 0.061 0.060 0.061 380,000 23,060 0.0607 1.220 1.200 1.220 1.200 1.220 19,000 1.2137 0.00%
2018-09-07 0 0.061 0.061 0.062 0.061 0.063 1,420,000 88,500 0.0623 1.220 1.220 1.240 1.220 1.260 71,000 1.2465 -1.61%
2018-09-06 0 0.062 0.062 0.063 0.061 0.070 3,880,000 248,800 0.0641 1.240 1.240 1.260 1.220 1.400 194,000 1.2825 -1.59%
2018-09-05 0 0.063 0.062 0.063 0.062 0.066 560,000 35,640 0.0636 1.260 1.240 1.260 1.240 1.320 28,000 1.2729 1.61%
2018-09-04 0 0.062 0.062 0.064 0.062 0.062 220,000 13,640 0.0620 1.240 1.240 1.280 1.240 1.240 11,000 1.2400 -4.62%
2018-09-03 0 0.065 0.063 0.065 0.060 0.071 6,760,000 420,340 0.0622 1.300 1.260 1.300 1.200 1.420 338,000 1.2436 -1.52%
2018-08-31 0 0.066 0.068 0.070 0.065 0.068 3,000,000 197,940 0.0660 1.320 1.360 1.400 1.300 1.360 150,000 1.3196 -2.94%
2018-08-30 0 0.068 0.068 0.070 0.068 0.072 1,660,000 116,540 0.0702 1.360 1.360 1.400 1.360 1.440 83,000 1.4041 -2.86%
2018-08-29 0 0.070 0.068 0.071 0.068 0.071 1,400,000 98,600 0.0704 1.400 1.360 1.420 1.360 1.420 70,000 1.4086 0.00%
2018-08-28 0 0.070 0.068 0.071 0.068 0.071 960,000 67,500 0.0703 1.400 1.360 1.420 1.360 1.420 48,000 1.4063 0.00%
2018-08-27 0 0.070 0.069 0.071 0.065 0.077 4,160,000 294,420 0.0708 1.400 1.380 1.420 1.300 1.540 208,000 1.4155 2.94%
2018-08-24 0 0.068 0.066 0.068 0.068 0.068 460,000 31,280 0.0680 1.360 1.320 1.360 1.360 1.360 23,000 1.3600 0.00%
2018-08-23 0 0.068 0.068 0.069 0.067 0.070 640,000 43,660 0.0682 1.360 1.360 1.380 1.340 1.400 32,000 1.3644 3.03%
2018-08-22 0 0.066 0.063 0.066 0.065 0.072 1,020,000 67,580 0.0663 1.320 1.260 1.320 1.300 1.440 51,000 1.3251 -8.33%
2018-08-21 0 0.072 0.070 0.072 0.065 0.074 1,260,000 90,880 0.0721 1.440 1.400 1.440 1.300 1.480 63,000 1.4425 7.46%
2018-08-20 0 0.067 0.067 0.069 0.064 0.067 520,000 34,400 0.0662 1.340 1.340 1.380 1.280 1.340 26,000 1.3231 -2.90%
2018-08-17 0 0.069 0.067 0.069 0.066 0.070 320,000 21,840 0.0683 1.380 1.340 1.380 1.320 1.400 16,000 1.3650 2.99%
2018-08-16 0 0.067 0.067 0.068 0.067 0.071 3,720,000 253,580 0.0682 1.340 1.340 1.360 1.340 1.420 186,000 1.3633 -9.46%
2018-08-15 0 0.074 0.072 0.075 0.072 0.075 2,520,000 186,460 0.0740 1.480 1.440 1.500 1.440 1.500 126,000 1.4798 -1.33%
2018-08-14 0 0.075 0.075 0.076 0.075 0.079 1,940,000 147,980 0.0763 1.500 1.500 1.520 1.500 1.580 97,000 1.5256 -3.85%
2018-08-13 0 0.078 0.078 0.079 0.078 0.079 1,520,000 119,200 0.0784 1.560 1.560 1.580 1.560 1.580 76,000 1.5684 -3.70%
2018-08-10 0 0.081 0.081 0.082 0.079 0.082 1,480,000 118,880 0.0803 1.620 1.620 1.640 1.580 1.640 74,000 1.6065 1.25%
2018-08-09 0 0.080 0.080 0.083 0.080 0.085 3,720,000 305,220 0.0820 1.600 1.600 1.660 1.600 1.700 186,000 1.6410 -5.88%
2018-08-08 0 0.085 0.084 0.085 0.081 0.086 2,420,000 202,720 0.0838 1.700 1.680 1.700 1.620 1.720 121,000 1.6754 6.25%
2018-08-07 0 0.080 0.079 0.081 0.077 0.081 680,000 54,580 0.0803 1.600 1.580 1.620 1.540 1.620 34,000 1.6053 -2.44%
2018-08-06 0 0.082 0.079 0.083 0.080 0.082 1,240,000 100,640 0.0812 1.640 1.580 1.660 1.600 1.640 62,000 1.6232 -4.65%
2018-08-03 0 0.086 0.081 0.086 0.080 0.086 2,900,000 238,160 0.0821 1.720 1.620 1.720 1.600 1.720 145,000 1.6425 4.88%
2018-08-02 0 0.082 0.082 0.083 0.082 0.084 1,760,000 145,280 0.0825 1.640 1.640 1.660 1.640 1.680 88,000 1.6509 -2.38%
2018-08-01 0 0.084 0.084 0.085 0.083 0.085 2,860,000 239,080 0.0836 1.680 1.680 1.700 1.660 1.700 143,000 1.6719 -5.62%
2018-07-31 0 0.089 0.083 0.089 0.082 0.089 2,720,000 231,320 0.0850 1.780 1.660 1.780 1.640 1.780 136,000 1.7009 3.49%
2018-07-30 0 0.086 0.084 0.086 0.085 0.089 4,640,000 401,240 0.0865 1.720 1.680 1.720 1.700 1.780 232,000 1.7295 0.00%
2018-07-27 0 0.086 0.086 0.088 0.086 0.090 6,080,000 544,120 0.0895 1.720 1.720 1.760 1.720 1.800 304,000 1.7899 1.18%
2018-07-26 0 0.085 0.085 0.086 0.085 0.087 1,640,000 140,160 0.0855 1.700 1.700 1.720 1.700 1.740 82,000 1.7093 -1.16%
2018-07-25 0 0.086 0.085 0.087 0.085 0.087 2,420,000 208,460 0.0861 1.720 1.700 1.740 1.700 1.740 121,000 1.7228 -1.15%
2018-07-24 0 0.087 0.087 0.088 0.086 0.088 3,440,000 298,420 0.0868 1.740 1.740 1.760 1.720 1.760 172,000 1.7350 -1.14%
2018-07-23 0 0.088 0.087 0.088 0.085 0.089 3,980,000 347,780 0.0874 1.760 1.740 1.760 1.700 1.780 199,000 1.7476 -2.22%
2018-07-20 0 0.090 0.090 0.092 0.086 0.091 4,160,000 372,720 0.0896 1.800 1.800 1.840 1.720 1.820 208,000 1.7919 0.00%
2018-07-19 0 0.090 0.087 0.090 0.085 0.090 1,840,000 159,780 0.0868 1.800 1.740 1.800 1.700 1.800 92,000 1.7367 3.45%
2018-07-18 0 0.087 0.086 0.087 0.086 0.088 1,240,000 107,940 0.0870 1.740 1.720 1.740 1.720 1.760 62,000 1.7410 -1.14%
2018-07-17 0 0.088 0.088 0.089 0.087 0.093 7,120,000 627,760 0.0882 1.760 1.760 1.780 1.740 1.860 356,000 1.7634 -2.22%
2018-07-16 0 0.090 0.089 0.092 0.089 0.094 4,040,000 370,460 0.0917 1.800 1.780 1.840 1.780 1.880 202,000 1.8340 2.27%
2018-07-13 0 0.088 0.088 0.091 0.087 0.094 6,220,000 558,780 0.0898 1.760 1.760 1.820 1.740 1.880 311,000 1.7967 -2.22%
2018-07-12 0 0.090 0.090 0.091 0.085 0.094 2,180,000 197,520 0.0906 1.800 1.800 1.820 1.700 1.880 109,000 1.8121 2.27%
2018-07-11 0 0.088 0.087 0.088 0.087 0.091 1,340,000 118,400 0.0884 1.760 1.740 1.760 1.740 1.820 67,000 1.7672 -4.35%
2018-07-10 0 0.092 0.090 0.092 0.087 0.095 6,820,000 625,880 0.0918 1.840 1.800 1.840 1.740 1.900 341,000 1.8354 4.55%
2018-07-09 0 0.088 0.087 0.089 0.084 0.097 5,640,000 510,840 0.0906 1.760 1.740 1.780 1.680 1.940 282,000 1.8115 1.15%
2018-07-06 0 0.087 0.086 0.087 0.083 0.088 4,600,000 392,300 0.0853 1.740 1.720 1.740 1.660 1.760 230,000 1.7057 -3.33%
2018-07-05 0 0.090 0.090 0.091 0.088 0.095 7,100,000 642,120 0.0904 1.800 1.800 1.820 1.760 1.900 355,000 1.8088 -5.26%
2018-07-04 0 0.095 0.093 0.095 0.089 0.100 7,960,000 743,820 0.0934 1.900 1.860 1.900 1.780 2.000 398,000 1.8689 -5.00%
2018-07-03 0 0.100 0.097 0.101 0.096 0.105 6,360,000 630,520 0.0991 2.000 1.940 2.020 1.920 2.100 318,000 1.9828 -5.66%
2018-06-29 0 0.106 0.105 0.106 0.104 0.110 6,100,000 650,920 0.1067 2.120 2.100 2.120 2.080 2.200 305,000 2.1342 -2.75%
2018-06-28 0 0.109 0.109 0.110 0.109 0.113 6,180,000 679,560 0.1100 2.180 2.180 2.200 2.180 2.260 309,000 2.1992 -0.91%
2018-06-27 0 0.110 0.110 0.111 0.110 0.118 11,140,000 1,272,180 0.1142 2.200 2.200 2.220 2.200 2.360 557,000 2.2840 -3.51%
2018-06-26 0 0.114 0.114 0.115 0.113 0.120 10,880,000 1,267,780 0.1165 2.280 2.280 2.300 2.260 2.400 544,000 2.3305 -5.00%
2018-06-25 0 0.120 0.120 0.121 0.120 0.127 13,500,000 1,655,860 0.1227 2.400 2.400 2.420 2.400 2.540 675,000 2.4531 -4.00%
2018-06-22 0 0.125 0.125 0.126 0.119 0.125 13,920,000 1,703,740 0.1224 2.500 2.500 2.520 2.380 2.500 696,000 2.4479 5.04%
2018-06-21 0 0.119 0.119 0.120 0.117 0.126 11,900,000 1,440,260 0.1210 2.380 2.380 2.400 2.340 2.520 595,000 2.4206 -1.65%
2018-06-20 0 0.121 0.120 0.121 0.118 0.127 11,660,000 1,423,320 0.1221 2.420 2.400 2.420 2.360 2.540 583,000 2.4414 -0.82%
2018-06-19 0 0.122 0.121 0.122 0.117 0.126 13,920,000 1,687,420 0.1212 2.440 2.420 2.440 2.340 2.520 696,000 2.4245 -5.43%
2018-06-15 0 0.129 0.128 0.130 0.122 0.130 57,240,000 7,219,480 0.1261 2.580 2.560 2.600 2.440 2.600 2,862,000 2.5225 -0.77%
2018-06-14 0 0.130 0.130 0.131 0.130 0.138 39,380,000 5,209,680 0.1323 2.600 2.600 2.620 2.600 2.760 1,969,000 2.6459 -4.41%
2018-06-13 0 0.136 0.136 0.137 0.136 0.145 83,740,000 11,669,220 0.1394 2.720 2.720 2.740 2.720 2.900 4,187,000 2.7870 -1.45%
2018-06-12 0 0.138 0.138 0.139 0.134 0.151 373,040,000 54,070,289 0.1449 2.760 2.760 2.780 2.680 3.020 18,652,000 2.8989

Webb-site Database - Powered By Linux Group

Back to top