Shineroad International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01587  2018-06-27    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - 0.00%
2026-02-02 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - 0.00%
2026-01-30 0 0.610 0.560 0.620 - - 0 0 - 0.610 0.560 0.620 - - 0 - 0.00%
2026-01-29 0 0.610 0.560 0.620 - - 0 0 - 0.610 0.560 0.620 - - 0 - 0.00%
2026-01-28 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - 0.00%
2026-01-27 0 0.610 0.560 0.620 0.560 0.610 76,000 43,760 0.5758 0.610 0.560 0.620 0.560 0.610 76,000 0.5758 1.67%
2026-01-26 0 0.600 0.560 0.620 - - 0 0 - 0.600 0.560 0.620 - - 0 - 0.00%
2026-01-23 0 0.600 0.560 0.700 - - 0 0 - 0.600 0.560 0.700 - - 0 - 0.00%
2026-01-22 0 0.600 0.560 0.600 0.560 0.600 20,000 11,600 0.5800 0.600 0.560 0.600 0.560 0.600 20,000 0.5800 0.00%
2026-01-21 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2026-01-20 0 0.600 0.570 0.600 0.570 0.600 20,000 11,680 0.5840 0.600 0.570 0.600 0.570 0.600 20,000 0.5840 -1.64%
2026-01-19 0 0.610 0.570 0.620 - - 0 0 - 0.610 0.570 0.620 - - 0 - 0.00%
2026-01-16 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - -1.61%
2026-01-15 0 0.620 0.570 0.620 0.560 0.620 24,000 14,560 0.6067 0.620 0.570 0.620 0.560 0.620 24,000 0.6067 0.00%
2026-01-14 0 0.620 0.550 0.620 0.600 0.620 36,000 21,680 0.6022 0.620 0.550 0.620 0.600 0.620 36,000 0.6022 1.64%
2026-01-13 0 0.610 0.560 0.620 - - 0 0 - 0.610 0.560 0.620 - - 0 - -1.61%
2026-01-09 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - 0.00%
2026-01-08 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2026-01-07 0 0.620 0.560 0.670 - - 0 0 - 0.620 0.560 0.670 - - 0 - 0.00%
2026-01-06 0 0.620 0.560 0.670 - - 0 0 - 0.620 0.560 0.670 - - 0 - 0.00%
2026-01-05 0 0.620 0.570 0.670 0.550 0.620 60,000 35,040 0.5840 0.620 0.570 0.670 0.550 0.620 60,000 0.5840 0.00%
2025-12-31 0 0.620 0.510 0.670 - - 0 0 - 0.620 0.510 0.670 - - 0 - 0.00%
2025-12-30 0 0.620 0.510 0.670 - - 0 0 - 0.620 0.510 0.670 - - 0 - 0.00%
2025-12-29 0 0.620 0.510 0.670 - - 0 0 - 0.620 0.510 0.670 - - 0 - 0.00%
2025-12-24 0 0.620 0.510 0.700 - - 0 0 - 0.620 0.510 0.700 - - 0 - 0.00%
2025-12-23 0 0.620 0.510 0.650 - - 0 0 - 0.620 0.510 0.650 - - 0 - 0.00%
2025-12-22 0 0.620 0.510 0.700 - - 0 0 - 0.620 0.510 0.700 - - 0 - 0.00%
2025-12-19 0 0.620 0.510 0.680 - - 0 0 - 0.620 0.510 0.680 - - 0 - 0.00%
2025-12-18 0 0.620 0.510 0.700 - - 0 0 - 0.620 0.510 0.700 - - 0 - 0.00%
2025-12-17 0 0.620 0.510 0.620 - - 0 0 - 0.620 0.510 0.620 - - 0 - -4.62%
2025-12-16 0 0.650 0.510 0.700 - - 0 0 - 0.650 0.510 0.700 - - 0 - 0.00%
2025-12-15 0 0.650 0.510 0.700 - - 0 0 - 0.650 0.510 0.700 - - 0 - 0.00%
2025-12-12 0 0.650 0.510 0.650 - - 0 0 - 0.650 0.510 0.650 - - 0 - 0.00%
2025-12-11 0 0.650 0.510 0.650 - - 0 0 - 0.650 0.510 0.650 - - 0 - 0.00%
2025-12-10 0 0.650 0.510 0.650 - - 0 0 - 0.650 0.510 0.650 - - 0 - 0.00%
2025-12-09 0 0.650 0.510 0.660 - - 0 0 - 0.650 0.510 0.660 - - 0 - 0.00%
2025-12-08 0 0.650 0.560 0.660 0.510 0.660 28,000 17,120 0.6114 0.650 0.560 0.660 0.510 0.660 28,000 0.6114 0.00%
2025-12-05 0 0.650 0.530 0.650 - - 0 0 - 0.650 0.530 0.650 - - 0 - 0.00%
2025-12-04 0 0.650 0.510 0.660 - - 0 0 - 0.650 0.510 0.660 - - 0 - 0.00%
2025-12-03 0 0.650 0.510 0.650 - - 0 0 - 0.650 0.510 0.650 - - 0 - 0.00%
2025-12-02 0 0.650 0.510 0.650 - - 0 0 - 0.650 0.510 0.650 - - 0 - 0.00%
2025-12-01 0 0.650 0.510 0.650 - - 0 0 - 0.650 0.510 0.650 - - 0 - 0.00%
2025-11-28 0 0.650 0.510 0.660 - - 0 0 - 0.650 0.510 0.660 - - 0 - 0.00%
2025-11-27 0 0.650 0.630 0.660 0.550 0.650 28,000 17,320 0.6186 0.650 0.630 0.660 0.550 0.650 28,000 0.6186 -1.52%
2025-11-26 0 0.660 0.530 0.660 0.700 0.700 4,000 2,800 0.7000 0.660 0.530 0.660 0.700 0.700 4,000 0.7000 10.00%
2025-11-25 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2025-11-24 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - 0.00%
2025-11-21 0 0.600 0.510 0.720 - - 0 0 - 0.600 0.510 0.720 - - 0 - 0.00%
2025-11-20 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - -3.23%
2025-11-19 0 0.620 0.510 0.660 - - 0 0 - 0.620 0.510 0.660 - - 0 - 0.00%
2025-11-18 0 0.620 0.510 0.660 - - 0 0 - 0.620 0.510 0.660 - - 0 - 0.00%
2025-11-17 0 0.620 0.510 0.620 - - 0 0 - 0.620 0.510 0.620 - - 0 - 0.00%
2025-11-14 0 0.620 0.510 0.660 - - 0 0 - 0.620 0.510 0.660 - - 0 - 0.00%
2025-11-13 0 0.620 0.510 0.630 - - 0 0 - 0.620 0.510 0.630 - - 0 - 0.00%
2025-11-12 0 0.620 0.510 0.650 - - 0 0 - 0.620 0.510 0.650 - - 0 - 0.00%
2025-11-11 0 0.620 0.510 0.650 - - 0 0 - 0.620 0.510 0.650 - - 0 - 0.00%
2025-11-10 0 0.620 0.510 0.730 - - 0 0 - 0.620 0.510 0.730 - - 0 - 0.00%
2025-11-07 0 0.620 0.510 0.720 - - 0 0 - 0.620 0.510 0.720 - - 0 - 0.00%
2025-11-06 0 0.620 0.510 0.620 - - 0 0 - 0.620 0.510 0.620 - - 0 - 0.00%
2025-11-05 0 0.620 0.510 0.620 - - 0 0 - 0.620 0.510 0.620 - - 0 - 0.00%
2025-11-04 0 0.620 0.510 0.720 - - 0 0 - 0.620 0.510 0.720 - - 0 - 0.00%
2025-11-03 0 0.620 0.510 0.620 - - 0 0 - 0.620 0.510 0.620 - - 0 - 0.00%
2025-10-31 0 0.620 0.510 0.680 - - 0 0 - 0.620 0.510 0.680 - - 0 - 0.00%
2025-10-30 0 0.620 0.540 0.680 - - 0 0 - 0.620 0.540 0.680 - - 0 - 0.00%
2025-10-28 0 0.620 0.510 0.620 - - 0 0 - 0.620 0.510 0.620 - - 0 - 0.00%
2025-10-27 0 0.620 0.520 0.680 - - 0 0 - 0.620 0.520 0.680 - - 0 - 0.00%
2025-10-24 0 0.620 0.510 0.620 - - 0 0 - 0.620 0.510 0.620 - - 0 - 0.00%
2025-10-23 0 0.620 0.530 0.620 - - 0 0 - 0.620 0.530 0.620 - - 0 - 0.00%
2025-10-22 0 0.620 0.510 0.620 - - 0 0 - 0.620 0.510 0.620 - - 0 - 0.00%
2025-10-21 0 0.620 0.510 0.620 - - 0 0 - 0.620 0.510 0.620 - - 0 - 0.00%
2025-10-20 0 0.620 0.510 0.620 - - 0 0 - 0.620 0.510 0.620 - - 0 - 0.00%
2025-10-17 0 0.620 0.510 0.620 - - 0 0 - 0.620 0.510 0.620 - - 0 - 0.00%
2025-10-16 0 0.620 0.510 0.620 - - 0 0 - 0.620 0.510 0.620 - - 0 - 0.00%
2025-10-15 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2025-10-14 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2025-10-13 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2025-10-10 0 0.620 0.560 0.730 - - 0 0 - 0.620 0.560 0.730 - - 0 - 0.00%
2025-10-09 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2025-10-08 0 0.620 0.560 0.730 - - 0 0 - 0.620 0.560 0.730 - - 0 - 0.00%
2025-10-06 0 0.620 0.560 0.730 - - 0 0 - 0.620 0.560 0.730 - - 0 - 0.00%
2025-10-03 0 0.620 0.560 0.730 - - 0 0 - 0.620 0.560 0.730 - - 0 - 0.00%
2025-10-02 0 0.620 0.620 0.730 - - 0 0 - 0.620 0.620 0.730 - - 0 - 3.33%
2025-09-30 0 0.600 0.560 0.730 - - 0 0 - 0.600 0.560 0.730 - - 0 - 0.00%
2025-09-29 0 0.600 0.560 0.730 - - 0 0 - 0.600 0.560 0.730 - - 0 - 0.00%
2025-09-26 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2025-09-25 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2025-09-24 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2025-09-23 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2025-09-22 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2025-09-19 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2025-09-18 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2025-09-17 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2025-09-16 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2025-09-15 0 0.600 0.560 0.630 - - 0 0 - 0.600 0.560 0.630 - - 0 - 0.00%
2025-09-12 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2025-09-11 0 0.600 0.560 0.660 - - 0 0 - 0.600 0.560 0.660 - - 0 - 0.00%
2025-09-10 0 0.600 0.560 0.650 - - 0 0 - 0.600 0.560 0.650 - - 0 - 0.00%
2025-09-09 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - -4.76%
2025-09-08 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2025-09-05 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2025-09-04 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2025-09-03 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2025-09-02 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2025-09-01 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2025-08-29 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2025-08-28 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2025-08-27 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - -1.56%
2025-08-26 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2025-08-25 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2025-08-22 0 0.640 0.560 0.660 - - 0 0 - 0.640 0.560 0.660 - - 0 - 0.00%
2025-08-21 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2025-08-20 0 0.640 0.560 0.680 - - 0 0 - 0.640 0.560 0.680 - - 0 - 0.00%
2025-08-19 0 0.640 0.560 0.680 - - 0 0 - 0.640 0.560 0.680 - - 0 - 0.00%
2025-08-18 0 0.640 0.560 0.680 - - 0 0 - 0.640 0.560 0.680 - - 0 - 0.00%
2025-08-15 0 0.640 0.560 0.660 - - 0 0 - 0.640 0.560 0.660 - - 0 - 0.00%
2025-08-14 0 0.640 0.560 0.730 - - 0 0 - 0.640 0.560 0.730 - - 0 - 0.00%
2025-08-13 0 0.640 0.640 0.660 - - 0 0 - 0.640 0.640 0.660 - - 0 - 1.59%
2025-08-12 0 0.630 0.560 0.730 - - 0 0 - 0.630 0.560 0.730 - - 0 - 0.00%
2025-08-11 0 0.630 0.560 0.730 - - 0 0 - 0.630 0.560 0.730 - - 0 - 0.00%
2025-08-08 0 0.630 0.560 0.680 - - 0 0 - 0.630 0.560 0.680 - - 0 - 0.00%
2025-08-07 0 0.630 0.560 0.730 - - 0 0 - 0.630 0.560 0.730 - - 0 - 0.00%
2025-08-06 0 0.630 0.560 0.720 - - 0 0 - 0.630 0.560 0.720 - - 0 - 0.00%
2025-08-05 0 0.630 0.560 0.680 - - 0 0 - 0.630 0.560 0.680 - - 0 - 0.00%
2025-08-04 0 0.630 0.560 0.720 - - 0 0 - 0.630 0.560 0.720 - - 0 - 0.00%
2025-08-01 0 0.630 0.560 0.700 - - 0 0 - 0.630 0.560 0.700 - - 0 - 0.00%
2025-07-31 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2025-07-30 0 0.630 0.560 0.680 - - 0 0 - 0.630 0.560 0.680 - - 0 - 0.00%
2025-07-29 0 0.630 0.560 0.730 - - 0 0 - 0.630 0.560 0.730 - - 0 - 0.00%
2025-07-28 0 0.630 0.560 0.650 - - 0 0 - 0.630 0.560 0.650 - - 0 - 0.00%
2025-07-25 0 0.630 0.560 0.680 - - 0 0 - 0.630 0.560 0.680 - - 0 - 0.00%
2025-07-24 0 0.630 0.630 0.730 0.620 0.630 220,000 137,640 0.6256 0.630 0.630 0.730 0.620 0.630 220,000 0.6256 0.00%
2025-07-23 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2025-07-22 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2025-07-21 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2025-07-18 0 0.630 0.560 0.630 0.630 0.640 204,000 128,560 0.6302 0.630 0.560 0.630 0.630 0.640 204,000 0.6302 0.00%
2025-07-17 0 0.630 0.560 0.640 - - 0 0 - 0.630 0.560 0.640 - - 0 - 0.00%
2025-07-16 0 0.630 0.620 0.640 0.590 0.660 648,000 411,000 0.6343 0.630 0.620 0.640 0.590 0.660 648,000 0.6343 6.78%
2025-07-15 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - -1.67%
2025-07-14 0 0.600 0.600 0.630 0.520 0.600 72,000 41,960 0.5828 0.600 0.600 0.630 0.520 0.600 72,000 0.5828 5.26%
2025-07-11 0 0.570 0.570 0.680 - - 0 0 - 0.570 0.570 0.680 - - 0 - 1.79%
2025-07-10 0 0.560 0.550 0.590 - - 0 0 - 0.560 0.550 0.590 - - 0 - 0.00%
2025-07-09 0 0.560 0.530 0.610 - - 0 0 - 0.560 0.530 0.610 - - 0 - 0.00%
2025-07-08 0 0.560 0.530 0.580 - - 0 0 - 0.560 0.530 0.580 - - 0 - 0.00%
2025-07-07 0 0.560 0.530 0.570 - - 0 0 - 0.560 0.530 0.570 - - 0 - 0.00%
2025-07-04 0 0.560 0.530 0.570 0.530 0.570 28,000 15,480 0.5529 0.560 0.530 0.570 0.530 0.570 28,000 0.5529 -1.75%
2025-07-03 0 0.570 0.570 0.620 - - 0 0 - 0.570 0.570 0.620 - - 0 - 0.00%
2025-07-02 0 0.570 0.560 0.630 - - 0 0 - 0.570 0.560 0.630 - - 0 - 0.00%
2025-06-30 0 0.570 0.530 0.600 - - 0 0 - 0.570 0.530 0.600 - - 0 - 0.00%
2025-06-27 0 0.570 0.520 0.600 - - 0 0 - 0.570 0.520 0.600 - - 0 - 0.00%
2025-06-26 0 0.570 0.520 0.600 - - 0 0 - 0.570 0.520 0.600 - - 0 - 0.00%
2025-06-25 0 0.570 0.570 0.650 - - 0 0 - 0.570 0.570 0.650 - - 0 - 1.79%
2025-06-24 0 0.560 0.550 0.580 0.560 0.560 8,000 4,480 0.5600 0.560 0.550 0.580 0.560 0.560 8,000 0.5600 0.45%
2025-06-23 0 0.580 0.550 0.580 - - 0 0 - 0.557 0.529 0.557 - - 0 - 0.00%
2025-06-20 0 0.580 0.560 0.630 - - 0 0 - 0.557 0.538 0.606 - - 0 - 0.00%
2025-06-19 0 0.580 0.550 0.580 - - 0 0 - 0.557 0.529 0.557 - - 0 - 0.00%
2025-06-18 0 0.580 0.550 0.580 - - 0 0 - 0.557 0.529 0.557 - - 0 - 0.00%
2025-06-17 0 0.580 0.530 0.580 - - 0 0 - 0.557 0.509 0.557 - - 0 - 0.00%
2025-06-16 0 0.580 0.520 0.600 - - 0 0 - 0.557 0.500 0.577 - - 0 - 0.00%
2025-06-13 0 0.580 0.560 0.580 0.550 0.580 612,000 336,840 0.5504 0.557 0.538 0.557 0.529 0.557 636,700 0.5290 1.75%
2025-06-12 0 0.570 0.550 0.580 0.550 0.580 620,000 341,320 0.5505 0.548 0.529 0.557 0.529 0.557 645,022 0.5292 1.79%
2025-06-11 0 0.560 0.550 0.570 0.550 0.560 408,000 224,480 0.5502 0.538 0.529 0.548 0.529 0.538 424,466 0.5289 0.00%
2025-06-10 0 0.560 0.560 0.590 0.550 0.560 56,000 31,320 0.5593 0.538 0.538 0.567 0.529 0.538 58,260 0.5376 0.00%
2025-06-09 0 0.560 0.540 0.560 0.550 0.560 932,000 512,680 0.5501 0.538 0.519 0.538 0.529 0.538 969,614 0.5287 0.00%
2025-06-06 0 0.560 0.510 0.600 - - 0 0 - 0.538 0.490 0.577 - - 0 - 0.00%
2025-06-05 0 0.560 0.510 0.590 - - 0 0 - 0.538 0.490 0.567 - - 0 - 0.00%
2025-06-04 0 0.560 0.510 0.580 - - 0 0 - 0.538 0.490 0.557 - - 0 - 0.00%
2025-06-03 0 0.560 0.510 0.570 - - 0 0 - 0.538 0.490 0.548 - - 0 - 0.00%
2025-06-02 0 0.560 0.520 0.570 0.530 0.580 72,000 39,800 0.5528 0.538 0.500 0.548 0.509 0.557 74,906 0.5313 -5.08%
2025-05-30 0 0.590 0.560 0.590 0.550 0.610 72,000 40,160 0.5578 0.567 0.538 0.567 0.529 0.586 74,906 0.5361 0.00%
2025-05-29 0 0.590 0.590 0.600 0.500 0.600 288,000 155,520 0.5400 0.567 0.567 0.577 0.481 0.577 299,623 0.5191 5.36%
2025-05-28 0 0.560 0.520 0.600 - - 0 0 - 0.538 0.500 0.577 - - 0 - 0.00%
2025-05-27 0 0.560 0.520 0.620 - - 0 0 - 0.538 0.500 0.596 - - 0 - 0.00%
2025-05-26 0 0.560 0.530 0.600 0.530 0.560 168,000 89,440 0.5324 0.538 0.509 0.577 0.509 0.538 174,780 0.5117 5.66%
2025-05-23 0 0.530 0.500 0.560 - - 0 0 - 0.509 0.481 0.538 - - 0 - 0.00%
2025-05-22 0 0.530 0.500 0.560 - - 0 0 - 0.509 0.481 0.538 - - 0 - 0.00%
2025-05-21 0 0.530 0.510 0.540 - - 0 0 - 0.509 0.490 0.519 - - 0 - 0.00%
2025-05-20 0 0.530 0.510 0.530 - - 0 0 - 0.509 0.490 0.509 - - 0 - 0.00%
2025-05-19 0 0.530 0.500 0.530 - - 0 0 - 0.509 0.481 0.509 - - 0 - 0.00%
2025-05-16 0 0.530 0.500 0.550 - - 0 0 - 0.509 0.481 0.529 - - 0 - 0.00%
2025-05-15 0 0.530 0.480 0.550 0.510 0.530 20,000 10,440 0.5220 0.509 0.461 0.529 0.490 0.509 20,807 0.5018 0.00%
2025-05-14 0 0.530 0.510 0.560 - - 0 0 - 0.509 0.490 0.538 - - 0 - 0.00%
2025-05-13 0 0.530 0.510 0.530 - - 0 0 - 0.509 0.490 0.509 - - 0 - 0.00%
2025-05-12 0 0.530 0.510 0.530 0.485 0.530 36,000 18,260 0.5072 0.509 0.490 0.509 0.466 0.509 37,453 0.4875 0.00%
2025-05-09 0 0.530 0.495 0.560 0.490 0.530 28,000 14,080 0.5029 0.509 0.476 0.538 0.471 0.509 29,130 0.4833 0.00%
2025-05-08 0 0.530 0.485 0.530 - - 0 0 - 0.509 0.466 0.509 - - 0 - 0.00%
2025-05-07 0 0.530 0.510 0.530 0.520 0.550 240,000 127,560 0.5315 0.509 0.490 0.509 0.500 0.529 249,686 0.5109 3.92%
2025-05-06 0 0.510 0.485 0.550 - - 0 0 - 0.490 0.466 0.529 - - 0 - 0.00%
2025-05-02 0 0.510 0.470 0.550 0.500 0.510 8,000 4,040 0.5050 0.490 0.452 0.529 0.481 0.490 8,323 0.4854 0.00%
2025-04-30 0 0.510 0.475 0.510 - - 0 0 - 0.490 0.457 0.490 - - 0 - 0.00%
2025-04-29 0 0.510 0.485 0.520 - - 0 0 - 0.490 0.466 0.500 - - 0 - 0.00%
2025-04-28 0 0.510 0.500 0.520 0.500 0.530 56,000 28,560 0.5100 0.490 0.481 0.500 0.481 0.509 58,260 0.4902 -3.77%
2025-04-25 0 0.530 0.460 0.550 - - 0 0 - 0.509 0.442 0.529 - - 0 - 0.00%
2025-04-24 0 0.530 0.500 0.550 - - 0 0 - 0.509 0.481 0.529 - - 0 - 0.00%
2025-04-23 0 0.530 0.490 0.550 0.495 0.540 316,000 160,800 0.5089 0.509 0.471 0.529 0.476 0.519 328,753 0.4891 1.92%
2025-04-22 0 0.520 0.485 0.520 0.490 0.520 44,000 22,340 0.5077 0.500 0.466 0.500 0.471 0.500 45,776 0.4880 -1.89%
2025-04-17 0 0.530 0.510 0.550 0.510 0.540 92,000 47,280 0.5139 0.509 0.490 0.529 0.490 0.519 95,713 0.4940 1.92%
2025-04-16 0 0.520 0.490 0.510 0.500 0.520 168,000 84,120 0.5007 0.500 0.471 0.490 0.481 0.500 174,780 0.4813 0.00%
2025-04-15 0 0.520 0.495 0.520 - - 0 0 - 0.500 0.476 0.500 - - 0 - -3.70%
2025-04-14 0 0.540 0.500 0.550 0.495 0.540 48,000 25,020 0.5213 0.519 0.481 0.529 0.476 0.519 49,937 0.5010 -1.82%
2025-04-11 0 0.550 0.480 0.550 - - 0 0 - 0.529 0.461 0.529 - - 0 - 0.00%
2025-04-10 0 0.550 0.480 0.550 - - 0 0 - 0.529 0.461 0.529 - - 0 - -1.79%
2025-04-09 0 0.560 0.480 0.560 - - 0 0 - 0.538 0.461 0.538 - - 0 - 0.00%
2025-04-08 0 0.560 0.480 0.560 0.470 0.560 12,000 6,020 0.5017 0.538 0.461 0.538 0.452 0.538 12,484 0.4822 7.69%
2025-04-07 0 0.520 0.470 0.580 - - 0 0 - 0.500 0.452 0.557 - - 0 - 0.00%
2025-04-03 0 0.520 0.480 0.580 - - 0 0 - 0.500 0.461 0.557 - - 0 - 0.00%
2025-04-02 0 0.520 0.520 0.600 - - 0 0 - 0.500 0.500 0.577 - - 0 - 0.00%
2025-04-01 0 0.520 0.510 0.600 0.510 0.520 12,000 6,160 0.5133 0.500 0.490 0.577 0.490 0.500 12,484 0.4934 5.05%
2025-03-31 0 0.495 0.495 0.510 0.495 0.510 64,000 32,020 0.5003 0.476 0.476 0.490 0.476 0.490 66,583 0.4809 -14.66%
2025-03-28 0 0.580 0.520 0.580 - - 0 0 - 0.557 0.500 0.557 - - 0 - 0.00%
2025-03-27 0 0.580 0.520 0.580 0.580 0.580 500,000 290,000 0.5800 0.557 0.500 0.557 0.557 0.557 520,179 0.5575 -1.69%
2025-03-26 0 0.590 0.510 0.590 0.600 0.600 24,000 14,400 0.6000 0.567 0.490 0.567 0.577 0.577 24,969 0.5767 1.72%
2025-03-25 0 0.580 0.530 0.580 0.500 0.630 12,000 6,880 0.5733 0.557 0.509 0.557 0.481 0.606 12,484 0.5511 0.00%
2025-03-24 0 0.580 0.580 0.620 0.510 0.570 172,000 97,760 0.5684 0.557 0.557 0.596 0.490 0.548 178,942 0.5463 3.57%
2025-03-21 0 0.560 0.550 0.560 0.550 0.570 188,000 105,040 0.5587 0.538 0.529 0.538 0.529 0.548 195,587 0.5370 -1.75%
2025-03-20 0 0.570 0.460 0.570 - - 0 0 - 0.548 0.442 0.548 - - 0 - 0.00%
2025-03-19 0 0.570 0.415 0.630 - - 0 0 - 0.548 0.399 0.606 - - 0 - 0.00%
2025-03-18 0 0.570 - 0.570 0.550 0.570 60,000 33,160 0.5527 0.548 - 0.548 0.529 0.548 62,422 0.5312 0.00%
2025-03-17 0 0.570 0.560 0.570 0.530 0.580 320,000 185,000 0.5781 0.548 0.538 0.548 0.509 0.557 332,915 0.5557 3.64%
2025-03-14 0 0.550 0.540 0.560 0.490 0.550 1,088,000 579,480 0.5326 0.529 0.519 0.538 0.471 0.529 1,131,910 0.5119 7.84%
2025-03-13 0 0.510 0.480 0.510 0.490 0.510 336,000 158,840 0.4727 0.490 0.461 0.490 0.471 0.490 349,561 0.4544 8.51%
2025-03-12 0 0.470 0.465 0.500 0.460 0.470 328,000 152,680 0.4655 0.452 0.447 0.481 0.442 0.452 341,238 0.4474 2.17%
2025-03-11 0 0.460 0.460 0.465 0.460 0.465 508,000 233,720 0.4601 0.442 0.442 0.447 0.442 0.447 528,502 0.4422 0.00%
2025-03-10 0 0.460 0.420 0.460 0.455 0.460 20,000 9,020 0.4510 0.442 0.404 0.442 0.437 0.442 20,807 0.4335 2.22%
2025-03-07 0 0.450 0.450 0.460 0.450 0.470 636,000 286,780 0.4509 0.433 0.433 0.442 0.433 0.452 661,668 0.4334 -2.17%
2025-03-06 0 0.460 0.425 0.460 - - 0 0 - 0.442 0.409 0.442 - - 0 - 0.00%
2025-03-05 0 0.460 0.415 0.460 - - 0 0 - 0.442 0.399 0.442 - - 0 - 0.00%
2025-03-04 0 0.460 0.420 0.460 - - 0 0 - 0.442 0.404 0.442 - - 0 - 0.00%
2025-03-03 0 0.460 0.425 0.460 - - 0 0 - 0.442 0.409 0.442 - - 0 - 0.00%
2025-02-28 0 0.460 0.415 0.460 0.410 0.460 172,000 74,100 0.4308 0.442 0.399 0.442 0.394 0.442 178,942 0.4141 0.00%
2025-02-27 0 0.460 0.410 0.460 - - 0 0 - 0.442 0.394 0.442 - - 0 - 0.00%
2025-02-26 0 0.460 0.415 0.460 - - 0 0 - 0.442 0.399 0.442 - - 0 - 0.00%
2025-02-25 0 0.460 0.415 0.460 - - 0 0 - 0.442 0.399 0.442 - - 0 - 0.00%
2025-02-24 0 0.460 0.415 0.460 - - 0 0 - 0.442 0.399 0.442 - - 0 - 0.00%
2025-02-21 0 0.460 0.415 0.460 - - 0 0 - 0.442 0.399 0.442 - - 0 - 0.00%
2025-02-20 0 0.460 0.415 0.470 - - 0 0 - 0.442 0.399 0.452 - - 0 - 0.00%
2025-02-19 0 0.460 0.410 0.470 - - 0 0 - 0.442 0.394 0.452 - - 0 - 0.00%
2025-02-18 0 0.460 0.420 0.465 0.460 0.465 56,000 25,780 0.4604 0.442 0.404 0.447 0.442 0.447 58,260 0.4425 0.00%
2025-02-17 0 0.460 0.405 0.460 0.465 0.470 52,000 24,400 0.4692 0.442 0.389 0.442 0.447 0.452 54,099 0.4510 0.00%
2025-02-14 0 0.460 0.385 0.470 - - 0 0 - 0.442 0.370 0.452 - - 0 - 0.00%
2025-02-13 0 0.460 0.395 0.460 0.460 0.460 4,000 1,840 0.4600 0.442 0.380 0.442 0.442 0.442 4,161 0.4422 4.55%
2025-02-12 0 0.440 0.390 0.460 - - 0 0 - 0.423 0.375 0.442 - - 0 - 0.00%
2025-02-11 0 0.440 0.395 0.460 - - 0 0 - 0.423 0.380 0.442 - - 0 - 0.00%
2025-02-10 0 0.440 0.390 0.440 - - 0 0 - 0.423 0.375 0.423 - - 0 - 0.00%
2025-02-07 0 0.440 0.395 0.440 - - 0 0 - 0.423 0.380 0.423 - - 0 - 0.00%
2025-02-06 0 0.440 0.400 0.440 - - 0 0 - 0.423 0.384 0.423 - - 0 - 0.00%
2025-02-05 0 0.440 0.395 0.440 - - 0 0 - 0.423 0.380 0.423 - - 0 - 0.00%
2025-02-04 0 0.440 0.395 0.440 - - 0 0 - 0.423 0.380 0.423 - - 0 - 0.00%
2025-02-03 0 0.440 0.395 0.480 0.440 0.440 4,000 1,760 0.4400 0.423 0.380 0.461 0.423 0.423 4,161 0.4229 1.15%
2025-01-28 0 0.435 0.390 0.435 - - 0 0 - 0.418 0.375 0.418 - - 0 - 0.00%
2025-01-27 0 0.435 0.390 0.435 - - 0 0 - 0.418 0.375 0.418 - - 0 - 0.00%
2025-01-24 0 0.435 0.390 0.435 - - 0 0 - 0.418 0.375 0.418 - - 0 - 0.00%
2025-01-23 0 0.435 0.395 0.435 - - 0 0 - 0.418 0.380 0.418 - - 0 - -2.25%
2025-01-22 0 0.445 0.390 0.475 0.445 0.445 4,000 1,780 0.4450 0.428 0.375 0.457 0.428 0.428 4,161 0.4277 11.25%
2025-01-21 0 0.400 0.370 0.445 - - 0 0 - 0.384 0.356 0.428 - - 0 - 0.00%
2025-01-20 0 0.400 0.370 0.445 - - 0 0 - 0.384 0.356 0.428 - - 0 - 0.00%
2025-01-17 0 0.400 0.370 0.445 - - 0 0 - 0.384 0.356 0.428 - - 0 - 0.00%
2025-01-16 0 0.400 0.370 0.445 - - 0 0 - 0.384 0.356 0.428 - - 0 - 0.00%
2025-01-15 0 0.400 0.370 0.445 - - 0 0 - 0.384 0.356 0.428 - - 0 - 0.00%
2025-01-14 0 0.400 0.375 0.445 - - 0 0 - 0.384 0.360 0.428 - - 0 - 0.00%
2025-01-13 0 0.400 0.370 0.400 - - 0 0 - 0.384 0.356 0.384 - - 0 - 0.00%
2025-01-10 0 0.400 0.370 0.400 - - 0 0 - 0.384 0.356 0.384 - - 0 - 0.00%
2025-01-09 0 0.400 0.365 0.400 0.400 0.400 4,000 1,600 0.4000 0.384 0.351 0.384 0.384 0.384 4,161 0.3845 5.26%
2025-01-08 0 0.380 0.375 0.400 0.380 0.400 40,000 15,600 0.3900 0.365 0.360 0.384 0.365 0.384 41,614 0.3749 -5.00%
2025-01-07 0 0.400 0.365 0.400 0.395 0.400 20,000 7,920 0.3960 0.384 0.351 0.384 0.380 0.384 20,807 0.3806 0.00%
2025-01-06 0 0.400 0.375 0.400 - - 0 0 - 0.384 0.360 0.384 - - 0 - 0.00%
2025-01-03 0 0.400 0.365 0.400 - - 0 0 - 0.384 0.351 0.384 - - 0 - 0.00%
2025-01-02 0 0.400 0.375 0.400 0.360 0.400 12,000 4,620 0.3850 0.384 0.360 0.384 0.346 0.384 12,484 0.3701 0.00%
2024-12-31 0 0.400 0.355 0.400 - - 0 0 - 0.384 0.341 0.384 - - 0 - 0.00%
2024-12-30 0 0.400 0.355 0.400 - - 0 0 - 0.384 0.341 0.384 - - 0 - 0.00%
2024-12-27 0 0.400 0.375 0.400 0.375 0.400 24,000 9,400 0.3917 0.384 0.360 0.384 0.360 0.384 24,969 0.3765 1.27%
2024-12-24 0 0.395 0.355 0.395 - - 0 0 - 0.380 0.341 0.380 - - 0 - 0.00%
2024-12-23 0 0.395 0.355 0.395 0.380 0.395 28,000 10,820 0.3864 0.380 0.341 0.380 0.365 0.380 29,130 0.3714 0.00%
2024-12-20 0 0.395 0.365 0.395 0.380 0.395 68,000 26,300 0.3868 0.380 0.351 0.380 0.365 0.380 70,744 0.3718 0.00%
2024-12-19 0 0.395 0.355 0.395 - - 0 0 - 0.380 0.341 0.380 - - 0 - 0.00%
2024-12-18 0 0.395 0.365 0.395 0.400 0.400 4,000 1,600 0.4000 0.380 0.351 0.380 0.384 0.384 4,161 0.3845 3.95%
2024-12-17 0 0.380 0.355 0.380 0.375 0.385 72,000 27,220 0.3781 0.365 0.341 0.365 0.360 0.370 74,906 0.3634 0.00%
2024-12-16 0 0.380 0.355 0.375 - - 0 0 - 0.365 0.341 0.360 - - 0 - 0.00%
2024-12-13 0 0.380 0.355 0.380 0.345 0.395 1,876,000 670,340 0.3573 0.365 0.341 0.365 0.332 0.380 1,951,713 0.3435 4.11%
2024-12-12 0 0.365 0.325 0.365 0.335 0.375 152,000 53,580 0.3525 0.351 0.312 0.351 0.322 0.360 158,135 0.3388 1.39%
2024-12-11 0 0.360 0.320 0.360 0.310 0.360 268,000 89,500 0.3340 0.346 0.308 0.346 0.298 0.346 278,816 0.3210 10.77%
2024-12-10 0 0.325 0.305 0.330 0.295 0.330 164,000 51,020 0.3111 0.312 0.293 0.317 0.284 0.317 170,619 0.2990 0.00%
2024-12-09 0 0.325 0.305 0.335 - - 0 0 - 0.312 0.293 0.322 - - 0 - 0.00%
2024-12-06 0 0.325 0.285 0.325 0.315 0.325 112,000 35,660 0.3184 0.312 0.274 0.312 0.303 0.312 116,520 0.3060 1.56%
2024-12-05 0 0.320 0.280 0.335 0.310 0.320 20,000 6,280 0.3140 0.308 0.269 0.322 0.298 0.308 20,807 0.3018 0.00%
2024-12-04 0 0.320 0.310 0.335 0.320 0.320 8,000 2,560 0.3200 0.308 0.298 0.322 0.308 0.308 8,323 0.3076 0.00%
2024-12-03 0 0.320 0.285 0.325 0.320 0.320 76,000 24,320 0.3200 0.308 0.274 0.312 0.308 0.308 79,067 0.3076 0.00%
2024-12-02 0 0.320 0.280 0.335 - - 0 0 - 0.308 0.269 0.322 - - 0 - 0.00%
2024-11-29 0 0.320 0.285 0.320 - - 8,000 2,560 0.3200 0.308 0.274 0.308 - - 8,323 0.3076 0.00%
2024-11-28 0 0.320 0.280 0.320 - - 0 0 - 0.308 0.269 0.308 - - 0 - 0.00%
2024-11-27 0 0.320 0.285 0.325 0.320 0.320 48,000 15,360 0.3200 0.308 0.274 0.312 0.308 0.308 49,937 0.3076 1.59%
2024-11-26 0 0.315 0.285 0.315 0.265 0.335 328,000 101,240 0.3087 0.303 0.274 0.303 0.255 0.322 341,238 0.2967 -4.55%
2024-11-25 0 0.330 0.330 0.340 0.325 0.345 208,000 68,900 0.3313 0.317 0.317 0.327 0.312 0.332 216,395 0.3184 -8.33%
2024-11-22 0 0.360 0.350 0.365 0.325 0.430 1,220,000 457,840 0.3753 0.346 0.336 0.351 0.312 0.413 1,269,238 0.3607 -22.58%
2024-11-21 0 0.465 0.425 0.465 - - 0 0 - 0.447 0.409 0.447 - - 0 - 0.00%
2024-11-20 0 0.465 0.465 - 0.415 0.455 128,000 55,300 0.4320 0.447 0.447 - 0.399 0.437 133,166 0.4153 2.20%
2024-11-19 0 0.455 0.415 - - - 0 0 - 0.437 0.399 - - - 0 - 0.00%
2024-11-18 0 0.455 0.415 - - - 0 0 - 0.437 0.399 - - - 0 - 0.00%
2024-11-15 0 0.455 0.410 - 0.400 0.455 156,000 65,360 0.4190 0.437 0.394 - 0.384 0.437 162,296 0.4027 0.00%
2024-11-14 0 0.455 0.405 - - - 0 0 - 0.437 0.389 - - - 0 - 0.00%
2024-11-13 0 0.455 0.405 0.455 - - 0 0 - 0.437 0.389 0.437 - - 0 - 0.00%
2024-11-12 0 0.455 0.405 0.480 - - 0 0 - 0.437 0.389 0.461 - - 0 - 0.00%
2024-11-11 0 0.455 0.405 0.480 - - 0 0 - 0.437 0.389 0.461 - - 0 - 0.00%
2024-11-08 0 0.455 0.415 0.455 - - 0 0 - 0.437 0.399 0.437 - - 0 - 0.00%
2024-11-07 0 0.455 0.410 0.460 0.400 0.455 48,000 20,280 0.4225 0.437 0.394 0.442 0.384 0.437 49,937 0.4061 2.25%
2024-11-06 0 0.445 0.400 0.445 - - 0 0 - 0.428 0.384 0.428 - - 0 - 0.00%
2024-11-05 0 0.445 0.395 0.460 0.435 0.445 16,000 7,020 0.4388 0.428 0.380 0.442 0.418 0.428 16,646 0.4217 1.14%
2024-11-04 0 0.440 0.395 0.450 - - 0 0 - 0.423 0.380 0.433 - - 0 - 0.00%
2024-11-01 0 0.440 0.395 0.465 - - 0 0 - 0.423 0.380 0.447 - - 0 - 0.00%
2024-10-31 0 0.440 0.395 0.440 - - 0 0 - 0.423 0.380 0.423 - - 0 - 0.00%
2024-10-30 0 0.440 0.385 0.460 0.440 0.440 4,000 1,760 0.4400 0.423 0.370 0.442 0.423 0.423 4,161 0.4229 1.15%
2024-10-29 0 0.435 0.395 0.460 - - 0 0 - 0.418 0.380 0.442 - - 0 - 0.00%
2024-10-28 0 0.435 0.400 0.460 - - 0 0 - 0.418 0.384 0.442 - - 0 - 0.00%
2024-10-25 0 0.435 0.435 0.465 - - 0 0 - 0.418 0.418 0.447 - - 0 - 1.16%
2024-10-24 0 0.430 0.400 0.590 0.430 0.430 4,000 1,720 0.4300 0.413 0.384 0.567 0.413 0.413 4,161 0.4133 1.18%
2024-10-23 0 0.425 0.405 0.465 0.420 0.425 12,000 5,060 0.4217 0.409 0.389 0.447 0.404 0.409 12,484 0.4053 1.19%
2024-10-22 0 0.420 0.395 0.440 0.415 0.420 8,000 3,340 0.4175 0.404 0.380 0.423 0.399 0.404 8,323 0.4013 1.20%
2024-10-21 0 0.415 0.380 0.415 - - 0 0 - 0.399 0.365 0.399 - - 0 - 0.00%
2024-10-18 0 0.415 0.395 0.415 - - 0 0 - 0.399 0.380 0.399 - - 0 - -1.19%
2024-10-17 0 0.420 0.395 0.425 0.435 0.435 4,000 1,740 0.4350 0.404 0.380 0.409 0.418 0.418 4,161 0.4181 1.20%
2024-10-16 0 0.415 0.400 0.415 0.405 0.470 472,000 201,760 0.4275 0.399 0.384 0.399 0.389 0.452 491,049 0.4109 -11.70%
2024-10-15 0 0.470 0.435 0.495 - - 0 0 - 0.452 0.418 0.476 - - 0 - 0.00%
2024-10-14 0 0.470 0.435 0.500 - - 0 0 - 0.452 0.418 0.481 - - 0 - 0.00%
2024-10-10 0 0.470 0.435 0.470 - - 0 0 - 0.452 0.418 0.452 - - 0 - 0.00%
2024-10-09 0 0.470 0.435 0.475 - - 0 0 - 0.452 0.418 0.457 - - 0 - 0.00%
2024-10-08 0 0.470 0.425 0.470 - - 0 0 - 0.452 0.409 0.452 - - 0 - 0.00%
2024-10-07 0 0.470 0.445 0.470 0.410 0.470 20,000 8,920 0.4460 0.452 0.428 0.452 0.394 0.452 20,807 0.4287 0.00%
2024-10-04 0 0.470 0.425 0.470 0.450 0.470 56,000 25,740 0.4596 0.452 0.409 0.452 0.433 0.452 58,260 0.4418 1.08%
2024-10-03 0 0.465 0.400 0.465 0.405 0.470 20,000 8,880 0.4440 0.447 0.384 0.447 0.389 0.452 20,807 0.4268 -1.06%
2024-10-02 0 0.470 0.405 0.470 0.455 0.470 28,000 12,920 0.4614 0.452 0.389 0.452 0.437 0.452 29,130 0.4435 4.44%
2024-09-30 0 0.450 0.400 - - - 0 0 - 0.433 0.384 - - - 0 - 0.00%
2024-09-27 0 0.450 0.400 - - - 0 0 - 0.433 0.384 - - - 0 - 0.00%
2024-09-26 0 0.450 0.450 0.600 - - 0 0 - 0.433 0.433 0.577 - - 0 - 2.27%
2024-09-25 0 0.440 0.405 0.445 0.440 0.445 28,000 12,440 0.4443 0.423 0.389 0.428 0.423 0.428 29,130 0.4271 1.15%
2024-09-24 0 0.435 0.405 0.485 0.390 0.435 144,000 59,380 0.4124 0.418 0.389 0.466 0.375 0.418 149,812 0.3964 2.35%
2024-09-23 0 0.425 0.385 0.490 0.425 0.425 4,000 1,700 0.4250 0.409 0.370 0.471 0.409 0.409 4,161 0.4085 1.19%
2024-09-20 0 0.420 0.395 0.445 0.370 0.420 32,000 12,720 0.3975 0.404 0.380 0.428 0.356 0.404 33,291 0.3821 0.00%
2024-09-19 0 0.420 0.390 0.430 0.410 0.420 228,000 93,660 0.4108 0.404 0.375 0.413 0.394 0.404 237,202 0.3949 0.00%
2024-09-17 0 0.420 0.375 0.445 0.375 0.420 12,000 4,860 0.4050 0.404 0.360 0.428 0.360 0.404 12,484 0.3893 1.20%
2024-09-16 0 0.415 0.375 0.420 - - 0 0 - 0.399 0.360 0.404 - - 0 - 0.00%
2024-09-13 0 0.415 0.375 0.430 - - 0 0 - 0.399 0.360 0.413 - - 0 - 0.00%
2024-09-12 0 0.415 0.375 0.425 0.415 0.415 4,000 1,660 0.4150 0.399 0.360 0.409 0.399 0.399 4,161 0.3989 2.47%
2024-09-11 0 0.405 0.370 0.405 0.415 0.415 4,000 1,660 0.4150 0.389 0.356 0.389 0.399 0.399 4,161 0.3989 0.00%
2024-09-10 0 0.405 0.380 0.405 - - 0 0 - 0.389 0.365 0.389 - - 0 - -2.41%
2024-09-09 0 0.415 0.380 0.475 - - 0 0 - 0.399 0.365 0.457 - - 0 - 0.00%
2024-09-05 0 0.415 0.390 0.425 - - 0 0 - 0.399 0.375 0.409 - - 0 - 0.00%
2024-09-04 0 0.415 0.385 0.425 - - 0 0 - 0.399 0.370 0.409 - - 0 - 0.00%
2024-09-03 0 0.415 0.390 0.415 - - 0 0 - 0.399 0.375 0.399 - - 0 - 0.00%
2024-09-02 0 0.415 0.385 0.415 - - 0 0 - 0.399 0.370 0.399 - - 0 - 0.00%
2024-08-30 0 0.415 0.380 0.415 0.380 0.415 20,000 7,820 0.3910 0.399 0.365 0.399 0.365 0.399 20,807 0.3758 0.00%
2024-08-29 0 0.415 0.380 0.475 - - 0 0 - 0.399 0.365 0.457 - - 0 - 0.00%
2024-08-28 0 0.415 0.380 0.445 - - 0 0 - 0.399 0.365 0.428 - - 0 - 0.00%
2024-08-27 0 0.415 0.380 0.445 - - 0 0 - 0.399 0.365 0.428 - - 0 - 0.00%
2024-08-26 0 0.415 0.375 0.420 - - 0 0 - 0.399 0.360 0.404 - - 0 - 0.00%
2024-08-23 0 0.415 0.370 0.420 - - 0 0 - 0.399 0.356 0.404 - - 0 - 0.00%
2024-08-22 0 0.415 0.370 0.420 0.360 0.415 20,000 7,420 0.3710 0.399 0.356 0.404 0.346 0.399 20,807 0.3566 1.22%
2024-08-21 0 0.410 0.380 0.420 0.410 0.410 4,000 1,640 0.4100 0.394 0.365 0.404 0.394 0.394 4,161 0.3941 1.23%
2024-08-20 0 0.405 0.380 0.420 - - 0 0 - 0.389 0.365 0.404 - - 0 - 0.00%
2024-08-19 0 0.405 0.405 0.420 - - 0 0 - 0.389 0.389 0.404 - - 0 - 1.25%
2024-08-16 0 0.400 0.375 0.420 - - 0 0 - 0.384 0.360 0.404 - - 0 - 0.00%
2024-08-15 0 0.400 0.375 0.420 - - 0 0 - 0.384 0.360 0.404 - - 0 - 0.00%
2024-08-14 0 0.400 0.380 0.400 - - 0 0 - 0.384 0.365 0.384 - - 0 - -2.44%
2024-08-13 0 0.410 0.410 0.430 - - 0 0 - 0.394 0.394 0.413 - - 0 - 0.00%
2024-08-12 0 0.410 0.375 0.430 0.410 0.410 4,000 1,640 0.4100 0.394 0.360 0.413 0.394 0.394 4,161 0.3941 1.23%
2024-08-09 0 0.405 0.375 0.420 0.405 0.405 4,000 1,620 0.4050 0.389 0.360 0.404 0.389 0.389 4,161 0.3893 1.25%
2024-08-08 0 0.400 0.375 0.435 0.400 0.400 4,000 1,600 0.4000 0.384 0.360 0.418 0.384 0.384 4,161 0.3845 1.27%
2024-08-07 0 0.395 0.375 0.400 - - 0 0 - 0.380 0.360 0.384 - - 0 - 0.00%
2024-08-06 0 0.395 0.375 0.395 - - 0 0 - 0.380 0.360 0.380 - - 0 - -1.25%
2024-08-05 0 0.400 0.375 0.400 - - 0 0 - 0.384 0.360 0.384 - - 0 - 0.00%
2024-08-02 0 0.400 0.375 0.400 - - 0 0 - 0.384 0.360 0.384 - - 0 - 0.00%
2024-08-01 0 0.400 0.375 0.400 - - 0 0 - 0.384 0.360 0.384 - - 0 - 0.00%
2024-07-31 0 0.400 0.375 0.400 - - 0 0 - 0.384 0.360 0.384 - - 0 - 0.00%
2024-07-30 0 0.400 0.380 0.400 0.375 0.400 56,000 21,180 0.3782 0.384 0.365 0.384 0.360 0.384 58,260 0.3635 0.00%
2024-07-29 0 0.400 0.375 0.400 - - 0 0 - 0.384 0.360 0.384 - - 0 - 0.00%
2024-07-26 0 0.400 0.375 0.400 - - 0 0 - 0.384 0.360 0.384 - - 0 - 0.00%
2024-07-25 0 0.400 0.375 0.400 - - 0 0 - 0.384 0.360 0.384 - - 0 - 0.00%
2024-07-24 0 0.400 0.375 0.400 - - 0 0 - 0.384 0.360 0.384 - - 0 - 0.00%
2024-07-23 0 0.400 0.375 0.400 - - 0 0 - 0.384 0.360 0.384 - - 0 - 0.00%
2024-07-22 0 0.400 0.375 0.400 0.395 0.400 16,000 6,340 0.3963 0.384 0.360 0.384 0.380 0.384 16,646 0.3809 0.00%
2024-07-19 0 0.400 0.375 0.400 0.385 0.400 20,000 7,840 0.3920 0.384 0.360 0.384 0.370 0.384 20,807 0.3768 0.00%
2024-07-18 0 0.400 0.375 0.400 - - 0 0 - 0.384 0.360 0.384 - - 0 - 0.00%
2024-07-17 0 0.400 0.375 0.400 0.395 0.400 16,000 6,340 0.3963 0.384 0.360 0.384 0.380 0.384 16,646 0.3809 0.00%
2024-07-16 0 0.400 0.370 0.400 0.390 0.400 16,000 6,280 0.3925 0.384 0.356 0.384 0.375 0.384 16,646 0.3773 -1.23%
2024-07-15 0 0.405 0.390 0.405 - - 0 0 - 0.389 0.375 0.389 - - 0 - 0.00%
2024-07-12 0 0.405 0.390 0.435 - - 0 0 - 0.389 0.375 0.418 - - 0 - 0.00%
2024-07-11 0 0.405 0.385 0.420 0.400 0.410 52,000 20,960 0.4031 0.389 0.370 0.404 0.384 0.394 54,099 0.3874 0.00%
2024-07-10 0 0.405 0.385 0.405 - - 0 0 - 0.389 0.370 0.389 - - 0 - 0.00%
2024-07-09 0 0.405 0.385 0.405 - - 0 0 - 0.389 0.370 0.389 - - 0 - 0.00%
2024-07-08 0 0.405 0.385 0.420 0.400 0.410 24,000 9,720 0.4050 0.389 0.370 0.404 0.384 0.394 24,969 0.3893 0.00%
2024-07-05 0 0.405 0.400 0.410 0.405 0.410 28,000 11,360 0.4057 0.389 0.384 0.394 0.389 0.394 29,130 0.3900 -3.57%
2024-07-04 0 0.420 0.405 0.460 - - 0 0 - 0.404 0.389 0.442 - - 0 - 0.00%
2024-07-03 0 0.420 0.415 0.460 - - 0 0 - 0.404 0.399 0.442 - - 0 - 0.00%
2024-07-02 0 0.420 0.400 0.430 - - 0 0 - 0.404 0.384 0.413 - - 0 - 0.00%
2024-06-28 0 0.420 0.405 0.470 0.420 0.425 12,000 5,100 0.4250 0.404 0.389 0.452 0.404 0.409 12,484 0.4085 -3.45%
2024-06-27 0 0.435 0.405 0.435 0.405 0.445 68,000 28,240 0.4153 0.418 0.389 0.418 0.389 0.428 70,744 0.3992 -1.14%
2024-06-26 0 0.440 0.420 0.465 - - 0 0 - 0.423 0.404 0.447 - - 0 - 0.00%
2024-06-25 0 0.440 0.420 0.450 0.425 0.465 28,000 12,320 0.4400 0.423 0.404 0.433 0.409 0.447 29,130 0.4229 3.53%
2024-06-24 0 0.425 0.420 0.445 0.425 0.440 8,000 3,460 0.4325 0.409 0.404 0.428 0.409 0.423 8,323 0.4157 -9.57%
2024-06-21 0 0.470 0.420 0.475 0.420 0.480 124,000 53,120 0.4284 0.452 0.404 0.457 0.404 0.461 129,004 0.4118 2.17%
2024-06-20 0 0.460 0.415 0.540 - - 0 0 - 0.442 0.399 0.519 - - 0 - 0.00%
2024-06-19 0 0.460 0.460 0.540 - - 0 0 - 0.442 0.442 0.519 - - 0 - 1.10%
2024-06-18 0 0.455 0.435 0.540 0.455 0.455 4,000 1,820 0.4550 0.437 0.418 0.519 0.437 0.437 4,161 0.4373 1.11%
2024-06-17 0 0.450 0.425 0.455 0.440 0.455 68,000 30,540 0.4491 0.433 0.409 0.437 0.423 0.437 70,744 0.4317 1.12%
2024-06-14 0 0.445 0.415 0.540 - - 0 0 - 0.428 0.399 0.519 - - 0 - 0.00%
2024-06-13 0 0.445 0.445 0.540 - - 0 0 - 0.428 0.428 0.519 - - 0 - 1.14%
2024-06-12 0 0.440 0.440 0.495 - - 0 0 - 0.423 0.423 0.476 - - 0 - 1.15%
2024-06-11 0 0.435 0.405 0.480 0.395 0.435 360,000 150,340 0.4176 0.418 0.389 0.461 0.380 0.418 374,529 0.4014 0.00%
2024-06-07 0 0.435 0.415 0.435 0.410 0.440 48,000 20,180 0.4204 0.418 0.399 0.418 0.394 0.423 49,937 0.4041 0.00%
2024-06-06 0 0.435 0.395 0.485 0.420 0.435 60,000 26,020 0.4337 0.418 0.380 0.466 0.404 0.418 62,422 0.4168 1.16%
2024-06-05 0 0.430 0.400 0.430 - - 0 0 - 0.413 0.384 0.413 - - 0 - 0.00%
2024-06-04 0 0.430 0.405 0.465 - - 0 0 - 0.413 0.389 0.447 - - 0 - 0.00%
2024-06-03 0 0.430 0.385 0.455 - - 0 0 - 0.413 0.370 0.437 - - 0 - 0.00%
2024-05-31 0 0.430 0.415 0.430 - - 0 0 - 0.413 0.399 0.413 - - 0 - 0.00%
2024-05-30 0 0.430 0.405 0.425 0.390 0.430 72,000 28,840 0.4006 0.413 0.389 0.409 0.375 0.413 74,906 0.3850 2.38%
2024-05-29 0 0.420 0.405 0.420 0.420 0.425 140,000 58,900 0.4207 0.404 0.389 0.404 0.404 0.409 145,650 0.4044 -8.70%
2024-05-28 0 0.460 0.430 0.440 0.455 0.510 112,000 52,220 0.4663 0.442 0.413 0.423 0.437 0.490 116,520 0.4482 -13.21%
2024-05-27 0 0.530 0.485 0.530 - - 0 0 - 0.509 0.466 0.509 - - 0 - -1.85%
2024-05-24 0 0.540 0.465 0.540 - - 0 0 - 0.519 0.447 0.519 - - 0 - 0.00%
2024-05-23 0 0.540 0.470 0.540 - - 0 0 - 0.519 0.452 0.519 - - 0 - 0.00%
2024-05-22 0 0.540 0.485 0.540 0.500 0.540 8,000 4,160 0.5200 0.519 0.466 0.519 0.481 0.519 8,323 0.4998 4.85%
2024-05-21 0 0.530 0.485 0.530 0.450 0.540 1,972,000 895,600 0.4542 0.495 0.453 0.495 0.420 0.504 2,111,342 0.4242 7.07%
2024-05-20 0 0.495 0.455 0.495 0.435 0.500 444,000 196,620 0.4428 0.462 0.425 0.462 0.406 0.467 475,373 0.4136 0.00%
2024-05-17 0 0.495 0.475 0.500 0.455 0.495 64,000 30,160 0.4713 0.462 0.444 0.467 0.425 0.462 68,522 0.4401 10.00%
2024-05-16 0 0.450 0.445 0.455 0.440 0.450 244,000 109,000 0.4467 0.420 0.416 0.425 0.411 0.420 261,241 0.4172 0.00%
2024-05-14 0 0.450 0.440 0.450 0.435 0.455 1,228,000 543,540 0.4426 0.420 0.411 0.420 0.406 0.425 1,314,771 0.4134 2.27%
2024-05-13 0 0.440 0.425 0.445 0.430 0.455 472,000 208,520 0.4418 0.411 0.397 0.416 0.402 0.425 505,352 0.4126 0.00%
2024-05-10 0 0.440 0.440 0.450 0.435 0.450 260,000 115,400 0.4438 0.411 0.411 0.420 0.406 0.420 278,372 0.4146 2.33%
2024-05-09 0 0.430 0.430 0.470 0.410 0.460 520,000 216,540 0.4164 0.402 0.402 0.439 0.383 0.430 556,743 0.3889 3.61%
2024-05-08 0 0.415 0.405 0.420 0.410 0.420 680,000 280,640 0.4127 0.388 0.378 0.392 0.383 0.392 728,049 0.3855 0.00%
2024-05-07 0 0.415 0.405 0.415 0.410 0.420 316,000 130,260 0.4122 0.388 0.378 0.388 0.383 0.392 338,329 0.3850 0.00%
2024-05-06 0 0.415 0.400 0.420 0.410 0.420 644,000 266,300 0.4135 0.388 0.374 0.392 0.383 0.392 689,505 0.3862 -1.19%
2024-05-03 0 0.420 0.405 0.415 0.405 0.435 2,224,000 916,540 0.4121 0.392 0.378 0.388 0.378 0.406 2,381,149 0.3849 -1.18%
2024-05-02 0 0.425 0.415 0.425 0.400 0.425 1,204,000 503,400 0.4181 0.397 0.388 0.397 0.374 0.397 1,289,075 0.3905 1.19%
2024-04-30 0 0.420 0.395 0.420 0.385 0.425 276,000 111,400 0.4036 0.392 0.369 0.392 0.360 0.397 295,502 0.3770 0.00%
2024-04-29 0 0.420 0.370 0.430 0.405 0.425 104,000 42,680 0.4104 0.392 0.346 0.402 0.378 0.397 111,349 0.3833 1.20%
2024-04-26 0 0.415 0.390 0.415 0.390 0.465 92,000 37,420 0.4067 0.388 0.364 0.388 0.364 0.434 98,501 0.3799 3.75%
2024-04-25 0 0.400 0.360 0.400 0.400 0.495 12,000 5,220 0.4350 0.374 0.336 0.374 0.374 0.462 12,848 0.4063 1.27%
2024-04-24 0 0.395 0.375 0.395 0.390 0.410 108,000 42,380 0.3924 0.369 0.350 0.369 0.364 0.383 115,631 0.3665 5.33%
2024-04-23 0 0.375 0.370 0.395 0.375 0.410 84,000 32,480 0.3867 0.350 0.346 0.369 0.350 0.383 89,935 0.3611 -8.54%
2024-04-22 0 0.410 0.370 0.410 0.370 0.410 72,000 28,000 0.3889 0.383 0.346 0.383 0.346 0.383 77,088 0.3632 0.00%
2024-04-19 0 0.410 0.410 0.415 - - 0 0 - 0.383 0.383 0.388 - - 0 - 2.50%
2024-04-18 0 0.400 0.365 0.405 0.365 0.445 24,000 9,600 0.4000 0.374 0.341 0.378 0.341 0.416 25,696 0.3736 3.90%
2024-04-17 0 0.385 0.375 0.385 0.365 0.415 120,000 45,100 0.3758 0.360 0.350 0.360 0.341 0.388 128,479 0.3510 -1.28%
2024-04-16 0 0.390 0.380 0.390 0.360 0.445 492,000 182,340 0.3706 0.364 0.355 0.364 0.336 0.416 526,765 0.3462 6.85%
2024-04-15 0 0.365 0.365 0.390 0.360 0.375 784,000 287,580 0.3668 0.341 0.341 0.364 0.336 0.350 839,398 0.3426 -8.75%
2024-04-12 0 0.400 0.395 0.400 0.395 0.405 236,000 94,240 0.3993 0.374 0.369 0.374 0.369 0.378 252,676 0.3730 -11.11%
2024-04-11 0 0.450 0.405 0.450 0.435 0.465 396,000 174,720 0.4412 0.420 0.378 0.420 0.406 0.434 423,982 0.4121 -4.26%
2024-04-10 0 0.470 0.465 0.470 0.470 0.490 220,000 107,520 0.4887 0.439 0.434 0.439 0.439 0.458 235,545 0.4565 -6.00%
2024-04-09 0 0.500 0.485 0.500 - - 0 0 - 0.467 0.453 0.467 - - 0 - -1.96%
2024-04-08 0 0.510 0.490 0.510 0.510 0.530 20,000 10,280 0.5140 0.476 0.458 0.476 0.476 0.495 21,413 0.4801 -7.27%
2024-04-05 0 0.550 0.510 0.550 - - 0 0 - 0.514 0.476 0.514 - - 0 - -3.51%
2024-04-03 0 0.570 0.530 0.570 - - 0 0 - 0.532 0.495 0.532 - - 0 - -3.39%
2024-04-02 0 0.590 0.520 0.590 - - 0 0 - 0.551 0.486 0.551 - - 0 - 0.00%
2024-03-28 0 0.590 0.510 0.590 - - 0 0 - 0.551 0.476 0.551 - - 0 - 0.00%
2024-03-27 0 0.590 0.530 0.590 - - 0 0 - 0.551 0.495 0.551 - - 0 - 0.00%
2024-03-26 0 0.590 0.520 0.590 - - 0 0 - 0.551 0.486 0.551 - - 0 - 0.00%
2024-03-25 0 0.590 0.530 0.590 - - 0 0 - 0.551 0.495 0.551 - - 0 - 0.00%
2024-03-22 0 0.590 0.530 0.590 - - 0 0 - 0.551 0.495 0.551 - - 0 - 0.00%
2024-03-21 0 0.590 0.510 0.590 0.600 0.600 4,000 2,400 0.6000 0.551 0.476 0.551 0.560 0.560 4,283 0.5604 7.27%
2024-03-20 0 0.550 0.540 0.550 0.540 0.550 88,000 48,360 0.5495 0.514 0.504 0.514 0.504 0.514 94,218 0.5133 1.85%
2024-03-19 0 0.540 0.510 - - - 0 0 - 0.504 0.476 - - - 0 - 0.00%
2024-03-18 0 0.540 0.510 0.540 - - 0 0 - 0.504 0.476 0.504 - - 0 - 0.00%
2024-03-15 0 0.540 0.510 0.540 - - 0 0 - 0.504 0.476 0.504 - - 0 - 0.00%
2024-03-14 0 0.540 0.510 0.540 - - 0 0 - 0.504 0.476 0.504 - - 0 - 0.00%
2024-03-13 0 0.540 0.510 0.540 - - 0 0 - 0.504 0.476 0.504 - - 0 - 0.00%
2024-03-12 0 0.540 0.510 0.540 0.500 0.540 32,000 16,880 0.5275 0.504 0.476 0.504 0.467 0.504 34,261 0.4927 0.00%
2024-03-11 0 0.540 0.510 0.540 - - 0 0 - 0.504 0.476 0.504 - - 0 - 0.00%
2024-03-08 0 0.540 0.500 0.540 - - 0 0 - 0.504 0.467 0.504 - - 0 - 0.00%
2024-03-07 0 0.540 0.495 0.540 - - 0 0 - 0.504 0.462 0.504 - - 0 - 0.00%
2024-03-06 0 0.540 0.495 0.540 0.510 0.540 104,000 53,160 0.5112 0.504 0.462 0.504 0.476 0.504 111,349 0.4774 0.00%
2024-03-05 0 0.540 0.485 0.540 - - 0 0 - 0.504 0.453 0.504 - - 0 - 0.00%
2024-03-04 0 0.540 0.485 0.540 - - 0 0 - 0.504 0.453 0.504 - - 0 - 0.00%
2024-03-01 0 0.540 0.485 0.540 - - 0 0 - 0.504 0.453 0.504 - - 0 - -1.82%
2024-02-29 0 0.550 0.485 0.550 - - 0 0 - 0.514 0.453 0.514 - - 0 - 0.00%
2024-02-28 0 0.550 0.485 0.550 - - 0 0 - 0.514 0.453 0.514 - - 0 - 0.00%
2024-02-27 0 0.550 0.510 0.550 - - 0 0 - 0.514 0.476 0.514 - - 0 - 0.00%
2024-02-26 0 0.550 0.485 0.550 0.495 0.550 96,000 48,300 0.5031 0.514 0.453 0.514 0.462 0.514 102,783 0.4699 0.00%
2024-02-23 0 0.550 0.495 0.550 - - 0 0 - 0.514 0.462 0.514 - - 0 - 0.00%
2024-02-22 0 0.550 0.490 0.550 - - 0 0 - 0.514 0.458 0.514 - - 0 - 0.00%
2024-02-21 0 0.550 0.490 0.550 - - 0 0 - 0.514 0.458 0.514 - - 0 - -1.79%
2024-02-20 0 0.560 0.490 0.560 - - 0 0 - 0.523 0.458 0.523 - - 0 - -1.75%
2024-02-19 0 0.570 0.510 0.570 0.550 0.570 8,000 4,480 0.5600 0.532 0.476 0.532 0.514 0.532 8,565 0.5230 0.00%
2024-02-16 0 0.570 0.495 0.570 0.560 0.570 24,000 13,480 0.5617 0.532 0.462 0.532 0.523 0.532 25,696 0.5246 0.00%
2024-02-15 0 0.570 0.490 0.570 - - 0 0 - 0.532 0.458 0.532 - - 0 - 0.00%
2024-02-14 0 0.570 0.485 0.570 0.560 0.570 16,000 9,040 0.5650 0.532 0.453 0.532 0.523 0.532 17,131 0.5277 1.79%
2024-02-09 0 0.560 0.475 0.560 0.520 0.570 16,000 8,520 0.5325 0.523 0.444 0.523 0.486 0.532 17,131 0.4974 7.69%
2024-02-08 0 0.520 0.480 0.520 - - 0 0 - 0.486 0.448 0.486 - - 0 - 0.00%
2024-02-07 0 0.520 0.475 0.520 - - 0 0 - 0.486 0.444 0.486 - - 0 - 0.00%
2024-02-06 0 0.520 0.485 0.520 - - 0 0 - 0.486 0.453 0.486 - - 0 - 0.00%
2024-02-05 0 0.520 0.475 0.520 - - 0 0 - 0.486 0.444 0.486 - - 0 - 0.00%
2024-02-02 0 0.520 0.475 0.520 - - 0 0 - 0.486 0.444 0.486 - - 0 - 0.00%
2024-02-01 0 0.520 0.470 0.520 - - 0 0 - 0.486 0.439 0.486 - - 0 - 0.00%
2024-01-31 0 0.520 0.470 0.520 0.500 0.520 52,000 26,320 0.5062 0.486 0.439 0.486 0.467 0.486 55,674 0.4727 0.00%
2024-01-30 0 0.520 0.470 0.520 - - 0 0 - 0.486 0.439 0.486 - - 0 - 0.00%
2024-01-29 0 0.520 0.470 0.520 - - 0 0 - 0.486 0.439 0.486 - - 0 - 0.00%
2024-01-26 0 0.520 0.460 0.520 0.470 0.520 16,000 7,720 0.4825 0.486 0.430 0.486 0.439 0.486 17,131 0.4507 0.00%
2024-01-25 0 0.520 0.460 0.520 - - 0 0 - 0.486 0.430 0.486 - - 0 - 0.00%
2024-01-24 0 0.520 0.460 0.520 - - 0 0 - 0.486 0.430 0.486 - - 0 - 0.00%
2024-01-23 0 0.520 0.470 0.520 - - 0 0 - 0.486 0.439 0.486 - - 0 - 0.00%
2024-01-22 0 0.520 0.455 0.520 - - 0 0 - 0.486 0.425 0.486 - - 0 - 0.00%
2024-01-19 0 0.520 0.455 0.520 - - 0 0 - 0.486 0.425 0.486 - - 0 - 0.00%
2024-01-18 0 0.520 0.465 0.520 - - 0 0 - 0.486 0.434 0.486 - - 0 - 0.00%
2024-01-17 0 0.520 0.455 0.520 0.470 0.520 16,000 7,720 0.4825 0.486 0.425 0.486 0.439 0.486 17,131 0.4507 4.00%
2024-01-16 0 0.500 0.470 0.500 - - 0 0 - 0.467 0.439 0.467 - - 0 - 0.00%
2024-01-15 0 0.500 0.475 0.500 - - 0 0 - 0.467 0.444 0.467 - - 0 - 0.00%
2024-01-12 0 0.500 0.475 0.500 - - 0 0 - 0.467 0.444 0.467 - - 0 - -3.85%
2024-01-11 0 0.520 0.475 0.520 - - 0 0 - 0.486 0.444 0.486 - - 0 - -1.89%
2024-01-10 0 0.530 0.475 0.530 - - 0 0 - 0.495 0.444 0.495 - - 0 - 0.00%
2024-01-09 0 0.530 0.475 0.530 - - 0 0 - 0.495 0.444 0.495 - - 0 - 0.00%
2024-01-08 0 0.530 0.475 0.530 - - 0 0 - 0.495 0.444 0.495 - - 0 - 0.00%
2024-01-05 0 0.530 0.475 0.530 - - 0 0 - 0.495 0.444 0.495 - - 0 - 0.00%
2024-01-04 0 0.530 0.470 0.530 - - 0 0 - 0.495 0.439 0.495 - - 0 - 0.00%
2024-01-03 0 0.530 0.470 0.530 - - 0 0 - 0.495 0.439 0.495 - - 0 - 0.00%
2024-01-02 0 0.530 0.480 0.530 - - 0 0 - 0.495 0.448 0.495 - - 0 - 0.00%
2023-12-29 0 0.530 0.465 0.540 0.530 0.530 4,000 2,120 0.5300 0.495 0.434 0.504 0.495 0.495 4,283 0.4950 6.00%
2023-12-28 0 0.500 0.465 0.540 0.490 0.500 44,000 21,600 0.4909 0.467 0.434 0.504 0.458 0.467 47,109 0.4585 2.04%
2023-12-27 0 0.490 0.455 0.500 - - 0 0 - 0.458 0.425 0.467 - - 0 - 0.00%
2023-12-22 0 0.490 0.500 0.540 - - 0 0 - 0.458 0.467 0.504 - - 0 - 0.00%
2023-12-21 0 0.490 0.455 0.530 - - 0 0 - 0.458 0.425 0.495 - - 0 - 0.00%
2023-12-20 0 0.490 0.455 0.530 - - 0 0 - 0.458 0.425 0.495 - - 0 - 0.00%
2023-12-19 0 0.490 0.490 0.530 - - 0 0 - 0.458 0.458 0.495 - - 0 - 0.00%
2023-12-18 0 0.490 0.490 0.530 - - 0 0 - 0.458 0.458 0.495 - - 0 - 0.00%
2023-12-15 0 0.490 0.485 0.530 - - 0 0 - 0.458 0.453 0.495 - - 0 - 0.00%
2023-12-14 0 0.490 0.490 0.530 - - 0 0 - 0.458 0.458 0.495 - - 0 - 1.03%
2023-12-13 0 0.485 0.485 0.540 0.485 0.485 12,000 5,820 0.4850 0.453 0.453 0.504 0.453 0.453 12,848 0.4530 0.00%
2023-12-12 0 0.485 0.455 0.530 0.485 0.485 12,000 5,820 0.4850 0.453 0.425 0.495 0.453 0.453 12,848 0.4530 0.00%
2023-12-11 0 0.485 0.455 0.485 - - 0 0 - 0.453 0.425 0.453 - - 0 - 0.00%
2023-12-08 0 0.485 0.475 0.485 - - 0 0 - 0.453 0.444 0.453 - - 0 - 0.00%
2023-12-07 0 0.485 0.485 0.530 - - 0 0 - 0.453 0.453 0.495 - - 0 - 0.00%
2023-12-06 0 0.485 0.475 0.530 - - 0 0 - 0.453 0.444 0.495 - - 0 - 0.00%
2023-12-05 0 0.485 0.475 0.530 0.485 0.495 60,000 29,380 0.4897 0.453 0.444 0.495 0.453 0.462 64,240 0.4574 -4.90%
2023-12-04 0 0.510 0.510 0.550 0.500 0.540 72,000 36,800 0.5111 0.476 0.476 0.514 0.467 0.504 77,088 0.4774 -10.53%
2023-12-01 0 0.570 0.510 0.570 - - 0 0 - 0.532 0.476 0.532 - - 0 - 0.00%
2023-11-30 0 0.570 0.520 0.570 - - 0 0 - 0.532 0.486 0.532 - - 0 - 0.00%
2023-11-29 0 0.570 0.530 0.570 - - 0 0 - 0.532 0.495 0.532 - - 0 - 0.00%
2023-11-28 0 0.570 0.550 0.570 - - 0 0 - 0.532 0.514 0.532 - - 0 - 0.00%
2023-11-27 0 0.570 0.560 0.570 - - 0 0 - 0.532 0.523 0.532 - - 0 - 0.00%
2023-11-24 0 0.570 0.560 0.580 - - 0 0 - 0.532 0.523 0.542 - - 0 - 0.00%
2023-11-23 0 0.570 0.560 0.580 - - 0 0 - 0.532 0.523 0.542 - - 0 - 0.00%
2023-11-22 0 0.570 0.560 0.580 - - 0 0 - 0.532 0.523 0.542 - - 0 - 0.00%
2023-11-21 0 0.570 0.560 0.590 0.560 0.570 12,000 6,800 0.5667 0.532 0.523 0.551 0.523 0.532 12,848 0.5293 1.79%
2023-11-20 0 0.560 0.550 0.580 0.560 0.570 12,000 6,760 0.5633 0.523 0.514 0.542 0.523 0.532 12,848 0.5262 0.00%
2023-11-17 0 0.560 0.560 0.580 - - 0 0 - 0.523 0.523 0.542 - - 0 - 1.82%
2023-11-16 0 0.550 0.530 0.590 0.550 0.560 24,000 13,400 0.5583 0.514 0.495 0.551 0.514 0.523 25,696 0.5215 -8.33%
2023-11-15 0 0.600 0.570 0.600 - - 0 0 - 0.560 0.532 0.560 - - 0 - 0.00%
2023-11-14 0 0.600 0.560 0.600 - - 0 0 - 0.560 0.523 0.560 - - 0 - 0.00%
2023-11-13 0 0.600 0.570 0.600 - - 0 0 - 0.560 0.532 0.560 - - 0 - 0.00%
2023-11-10 0 0.600 0.570 0.600 - - 0 0 - 0.560 0.532 0.560 - - 0 - 0.00%
2023-11-09 0 0.600 0.570 0.600 - - 0 0 - 0.560 0.532 0.560 - - 0 - 0.00%
2023-11-08 0 0.600 0.560 0.600 - - 0 0 - 0.560 0.523 0.560 - - 0 - 0.00%
2023-11-07 0 0.600 0.570 0.600 - - 0 0 - 0.560 0.532 0.560 - - 0 - 0.00%
2023-11-06 0 0.600 0.570 0.600 - - 0 0 - 0.560 0.532 0.560 - - 0 - 0.00%
2023-11-03 0 0.600 0.570 0.600 - - 0 0 - 0.560 0.532 0.560 - - 0 - 0.00%
2023-11-02 0 0.600 0.570 0.610 - - 0 0 - 0.560 0.532 0.570 - - 0 - 0.00%
2023-11-01 0 0.600 0.570 0.600 - - 0 0 - 0.560 0.532 0.560 - - 0 - 0.00%
2023-10-31 0 0.600 0.570 0.600 - - 0 0 - 0.560 0.532 0.560 - - 0 - 0.00%
2023-10-30 0 0.600 0.570 0.600 - - 0 0 - 0.560 0.532 0.560 - - 0 - 0.00%
2023-10-27 0 0.600 0.570 0.600 - - 0 0 - 0.560 0.532 0.560 - - 0 - 0.00%
2023-10-26 0 0.600 0.560 0.600 - - 0 0 - 0.560 0.523 0.560 - - 0 - 0.00%
2023-10-25 0 0.600 0.560 0.600 - - 0 0 - 0.560 0.523 0.560 - - 0 - -1.64%
2023-10-24 0 0.610 0.580 0.610 0.560 0.610 40,000 23,400 0.5850 0.570 0.542 0.570 0.523 0.570 42,826 0.5464 0.00%
2023-10-20 0 0.610 0.570 0.610 - - 0 0 - 0.570 0.532 0.570 - - 0 - 0.00%
2023-10-19 0 0.610 0.560 0.610 - - 0 0 - 0.570 0.523 0.570 - - 0 - 0.00%
2023-10-18 0 0.610 0.570 0.610 - - 0 0 - 0.570 0.532 0.570 - - 0 - 0.00%
2023-10-17 0 0.610 0.570 0.610 - - 0 0 - 0.570 0.532 0.570 - - 0 - 0.00%
2023-10-16 0 0.610 0.560 0.610 - - 0 0 - 0.570 0.523 0.570 - - 0 - 0.00%
2023-10-13 0 0.610 0.560 0.610 - - 0 0 - 0.570 0.523 0.570 - - 0 - 0.00%
2023-10-12 0 0.610 0.560 0.610 - - 0 0 - 0.570 0.523 0.570 - - 0 - 0.00%
2023-10-11 0 0.610 0.600 0.610 0.610 0.610 4,000 2,440 0.6100 0.570 0.560 0.570 0.570 0.570 4,283 0.5697 1.67%
2023-10-10 0 0.600 0.570 0.600 0.510 0.610 224,000 125,840 0.5618 0.560 0.532 0.560 0.476 0.570 239,828 0.5247 -1.64%
2023-10-09 0 0.610 0.540 0.610 - - 0 0 - 0.570 0.504 0.570 - - 0 - 0.00%
2023-10-06 0 0.610 0.570 0.610 - - 0 0 - 0.570 0.532 0.570 - - 0 - 0.00%
2023-10-05 0 0.610 0.570 0.610 0.610 0.610 4,000 2,440 0.6100 0.570 0.532 0.570 0.570 0.570 4,283 0.5697 1.67%
2023-10-04 0 0.600 0.560 0.600 - - 0 0 - 0.560 0.523 0.560 - - 0 - -1.64%
2023-10-03 0 0.610 0.570 0.610 0.560 0.610 20,000 11,880 0.5940 0.570 0.532 0.570 0.523 0.570 21,413 0.5548 1.67%
2023-09-29 0 0.600 0.560 0.600 - - 0 0 - 0.560 0.523 0.560 - - 0 - 0.00%
2023-09-28 0 0.600 0.560 0.600 - - 0 0 - 0.560 0.523 0.560 - - 0 - 0.00%
2023-09-27 0 0.600 0.560 0.600 - - 0 0 - 0.560 0.523 0.560 - - 0 - 0.00%
2023-09-26 0 0.600 0.570 0.600 - - 0 0 - 0.560 0.532 0.560 - - 0 - 0.00%
2023-09-25 0 0.600 0.560 0.600 - - 0 0 - 0.560 0.523 0.560 - - 0 - 0.00%
2023-09-22 0 0.600 0.560 0.600 0.560 0.600 16,000 9,400 0.5875 0.560 0.523 0.560 0.523 0.560 17,131 0.5487 1.69%
2023-09-21 0 0.590 0.540 0.600 - - 0 0 - 0.551 0.504 0.560 - - 0 - 0.00%
2023-09-20 0 0.590 0.550 0.600 - - 0 0 - 0.551 0.514 0.560 - - 0 - 0.00%
2023-09-19 0 0.590 0.540 0.590 - - 0 0 - 0.551 0.504 0.551 - - 0 - 0.00%
2023-09-18 0 0.590 0.560 0.600 - - 0 0 - 0.551 0.523 0.560 - - 0 - 0.00%
2023-09-15 0 0.590 0.570 0.590 0.570 0.590 24,000 13,920 0.5800 0.551 0.532 0.551 0.532 0.551 25,696 0.5417 1.72%
2023-09-14 0 0.580 0.550 0.580 0.540 0.590 12,000 6,880 0.5733 0.542 0.514 0.542 0.504 0.551 12,848 0.5355 0.00%
2023-09-13 0 0.580 0.550 0.580 0.570 0.580 16,000 9,160 0.5725 0.542 0.514 0.542 0.532 0.542 17,131 0.5347 1.75%
2023-09-12 0 0.570 0.530 0.570 - - 0 0 - 0.532 0.495 0.532 - - 0 - 0.00%
2023-09-11 0 0.570 0.530 0.570 - - 0 0 - 0.532 0.495 0.532 - - 0 - 0.00%
2023-09-07 0 0.570 0.520 0.570 - - 0 0 - 0.532 0.486 0.532 - - 0 - 0.00%
2023-09-06 0 0.570 0.530 0.570 0.570 0.570 8,000 4,560 0.5700 0.532 0.495 0.532 0.532 0.532 8,565 0.5324 0.00%
2023-09-05 0 0.570 0.520 0.580 0.570 0.570 4,000 2,280 0.5700 0.532 0.486 0.542 0.532 0.532 4,283 0.5324 1.79%
2023-09-04 0 0.560 0.520 0.600 - - 0 0 - 0.523 0.486 0.560 - - 0 - 0.00%
2023-08-31 0 0.560 0.530 0.570 - - 0 0 - 0.523 0.495 0.532 - - 0 - 0.00%
2023-08-30 0 0.560 0.530 0.570 - - 0 0 - 0.523 0.495 0.532 - - 0 - 0.00%
2023-08-29 0 0.560 0.530 0.570 - - 0 0 - 0.523 0.495 0.532 - - 0 - 0.00%
2023-08-28 0 0.560 0.530 0.570 - - 0 0 - 0.523 0.495 0.532 - - 0 - 0.00%
2023-08-25 0 0.560 0.530 0.570 0.510 0.560 64,000 34,080 0.5325 0.523 0.495 0.532 0.476 0.523 68,522 0.4974 -1.75%
2023-08-24 0 0.570 0.530 0.570 - - 0 0 - 0.532 0.495 0.532 - - 0 - 0.00%
2023-08-23 0 0.570 0.520 0.570 - - 0 0 - 0.532 0.486 0.532 - - 0 - 0.00%
2023-08-22 0 0.570 0.530 0.570 - - 0 0 - 0.532 0.495 0.532 - - 0 - 0.00%
2023-08-21 0 0.570 0.530 0.570 - - 0 0 - 0.532 0.495 0.532 - - 0 - 0.00%
2023-08-18 0 0.570 0.530 0.570 0.510 0.590 52,000 28,760 0.5531 0.532 0.495 0.532 0.476 0.551 55,674 0.5166 1.79%
2023-08-17 0 0.560 0.530 0.550 0.530 0.560 88,000 47,200 0.5364 0.523 0.495 0.514 0.495 0.523 94,218 0.5010 -5.08%
2023-08-16 0 0.590 0.540 0.580 0.550 0.590 112,000 63,280 0.5650 0.551 0.504 0.542 0.514 0.551 119,914 0.5277 -4.84%
2023-08-15 0 0.620 0.590 0.620 - - 0 0 - 0.579 0.551 0.579 - - 0 - 0.00%
2023-08-14 0 0.620 0.590 0.620 - - 0 0 - 0.579 0.551 0.579 - - 0 - 0.00%
2023-08-11 0 0.620 0.590 0.620 - - 0 0 - 0.579 0.551 0.579 - - 0 - 0.00%
2023-08-10 0 0.620 0.590 0.620 0.610 0.620 20,000 12,240 0.6120 0.579 0.551 0.579 0.570 0.579 21,413 0.5716 0.00%
2023-08-09 0 0.620 0.590 0.620 0.610 0.620 28,000 17,160 0.6129 0.579 0.551 0.579 0.570 0.579 29,978 0.5724 0.00%
2023-08-08 0 0.620 0.590 0.620 0.580 0.620 20,000 12,040 0.6020 0.579 0.551 0.579 0.542 0.579 21,413 0.5623 0.00%
2023-08-07 0 0.620 0.590 0.620 0.560 0.630 56,000 33,480 0.5979 0.579 0.551 0.579 0.523 0.588 59,957 0.5584 -1.59%
2023-08-04 0 0.630 0.590 0.630 - - 0 0 - 0.588 0.551 0.588 - - 0 - 0.00%
2023-08-03 0 0.630 0.590 0.630 - - 0 0 - 0.588 0.551 0.588 - - 0 - 0.00%
2023-08-02 0 0.630 0.580 0.630 0.560 0.630 136,000 83,400 0.6132 0.588 0.542 0.588 0.523 0.588 145,610 0.5728 0.00%
2023-08-01 0 0.630 0.600 0.630 - - 0 0 - 0.588 0.560 0.588 - - 0 - 0.00%
2023-07-31 0 0.630 0.600 0.630 - - 0 0 - 0.588 0.560 0.588 - - 0 - 0.00%
2023-07-28 0 0.630 0.590 0.630 - - 0 0 - 0.588 0.551 0.588 - - 0 - 0.00%
2023-07-27 0 0.630 0.600 0.630 - - 0 0 - 0.588 0.560 0.588 - - 0 - 0.00%
2023-07-26 0 0.630 0.590 0.630 0.580 0.630 240,000 148,880 0.6203 0.588 0.551 0.588 0.542 0.588 256,959 0.5794 0.00%
2023-07-25 0 0.630 0.580 0.630 - - 0 0 - 0.588 0.542 0.588 - - 0 - 0.00%
2023-07-24 0 0.630 0.590 0.640 - - 0 0 - 0.588 0.551 0.598 - - 0 - 0.00%
2023-07-21 0 0.630 0.590 0.630 - - 0 0 - 0.588 0.551 0.588 - - 0 - 0.00%
2023-07-20 0 0.630 0.590 0.630 0.620 0.630 104,000 64,520 0.6204 0.588 0.551 0.588 0.579 0.588 111,349 0.5794 0.00%
2023-07-19 0 0.630 0.590 0.630 - - 0 0 - 0.588 0.551 0.588 - - 0 - 0.00%
2023-07-18 0 0.630 0.600 0.630 0.620 0.630 72,000 44,680 0.6206 0.588 0.560 0.588 0.579 0.588 77,088 0.5796 0.00%
2023-07-14 0 0.630 0.590 0.630 - - 0 0 - 0.588 0.551 0.588 - - 0 - 0.00%
2023-07-13 0 0.630 0.600 0.630 - - 0 0 - 0.588 0.560 0.588 - - 0 - 0.00%
2023-07-12 0 0.630 0.600 0.630 - - 0 0 - 0.588 0.560 0.588 - - 0 - 0.00%
2023-07-11 0 0.630 0.600 0.630 - - 0 0 - 0.588 0.560 0.588 - - 0 - 0.00%
2023-07-10 0 0.630 0.590 0.630 0.600 0.630 28,000 17,360 0.6200 0.588 0.551 0.588 0.560 0.588 29,978 0.5791 0.00%
2023-07-07 0 0.630 0.590 0.630 0.600 0.630 28,000 17,360 0.6200 0.588 0.551 0.588 0.560 0.588 29,978 0.5791 0.00%
2023-07-06 0 0.630 0.590 0.630 - - 0 0 - 0.588 0.551 0.588 - - 0 - 0.00%
2023-07-05 0 0.630 0.590 0.630 0.620 0.630 28,000 17,400 0.6214 0.588 0.551 0.588 0.579 0.588 29,978 0.5804 0.00%
2023-07-04 0 0.630 0.590 0.630 - - 0 0 - 0.588 0.551 0.588 - - 0 - 0.00%
2023-07-03 0 0.630 0.590 0.630 - - 0 0 - 0.588 0.551 0.588 - - 0 - 0.00%
2023-06-30 0 0.630 0.590 0.630 - - 0 0 - 0.588 0.551 0.588 - - 0 - 0.00%
2023-06-29 0 0.630 0.590 0.630 - - 0 0 - 0.588 0.551 0.588 - - 0 - 0.00%
2023-06-28 0 0.630 0.600 0.630 - - 0 0 - 0.588 0.560 0.588 - - 0 - 0.00%
2023-06-27 0 0.630 0.590 0.630 - - 0 0 - 0.588 0.551 0.588 - - 0 - 0.00%
2023-06-26 0 0.630 0.590 0.630 - - 0 0 - 0.588 0.551 0.588 - - 0 - 0.00%
2023-06-23 0 0.630 0.600 0.630 - - 0 0 - 0.588 0.560 0.588 - - 0 - 0.00%
2023-06-21 0 0.630 0.600 0.630 - - 0 0 - 0.588 0.560 0.588 - - 0 - 0.00%
2023-06-20 0 0.630 0.600 0.630 0.620 0.630 8,000 5,000 0.6250 0.588 0.560 0.588 0.579 0.588 8,565 0.5838 1.61%
2023-06-19 0 0.620 0.600 0.630 0.590 0.630 16,000 9,800 0.6125 0.579 0.560 0.588 0.551 0.588 17,131 0.5721 1.64%
2023-06-16 0 0.610 0.590 0.630 0.570 0.630 100,000 59,960 0.5996 0.570 0.551 0.588 0.532 0.588 107,066 0.5600 1.67%
2023-06-15 0 0.600 0.570 0.600 - - 0 0 - 0.560 0.532 0.560 - - 0 - 0.00%
2023-06-14 0 0.600 0.570 0.600 - - 0 0 - 0.560 0.532 0.560 - - 0 - 0.00%
2023-06-13 0 0.600 0.570 0.600 - - 0 0 - 0.560 0.532 0.560 - - 0 - 0.00%
2023-06-12 0 0.600 0.570 0.600 - - 0 0 - 0.560 0.532 0.560 - - 0 - 0.00%
2023-06-09 0 0.600 0.570 0.600 - - 0 0 - 0.560 0.532 0.560 - - 0 - 0.00%
2023-06-08 0 0.600 0.580 0.600 - - 0 0 - 0.560 0.542 0.560 - - 0 - 0.00%
2023-06-07 0 0.600 0.580 0.600 - - 0 0 - 0.560 0.542 0.560 - - 0 - 0.00%
2023-06-06 0 0.600 0.580 0.630 - - 0 0 - 0.560 0.542 0.588 - - 0 - 0.00%
2023-06-05 0 0.600 0.580 0.620 0.600 0.600 4,000 2,400 0.6000 0.560 0.542 0.579 0.560 0.560 4,283 0.5604 1.69%
2023-06-02 0 0.590 0.570 0.590 0.590 0.590 4,000 2,360 0.5900 0.551 0.532 0.551 0.551 0.551 4,283 0.5511 -1.67%
2023-06-01 0 0.600 0.580 0.600 - - 0 0 - 0.560 0.542 0.560 - - 0 - 0.00%
2023-05-31 0 0.600 0.580 0.600 - - 0 0 - 0.560 0.542 0.560 - - 0 - 0.00%
2023-05-30 0 0.600 0.580 0.610 - - 0 0 - 0.560 0.542 0.570 - - 0 - 0.00%
2023-05-29 0 0.600 0.580 0.630 - - 0 0 - 0.560 0.542 0.588 - - 0 - 0.00%
2023-05-25 0 0.600 0.580 0.600 - - 0 0 - 0.560 0.542 0.560 - - 0 - -1.64%
2023-05-24 0 0.610 0.580 0.610 0.560 0.610 140,000 82,280 0.5877 0.570 0.542 0.570 0.523 0.570 149,892 0.5489 0.00%
2023-05-23 0 0.610 0.580 0.610 0.590 0.620 36,000 21,720 0.6033 0.570 0.542 0.570 0.551 0.579 38,544 0.5635 -0.81%
2023-05-22 0 0.630 0.600 0.630 - - 0 0 - 0.574 0.547 0.574 - - 0 - 0.00%
2023-05-19 0 0.630 0.590 0.630 0.580 0.630 76,000 45,600 0.6000 0.574 0.538 0.574 0.529 0.574 83,355 0.5471 1.61%
2023-05-18 0 0.620 0.590 0.620 - - 0 0 - 0.565 0.538 0.565 - - 0 - -1.59%
2023-05-17 0 0.630 0.580 0.630 0.590 0.630 160,000 96,320 0.6020 0.574 0.529 0.574 0.538 0.574 175,484 0.5489 1.61%
2023-05-16 0 0.620 0.590 0.620 - - 0 0 - 0.565 0.538 0.565 - - 0 - 0.00%
2023-05-15 0 0.620 0.590 0.620 - - 0 0 - 0.565 0.538 0.565 - - 0 - -1.59%
2023-05-12 0 0.630 0.590 0.630 0.580 0.630 92,000 55,200 0.6000 0.574 0.538 0.574 0.529 0.574 100,903 0.5471 1.61%
2023-05-11 0 0.620 0.580 0.620 - - 0 0 - 0.565 0.529 0.565 - - 0 - 0.00%
2023-05-10 0 0.620 0.590 0.620 - - 0 0 - 0.565 0.538 0.565 - - 0 - 0.00%
2023-05-09 0 0.620 0.570 0.620 0.580 0.620 56,000 33,280 0.5943 0.565 0.520 0.565 0.529 0.565 61,419 0.5418 -1.59%
2023-05-08 0 0.630 0.590 0.630 0.580 0.630 116,000 70,840 0.6107 0.574 0.538 0.574 0.529 0.574 127,226 0.5568 3.28%
2023-05-05 0 0.610 0.580 0.610 - - 0 0 - 0.556 0.529 0.556 - - 0 - -1.61%
2023-05-04 0 0.620 0.580 0.620 - - 0 0 - 0.565 0.529 0.565 - - 0 - 0.00%
2023-05-03 0 0.620 0.580 0.620 - - 0 0 - 0.565 0.529 0.565 - - 0 - 0.00%
2023-05-02 0 0.620 0.580 0.630 - - 0 0 - 0.565 0.529 0.574 - - 0 - 0.00%
2023-04-28 0 0.620 0.570 0.620 0.580 0.640 260,000 160,920 0.6189 0.565 0.520 0.565 0.529 0.584 285,161 0.5643 12.73%
2023-04-27 0 0.550 0.520 0.590 0.550 0.590 52,000 29,200 0.5615 0.501 0.474 0.538 0.501 0.538 57,032 0.5120 -12.70%
2023-04-26 0 0.630 0.590 0.640 - - 0 0 - 0.574 0.538 0.584 - - 0 - 0.00%
2023-04-25 0 0.630 0.580 0.640 - - 0 0 - 0.574 0.529 0.584 - - 0 - 0.00%
2023-04-24 0 0.630 0.580 0.630 0.600 0.640 216,000 133,160 0.6165 0.574 0.529 0.574 0.547 0.584 236,903 0.5621 -1.56%
2023-04-21 0 0.640 0.590 0.640 - - 0 0 - 0.584 0.538 0.584 - - 0 - 0.00%
2023-04-20 0 0.640 0.580 0.640 - - 0 0 - 0.584 0.529 0.584 - - 0 - 0.00%
2023-04-19 0 0.640 0.600 0.640 0.630 0.640 128,000 80,680 0.6303 0.584 0.547 0.584 0.574 0.584 140,387 0.5747 0.00%
2023-04-18 0 0.640 0.590 0.640 - - 0 0 - 0.584 0.538 0.584 - - 0 - -1.54%
2023-04-17 0 0.650 0.590 0.650 - - 0 0 - 0.593 0.538 0.593 - - 0 - 0.00%
2023-04-14 0 0.650 0.610 0.650 - - 0 0 - 0.593 0.556 0.593 - - 0 - 0.00%
2023-04-13 0 0.650 0.590 0.650 - - 0 0 - 0.593 0.538 0.593 - - 0 - 0.00%
2023-04-12 0 0.650 0.580 0.650 0.610 0.650 76,000 46,880 0.6168 0.593 0.529 0.593 0.556 0.593 83,355 0.5624 4.84%
2023-04-11 0 0.620 0.590 0.620 - - 0 0 - 0.565 0.538 0.565 - - 0 - 0.00%
2023-04-06 0 0.620 0.590 0.630 0.590 0.650 12,000 7,440 0.6200 0.565 0.538 0.574 0.538 0.593 13,161 0.5653 1.64%
2023-04-04 0 0.610 0.570 0.610 0.590 0.620 112,000 67,240 0.6004 0.556 0.520 0.556 0.538 0.565 122,839 0.5474 0.00%
2023-04-03 0 0.610 0.600 0.610 0.610 0.610 12,000 7,320 0.6100 0.556 0.547 0.556 0.556 0.556 13,161 0.5562 1.67%
2023-03-31 0 0.600 0.560 0.600 0.530 0.600 76,000 42,920 0.5647 0.547 0.511 0.547 0.483 0.547 83,355 0.5149 -3.23%
2023-03-30 0 0.620 0.570 0.620 - - 0 0 - 0.565 0.520 0.565 - - 0 - -1.59%
2023-03-29 0 0.630 0.590 0.630 - - 0 0 - 0.574 0.538 0.574 - - 0 - 0.00%
2023-03-28 0 0.630 0.580 0.640 0.580 0.720 12,000 7,720 0.6433 0.574 0.529 0.584 0.529 0.656 13,161 0.5866 3.28%
2023-03-27 0 0.610 0.580 0.610 - - 0 0 - 0.556 0.529 0.556 - - 0 - -3.17%
2023-03-24 0 0.630 0.580 0.630 0.590 0.630 104,000 61,520 0.5915 0.574 0.529 0.574 0.538 0.574 114,065 0.5393 5.00%
2023-03-23 0 0.600 0.570 0.600 0.560 0.620 60,000 34,920 0.5820 0.547 0.520 0.547 0.511 0.565 65,806 0.5306 -4.76%
2023-03-22 0 0.630 0.600 0.630 0.640 0.640 32,000 20,480 0.6400 0.574 0.547 0.574 0.584 0.584 35,097 0.5835 3.28%
2023-03-21 0 0.610 0.610 0.630 - - 0 0 - 0.556 0.556 0.574 - - 0 - 1.67%
2023-03-20 0 0.600 0.570 0.620 0.560 0.640 136,000 81,440 0.5988 0.547 0.520 0.565 0.511 0.584 149,161 0.5460 0.00%
2023-03-17 0 0.600 0.570 0.600 0.610 0.620 8,000 4,920 0.6150 0.547 0.520 0.547 0.556 0.565 8,774 0.5607 5.26%
2023-03-16 0 0.570 0.560 0.610 0.570 0.620 8,000 4,760 0.5950 0.520 0.511 0.556 0.520 0.565 8,774 0.5425 -3.39%
2023-03-15 0 0.590 0.560 0.590 - - 0 0 - 0.538 0.511 0.538 - - 0 - -1.67%
2023-03-14 0 0.600 0.560 0.600 - - 0 0 - 0.547 0.511 0.547 - - 0 - -1.64%
2023-03-13 0 0.610 0.560 0.610 0.550 0.630 24,000 13,960 0.5817 0.556 0.511 0.556 0.501 0.574 26,323 0.5303 1.67%
2023-03-10 0 0.600 0.550 0.600 - - 0 0 - 0.547 0.501 0.547 - - 0 - 0.00%
2023-03-09 0 0.600 0.550 0.630 - - 0 0 - 0.547 0.501 0.574 - - 0 - 0.00%
2023-03-08 0 0.600 0.550 0.600 0.580 0.600 36,000 20,960 0.5822 0.547 0.501 0.547 0.529 0.547 39,484 0.5308 3.45%
2023-03-07 0 0.580 0.550 0.580 - - 0 0 - 0.529 0.501 0.529 - - 0 - -3.33%
2023-03-06 0 0.600 0.550 0.600 - - 0 0 - 0.547 0.501 0.547 - - 0 - 0.00%
2023-03-03 0 0.600 0.560 0.590 0.580 0.600 104,000 60,400 0.5808 0.547 0.511 0.538 0.529 0.547 114,065 0.5295 1.69%
2023-03-02 0 0.590 0.550 0.590 0.580 0.600 36,000 21,240 0.5900 0.538 0.501 0.538 0.529 0.547 39,484 0.5379 3.51%
2023-03-01 0 0.570 0.540 0.590 - - 0 0 - 0.520 0.492 0.538 - - 0 - 0.00%
2023-02-28 0 0.570 0.550 0.570 - - 0 0 - 0.520 0.501 0.520 - - 0 - -3.39%
2023-02-27 0 0.590 0.550 0.590 - - 0 0 - 0.538 0.501 0.538 - - 0 - 0.00%
2023-02-24 0 0.590 0.550 0.590 - - 4,000 2,240 0.5600 0.538 0.501 0.538 - - 4,387 0.5106 0.00%
2023-02-23 0 0.590 0.560 0.600 - - 0 0 - 0.538 0.511 0.547 - - 0 - 0.00%
2023-02-22 0 0.590 0.550 0.600 - - 0 0 - 0.538 0.501 0.547 - - 0 - 0.00%
2023-02-21 0 0.590 0.550 0.590 0.570 0.590 20,000 11,640 0.5820 0.538 0.501 0.538 0.520 0.538 21,935 0.5306 7.27%
2023-02-20 0 0.550 0.530 0.570 0.510 0.580 132,000 71,600 0.5424 0.501 0.483 0.520 0.465 0.529 144,774 0.4946 -8.33%
2023-02-17 0 0.600 0.560 0.600 - - 0 0 - 0.547 0.511 0.547 - - 0 - 0.00%
2023-02-16 0 0.600 0.570 0.620 - - 0 0 - 0.547 0.520 0.565 - - 0 - 0.00%
2023-02-15 0 0.600 0.570 0.620 0.600 0.600 4,000 2,400 0.6000 0.547 0.520 0.565 0.547 0.547 4,387 0.5471 1.69%
2023-02-14 0 0.590 0.560 0.600 - - 0 0 - 0.538 0.511 0.547 - - 0 - 0.00%
2023-02-13 0 0.590 0.570 0.590 - - 0 0 - 0.538 0.520 0.538 - - 0 - 0.00%
2023-02-10 0 0.590 0.560 0.610 - - 0 0 - 0.538 0.511 0.556 - - 0 - 0.00%
2023-02-09 0 0.590 0.570 0.610 - - 0 0 - 0.538 0.520 0.556 - - 0 - 0.00%
2023-02-08 0 0.590 0.560 0.590 - - 0 0 - 0.538 0.511 0.538 - - 0 - 0.00%
2023-02-07 0 0.590 0.560 0.590 0.560 0.600 116,000 68,320 0.5890 0.538 0.511 0.538 0.511 0.547 127,226 0.5370 -1.67%
2023-02-06 0 0.600 0.550 0.600 0.530 0.600 132,000 74,880 0.5673 0.547 0.501 0.547 0.483 0.547 144,774 0.5172 0.00%
2023-02-03 0 0.600 0.550 0.600 0.530 0.600 260,000 149,360 0.5745 0.547 0.501 0.547 0.483 0.547 285,161 0.5238 0.00%
2023-02-02 0 0.600 0.570 0.600 0.570 0.600 24,000 14,160 0.5900 0.547 0.520 0.547 0.520 0.547 26,323 0.5379 0.00%
2023-02-01 0 0.600 0.570 0.600 0.590 0.610 104,000 61,440 0.5908 0.547 0.520 0.547 0.538 0.556 114,065 0.5386 -1.64%
2023-01-31 0 0.610 0.560 0.620 0.580 0.610 104,000 60,440 0.5812 0.556 0.511 0.565 0.529 0.556 114,065 0.5299 3.39%
2023-01-30 0 0.590 0.570 0.590 - - 0 0 - 0.538 0.520 0.538 - - 0 - -1.67%
2023-01-27 0 0.600 0.570 0.620 0.580 0.600 104,000 60,400 0.5808 0.547 0.520 0.565 0.529 0.547 114,065 0.5295 0.00%
2023-01-26 0 0.600 0.570 0.600 0.570 0.630 24,000 14,400 0.6000 0.547 0.520 0.547 0.520 0.574 26,323 0.5471 0.00%
2023-01-20 0 0.600 0.580 0.600 - - 0 0 - 0.547 0.529 0.547 - - 0 - 0.00%
2023-01-19 0 0.600 0.570 0.600 0.570 0.620 124,000 72,040 0.5810 0.547 0.520 0.547 0.520 0.565 136,000 0.5297 -1.64%
2023-01-18 0 0.610 0.570 0.610 0.550 0.640 332,000 193,640 0.5833 0.556 0.520 0.556 0.501 0.584 364,129 0.5318 1.67%
2023-01-17 0 0.600 0.540 0.600 - - 0 0 - 0.547 0.492 0.547 - - 0 - 0.00%
2023-01-16 0 0.600 0.600 0.650 0.550 0.590 72,000 42,120 0.5850 0.547 0.547 0.593 0.501 0.538 78,968 0.5334 3.45%
2023-01-13 0 0.580 0.540 0.600 0.580 0.580 56,000 32,480 0.5800 0.529 0.492 0.547 0.529 0.529 61,419 0.5288 0.00%
2023-01-12 0 0.580 0.530 0.580 0.560 0.580 36,000 20,520 0.5700 0.529 0.483 0.529 0.511 0.529 39,484 0.5197 3.57%
2023-01-11 0 0.560 0.510 0.560 - - 0 0 - 0.511 0.465 0.511 - - 0 - 0.00%
2023-01-10 0 0.560 0.510 0.560 - - 0 0 - 0.511 0.465 0.511 - - 0 - -5.08%
2023-01-09 0 0.590 0.520 0.590 0.590 0.590 4,000 2,360 0.5900 0.538 0.474 0.538 0.538 0.538 4,387 0.5379 5.36%
2023-01-06 0 0.560 0.510 0.560 - - 0 0 - 0.511 0.465 0.511 - - 0 - 0.00%
2023-01-05 0 0.560 0.490 0.560 0.510 0.560 52,000 28,280 0.5438 0.511 0.447 0.511 0.465 0.511 57,032 0.4959 1.82%
2023-01-04 0 0.550 0.510 0.560 0.550 0.550 4,000 2,200 0.5500 0.501 0.465 0.511 0.501 0.501 4,387 0.5015 1.85%
2023-01-03 0 0.540 0.510 0.560 0.500 0.550 80,000 40,880 0.5110 0.492 0.465 0.511 0.456 0.501 87,742 0.4659 0.00%
2022-12-30 0 0.540 0.530 0.540 0.520 0.540 12,000 6,400 0.5333 0.492 0.483 0.492 0.474 0.492 13,161 0.4863 1.89%
2022-12-29 0 0.530 0.530 0.610 0.530 0.560 8,000 4,360 0.5450 0.483 0.483 0.556 0.483 0.511 8,774 0.4969 1.92%
2022-12-28 0 0.520 0.520 0.550 0.520 0.520 16,000 8,320 0.5200 0.474 0.474 0.501 0.474 0.474 17,548 0.4741 -5.45%
2022-12-23 0 0.550 0.510 0.550 0.500 0.550 12,000 6,400 0.5333 0.501 0.465 0.501 0.456 0.501 13,161 0.4863 5.77%
2022-12-22 0 0.520 0.510 0.590 0.500 0.540 40,000 20,760 0.5190 0.474 0.465 0.538 0.456 0.492 43,871 0.4732 4.00%
2022-12-21 0 0.500 0.500 0.530 0.495 0.500 44,000 21,980 0.4995 0.456 0.456 0.483 0.451 0.456 48,258 0.4555 1.01%
2022-12-20 0 0.495 0.490 0.530 - - 0 0 - 0.451 0.447 0.483 - - 0 - 0.00%
2022-12-19 0 0.495 0.490 0.530 - - 0 0 - 0.451 0.447 0.483 - - 0 - 0.00%
2022-12-16 0 0.495 0.485 0.530 - - 0 0 - 0.451 0.442 0.483 - - 0 - 0.00%
2022-12-15 0 0.495 0.495 0.530 0.495 0.495 8,000 3,960 0.4950 0.451 0.451 0.483 0.451 0.451 8,774 0.4513 0.00%
2022-12-14 0 0.495 0.490 0.540 - - 0 0 - 0.451 0.447 0.492 - - 0 - 0.00%
2022-12-13 0 0.495 0.485 0.540 - - 0 0 - 0.451 0.442 0.492 - - 0 - 0.00%
2022-12-12 0 0.495 0.495 0.530 0.495 0.495 168,000 83,160 0.4950 0.451 0.451 0.483 0.451 0.451 184,258 0.4513 0.00%
2022-12-09 0 0.495 0.495 0.520 0.495 0.495 36,000 17,820 0.4950 0.451 0.451 0.474 0.451 0.451 39,484 0.4513 2.06%
2022-12-08 0 0.485 0.485 0.500 0.480 0.490 124,000 60,000 0.4839 0.442 0.442 0.456 0.438 0.447 136,000 0.4412 -1.02%
2022-12-07 0 0.490 0.465 0.490 - - 0 0 - 0.447 0.424 0.447 - - 0 - 0.00%
2022-12-06 0 0.490 0.470 0.500 - - 0 0 - 0.447 0.429 0.456 - - 0 - 0.00%
2022-12-05 0 0.490 0.470 0.540 0.490 0.490 44,000 21,560 0.4900 0.447 0.429 0.492 0.447 0.447 48,258 0.4468 -2.00%
2022-12-02 0 0.500 0.470 0.510 - - 0 0 - 0.456 0.429 0.465 - - 0 - 0.00%
2022-12-01 0 0.500 0.460 0.500 0.460 0.500 20,000 9,540 0.4770 0.456 0.419 0.456 0.419 0.456 21,935 0.4349 5.26%
2022-11-30 0 0.475 0.475 0.495 0.475 0.485 64,000 30,900 0.4828 0.433 0.433 0.451 0.433 0.442 70,194 0.4402 -6.86%
2022-11-29 0 0.510 0.480 0.510 - - 0 0 - 0.465 0.438 0.465 - - 0 - 0.00%
2022-11-28 0 0.510 0.480 0.510 - - 0 0 - 0.465 0.438 0.465 - - 0 - 0.00%
2022-11-25 0 0.510 0.460 0.510 - - 0 0 - 0.465 0.419 0.465 - - 0 - 0.00%
2022-11-24 0 0.510 0.460 0.510 - - 0 0 - 0.465 0.419 0.465 - - 0 - 0.00%
2022-11-23 0 0.510 0.465 0.510 0.510 0.510 16,000 8,160 0.5100 0.465 0.424 0.465 0.465 0.465 17,548 0.4650 2.00%
2022-11-22 0 0.500 0.455 0.510 - - 0 0 - 0.456 0.415 0.465 - - 0 - 0.00%
2022-11-21 0 0.500 0.465 0.510 - - 0 0 - 0.456 0.424 0.465 - - 0 - 0.00%
2022-11-18 0 0.500 0.475 0.500 - - 0 0 - 0.456 0.433 0.456 - - 0 - 0.00%
2022-11-17 0 0.500 0.475 0.500 - - 0 0 - 0.456 0.433 0.456 - - 0 - 0.00%
2022-11-16 0 0.500 0.475 0.510 0.455 0.540 1,068,000 515,300 0.4825 0.456 0.433 0.465 0.415 0.492 1,171,355 0.4399 -10.71%
2022-11-15 0 0.560 0.520 0.570 0.510 0.580 168,000 95,600 0.5690 0.511 0.474 0.520 0.465 0.529 184,258 0.5188 -1.75%
2022-11-14 0 0.570 0.570 0.590 0.570 0.580 96,000 54,800 0.5708 0.520 0.520 0.538 0.520 0.529 105,290 0.5205 -9.52%
2022-11-11 0 0.630 0.590 0.640 0.590 0.640 32,000 19,480 0.6088 0.574 0.538 0.584 0.538 0.584 35,097 0.5550 0.00%
2022-11-10 0 0.630 0.580 0.630 0.550 0.630 128,000 74,760 0.5841 0.574 0.529 0.574 0.501 0.574 140,387 0.5325 3.28%
2022-11-09 0 0.610 0.570 0.630 - - 0 0 - 0.556 0.520 0.574 - - 0 - 0.00%
2022-11-08 0 0.610 0.580 0.610 - - 0 0 - 0.556 0.529 0.556 - - 0 - -4.69%
2022-11-07 0 0.640 0.590 0.640 - - 0 0 - 0.584 0.538 0.584 - - 0 - 0.00%
2022-11-04 0 0.640 0.580 0.640 0.560 0.640 168,000 103,760 0.6176 0.584 0.529 0.584 0.511 0.584 184,258 0.5631 4.92%
2022-11-03 0 0.610 0.550 0.620 0.510 0.620 12,000 6,960 0.5800 0.556 0.501 0.565 0.465 0.565 13,161 0.5288 7.02%
2022-11-02 0 0.570 0.570 0.620 0.570 0.630 48,000 29,240 0.6092 0.520 0.520 0.565 0.520 0.574 52,645 0.5554 -6.56%
2022-11-01 0 0.610 0.540 0.610 - - 0 0 - 0.556 0.492 0.556 - - 0 - -1.61%
2022-10-31 0 0.620 0.530 0.620 0.520 0.620 60,000 33,800 0.5633 0.565 0.483 0.565 0.474 0.565 65,806 0.5136 10.71%
2022-10-28 0 0.560 0.560 0.570 0.540 0.630 68,000 38,880 0.5718 0.511 0.511 0.520 0.492 0.574 74,581 0.5213 3.70%
2022-10-27 0 0.540 0.530 0.640 - - 0 0 - 0.492 0.483 0.584 - - 0 - 0.00%
2022-10-26 0 0.540 0.530 0.590 0.510 0.540 80,000 42,360 0.5295 0.492 0.483 0.538 0.465 0.492 87,742 0.4828 1.89%
2022-10-25 0 0.530 0.510 0.530 0.500 0.570 112,000 57,200 0.5107 0.483 0.465 0.483 0.456 0.520 122,839 0.4657 3.92%
2022-10-24 0 0.510 0.510 0.530 0.500 0.540 224,000 115,480 0.5155 0.465 0.465 0.483 0.456 0.492 245,677 0.4700 -3.77%
2022-10-21 0 0.530 0.530 0.540 0.510 0.530 64,000 33,840 0.5288 0.483 0.483 0.492 0.465 0.483 70,194 0.4821 1.92%
2022-10-20 0 0.520 0.520 0.540 0.520 0.540 56,000 29,200 0.5214 0.474 0.474 0.492 0.474 0.492 61,419 0.4754 -5.45%
2022-10-19 0 0.550 0.530 0.600 - - 0 0 - 0.501 0.483 0.547 - - 0 - 0.00%
2022-10-18 0 0.550 0.530 0.600 - - 0 0 - 0.501 0.483 0.547 - - 0 - 0.00%
2022-10-17 0 0.550 0.540 0.600 - - 0 0 - 0.501 0.492 0.547 - - 0 - 0.00%
2022-10-14 0 0.550 0.550 0.600 0.550 0.560 8,000 4,440 0.5550 0.501 0.501 0.547 0.501 0.511 8,774 0.5060 3.77%
2022-10-13 0 0.530 0.530 0.570 - - 0 0 - 0.483 0.483 0.520 - - 0 - 1.92%
2022-10-12 0 0.520 0.520 0.570 0.495 0.550 28,000 14,180 0.5064 0.474 0.474 0.520 0.451 0.501 30,710 0.4617 -5.45%
2022-10-11 0 0.550 0.550 0.590 0.530 0.550 16,000 8,720 0.5450 0.501 0.501 0.538 0.483 0.501 17,548 0.4969 3.77%
2022-10-10 0 0.530 0.530 0.560 0.530 0.590 104,000 56,840 0.5465 0.483 0.483 0.511 0.483 0.538 114,065 0.4983 -10.17%
2022-10-07 0 0.590 0.540 0.600 0.590 0.600 8,000 4,760 0.5950 0.538 0.492 0.547 0.538 0.547 8,774 0.5425 1.72%
2022-10-06 0 0.580 0.540 0.580 - - 0 0 - 0.529 0.492 0.529 - - 0 - -3.33%
2022-10-05 0 0.600 0.540 0.610 0.590 0.640 116,000 69,720 0.6010 0.547 0.492 0.556 0.538 0.584 127,226 0.5480 9.09%
2022-10-03 0 0.550 0.530 0.550 - - 0 0 - 0.501 0.483 0.501 - - 0 - -1.79%
2022-09-30 0 0.560 0.540 0.570 0.530 0.560 108,000 57,760 0.5348 0.511 0.492 0.520 0.483 0.511 118,452 0.4876 3.70%
2022-09-29 0 0.540 0.530 0.570 0.530 0.550 124,000 67,800 0.5468 0.492 0.483 0.520 0.483 0.501 136,000 0.4985 -8.47%
2022-09-28 0 0.590 0.540 0.590 0.600 0.600 32,000 19,200 0.6000 0.538 0.492 0.538 0.547 0.547 35,097 0.5471 -1.67%
2022-09-27 0 0.600 0.550 0.620 0.540 0.600 12,000 6,960 0.5800 0.547 0.501 0.565 0.492 0.547 13,161 0.5288 3.45%
2022-09-26 0 0.580 0.500 0.660 0.580 0.580 4,000 2,320 0.5800 0.529 0.456 0.602 0.529 0.529 4,387 0.5288 -9.38%
2022-09-23 0 0.640 0.630 0.670 0.640 0.670 132,000 86,280 0.6536 0.584 0.574 0.611 0.584 0.611 144,774 0.5960 -1.54%
2022-09-22 0 0.650 0.650 0.670 0.650 0.660 84,000 55,400 0.6595 0.593 0.593 0.611 0.593 0.602 92,129 0.6013 -2.99%
2022-09-21 0 0.670 0.660 0.670 - - 0 0 - 0.611 0.602 0.611 - - 0 - 0.00%
2022-09-20 0 0.670 0.660 0.680 - - 0 0 - 0.611 0.602 0.620 - - 0 - 0.00%
2022-09-19 0 0.670 0.660 0.690 0.660 0.670 56,000 37,280 0.6657 0.611 0.602 0.629 0.602 0.611 61,419 0.6070 3.08%
2022-09-16 0 0.650 0.650 0.680 0.600 0.670 324,000 208,400 0.6432 0.593 0.593 0.620 0.547 0.611 355,355 0.5865 -5.80%
2022-09-15 0 0.690 0.660 0.690 - - 0 0 - 0.629 0.602 0.629 - - 0 - 0.00%
2022-09-14 0 0.690 0.660 0.690 - - 0 0 - 0.629 0.602 0.629 - - 0 - 0.00%
2022-09-13 0 0.690 0.660 0.690 0.690 0.690 16,000 11,040 0.6900 0.629 0.602 0.629 0.629 0.629 17,548 0.6291 0.00%
2022-09-09 0 0.690 0.690 0.710 0.680 0.690 28,000 19,280 0.6886 0.629 0.629 0.647 0.620 0.629 30,710 0.6278 1.47%
2022-09-08 0 0.680 0.680 0.700 0.680 0.690 104,000 71,720 0.6896 0.620 0.620 0.638 0.620 0.629 114,065 0.6288 -2.86%
2022-09-07 0 0.700 0.690 0.700 0.680 0.710 76,000 53,440 0.7032 0.638 0.629 0.638 0.620 0.647 83,355 0.6411 1.45%
2022-09-06 0 0.690 0.680 0.700 - - 0 0 - 0.629 0.620 0.638 - - 0 - 0.00%
2022-09-05 0 0.690 0.680 0.690 - - 0 0 - 0.629 0.620 0.629 - - 0 - -1.43%
2022-09-02 0 0.700 0.680 0.700 - - 0 0 - 0.638 0.620 0.638 - - 0 - 0.00%
2022-09-01 0 0.700 0.660 0.700 0.650 0.700 48,000 33,000 0.6875 0.638 0.602 0.638 0.593 0.638 52,645 0.6268 1.45%
2022-08-31 0 0.690 0.690 0.730 - - 0 0 - 0.629 0.629 0.666 - - 0 - 1.47%
2022-08-30 0 0.680 0.680 0.740 0.680 0.680 12,000 8,160 0.6800 0.620 0.620 0.675 0.620 0.620 13,161 0.6200 1.49%
2022-08-29 0 0.670 0.650 0.740 - - 0 0 - 0.611 0.593 0.675 - - 0 - 0.00%
2022-08-26 0 0.670 0.660 0.710 0.670 0.670 4,000 2,680 0.6700 0.611 0.602 0.647 0.611 0.611 4,387 0.6109 1.52%
2022-08-25 0 0.660 0.660 0.740 - - 0 0 - 0.602 0.602 0.675 - - 0 - 1.54%
2022-08-24 0 0.650 0.650 0.680 0.650 0.690 212,000 140,240 0.6615 0.593 0.593 0.620 0.593 0.629 232,516 0.6031 -5.80%
2022-08-23 0 0.690 0.680 0.740 - - 0 0 - 0.629 0.620 0.675 - - 0 - 0.00%
2022-08-22 0 0.690 0.680 0.740 - - 0 0 - 0.629 0.620 0.675 - - 0 - 0.00%
2022-08-19 0 0.690 0.690 0.750 0.660 0.680 148,000 98,880 0.6681 0.629 0.629 0.684 0.602 0.620 162,323 0.6092 7.81%
2022-08-18 0 0.640 0.640 0.670 0.640 0.700 120,000 80,040 0.6670 0.584 0.584 0.611 0.584 0.638 131,613 0.6081 -7.25%
2022-08-17 0 0.690 0.690 0.750 0.690 0.700 36,000 25,040 0.6956 0.629 0.629 0.684 0.629 0.638 39,484 0.6342 -1.43%
2022-08-16 0 0.700 0.700 0.730 0.700 0.700 12,000 8,400 0.7000 0.638 0.638 0.666 0.638 0.638 13,161 0.6382 0.00%
2022-08-15 0 0.700 0.700 0.750 - - 0 0 - 0.638 0.638 0.684 - - 0 - 0.00%
2022-08-12 0 0.700 0.700 0.720 0.700 0.700 20,000 14,000 0.7000 0.638 0.638 0.656 0.638 0.638 21,935 0.6382 0.00%
2022-08-11 0 0.700 0.680 0.700 0.670 0.700 240,000 164,400 0.6850 0.638 0.620 0.638 0.611 0.638 263,226 0.6246 0.00%
2022-08-10 0 0.700 0.680 0.700 0.650 0.700 284,000 189,840 0.6685 0.638 0.620 0.638 0.593 0.638 311,484 0.6095 -6.67%
2022-08-09 0 0.750 0.730 0.750 0.730 0.750 356,000 266,920 0.7498 0.684 0.666 0.684 0.666 0.684 390,452 0.6836 2.74%
2022-08-08 0 0.730 0.730 0.750 0.720 0.750 726,000 526,400 0.7251 0.666 0.666 0.684 0.656 0.684 796,258 0.6611 -1.35%
2022-08-05 0 0.740 0.680 0.740 0.740 0.750 24,000 17,960 0.7483 0.675 0.620 0.675 0.675 0.684 26,323 0.6823 7.25%
2022-08-04 0 0.690 0.660 0.720 0.660 0.690 572,000 392,720 0.6866 0.629 0.602 0.656 0.602 0.629 627,355 0.6260 -4.17%
2022-08-03 0 0.720 0.680 0.720 0.700 0.720 16,000 11,280 0.7050 0.656 0.620 0.656 0.638 0.656 17,548 0.6428 -1.37%
2022-08-02 0 0.730 0.690 0.730 0.700 0.750 52,000 37,840 0.7277 0.666 0.629 0.666 0.638 0.684 57,032 0.6635 -2.67%
2022-08-01 0 0.750 0.690 0.760 0.750 0.750 52,000 39,000 0.7500 0.684 0.629 0.693 0.684 0.684 57,032 0.6838 0.00%
2022-07-29 0 0.750 0.720 0.750 0.720 0.750 128,000 92,640 0.7238 0.684 0.656 0.684 0.656 0.684 140,387 0.6599 0.00%
2022-07-28 0 0.750 0.730 0.760 0.730 0.750 208,000 152,360 0.7325 0.684 0.666 0.693 0.666 0.684 228,129 0.6679 1.35%
2022-07-27 0 0.740 0.700 0.750 0.730 0.740 568,000 414,680 0.7301 0.675 0.638 0.684 0.666 0.675 622,968 0.6657 1.37%
2022-07-26 0 0.730 0.720 0.730 0.710 0.760 540,000 388,960 0.7203 0.666 0.656 0.666 0.647 0.693 592,258 0.6567 -1.35%
2022-07-25 0 0.740 0.720 0.750 0.740 0.740 92,000 68,080 0.7400 0.675 0.656 0.684 0.675 0.675 100,903 0.6747 1.37%
2022-07-22 0 0.730 0.700 0.740 0.730 0.750 28,000 20,520 0.7329 0.666 0.638 0.675 0.666 0.684 30,710 0.6682 1.39%
2022-07-21 0 0.720 0.690 0.720 0.690 0.740 416,000 291,000 0.6995 0.656 0.629 0.656 0.629 0.675 456,258 0.6378 1.41%
2022-07-20 0 0.710 0.700 0.720 0.710 0.720 28,000 19,960 0.7129 0.647 0.638 0.656 0.647 0.656 30,710 0.6500 0.00%
2022-07-19 0 0.710 0.680 0.710 0.680 0.710 396,000 272,240 0.6875 0.647 0.620 0.647 0.620 0.647 434,323 0.6268 -1.39%
2022-07-18 0 0.720 0.700 0.720 0.690 0.720 136,000 94,640 0.6959 0.656 0.638 0.656 0.629 0.656 149,161 0.6345 2.86%
2022-07-15 0 0.700 0.650 0.700 0.680 0.700 260,000 180,480 0.6942 0.638 0.593 0.638 0.620 0.638 285,161 0.6329 1.45%
2022-07-14 0 0.690 0.680 0.700 0.680 0.700 384,000 263,960 0.6874 0.629 0.620 0.638 0.620 0.638 421,161 0.6267 1.47%
2022-07-13 0 0.680 0.680 0.700 0.680 0.680 392,000 266,560 0.6800 0.620 0.620 0.638 0.620 0.620 429,935 0.6200 0.00%
2022-07-12 0 0.680 0.680 0.710 0.680 0.680 92,000 62,560 0.6800 0.620 0.620 0.647 0.620 0.620 100,903 0.6200 -1.45%
2022-07-11 0 0.690 0.690 0.700 0.690 0.690 12,000 8,280 0.6900 0.629 0.629 0.638 0.629 0.629 13,161 0.6291 0.00%
2022-07-08 0 0.690 0.680 0.710 0.650 0.700 320,000 220,360 0.6886 0.629 0.620 0.647 0.593 0.638 350,968 0.6279 1.47%
2022-07-07 0 0.680 0.670 0.690 0.670 0.690 336,000 227,200 0.6762 0.620 0.611 0.629 0.611 0.629 368,516 0.6165 1.49%
2022-07-06 0 0.670 0.670 0.690 0.670 0.670 36,000 24,120 0.6700 0.611 0.611 0.629 0.611 0.611 39,484 0.6109 0.00%
2022-07-05 0 0.670 0.640 0.670 0.640 0.670 80,000 53,240 0.6655 0.611 0.584 0.611 0.584 0.611 87,742 0.6068 3.08%
2022-07-04 0 0.650 0.640 0.650 0.640 0.650 268,000 172,040 0.6419 0.593 0.584 0.593 0.584 0.593 293,935 0.5853 1.56%
2022-06-30 0 0.640 0.610 0.640 0.600 0.640 364,000 220,120 0.6047 0.584 0.556 0.584 0.547 0.584 399,226 0.5514 0.00%
2022-06-29 0 0.640 0.610 0.640 - - 0 0 - 0.584 0.556 0.584 - - 0 - 0.00%
2022-06-28 0 0.640 0.630 0.640 0.630 0.640 52,000 32,800 0.6308 0.584 0.574 0.584 0.574 0.584 57,032 0.5751 0.00%
2022-06-27 0 0.640 0.630 0.640 0.630 0.640 132,000 83,200 0.6303 0.584 0.574 0.584 0.574 0.584 144,774 0.5747 3.23%
2022-06-24 0 0.620 0.600 0.630 0.600 0.620 188,000 113,720 0.6049 0.565 0.547 0.574 0.547 0.565 206,194 0.5515 -3.12%
2022-06-23 0 0.640 0.610 0.640 0.640 0.640 4,000 2,560 0.6400 0.584 0.556 0.584 0.584 0.584 4,387 0.5835 3.23%
2022-06-22 0 0.620 0.590 0.620 0.580 0.620 364,000 211,400 0.5808 0.565 0.538 0.565 0.529 0.565 399,226 0.5295 5.08%
2022-06-21 0 0.590 0.590 0.600 0.590 0.600 68,000 40,160 0.5906 0.538 0.538 0.547 0.538 0.547 74,581 0.5385 -1.67%
2022-06-20 0 0.600 0.580 0.600 - - 0 0 - 0.547 0.529 0.547 - - 0 - 0.00%
2022-06-17 0 0.600 0.580 0.600 0.620 0.620 4,000 2,480 0.6200 0.547 0.529 0.547 0.565 0.565 4,387 0.5653 -1.64%
2022-06-16 0 0.610 0.580 0.610 0.580 0.620 76,000 44,440 0.5847 0.556 0.529 0.556 0.529 0.565 83,355 0.5331 0.00%
2022-06-15 0 0.610 0.590 0.610 0.610 0.640 36,000 22,080 0.6133 0.556 0.538 0.556 0.556 0.584 39,484 0.5592 1.67%
2022-06-14 0 0.600 0.590 0.600 0.570 0.600 44,000 26,240 0.5964 0.547 0.538 0.547 0.520 0.547 48,258 0.5437 -1.64%
2022-06-13 0 0.610 0.570 0.610 0.610 0.620 8,000 4,920 0.6150 0.556 0.520 0.556 0.556 0.565 8,774 0.5607 7.02%
2022-06-10 0 0.570 0.560 0.570 0.560 0.570 16,000 9,040 0.5650 0.520 0.511 0.520 0.511 0.520 17,548 0.5151 0.00%
2022-06-09 0 0.570 0.570 0.590 0.560 0.570 44,000 25,000 0.5682 0.520 0.520 0.538 0.511 0.520 48,258 0.5180 1.79%
2022-06-08 0 0.560 0.560 0.580 0.560 0.570 56,000 31,440 0.5614 0.511 0.511 0.529 0.511 0.520 61,419 0.5119 -1.75%
2022-06-07 0 0.570 0.560 0.570 0.550 0.580 168,000 93,800 0.5583 0.520 0.511 0.520 0.501 0.529 184,258 0.5091 3.64%
2022-06-06 0 0.550 0.530 0.550 0.530 0.590 468,000 254,240 0.5432 0.501 0.483 0.501 0.483 0.538 513,290 0.4953 -3.51%
2022-06-02 1 - - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-06-01 0 0.570 0.530 0.570 0.570 0.570 56,000 31,920 0.5700 0.520 0.483 0.520 0.520 0.520 61,419 0.5197 0.00%
2022-05-31 0 0.570 0.530 0.590 - - 0 0 - 0.520 0.483 0.538 - - 0 - 0.00%
2022-05-30 0 0.570 0.530 0.590 - - 0 0 - 0.520 0.483 0.538 - - 0 - 0.00%
2022-05-27 0 0.570 0.550 0.570 0.570 0.580 12,000 6,920 0.5767 0.520 0.501 0.520 0.520 0.529 13,161 0.5258 -3.39%
2022-05-26 0 0.590 0.550 0.590 - - 0 0 - 0.538 0.501 0.538 - - 0 - -1.67%
2022-05-25 0 0.600 0.560 0.600 0.570 0.600 8,000 4,680 0.5850 0.547 0.511 0.547 0.520 0.547 8,774 0.5334 3.45%
2022-05-24 0 0.580 0.570 0.600 - - 0 0 - 0.529 0.520 0.547 - - 0 - 0.00%
2022-05-23 0 0.580 0.580 0.600 0.580 0.580 60,000 34,800 0.5800 0.529 0.529 0.547 0.529 0.529 65,806 0.5288 0.43%
2022-05-20 0 0.600 0.590 0.610 0.550 0.610 36,000 20,440 0.5678 0.527 0.518 0.535 0.483 0.535 41,022 0.4983 1.69%
2022-05-19 0 0.590 0.550 0.600 0.590 0.600 168,000 99,600 0.5929 0.518 0.483 0.527 0.518 0.527 191,437 0.5203 0.00%
2022-05-18 0 0.590 0.530 0.630 0.600 0.600 4,000 2,400 0.6000 0.518 0.465 0.553 0.527 0.527 4,558 0.5265 0.00%
2022-05-17 0 0.590 0.590 0.610 0.590 0.630 224,000 132,720 0.5925 0.518 0.518 0.535 0.518 0.553 255,249 0.5200 -4.84%
2022-05-16 0 0.620 0.590 0.600 0.600 0.620 428,000 257,040 0.6006 0.544 0.518 0.527 0.527 0.544 487,708 0.5270 0.00%
2022-05-13 0 0.620 0.600 0.630 0.620 0.630 8,000 5,000 0.6250 0.544 0.527 0.553 0.544 0.553 9,116 0.5485 5.08%
2022-05-12 0 0.590 0.590 0.600 0.590 0.610 528,000 319,240 0.6046 0.518 0.518 0.527 0.518 0.535 601,659 0.5306 -9.23%
2022-05-11 0 0.650 0.610 0.640 0.610 0.650 196,000 120,800 0.6163 0.570 0.535 0.562 0.535 0.570 223,343 0.5409 1.56%
2022-05-10 0 0.640 0.600 0.640 0.600 0.640 116,000 69,760 0.6014 0.562 0.527 0.562 0.527 0.562 132,183 0.5278 0.00%
2022-05-06 0 0.640 0.570 0.650 0.570 0.640 172,000 100,800 0.5860 0.562 0.500 0.570 0.500 0.562 195,995 0.5143 6.67%
2022-05-05 0 0.600 0.590 0.630 0.600 0.600 68,000 40,800 0.6000 0.527 0.518 0.553 0.527 0.527 77,486 0.5265 -1.64%
2022-05-04 0 0.610 0.590 0.620 0.590 0.610 44,000 26,320 0.5982 0.535 0.518 0.544 0.518 0.535 50,138 0.5249 3.39%
2022-05-03 0 0.590 0.590 0.600 0.590 0.600 20,000 11,920 0.5960 0.518 0.518 0.527 0.518 0.527 22,790 0.5230 -1.67%
2022-04-29 0 0.600 0.600 0.620 0.600 0.600 72,000 43,200 0.6000 0.527 0.527 0.544 0.527 0.527 82,044 0.5265 0.00%
2022-04-28 0 0.600 0.590 0.600 0.600 0.600 4,000 2,400 0.6000 0.527 0.518 0.527 0.527 0.527 4,558 0.5265 0.00%
2022-04-27 0 0.600 0.570 0.610 0.590 0.600 72,000 43,120 0.5989 0.527 0.500 0.535 0.518 0.527 82,044 0.5256 0.00%
2022-04-26 0 0.600 0.570 0.600 0.600 0.610 80,000 48,560 0.6070 0.527 0.500 0.527 0.527 0.535 91,160 0.5327 -1.64%
2022-04-25 0 0.610 0.600 0.610 0.610 0.620 20,000 12,240 0.6120 0.535 0.527 0.535 0.535 0.544 22,790 0.5371 -4.69%
2022-04-22 0 0.640 0.640 0.650 0.640 0.640 12,000 7,680 0.6400 0.562 0.562 0.570 0.562 0.562 13,674 0.5616 -1.54%
2022-04-21 0 0.650 0.630 0.650 0.630 0.650 152,000 96,480 0.6347 0.570 0.553 0.570 0.553 0.570 173,205 0.5570 3.17%
2022-04-20 0 0.630 0.630 0.640 0.630 0.640 136,000 86,440 0.6356 0.553 0.553 0.562 0.553 0.562 154,973 0.5578 -1.56%
2022-04-19 0 0.640 0.630 0.670 0.640 0.640 112,000 71,680 0.6400 0.562 0.553 0.588 0.562 0.562 127,625 0.5616 1.59%
2022-04-14 0 0.630 0.620 0.640 0.630 0.640 248,000 156,840 0.6324 0.553 0.544 0.562 0.553 0.562 282,597 0.5550 -3.08%
2022-04-13 0 0.650 0.620 0.670 0.620 0.660 124,000 77,800 0.6274 0.570 0.544 0.588 0.544 0.579 141,299 0.5506 1.56%
2022-04-12 0 0.640 0.620 0.650 0.610 0.660 276,000 169,680 0.6148 0.562 0.544 0.570 0.535 0.579 314,504 0.5395 0.00%
2022-04-11 0 0.640 0.630 0.640 0.630 0.650 104,000 66,040 0.6350 0.562 0.553 0.562 0.553 0.570 118,509 0.5573 -5.88%
2022-04-08 0 0.680 0.660 0.700 - - 0 0 - 0.597 0.579 0.614 - - 0 - 0.00%
2022-04-07 0 0.680 0.680 0.690 0.680 0.680 4,000 2,720 0.6800 0.597 0.597 0.606 0.597 0.597 4,558 0.5968 0.00%
2022-04-06 0 0.680 0.660 0.690 0.650 0.690 24,000 15,760 0.6567 0.597 0.579 0.606 0.570 0.606 27,348 0.5763 7.94%
2022-04-04 0 0.630 0.630 0.660 0.620 0.630 328,000 205,960 0.6279 0.553 0.553 0.579 0.544 0.553 373,758 0.5511 1.61%
2022-04-01 0 0.620 0.610 0.690 0.610 0.620 144,000 89,160 0.6192 0.544 0.535 0.606 0.535 0.544 164,089 0.5434 0.00%
2022-03-31 0 0.620 0.600 0.630 0.620 0.630 252,000 158,600 0.6294 0.544 0.527 0.553 0.544 0.553 287,155 0.5523 -1.59%
2022-03-30 0 0.630 0.630 0.660 0.630 0.630 308,000 194,040 0.6300 0.553 0.553 0.579 0.553 0.553 350,968 0.5529 0.00%
2022-03-29 0 0.630 0.590 0.630 0.610 0.640 208,000 130,760 0.6287 0.553 0.518 0.553 0.535 0.562 237,017 0.5517 -1.56%
2022-03-28 0 0.640 0.630 0.660 0.630 0.690 440,000 288,680 0.6561 0.562 0.553 0.579 0.553 0.606 501,382 0.5758 -8.57%
2022-03-25 0 0.700 0.690 0.700 0.690 0.740 244,000 171,920 0.7046 0.614 0.606 0.614 0.606 0.649 278,039 0.6183 -7.89%
2022-03-24 0 0.760 0.730 0.770 0.740 0.770 80,000 60,160 0.7520 0.667 0.641 0.676 0.649 0.676 91,160 0.6599 -3.80%
2022-03-23 0 0.790 0.750 0.790 0.790 0.790 4,000 3,160 0.7900 0.693 0.658 0.693 0.693 0.693 4,558 0.6933 3.95%
2022-03-22 0 0.760 0.720 0.760 0.720 0.770 76,000 55,880 0.7353 0.667 0.632 0.667 0.632 0.676 86,602 0.6452 1.33%
2022-03-21 0 0.750 0.710 0.770 - - 0 0 - 0.658 0.623 0.676 - - 0 - 0.00%
2022-03-18 0 0.750 0.710 0.750 0.700 0.770 276,000 199,800 0.7239 0.658 0.623 0.658 0.614 0.676 314,504 0.6353 2.74%
2022-03-17 0 0.730 0.700 0.730 0.680 0.730 336,000 232,440 0.6918 0.641 0.614 0.641 0.597 0.641 382,874 0.6071 7.35%
2022-03-16 0 0.680 0.650 0.700 0.640 0.680 84,000 55,040 0.6552 0.597 0.570 0.614 0.562 0.597 95,718 0.5750 3.03%
2022-03-15 0 0.660 0.640 0.660 0.630 0.690 360,000 234,560 0.6516 0.579 0.562 0.579 0.553 0.606 410,222 0.5718 -5.71%
2022-03-14 0 0.700 0.670 0.720 0.620 0.790 544,000 396,960 0.7297 0.614 0.588 0.632 0.544 0.693 619,891 0.6404 -12.50%
2022-03-11 0 0.800 0.800 0.830 0.800 0.870 100,000 82,560 0.8256 0.702 0.702 0.728 0.702 0.763 113,951 0.7245 -9.09%
2022-03-10 0 0.880 0.820 0.880 0.830 0.900 64,000 55,480 0.8669 0.772 0.720 0.772 0.728 0.790 72,928 0.7607 0.00%
2022-03-09 0 0.880 0.820 0.880 0.800 0.890 1,524,000 1,259,760 0.8266 0.772 0.720 0.772 0.702 0.781 1,736,607 0.7254 -2.22%
2022-03-08 0 0.900 0.810 0.900 0.800 0.900 148,000 128,600 0.8689 0.790 0.711 0.790 0.702 0.790 168,647 0.7625 12.50%
2022-03-07 0 0.800 0.780 0.880 0.790 0.900 80,000 68,280 0.8535 0.702 0.685 0.772 0.693 0.790 91,160 0.7490 -9.09%
2022-03-04 0 0.880 0.820 0.880 0.860 0.880 52,000 45,320 0.8715 0.772 0.720 0.772 0.755 0.772 59,254 0.7648 0.00%
2022-03-03 0 0.880 0.820 0.880 0.890 0.900 12,000 10,760 0.8967 0.772 0.720 0.772 0.781 0.790 13,674 0.7869 -2.22%
2022-03-02 0 0.900 0.820 0.900 0.900 0.900 12,000 10,800 0.9000 0.790 0.720 0.790 0.790 0.790 13,674 0.7898 0.00%
2022-03-01 0 0.900 0.850 0.900 - - 0 0 - 0.790 0.746 0.790 - - 0 - 0.00%
2022-02-28 0 0.900 0.820 0.900 0.900 0.900 4,000 3,600 0.9000 0.790 0.720 0.790 0.790 0.790 4,558 0.7898 0.00%
2022-02-25 0 0.900 0.820 0.900 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2022-02-24 0 0.900 0.820 0.900 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2022-02-23 0 0.900 0.820 0.900 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2022-02-22 0 0.900 0.830 0.900 0.860 0.900 80,000 69,880 0.8735 0.790 0.728 0.790 0.755 0.790 91,160 0.7666 0.00%
2022-02-21 0 0.900 0.810 0.900 - - 0 0 - 0.790 0.711 0.790 - - 0 - 0.00%
2022-02-18 0 0.900 0.810 0.900 - - 0 0 - 0.790 0.711 0.790 - - 0 - 0.00%
2022-02-17 0 0.900 0.820 0.900 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2022-02-16 0 0.900 0.810 0.900 - - 0 0 - 0.790 0.711 0.790 - - 0 - 0.00%
2022-02-15 0 0.900 0.810 0.900 0.900 0.900 8,000 7,200 0.9000 0.790 0.711 0.790 0.790 0.790 9,116 0.7898 0.00%
2022-02-14 0 0.900 0.820 0.900 0.880 0.920 228,000 207,880 0.9118 0.790 0.720 0.790 0.772 0.807 259,807 0.8001 1.12%
2022-02-11 0 0.890 0.860 0.890 0.850 0.910 88,000 75,800 0.8614 0.781 0.755 0.781 0.746 0.799 100,276 0.7559 0.00%
2022-02-10 0 0.890 0.890 0.910 - - 0 0 - 0.781 0.781 0.799 - - 0 - 1.14%
2022-02-09 0 0.880 0.880 0.900 0.870 0.900 192,000 169,400 0.8823 0.772 0.772 0.790 0.763 0.790 218,785 0.7743 1.15%
2022-02-08 0 0.870 0.850 0.870 - - 0 0 - 0.763 0.746 0.763 - - 0 - 0.00%
2022-02-07 0 0.870 0.850 0.870 0.850 0.880 152,000 129,560 0.8524 0.763 0.746 0.763 0.746 0.772 173,205 0.7480 2.35%
2022-02-04 0 0.850 0.840 0.870 0.830 0.870 272,000 230,200 0.8463 0.746 0.737 0.763 0.728 0.763 309,946 0.7427 3.66%
2022-01-31 0 0.820 0.800 0.820 0.820 0.820 4,000 3,280 0.8200 0.720 0.702 0.720 0.720 0.720 4,558 0.7196 2.50%
2022-01-28 0 0.800 0.790 0.800 0.750 0.800 424,000 332,640 0.7845 0.702 0.693 0.702 0.658 0.702 483,150 0.6885 0.00%
2022-01-27 0 0.800 0.780 0.800 0.770 0.820 244,000 190,920 0.7825 0.702 0.685 0.702 0.676 0.720 278,039 0.6867 -2.44%
2022-01-26 0 0.820 0.790 0.820 0.800 0.820 112,000 89,680 0.8007 0.720 0.693 0.720 0.702 0.720 127,625 0.7027 1.23%
2022-01-25 0 0.810 0.800 0.820 0.790 0.830 92,000 74,600 0.8109 0.711 0.702 0.720 0.693 0.728 104,835 0.7116 2.53%
2022-01-24 0 0.790 0.790 0.800 0.770 0.790 100,000 78,440 0.7844 0.693 0.693 0.702 0.676 0.693 113,951 0.6884 0.00%
2022-01-21 0 0.790 0.770 0.800 0.760 0.790 288,000 222,160 0.7714 0.693 0.676 0.702 0.667 0.693 328,178 0.6770 0.00%
2022-01-20 0 0.790 0.770 0.790 0.760 0.790 244,000 188,160 0.7711 0.693 0.676 0.693 0.667 0.693 278,039 0.6767 0.00%
2022-01-19 0 0.790 0.750 0.790 0.730 0.790 3,604,000 2,743,760 0.7613 0.693 0.658 0.693 0.641 0.693 4,106,778 0.6681 -1.25%
2022-01-18 0 0.800 0.780 0.800 0.720 0.930 15,372,000 12,115,240 0.7881 0.702 0.685 0.702 0.632 0.816 17,516,480 0.6916 -13.04%
2022-01-17 0 0.920 0.910 0.960 0.920 1.050 1,744,000 1,676,520 0.9613 0.807 0.799 0.842 0.807 0.921 1,987,298 0.8436 -5.15%
2022-01-14 0 0.970 0.950 0.990 0.860 0.980 2,516,000 2,334,200 0.9277 0.851 0.834 0.869 0.755 0.860 2,866,996 0.8142 1.04%
2022-01-13 0 0.960 0.940 0.960 0.920 1.060 3,124,000 3,118,040 0.9981 0.842 0.825 0.842 0.807 0.930 3,559,815 0.8759 5.49%
2022-01-12 0 0.910 0.910 0.920 0.840 0.910 1,460,000 1,283,600 0.8792 0.799 0.799 0.807 0.737 0.799 1,663,678 0.7715 3.41%
2022-01-11 0 0.880 0.850 0.880 0.840 0.900 424,000 360,600 0.8505 0.772 0.746 0.772 0.737 0.790 483,150 0.7464 -1.12%
2022-01-10 0 0.890 0.880 0.900 0.860 0.900 380,000 338,800 0.8916 0.781 0.772 0.790 0.755 0.790 433,012 0.7824 0.00%
2022-01-07 0 0.890 0.860 0.880 0.820 0.900 924,000 793,400 0.8587 0.781 0.755 0.772 0.720 0.790 1,052,903 0.7535 0.00%
2022-01-06 0 0.890 0.880 0.890 0.870 0.900 604,000 533,520 0.8833 0.781 0.772 0.781 0.763 0.790 688,261 0.7752 -1.11%
2022-01-05 0 0.900 0.900 0.910 0.810 0.900 5,266,000 4,682,660 0.8892 0.790 0.790 0.799 0.711 0.790 6,000,636 0.7804 5.88%
2022-01-04 0 0.850 0.840 0.850 0.690 0.870 6,436,000 5,170,920 0.8034 0.746 0.737 0.746 0.606 0.763 7,333,858 0.7051 18.06%
2022-01-03 0 0.720 0.710 0.740 0.680 0.730 1,288,000 903,480 0.7015 0.632 0.623 0.649 0.597 0.641 1,467,683 0.6156 5.88%
2021-12-31 0 0.680 0.650 0.680 0.630 0.690 208,000 139,800 0.6721 0.597 0.570 0.597 0.553 0.606 237,017 0.5898 0.00%
2021-12-30 0 0.680 0.630 0.680 0.660 0.680 12,000 8,000 0.6667 0.597 0.553 0.597 0.579 0.597 13,674 0.5850 0.00%
2021-12-29 0 0.680 0.640 0.680 0.650 0.680 32,000 21,320 0.6663 0.597 0.562 0.597 0.570 0.597 36,464 0.5847 3.03%
2021-12-28 0 0.660 0.630 0.660 0.670 0.680 64,000 43,120 0.6738 0.579 0.553 0.579 0.588 0.597 72,928 0.5913 -1.49%
2021-12-24 0 0.670 0.650 0.670 0.670 0.670 24,000 16,080 0.6700 0.588 0.570 0.588 0.588 0.588 27,348 0.5880 -1.47%
2021-12-23 0 0.680 0.650 0.680 0.650 0.680 156,000 104,480 0.6697 0.597 0.570 0.597 0.570 0.597 177,763 0.5877 0.00%
2021-12-22 0 0.680 0.630 0.680 0.620 0.680 940,000 623,560 0.6634 0.597 0.553 0.597 0.544 0.597 1,071,135 0.5821 1.49%
2021-12-21 0 0.670 0.620 0.670 0.640 0.670 196,000 129,080 0.6586 0.588 0.544 0.588 0.562 0.588 223,343 0.5779 0.00%
2021-12-20 0 0.670 0.640 0.670 - - 0 0 - 0.588 0.562 0.588 - - 0 - -1.47%
2021-12-17 0 0.680 0.640 0.680 0.660 0.680 28,000 18,560 0.6629 0.597 0.562 0.597 0.579 0.597 31,906 0.5817 3.03%
2021-12-16 0 0.660 0.650 0.670 0.640 0.660 252,000 164,880 0.6543 0.579 0.570 0.588 0.562 0.579 287,155 0.5742 -1.49%
2021-12-15 0 0.670 0.640 0.670 - - 0 0 - 0.588 0.562 0.588 - - 0 - 0.00%
2021-12-14 0 0.670 0.640 0.670 - - 0 0 - 0.588 0.562 0.588 - - 0 - 0.00%
2021-12-13 0 0.670 0.640 0.670 0.660 0.680 304,000 205,640 0.6764 0.588 0.562 0.588 0.579 0.597 346,410 0.5936 1.52%
2021-12-10 0 0.660 0.660 0.670 0.600 0.670 184,000 119,960 0.6520 0.579 0.579 0.588 0.527 0.588 209,669 0.5721 -1.49%
2021-12-09 0 0.670 0.640 0.680 0.670 0.670 120,000 80,400 0.6700 0.588 0.562 0.597 0.588 0.588 136,741 0.5880 0.00%
2021-12-08 0 0.670 0.650 0.680 0.640 0.670 1,088,000 726,200 0.6675 0.588 0.570 0.597 0.562 0.588 1,239,782 0.5857 0.00%
2021-12-07 0 0.670 0.650 0.680 0.670 0.680 92,000 61,960 0.6735 0.588 0.570 0.597 0.588 0.597 104,835 0.5910 0.00%
2021-12-06 0 0.670 0.660 0.680 0.660 0.680 96,000 64,240 0.6692 0.588 0.579 0.597 0.579 0.597 109,393 0.5872 1.52%
2021-12-03 0 0.660 0.660 0.670 0.660 0.670 104,000 69,800 0.6712 0.579 0.579 0.588 0.579 0.588 118,509 0.5890 -1.49%
2021-12-02 0 0.670 0.660 0.670 0.660 0.670 64,000 42,840 0.6694 0.588 0.579 0.588 0.579 0.588 72,928 0.5874 0.00%
2021-12-01 0 0.670 0.660 0.690 0.670 0.670 56,000 37,520 0.6700 0.588 0.579 0.606 0.588 0.588 63,812 0.5880 0.00%
2021-11-30 0 0.670 0.670 0.680 0.670 0.680 476,000 318,960 0.6701 0.588 0.588 0.597 0.588 0.597 542,405 0.5880 0.00%
2021-11-29 0 0.670 0.660 0.690 0.670 0.700 452,000 302,960 0.6703 0.588 0.579 0.606 0.588 0.614 515,057 0.5882 -2.90%
2021-11-26 0 0.690 0.690 0.700 0.680 0.690 268,000 183,360 0.6842 0.606 0.606 0.614 0.597 0.606 305,387 0.6004 -1.43%
2021-11-25 0 0.700 0.700 0.710 0.690 0.700 728,000 505,480 0.6943 0.614 0.614 0.623 0.606 0.614 829,560 0.6093 0.00%
2021-11-24 0 0.700 0.690 0.700 0.700 0.700 548,000 383,600 0.7000 0.614 0.606 0.614 0.614 0.614 624,449 0.6143 0.00%
2021-11-23 0 0.700 0.680 0.700 0.680 0.700 140,000 95,960 0.6854 0.614 0.597 0.614 0.597 0.614 159,531 0.6015 2.94%
2021-11-22 0 0.680 0.680 0.690 0.660 0.680 280,000 190,160 0.6791 0.597 0.597 0.606 0.579 0.597 319,062 0.5960 0.00%
2021-11-19 0 0.680 0.680 0.700 0.680 0.680 144,000 97,920 0.6800 0.597 0.597 0.614 0.597 0.597 164,089 0.5968 -1.45%
2021-11-18 0 0.690 0.680 0.690 0.690 0.700 212,000 146,440 0.6908 0.606 0.597 0.606 0.606 0.614 241,575 0.6062 0.00%
2021-11-17 0 0.690 0.690 0.700 0.680 0.700 96,000 65,920 0.6867 0.606 0.606 0.614 0.597 0.614 109,393 0.6026 0.00%
2021-11-16 0 0.690 0.690 0.700 0.690 0.690 432,000 298,080 0.6900 0.606 0.606 0.614 0.606 0.606 492,266 0.6055 1.47%
2021-11-15 0 0.680 0.680 0.700 0.680 0.710 136,000 93,200 0.6853 0.597 0.597 0.614 0.597 0.623 154,973 0.6014 -2.86%
2021-11-12 0 0.700 0.700 0.710 0.690 0.700 284,000 198,760 0.6999 0.614 0.614 0.623 0.606 0.614 323,620 0.6142 0.00%
2021-11-11 0 0.700 0.690 0.700 0.690 0.710 84,000 58,200 0.6929 0.614 0.606 0.614 0.606 0.623 95,718 0.6080 0.00%
2021-11-10 0 0.700 0.680 0.710 0.680 0.700 988,000 684,040 0.6923 0.614 0.597 0.623 0.597 0.614 1,125,832 0.6076 0.00%
2021-11-09 0 0.700 0.690 0.710 0.670 0.710 428,000 296,160 0.6920 0.614 0.606 0.623 0.588 0.623 487,708 0.6072 0.00%
2021-11-08 0 0.700 0.700 0.710 0.690 0.700 848,000 590,600 0.6965 0.614 0.614 0.623 0.606 0.614 966,301 0.6112 2.94%
2021-11-05 0 0.680 0.660 0.680 0.670 0.690 572,000 392,240 0.6857 0.597 0.579 0.597 0.588 0.606 651,797 0.6018 -2.86%
2021-11-04 0 0.700 0.670 0.700 0.690 0.700 44,000 30,440 0.6918 0.614 0.588 0.614 0.606 0.614 50,138 0.6071 1.45%
2021-11-03 0 0.690 0.670 0.700 0.670 0.690 324,000 220,280 0.6799 0.606 0.588 0.614 0.588 0.606 369,200 0.5966 0.00%
2021-11-02 0 0.690 0.680 0.690 0.690 0.720 360,000 251,080 0.6974 0.606 0.597 0.606 0.606 0.632 410,222 0.6121 -2.82%
2021-11-01 0 0.710 0.710 0.730 0.680 0.720 1,680,000 1,198,080 0.7131 0.623 0.623 0.641 0.597 0.632 1,914,369 0.6258 1.43%
2021-10-29 0 0.700 0.700 0.710 0.690 0.710 1,196,000 842,200 0.7042 0.614 0.614 0.623 0.606 0.623 1,362,849 0.6180 1.45%
2021-10-28 0 0.690 0.690 0.700 0.660 0.710 648,000 447,720 0.6909 0.606 0.606 0.614 0.579 0.623 738,400 0.6063 0.00%
2021-10-27 0 0.690 0.690 0.700 0.680 0.690 680,000 468,320 0.6887 0.606 0.606 0.614 0.597 0.606 774,864 0.6044 -1.43%
2021-10-26 0 0.700 0.690 0.710 0.670 0.710 664,000 463,680 0.6983 0.614 0.606 0.623 0.588 0.623 756,632 0.6128 -1.41%
2021-10-25 0 0.710 0.660 0.710 0.700 0.710 416,000 291,320 0.7003 0.623 0.579 0.623 0.614 0.623 474,034 0.6146 1.43%
2021-10-22 0 0.700 0.700 0.710 0.620 0.700 928,000 634,600 0.6838 0.614 0.614 0.623 0.544 0.614 1,057,461 0.6001 2.94%
2021-10-21 0 0.680 0.680 0.700 0.680 0.720 428,000 293,680 0.6862 0.597 0.597 0.614 0.597 0.632 487,708 0.6022 -2.86%
2021-10-20 0 0.700 0.700 0.710 0.680 0.710 1,898,000 1,332,860 0.7022 0.614 0.614 0.623 0.597 0.623 2,162,782 0.6163 0.00%
2021-10-19 0 0.700 0.700 0.710 0.640 0.700 2,228,000 1,522,520 0.6834 0.614 0.614 0.623 0.562 0.614 2,538,818 0.5997 4.48%
2021-10-18 0 0.670 0.630 0.670 0.630 0.670 552,000 361,120 0.6542 0.588 0.553 0.588 0.553 0.588 629,007 0.5741 1.52%
2021-10-15 0 0.660 0.650 0.660 0.620 0.660 920,000 592,000 0.6435 0.579 0.570 0.579 0.544 0.579 1,048,345 0.5647 4.76%
2021-10-12 0 0.630 0.620 0.630 0.580 0.630 560,000 344,160 0.6146 0.553 0.544 0.553 0.509 0.553 638,123 0.5393 0.00%
2021-10-11 0 0.630 0.610 0.630 0.600 0.640 456,000 283,840 0.6225 0.553 0.535 0.553 0.527 0.562 519,615 0.5463 -3.08%
2021-10-08 0 0.650 0.630 0.650 0.620 0.660 584,000 370,920 0.6351 0.570 0.553 0.570 0.544 0.579 665,471 0.5574 -1.52%
2021-10-07 0 0.660 0.650 0.660 0.580 0.660 4,008,000 2,543,720 0.6347 0.579 0.570 0.579 0.509 0.579 4,567,138 0.5570 4.76%
2021-10-06 0 0.630 0.630 0.640 0.560 0.640 5,726,000 3,513,840 0.6137 0.553 0.553 0.562 0.491 0.562 6,524,809 0.5385 12.50%
2021-10-05 0 0.560 0.540 0.560 0.530 0.560 188,000 102,080 0.5430 0.491 0.474 0.491 0.465 0.491 214,227 0.4765 0.00%
2021-10-04 0 0.560 0.540 0.560 0.540 0.560 116,000 63,720 0.5493 0.491 0.474 0.491 0.474 0.491 132,183 0.4821 0.00%
2021-09-30 0 0.560 0.540 0.570 0.540 0.560 368,000 202,720 0.5509 0.491 0.474 0.500 0.474 0.491 419,338 0.4834 0.00%
2021-09-29 0 0.560 0.540 0.560 0.540 0.560 520,000 288,960 0.5557 0.491 0.474 0.491 0.474 0.491 592,543 0.4877 0.00%
2021-09-28 0 0.560 0.540 0.560 0.530 0.560 384,000 207,840 0.5413 0.491 0.474 0.491 0.465 0.491 437,570 0.4750 0.00%
2021-09-27 0 0.560 0.540 0.560 0.540 0.570 560,000 309,080 0.5519 0.491 0.474 0.491 0.474 0.500 638,123 0.4844 -1.75%
2021-09-24 0 0.570 0.550 0.570 0.540 0.570 1,508,000 843,920 0.5596 0.500 0.483 0.500 0.474 0.500 1,718,374 0.4911 3.64%
2021-09-23 0 0.550 0.530 0.550 0.510 0.550 912,000 487,560 0.5346 0.483 0.465 0.483 0.448 0.483 1,039,229 0.4692 5.77%
2021-09-21 0 0.520 0.495 0.520 0.450 0.520 420,000 208,820 0.4972 0.456 0.434 0.456 0.395 0.456 478,592 0.4363 1.96%
2021-09-20 0 0.510 0.495 0.510 0.470 0.510 868,000 428,460 0.4936 0.448 0.434 0.448 0.412 0.448 989,091 0.4332 -3.77%
2021-09-17 0 0.530 0.510 0.530 0.510 0.530 296,000 151,640 0.5123 0.465 0.448 0.465 0.448 0.465 337,294 0.4496 0.00%
2021-09-16 0 0.530 0.510 0.530 0.510 0.570 628,000 330,600 0.5264 0.465 0.448 0.465 0.448 0.500 715,610 0.4620 -5.36%
2021-09-15 0 0.560 0.540 0.560 0.500 0.560 3,928,000 2,067,040 0.5262 0.491 0.474 0.491 0.439 0.491 4,475,978 0.4618 -1.75%
2021-09-14 0 0.570 0.550 0.570 0.550 0.590 5,052,000 2,796,760 0.5536 0.500 0.483 0.500 0.483 0.518 5,756,782 0.4858 -3.39%
2021-09-13 0 0.590 0.590 0.600 0.490 0.590 10,776,000 5,894,480 0.5470 0.518 0.518 0.527 0.430 0.518 12,279,312 0.4800 20.41%
2021-09-10 0 0.490 0.485 0.490 0.440 0.500 8,604,000 4,118,260 0.4786 0.430 0.426 0.430 0.386 0.439 9,804,306 0.4200 10.11%
2021-09-09 0 0.445 0.440 0.450 0.420 0.450 2,780,000 1,216,040 0.4374 0.391 0.386 0.395 0.369 0.395 3,167,826 0.3839 4.71%
2021-09-08 0 0.425 0.420 0.430 0.415 0.425 200,000 83,700 0.4185 0.373 0.369 0.377 0.364 0.373 227,901 0.3673 1.19%
2021-09-07 0 0.420 0.415 0.420 0.420 0.430 168,000 71,060 0.4230 0.369 0.364 0.369 0.369 0.377 191,437 0.3712 0.00%
2021-09-06 0 0.420 0.415 0.430 0.410 0.425 264,000 111,200 0.4212 0.369 0.364 0.377 0.360 0.373 300,829 0.3696 -1.18%
2021-09-03 0 0.425 0.420 0.425 0.415 0.425 80,000 33,380 0.4173 0.373 0.369 0.373 0.364 0.373 91,160 0.3662 1.19%
2021-09-02 0 0.420 0.415 0.420 0.415 0.420 264,000 109,580 0.4151 0.369 0.364 0.369 0.364 0.369 300,829 0.3643 0.00%
2021-09-01 0 0.420 0.415 0.420 0.410 0.420 172,000 71,680 0.4167 0.369 0.364 0.369 0.360 0.369 195,995 0.3657 3.70%
2021-08-31 0 0.405 0.405 0.420 0.410 0.410 416,000 170,540 0.4100 0.355 0.355 0.369 0.360 0.360 474,034 0.3598 -1.22%
2021-08-30 0 0.410 0.410 0.415 0.400 0.415 484,000 199,240 0.4117 0.360 0.360 0.364 0.351 0.364 551,521 0.3613 1.23%
2021-08-27 0 0.405 0.405 0.410 0.405 0.405 40,000 16,200 0.4050 0.355 0.355 0.360 0.355 0.355 45,580 0.3554 0.00%
2021-08-26 0 0.405 0.400 0.405 0.400 0.405 220,000 88,500 0.4023 0.355 0.351 0.355 0.351 0.355 250,691 0.3530 -1.22%
2021-08-25 0 0.410 0.405 0.410 0.400 0.410 280,000 113,200 0.4043 0.360 0.355 0.360 0.351 0.360 319,062 0.3548 -2.38%
2021-08-24 0 0.420 0.405 0.420 0.410 0.420 28,000 11,580 0.4136 0.369 0.355 0.369 0.360 0.369 31,906 0.3629 0.00%
2021-08-23 0 0.420 0.415 0.420 0.405 0.420 292,000 118,820 0.4069 0.369 0.364 0.369 0.355 0.369 332,736 0.3571 1.20%
2021-08-20 0 0.415 0.405 0.420 0.400 0.420 548,000 223,740 0.4083 0.364 0.355 0.369 0.351 0.369 624,449 0.3583 0.00%
2021-08-19 0 0.415 0.410 0.415 0.400 0.420 288,000 117,140 0.4067 0.364 0.360 0.364 0.351 0.369 328,178 0.3569 -2.35%
2021-08-18 0 0.425 0.425 0.430 0.420 0.430 52,000 22,160 0.4262 0.373 0.373 0.377 0.369 0.377 59,254 0.3740 -1.16%
2021-08-17 0 0.430 0.415 0.430 0.415 0.430 268,000 113,040 0.4218 0.377 0.364 0.377 0.364 0.377 305,387 0.3702 1.18%
2021-08-16 0 0.425 0.415 0.425 0.420 0.430 332,000 141,980 0.4277 0.373 0.364 0.373 0.369 0.377 378,316 0.3753 -3.41%
2021-08-13 0 0.440 0.435 0.440 0.440 0.455 436,000 192,680 0.4419 0.386 0.382 0.386 0.386 0.399 496,824 0.3878 -3.30%
2021-08-12 0 0.455 0.450 0.455 0.445 0.460 868,000 391,660 0.4512 0.399 0.395 0.399 0.391 0.404 989,091 0.3960 1.11%
2021-08-11 0 0.450 0.445 0.455 0.440 0.510 5,280,000 2,491,640 0.4719 0.395 0.391 0.399 0.386 0.448 6,016,589 0.4141 -5.26%
2021-08-10 0 0.475 0.460 0.475 0.460 0.495 1,168,000 553,040 0.4735 0.417 0.404 0.417 0.404 0.434 1,330,943 0.4155 -3.06%
2021-08-09 0 0.490 0.490 0.495 0.470 0.490 1,836,000 889,020 0.4842 0.430 0.430 0.434 0.412 0.430 2,092,132 0.4249 4.26%
2021-08-06 0 0.470 0.465 0.470 0.435 0.470 428,000 197,240 0.4608 0.412 0.408 0.412 0.382 0.412 487,708 0.4044 3.30%
2021-08-05 0 0.455 0.445 0.460 0.455 0.470 580,000 271,260 0.4677 0.399 0.391 0.404 0.399 0.412 660,913 0.4104 -1.09%
2021-08-04 0 0.460 0.455 0.460 0.430 0.460 1,276,000 573,500 0.4495 0.404 0.399 0.404 0.377 0.404 1,454,009 0.3944 6.98%
2021-08-03 0 0.430 0.425 0.435 0.420 0.435 572,000 242,520 0.4240 0.377 0.373 0.382 0.369 0.382 651,797 0.3721 4.88%
2021-08-02 0 0.410 0.405 0.415 0.395 0.410 736,000 300,300 0.4080 0.360 0.355 0.364 0.347 0.360 838,676 0.3581 0.00%
2021-07-30 0 0.410 0.400 0.405 0.395 0.410 104,000 41,640 0.4004 0.360 0.351 0.355 0.347 0.360 118,509 0.3514 1.23%
2021-07-29 0 0.405 0.400 0.405 0.390 0.415 456,000 182,500 0.4002 0.355 0.351 0.355 0.342 0.364 519,615 0.3512 1.25%
2021-07-28 0 0.400 0.395 0.400 0.390 0.405 540,000 215,020 0.3982 0.351 0.347 0.351 0.342 0.355 615,333 0.3494 1.27%
2021-07-27 0 0.395 0.390 0.400 0.380 0.420 1,632,000 658,480 0.4035 0.347 0.342 0.351 0.333 0.369 1,859,673 0.3541 -5.95%
2021-07-26 0 0.420 0.420 0.425 0.405 0.445 1,992,000 845,660 0.4245 0.369 0.369 0.373 0.355 0.391 2,269,895 0.3726 -5.62%
2021-07-23 0 0.445 0.440 0.445 0.405 0.450 2,884,000 1,258,800 0.4365 0.391 0.386 0.391 0.355 0.395 3,286,334 0.3830 7.23%
2021-07-22 0 0.415 0.410 0.415 0.400 0.430 1,960,000 809,660 0.4131 0.364 0.360 0.364 0.351 0.377 2,233,431 0.3625 0.00%
2021-07-21 0 0.415 0.410 0.415 0.405 0.425 1,360,000 563,800 0.4146 0.364 0.360 0.364 0.355 0.373 1,549,728 0.3638 -1.19%
2021-07-20 0 0.420 0.415 0.420 0.410 0.425 496,000 206,200 0.4157 0.369 0.364 0.369 0.360 0.373 565,195 0.3648 -4.55%
2021-07-19 0 0.440 0.430 0.440 0.425 0.460 1,552,000 678,120 0.4369 0.386 0.377 0.386 0.373 0.404 1,768,513 0.3834 -4.35%
2021-07-16 0 0.460 0.455 0.460 0.440 0.470 1,724,000 785,220 0.4555 0.404 0.399 0.404 0.386 0.412 1,964,508 0.3997 0.00%
2021-07-15 0 0.460 0.455 0.460 0.445 0.500 5,772,000 2,665,960 0.4619 0.404 0.399 0.404 0.391 0.439 6,577,226 0.4053 -7.07%
2021-07-14 0 0.495 0.490 0.495 0.415 0.550 38,538,000 18,852,160 0.4892 0.434 0.430 0.434 0.364 0.483 43,914,266 0.4293 35.62%
2021-07-13 0 0.365 0.360 0.375 0.360 0.375 444,000 163,800 0.3689 0.320 0.316 0.329 0.316 0.329 505,940 0.3238 -2.67%
2021-07-12 0 0.375 0.365 0.375 0.355 0.375 348,000 127,880 0.3675 0.329 0.320 0.329 0.312 0.329 396,548 0.3225 5.63%
2021-07-09 0 0.355 0.355 0.365 0.350 0.360 220,000 77,840 0.3538 0.312 0.312 0.320 0.307 0.316 250,691 0.3105 -1.39%
2021-07-08 0 0.360 0.355 0.365 0.355 0.365 472,000 170,260 0.3607 0.316 0.312 0.320 0.312 0.320 537,847 0.3166 -2.70%
2021-07-07 0 0.370 0.365 0.370 0.355 0.375 1,384,000 497,800 0.3597 0.325 0.320 0.325 0.312 0.329 1,577,076 0.3156 2.78%
2021-07-06 0 0.360 0.355 0.360 0.355 0.370 692,000 248,860 0.3596 0.316 0.312 0.316 0.312 0.325 788,538 0.3156 -2.70%
2021-07-05 0 0.370 0.370 0.375 0.365 0.375 256,000 94,360 0.3686 0.325 0.325 0.329 0.320 0.329 291,713 0.3235 -2.63%
2021-07-02 0 0.380 0.375 0.380 0.375 0.380 208,000 78,420 0.3770 0.333 0.329 0.333 0.329 0.333 237,017 0.3309 -1.30%
2021-06-30 0 0.385 0.380 0.385 0.375 0.390 344,000 131,440 0.3821 0.338 0.333 0.338 0.329 0.342 391,990 0.3353 0.00%
2021-06-29 0 0.385 0.370 0.385 0.370 0.390 328,000 124,140 0.3785 0.338 0.325 0.338 0.325 0.342 373,758 0.3321 -0.00%
2021-06-28 0 0.400 0.390 0.400 0.390 0.405 632,000 251,360 0.3977 0.338 0.329 0.338 0.329 0.342 748,226 0.3359 2.56%
2021-06-25 0 0.390 0.385 0.390 0.385 0.395 388,000 152,220 0.3923 0.329 0.325 0.329 0.325 0.334 459,354 0.3314 0.00%
2021-06-24 0 0.390 0.385 0.395 0.385 0.390 496,000 192,580 0.3883 0.329 0.325 0.334 0.325 0.329 587,215 0.3280 2.63%
2021-06-23 0 0.380 0.375 0.380 0.375 0.380 184,000 69,540 0.3779 0.321 0.317 0.321 0.317 0.321 217,838 0.3192 -1.30%
2021-06-22 0 0.385 0.375 0.385 0.380 0.390 1,504,000 579,140 0.3851 0.325 0.317 0.325 0.321 0.329 1,780,588 0.3253 1.32%
2021-06-21 0 0.380 0.380 0.385 0.380 0.390 508,000 194,780 0.3834 0.321 0.321 0.325 0.321 0.329 601,422 0.3239 -2.56%
2021-06-18 0 0.390 0.380 0.395 0.380 0.390 552,000 210,780 0.3818 0.329 0.321 0.334 0.321 0.329 653,514 0.3225 1.30%
2021-06-17 0 0.385 0.380 0.390 0.380 0.395 196,000 75,140 0.3834 0.325 0.321 0.329 0.321 0.334 232,045 0.3238 0.00%
2021-06-16 0 0.385 0.380 0.385 0.380 0.385 256,000 97,540 0.3810 0.325 0.321 0.325 0.321 0.325 303,079 0.3218 -2.53%
2021-06-15 0 0.395 0.380 0.395 0.380 0.395 520,000 200,960 0.3865 0.334 0.321 0.334 0.321 0.334 615,629 0.3264 3.95%
2021-06-11 0 0.380 0.375 0.380 0.370 0.380 328,000 123,040 0.3751 0.321 0.317 0.321 0.313 0.321 388,320 0.3169 1.33%
2021-06-10 0 0.375 0.375 0.380 0.370 0.375 112,000 41,980 0.3748 0.317 0.317 0.321 0.313 0.317 132,597 0.3166 0.00%
2021-06-09 0 0.375 0.370 0.375 0.370 0.380 616,000 229,220 0.3721 0.317 0.313 0.317 0.313 0.321 729,284 0.3143 1.35%
2021-06-08 0 0.370 0.370 0.375 0.370 0.375 412,000 153,420 0.3724 0.313 0.313 0.317 0.313 0.317 487,768 0.3145 -2.63%
2021-06-07 0 0.380 0.375 0.380 0.375 0.380 364,000 136,840 0.3759 0.321 0.317 0.321 0.317 0.321 430,940 0.3175 -1.30%
2021-06-04 0 0.385 0.380 0.385 0.375 0.395 1,348,000 516,480 0.3831 0.325 0.321 0.325 0.317 0.334 1,595,900 0.3236 -2.53%
2021-06-03 0 0.395 0.385 0.390 0.390 0.395 964,000 377,940 0.3921 0.334 0.325 0.329 0.329 0.334 1,141,281 0.3312 0.00%
2021-06-02 0 0.395 0.395 0.400 0.390 0.405 984,000 389,060 0.3954 0.334 0.334 0.338 0.329 0.342 1,164,959 0.3340 -1.25%
2021-06-01 0 0.400 0.400 0.405 0.395 0.405 968,000 384,560 0.3973 0.338 0.338 0.342 0.334 0.342 1,146,017 0.3356 -1.23%
2021-05-31 0 0.405 0.400 0.405 0.390 0.410 860,000 345,680 0.4020 0.342 0.338 0.342 0.329 0.346 1,018,156 0.3395 0.00%
2021-05-28 0 0.405 0.400 0.405 0.400 0.410 1,632,000 653,880 0.4007 0.342 0.338 0.342 0.338 0.346 1,932,128 0.3384 1.25%
2021-05-27 0 0.400 0.390 0.400 0.385 0.410 544,000 213,600 0.3926 0.338 0.329 0.338 0.325 0.346 644,043 0.3317 1.27%
2021-05-26 0 0.395 0.390 0.395 0.385 0.395 468,000 182,960 0.3909 0.334 0.329 0.334 0.325 0.334 554,066 0.3302 0.00%
2021-05-25 0 0.395 0.385 0.390 0.380 0.405 1,464,000 569,720 0.3892 0.334 0.325 0.329 0.321 0.342 1,733,232 0.3287 -2.47%
2021-05-24 0 0.405 0.400 0.405 0.395 0.415 3,096,000 1,241,200 0.4009 0.342 0.338 0.342 0.334 0.351 3,665,360 0.3386 -3.57%
2021-05-21 0 0.420 0.415 0.420 0.410 0.435 1,024,000 431,340 0.4212 0.355 0.351 0.355 0.346 0.367 1,212,316 0.3558 -1.18%
2021-05-20 0 0.425 0.410 0.420 0.410 0.430 1,364,000 575,880 0.4222 0.359 0.346 0.355 0.346 0.363 1,614,842 0.3566 -3.41%
2021-05-18 0 0.440 0.430 0.440 0.420 0.450 1,024,000 444,580 0.4342 0.372 0.363 0.372 0.355 0.380 1,212,316 0.3667 2.33%
2021-05-17 0 0.430 0.425 0.430 0.420 0.435 2,068,000 884,620 0.4278 0.363 0.359 0.363 0.355 0.367 2,448,309 0.3613 -2.27%
2021-05-14 0 0.440 0.430 0.440 0.435 0.490 2,612,000 1,178,420 0.4512 0.372 0.363 0.372 0.367 0.414 3,092,352 0.3811 -4.35%
2021-05-13 0 0.460 0.460 0.465 0.415 0.510 10,468,000 4,952,580 0.4731 0.389 0.389 0.393 0.351 0.431 12,393,085 0.3996 8.24%
2021-05-12 0 0.425 0.425 0.430 0.420 0.445 1,228,000 525,120 0.4276 0.359 0.359 0.363 0.355 0.376 1,453,832 0.3612 -2.30%
2021-05-11 0 0.435 0.425 0.435 0.420 0.450 1,948,000 835,180 0.4287 0.367 0.359 0.367 0.355 0.380 2,306,241 0.3621 -2.25%
2021-05-10 0 0.445 0.435 0.445 0.435 0.470 2,496,000 1,120,140 0.4488 0.376 0.367 0.376 0.367 0.397 2,955,019 0.3791 -4.30%
2021-05-07 0 0.465 0.465 0.470 0.450 0.485 3,652,000 1,697,980 0.4649 0.393 0.393 0.397 0.380 0.410 4,323,610 0.3927 -5.10%
2021-05-06 0 0.490 0.480 0.490 0.470 0.540 6,836,000 3,368,380 0.4927 0.414 0.405 0.414 0.397 0.456 8,093,153 0.4162 -9.26%
2021-05-05 0 0.540 0.530 0.540 0.520 0.560 2,932,000 1,564,720 0.5337 0.456 0.448 0.456 0.439 0.473 3,471,200 0.4508 -3.57%
2021-05-04 0 0.560 0.550 0.560 0.550 0.580 2,524,000 1,417,080 0.5614 0.473 0.465 0.473 0.465 0.490 2,988,168 0.4742 -1.75%
2021-05-03 0 0.570 0.570 0.580 0.530 0.630 7,712,000 4,325,040 0.5608 0.481 0.481 0.490 0.448 0.532 9,130,251 0.4737 -9.52%
2021-04-30 0 0.630 0.620 0.630 0.610 0.640 3,144,000 1,963,040 0.6244 0.532 0.524 0.532 0.515 0.541 3,722,188 0.5274 1.61%
2021-04-29 0 0.620 0.610 0.620 0.610 0.660 9,064,000 5,762,760 0.6358 0.524 0.515 0.524 0.515 0.557 10,730,887 0.5370 3.33%
2021-04-28 0 0.600 0.600 0.610 0.590 0.740 58,304,000 38,647,800 0.6629 0.507 0.507 0.515 0.498 0.625 69,026,217 0.5599 -16.67%
2021-04-27 0 0.720 0.710 0.720 0.450 0.810 74,370,000 54,217,120 0.7290 0.608 0.600 0.608 0.380 0.684 88,046,785 0.6158 65.52%
2021-04-26 0 0.435 0.405 0.435 0.380 0.435 160,000 67,080 0.4193 0.367 0.342 0.367 0.321 0.367 189,424 0.3541 12.99%
2021-04-23 0 0.385 0.380 0.385 0.375 0.400 76,000 28,820 0.3792 0.325 0.321 0.325 0.317 0.338 89,977 0.3203 -4.94%
2021-04-22 0 0.405 0.385 0.405 0.405 0.405 4,000 1,620 0.4050 0.342 0.325 0.342 0.342 0.342 4,736 0.3421 -3.57%
2021-04-21 0 0.420 0.380 0.420 - - 0 0 - 0.355 0.321 0.355 - - 0 - 0.00%
2021-04-20 0 0.420 0.385 0.420 - - 0 0 - 0.355 0.325 0.355 - - 0 - 0.00%
2021-04-19 0 0.420 0.380 0.420 - - 0 0 - 0.355 0.321 0.355 - - 0 - 0.00%
2021-04-16 0 0.420 0.380 0.420 0.420 0.420 5,004,000 2,101,680 0.4200 0.355 0.321 0.355 0.355 0.355 5,924,245 0.3548 0.00%
2021-04-15 0 0.420 0.375 0.420 - - 0 0 - 0.355 0.317 0.355 - - 0 - 0.00%
2021-04-14 0 0.420 0.380 0.420 - - 0 0 - 0.355 0.321 0.355 - - 0 - -1.18%
2021-04-13 0 0.425 0.380 0.430 0.415 0.425 6,428,000 2,667,660 0.4150 0.359 0.321 0.363 0.351 0.359 7,610,121 0.3505 2.41%
2021-04-12 0 0.415 0.375 0.415 0.360 0.415 416,000 157,260 0.3780 0.351 0.317 0.351 0.304 0.351 492,503 0.3193 9.21%
2021-04-09 0 0.380 0.380 0.415 0.355 0.400 84,000 31,680 0.3771 0.321 0.321 0.351 0.300 0.338 99,448 0.3186 -8.43%
2021-04-08 0 0.415 0.360 0.405 0.345 0.415 156,000 58,220 0.3732 0.351 0.304 0.342 0.291 0.351 184,689 0.3152 7.79%
2021-04-07 0 0.385 0.385 0.400 0.385 0.385 8,000 3,080 0.3850 0.325 0.325 0.338 0.325 0.325 9,471 0.3252 -11.49%
2021-04-01 0 0.435 0.385 0.430 0.440 0.450 8,000 3,560 0.4450 0.367 0.325 0.363 0.372 0.380 9,471 0.3759 -1.14%
2021-03-31 0 0.440 0.385 0.440 - - 0 0 - 0.372 0.325 0.372 - - 0 - 0.00%
2021-03-30 0 0.440 0.400 0.435 0.400 0.480 792,000 333,120 0.4206 0.372 0.338 0.367 0.338 0.405 937,650 0.3553 -12.00%
2021-03-29 0 0.500 0.455 0.500 0.435 0.500 1,204,000 558,000 0.4635 0.422 0.384 0.422 0.367 0.422 1,425,418 0.3915 14.94%
2021-03-26 0 0.435 0.390 0.435 0.435 0.435 12,000 5,220 0.4350 0.367 0.329 0.367 0.367 0.367 14,207 0.3674 0.00%
2021-03-25 0 0.435 0.380 0.435 - - 0 0 - 0.367 0.321 0.367 - - 0 - 0.00%
2021-03-24 0 0.435 0.355 0.435 0.420 0.435 28,000 11,960 0.4271 0.367 0.300 0.367 0.355 0.367 33,149 0.3608 0.00%
2021-03-23 0 0.435 0.370 0.440 0.375 0.445 1,040,000 431,000 0.4144 0.367 0.313 0.372 0.317 0.376 1,231,258 0.3500 17.57%
2021-03-22 0 0.370 0.335 0.370 0.360 0.375 200,000 74,940 0.3747 0.313 0.283 0.313 0.304 0.317 236,780 0.3165 2.78%
2021-03-19 0 0.360 0.320 0.360 - - 0 0 - 0.304 0.270 0.304 - - 0 - 0.00%
2021-03-18 0 0.360 0.335 0.365 0.340 0.360 152,000 54,000 0.3553 0.304 0.283 0.308 0.287 0.304 179,953 0.3001 7.46%
2021-03-17 0 0.335 0.315 0.340 0.315 0.345 100,000 34,000 0.3400 0.283 0.266 0.287 0.266 0.291 118,390 0.2872 -1.47%
2021-03-16 0 0.340 0.315 0.350 0.310 0.340 108,000 34,840 0.3226 0.287 0.266 0.296 0.262 0.287 127,861 0.2725 -2.86%
2021-03-15 0 0.350 0.315 0.350 - - 0 0 - 0.296 0.266 0.296 - - 0 - 0.00%
2021-03-12 0 0.350 0.320 0.350 - - 0 0 - 0.296 0.270 0.296 - - 0 - 0.00%
2021-03-11 0 0.350 0.315 0.350 0.310 0.350 104,000 35,240 0.3388 0.296 0.266 0.296 0.262 0.296 123,126 0.2862 14.75%
2021-03-10 0 0.305 0.305 0.350 0.305 0.355 12,000 3,980 0.3317 0.258 0.258 0.296 0.258 0.300 14,207 0.2801 -14.08%
2021-03-09 0 0.355 0.305 0.355 0.355 0.355 4,000 1,420 0.3550 0.300 0.258 0.300 0.300 0.300 4,736 0.2999 7.58%
2021-03-08 0 0.330 0.305 0.355 - - 0 0 - 0.279 0.258 0.300 - - 0 - 0.00%
2021-03-05 0 0.330 0.305 0.330 0.330 0.330 8,000 2,640 0.3300 0.279 0.258 0.279 0.279 0.279 9,471 0.2787 0.00%
2021-03-04 0 0.330 0.305 0.350 - - 0 0 - 0.279 0.258 0.296 - - 0 - 0.00%
2021-03-03 0 0.330 0.310 0.340 - - 0 0 - 0.279 0.262 0.287 - - 0 - 0.00%
2021-03-02 0 0.330 0.305 0.355 - - 0 0 - 0.279 0.258 0.300 - - 0 - 0.00%
2021-03-01 0 0.330 0.305 0.330 - - 0 0 - 0.279 0.258 0.279 - - 0 - 0.00%
2021-02-26 0 0.330 0.305 0.345 - - 0 0 - 0.279 0.258 0.291 - - 0 - 0.00%
2021-02-25 0 0.330 0.305 0.330 - - 0 0 - 0.279 0.258 0.279 - - 0 - 0.00%
2021-02-24 0 0.330 0.300 0.335 0.305 0.340 28,000 8,780 0.3136 0.279 0.253 0.283 0.258 0.287 33,149 0.2649 0.00%
2021-02-23 0 0.330 0.305 0.330 - - 0 0 - 0.279 0.258 0.279 - - 0 - 0.00%
2021-02-22 0 0.330 0.310 0.355 - - 0 0 - 0.279 0.262 0.300 - - 0 - 0.00%
2021-02-19 0 0.330 0.305 0.330 - - 0 0 - 0.279 0.258 0.279 - - 0 - 0.00%
2021-02-18 0 0.330 0.305 0.330 0.330 0.330 100,000 33,000 0.3300 0.279 0.258 0.279 0.279 0.279 118,390 0.2787 0.00%
2021-02-17 0 0.330 0.305 0.330 0.330 0.330 32,000 10,560 0.3300 0.279 0.258 0.279 0.279 0.279 37,885 0.2787 0.00%
2021-02-16 0 0.330 0.305 0.330 - - 0 0 - 0.279 0.258 0.279 - - 0 - 0.00%
2021-02-11 0 0.330 0.305 0.330 0.335 0.335 4,000 1,340 0.3350 0.279 0.258 0.279 0.283 0.283 4,736 0.2830 -1.49%
2021-02-10 0 0.335 0.300 0.335 0.335 0.335 4,000 1,340 0.3350 0.283 0.253 0.283 0.283 0.283 4,736 0.2830 11.67%
2021-02-09 0 0.300 0.280 0.335 0.300 0.300 4,000 1,200 0.3000 0.253 0.237 0.283 0.253 0.253 4,736 0.2534 0.00%
2021-02-08 0 0.300 0.300 0.310 0.300 0.300 44,000 13,200 0.3000 0.253 0.253 0.262 0.253 0.253 52,092 0.2534 -4.76%
2021-02-05 0 0.315 0.285 0.315 - - 0 0 - 0.266 0.241 0.266 - - 0 - -1.56%
2021-02-04 0 0.320 0.290 0.320 - - 0 0 - 0.270 0.245 0.270 - - 0 - -1.54%
2021-02-03 0 0.325 0.290 0.330 0.295 0.325 92,000 27,300 0.2967 0.275 0.245 0.279 0.249 0.275 108,919 0.2506 -2.99%
2021-02-02 0 0.335 0.290 0.350 - - 0 0 - 0.283 0.245 0.296 - - 0 - 0.00%
2021-02-01 0 0.335 0.295 0.335 - - 0 0 - 0.283 0.249 0.283 - - 0 - -1.47%
2021-01-29 0 0.340 0.300 0.340 - - 0 0 - 0.287 0.253 0.287 - - 0 - 0.00%
2021-01-28 0 0.340 0.300 0.340 - - 0 0 - 0.287 0.253 0.287 - - 0 - 0.00%
2021-01-27 0 0.340 0.280 0.340 - - 0 0 - 0.287 0.237 0.287 - - 0 - 0.00%
2021-01-26 0 0.340 0.285 0.340 0.340 0.340 4,000 1,360 0.3400 0.287 0.241 0.287 0.287 0.287 4,736 0.2872 -1.45%
2021-01-25 0 0.345 0.300 0.345 - - 0 0 - 0.291 0.253 0.291 - - 0 - -2.82%
2021-01-22 0 0.355 0.300 0.355 0.320 0.355 8,000 2,700 0.3375 0.300 0.253 0.300 0.270 0.300 9,471 0.2851 10.94%
2021-01-21 0 0.320 0.320 0.335 0.320 0.320 76,000 24,320 0.3200 0.270 0.270 0.283 0.270 0.270 89,977 0.2703 3.23%
2021-01-20 0 0.310 0.285 0.310 - - 0 0 - 0.262 0.241 0.262 - - 0 - 0.00%
2021-01-19 0 0.310 0.285 0.310 - - 0 0 - 0.262 0.241 0.262 - - 0 - 0.00%
2021-01-18 0 0.310 0.285 0.310 - - 0 0 - 0.262 0.241 0.262 - - 0 - -1.59%
2021-01-15 0 0.315 0.280 0.320 0.270 0.315 16,000 4,700 0.2938 0.266 0.237 0.270 0.228 0.266 18,942 0.2481 3.28%
2021-01-14 0 0.305 0.275 0.320 0.285 0.305 16,000 4,640 0.2900 0.258 0.232 0.270 0.241 0.258 18,942 0.2450 1.67%
2021-01-13 0 0.300 0.275 0.300 - - 0 0 - 0.253 0.232 0.253 - - 0 - 0.00%
2021-01-12 0 0.300 0.280 0.300 - - 0 0 - 0.253 0.237 0.253 - - 0 - 0.00%
2021-01-11 0 0.300 0.285 0.300 - - 0 0 - 0.253 0.241 0.253 - - 0 - -1.64%
2021-01-08 0 0.305 0.280 0.310 0.280 0.305 8,000 2,340 0.2925 0.258 0.237 0.262 0.237 0.258 9,471 0.2471 -1.61%
2021-01-07 0 0.310 0.285 0.310 - - 0 0 - 0.262 0.241 0.262 - - 0 - 0.00%
2021-01-06 0 0.310 0.280 0.310 - - 0 0 - 0.262 0.237 0.262 - - 0 - 0.00%
2021-01-05 0 0.310 0.285 0.310 - - 0 0 - 0.262 0.241 0.262 - - 0 - 0.00%
2021-01-04 0 0.310 0.285 0.310 - - 0 0 - 0.262 0.241 0.262 - - 0 - -1.59%
2020-12-31 0 0.315 0.285 0.320 - - 0 0 - 0.266 0.241 0.270 - - 0 - 0.00%
2020-12-30 0 0.315 0.285 0.320 - - 0 0 - 0.266 0.241 0.270 - - 0 - 0.00%
2020-12-29 0 0.315 0.285 0.315 - - 0 0 - 0.266 0.241 0.266 - - 0 - 0.00%
2020-12-28 0 0.315 0.285 0.315 - - 0 0 - 0.266 0.241 0.266 - - 0 - 0.00%
2020-12-24 0 0.315 0.285 0.315 - - 0 0 - 0.266 0.241 0.266 - - 0 - 0.00%
2020-12-23 0 0.315 0.290 0.315 - - 0 0 - 0.266 0.245 0.266 - - 0 - 0.00%
2020-12-22 0 0.315 0.285 0.315 - - 0 0 - 0.266 0.241 0.266 - - 0 - 0.00%
2020-12-21 0 0.315 0.285 0.315 - - 0 0 - 0.266 0.241 0.266 - - 0 - -1.56%
2020-12-18 0 0.320 0.280 0.320 - - 0 0 - 0.270 0.237 0.270 - - 0 - 0.00%
2020-12-17 0 0.320 0.280 0.320 0.275 0.320 40,000 11,680 0.2920 0.270 0.237 0.270 0.232 0.270 47,356 0.2466 0.00%
2020-12-16 0 0.320 0.270 0.320 - - 0 0 - 0.270 0.228 0.270 - - 0 - 0.00%
2020-12-15 0 0.320 0.260 0.320 0.310 0.320 8,000 2,520 0.3150 0.270 0.220 0.270 0.262 0.270 9,471 0.2661 0.00%
2020-12-14 0 0.320 0.300 0.320 0.320 0.325 404,000 129,300 0.3200 0.270 0.253 0.270 0.270 0.275 478,296 0.2703 0.00%
2020-12-11 0 0.320 0.300 0.320 - - 0 0 - 0.270 0.253 0.270 - - 0 - 0.00%
2020-12-10 0 0.320 0.260 0.320 0.290 0.320 48,000 14,660 0.3054 0.270 0.220 0.270 0.245 0.270 56,827 0.2580 10.34%
2020-12-09 0 0.290 0.265 0.290 - - 0 0 - 0.245 0.224 0.245 - - 0 - 0.00%
2020-12-08 0 0.290 0.265 0.290 - - 0 0 - 0.245 0.224 0.245 - - 0 - 0.00%
2020-12-07 0 0.290 0.270 0.290 - - 0 0 - 0.245 0.228 0.245 - - 0 - 0.00%
2020-12-04 0 0.290 0.260 0.290 - - 0 0 - 0.245 0.220 0.245 - - 0 - 0.00%
2020-12-03 0 0.290 0.255 0.290 - - 0 0 - 0.245 0.215 0.245 - - 0 - -1.69%
2020-12-02 0 0.295 0.265 0.295 - - 0 0 - 0.249 0.224 0.249 - - 0 - 0.00%
2020-12-01 0 0.295 0.260 0.295 - - 0 0 - 0.249 0.220 0.249 - - 0 - 0.00%
2020-11-30 0 0.295 0.260 0.295 - - 0 0 - 0.249 0.220 0.249 - - 0 - 0.00%
2020-11-27 0 0.295 0.255 0.315 0.275 0.295 8,000 2,280 0.2850 0.249 0.215 0.266 0.232 0.249 9,471 0.2407 7.27%
2020-11-26 0 0.275 0.260 0.275 0.255 0.270 20,000 5,340 0.2670 0.232 0.220 0.232 0.215 0.228 23,678 0.2255 0.00%
2020-11-25 0 0.275 0.265 0.275 - - 0 0 - 0.232 0.224 0.232 - - 0 - 0.00%
2020-11-24 0 0.275 0.275 0.280 0.275 0.275 36,000 9,900 0.2750 0.232 0.232 0.237 0.232 0.232 42,620 0.2323 -1.79%
2020-11-23 0 0.280 0.260 0.280 - - 0 0 - 0.237 0.220 0.237 - - 0 - 0.00%
2020-11-20 0 0.280 0.260 0.275 - - 0 0 - 0.237 0.220 0.232 - - 0 - 0.00%
2020-11-19 0 0.280 0.275 0.280 0.260 0.280 20,000 5,340 0.2670 0.237 0.232 0.237 0.220 0.237 23,678 0.2255 -3.45%
2020-11-18 0 0.290 0.265 0.290 - - 0 0 - 0.245 0.224 0.245 - - 0 - 0.00%
2020-11-17 0 0.290 0.255 0.290 - - 0 0 - 0.245 0.215 0.245 - - 0 - 0.00%
2020-11-16 0 0.290 0.265 0.290 - - 0 0 - 0.245 0.224 0.245 - - 0 - 0.00%
2020-11-13 0 0.290 0.265 0.290 - - 0 0 - 0.245 0.224 0.245 - - 0 - 0.00%
2020-11-12 0 0.290 0.265 0.285 - - 0 0 - 0.245 0.224 0.241 - - 0 - 0.00%
2020-11-11 0 0.290 0.265 0.290 - - 0 0 - 0.245 0.224 0.245 - - 0 - 0.00%
2020-11-10 0 0.290 0.265 0.290 - - 0 0 - 0.245 0.224 0.245 - - 0 - 0.00%
2020-11-09 0 0.290 0.270 0.285 - - 0 0 - 0.245 0.228 0.241 - - 0 - 0.00%
2020-11-06 0 0.290 0.270 0.290 - - 0 0 - 0.245 0.228 0.245 - - 0 - 0.00%
2020-11-05 0 0.290 0.270 0.285 0.270 0.290 20,000 5,480 0.2740 0.245 0.228 0.241 0.228 0.245 23,678 0.2314 1.75%
2020-11-04 0 0.285 0.270 0.285 0.270 0.285 64,000 17,400 0.2719 0.241 0.228 0.241 0.228 0.241 75,770 0.2296 -1.72%
2020-11-03 0 0.290 0.275 0.285 0.290 0.290 40,000 11,600 0.2900 0.245 0.232 0.241 0.245 0.245 47,356 0.2450 5.45%
2020-11-02 0 0.275 0.275 0.295 0.260 0.290 344,000 93,740 0.2725 0.232 0.232 0.249 0.220 0.245 407,262 0.2302 -9.84%
2020-10-30 0 0.305 0.290 0.305 0.290 0.305 1,220,000 353,920 0.2901 0.258 0.245 0.258 0.245 0.258 1,444,360 0.2450 0.00%
2020-10-29 0 0.305 0.285 0.305 0.300 0.305 1,204,000 361,220 0.3000 0.258 0.241 0.258 0.253 0.258 1,425,418 0.2534 -1.61%
2020-10-28 0 0.310 0.270 0.310 - - 0 0 - 0.262 0.228 0.262 - - 0 - 0.00%
2020-10-27 0 0.310 0.285 0.305 0.310 0.310 1,200,000 372,000 0.3100 0.262 0.241 0.258 0.262 0.262 1,420,682 0.2618 -3.12%
2020-10-23 0 0.320 0.280 0.315 0.305 0.340 172,000 53,780 0.3127 0.270 0.237 0.266 0.258 0.287 203,631 0.2641 -12.33%
2020-10-22 0 0.365 0.340 0.365 - - 0 0 - 0.308 0.287 0.308 - - 0 - -2.67%
2020-10-21 0 0.375 0.345 0.375 - - 0 0 - 0.317 0.291 0.317 - - 0 - 0.00%
2020-10-20 0 0.375 0.345 0.375 - - 0 0 - 0.317 0.291 0.317 - - 0 - 0.00%
2020-10-19 0 0.375 0.340 0.365 0.345 0.375 16,000 5,660 0.3538 0.317 0.287 0.308 0.291 0.317 18,942 0.2988 0.00%
2020-10-16 0 0.375 0.345 0.375 - - 0 0 - 0.317 0.291 0.317 - - 0 - -1.32%
2020-10-15 0 0.380 0.340 0.380 - - 0 0 - 0.321 0.287 0.321 - - 0 - 0.00%
2020-10-14 0 0.380 0.340 0.380 - - 0 0 - 0.321 0.287 0.321 - - 0 - -1.30%
2020-10-12 0 0.385 0.345 0.385 0.375 0.385 64,000 24,040 0.3756 0.325 0.291 0.325 0.317 0.325 75,770 0.3173 2.67%
2020-10-09 0 0.375 0.340 0.375 0.375 0.380 104,000 39,020 0.3752 0.317 0.287 0.317 0.317 0.321 123,126 0.3169 0.00%
2020-10-08 0 0.375 0.345 0.380 - - 0 0 - 0.317 0.291 0.321 - - 0 - 0.00%
2020-10-07 0 0.375 0.340 0.380 0.360 0.375 20,000 7,320 0.3660 0.317 0.287 0.321 0.304 0.317 23,678 0.3091 5.63%
2020-10-06 0 0.355 0.330 0.360 - - 0 0 - 0.300 0.279 0.304 - - 0 - 0.00%
2020-10-05 0 0.355 0.335 0.360 - - 0 0 - 0.300 0.283 0.304 - - 0 - 0.00%
2020-09-30 0 0.355 0.335 0.360 - - 0 0 - 0.300 0.283 0.304 - - 0 - 0.00%
2020-09-29 0 0.355 0.335 0.360 0.325 0.375 264,000 92,440 0.3502 0.300 0.283 0.304 0.275 0.317 312,550 0.2958 1.43%
2020-09-28 0 0.350 0.325 0.350 - - 0 0 - 0.296 0.275 0.296 - - 0 - -2.78%
2020-09-25 0 0.360 0.325 0.365 - - 0 0 - 0.304 0.275 0.308 - - 0 - 0.00%
2020-09-24 0 0.360 0.320 0.365 0.320 0.360 92,000 31,220 0.3393 0.304 0.270 0.308 0.270 0.304 108,919 0.2866 14.29%
2020-09-23 0 0.315 0.310 0.315 - - 0 0 - 0.266 0.262 0.266 - - 0 - 0.00%
2020-09-22 0 0.315 0.310 0.315 0.320 0.320 64,000 20,440 0.3194 0.266 0.262 0.266 0.270 0.270 75,770 0.2698 -13.70%
2020-09-21 0 0.365 0.315 0.365 - - 0 0 - 0.308 0.266 0.308 - - 0 - 0.00%
2020-09-18 0 0.365 0.315 0.365 0.345 0.365 120,000 42,200 0.3517 0.308 0.266 0.308 0.291 0.308 142,068 0.2970 4.29%
2020-09-17 0 0.350 0.310 0.355 0.315 0.350 40,000 12,900 0.3225 0.296 0.262 0.300 0.266 0.296 47,356 0.2724 11.11%
2020-09-16 0 0.315 0.305 0.320 0.305 0.315 32,000 9,960 0.3113 0.266 0.258 0.270 0.258 0.266 37,885 0.2629 3.28%
2020-09-15 0 0.305 0.290 0.305 0.305 0.310 16,000 4,900 0.3063 0.258 0.245 0.258 0.258 0.262 18,942 0.2587 -3.17%
2020-09-14 0 0.315 0.300 0.310 - - 0 0 - 0.266 0.253 0.262 - - 0 - 0.00%
2020-09-11 0 0.315 0.290 0.315 0.290 0.315 136,000 41,100 0.3022 0.266 0.245 0.266 0.245 0.266 161,011 0.2553 -7.35%
2020-09-10 0 0.340 0.315 0.340 - - 0 0 - 0.287 0.266 0.287 - - 0 - 0.00%
2020-09-09 0 0.340 0.315 0.340 0.335 0.340 16,000 5,380 0.3363 0.287 0.266 0.287 0.283 0.287 18,942 0.2840 4.62%
2020-09-08 0 0.325 0.310 0.330 0.310 0.330 16,000 5,160 0.3225 0.275 0.262 0.279 0.262 0.279 18,942 0.2724 0.00%
2020-09-07 0 0.325 0.310 0.325 - - 0 0 - 0.275 0.262 0.275 - - 0 - 0.00%
2020-09-04 0 0.325 0.315 0.325 - - 0 0 - 0.275 0.266 0.275 - - 0 - -2.99%
2020-09-03 0 0.335 0.300 0.335 0.300 0.325 60,000 18,800 0.3133 0.283 0.253 0.283 0.253 0.275 71,034 0.2647 0.00%
2020-09-02 0 0.335 0.305 0.335 - - 0 0 - 0.283 0.258 0.283 - - 0 - 0.00%
2020-09-01 0 0.335 0.310 0.340 - - 0 0 - 0.283 0.262 0.287 - - 0 - 0.00%
2020-08-31 0 0.335 0.310 0.350 - - 0 0 - 0.283 0.262 0.296 - - 0 - 0.00%
2020-08-28 0 0.335 0.315 0.335 0.335 0.340 8,000 2,700 0.3375 0.283 0.266 0.283 0.283 0.287 9,471 0.2851 1.52%
2020-08-27 0 0.330 0.305 0.340 0.310 0.330 36,000 11,480 0.3189 0.279 0.258 0.287 0.262 0.279 42,620 0.2694 0.00%
2020-08-26 0 0.330 0.320 0.330 - - 0 0 - 0.279 0.270 0.279 - - 0 - -2.94%
2020-08-25 0 0.340 0.320 0.340 - - 0 0 - 0.287 0.270 0.287 - - 0 - 0.00%
2020-08-24 0 0.340 0.310 0.340 0.310 0.340 16,000 5,280 0.3300 0.287 0.262 0.287 0.262 0.287 18,942 0.2787 3.03%
2020-08-21 0 0.330 0.300 0.340 - - 0 0 - 0.279 0.253 0.287 - - 0 - 0.00%
2020-08-20 0 0.330 0.300 0.340 - - 0 0 - 0.279 0.253 0.287 - - 0 - 0.00%
2020-08-19 0 0.330 0.300 0.335 0.330 0.340 16,000 5,320 0.3325 0.279 0.253 0.283 0.279 0.287 18,942 0.2809 3.13%
2020-08-18 0 0.320 0.305 0.345 - - 0 0 - 0.270 0.258 0.291 - - 0 - 0.00%
2020-08-17 0 0.320 0.300 0.325 0.290 0.325 96,000 29,880 0.3113 0.270 0.253 0.275 0.245 0.275 113,655 0.2629 1.59%
2020-08-14 0 0.315 0.295 0.320 0.290 0.315 1,024,000 302,200 0.2951 0.266 0.249 0.270 0.245 0.266 1,212,316 0.2493 5.00%
2020-08-13 0 0.300 0.280 0.300 0.290 0.300 12,000 3,560 0.2967 0.253 0.237 0.253 0.245 0.253 14,207 0.2506 -1.64%
2020-08-12 0 0.305 0.295 0.305 0.295 0.325 664,000 198,600 0.2991 0.258 0.249 0.258 0.249 0.275 786,111 0.2526 -6.15%
2020-08-11 0 0.325 0.285 0.330 0.295 0.325 60,000 18,520 0.3087 0.275 0.241 0.279 0.249 0.275 71,034 0.2607 4.84%
2020-08-10 0 0.310 0.295 0.310 - - 0 0 - 0.262 0.249 0.262 - - 0 - 0.00%
2020-08-07 0 0.310 0.295 0.310 - - 0 0 - 0.262 0.249 0.262 - - 0 - 0.00%
2020-08-06 0 0.310 0.300 0.315 0.285 0.315 20,000 5,820 0.2910 0.262 0.253 0.266 0.241 0.266 23,678 0.2458 -1.59%
2020-08-05 0 0.315 0.270 0.315 0.300 0.315 332,000 101,020 0.3043 0.266 0.228 0.266 0.253 0.266 393,055 0.2570 -5.97%
2020-08-04 0 0.335 0.315 0.340 0.300 0.335 1,216,000 392,680 0.3229 0.283 0.266 0.287 0.253 0.283 1,439,625 0.2728 -2.90%
2020-08-03 0 0.345 0.315 0.350 0.315 0.345 148,000 46,900 0.3169 0.291 0.266 0.296 0.266 0.291 175,217 0.2677 2.99%
2020-07-31 0 0.335 0.315 0.340 0.335 0.335 4,000 1,340 0.3350 0.283 0.266 0.287 0.283 0.283 4,736 0.2830 0.00%
2020-07-30 0 0.335 0.315 0.345 - - 0 0 - 0.283 0.266 0.291 - - 0 - 0.00%
2020-07-29 0 0.335 0.320 0.340 - - 0 0 - 0.283 0.270 0.287 - - 0 - 0.00%
2020-07-28 0 0.335 0.320 0.335 0.320 0.335 44,000 14,320 0.3255 0.283 0.270 0.283 0.270 0.283 52,092 0.2749 0.00%
2020-07-27 0 0.335 0.315 0.340 - - 0 0 - 0.283 0.266 0.287 - - 0 - -1.47%
2020-07-24 0 0.340 0.310 0.340 - - 0 0 - 0.287 0.262 0.287 - - 0 - -2.86%
2020-07-23 0 0.350 0.320 0.350 - - 0 0 - 0.296 0.270 0.296 - - 0 - -1.41%
2020-07-22 0 0.355 0.320 0.355 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2020-07-21 0 0.355 0.335 0.360 0.335 0.380 232,000 82,100 0.3539 0.300 0.283 0.304 0.283 0.321 274,665 0.2989 -6.58%
2020-07-20 0 0.380 0.370 0.380 - - 0 0 - 0.321 0.313 0.321 - - 0 - -1.30%
2020-07-17 0 0.385 0.370 0.390 - - 0 0 - 0.325 0.313 0.329 - - 0 - 0.00%
2020-07-16 0 0.385 0.365 0.390 0.365 0.385 12,000 4,460 0.3717 0.325 0.308 0.329 0.308 0.325 14,207 0.3139 -1.28%
2020-07-15 0 0.390 0.365 0.390 0.390 0.390 8,000 3,120 0.3900 0.329 0.308 0.329 0.329 0.329 9,471 0.3294 0.00%
2020-07-14 0 0.390 0.365 0.395 - - 0 0 - 0.329 0.308 0.334 - - 0 - 0.00%
2020-07-13 0 0.390 0.365 0.390 - - 0 0 - 0.329 0.308 0.329 - - 0 - 0.00%
2020-07-10 0 0.390 0.370 0.395 0.390 0.390 24,000 9,360 0.3900 0.329 0.313 0.334 0.329 0.329 28,414 0.3294 0.00%
2020-07-09 0 0.390 0.375 0.390 - - 0 0 - 0.329 0.317 0.329 - - 0 - 0.00%
2020-07-08 0 0.390 0.380 0.390 0.375 0.390 204,000 77,080 0.3778 0.329 0.321 0.329 0.317 0.329 241,516 0.3192 -1.27%
2020-07-07 0 0.395 0.370 0.395 0.395 0.395 12,000 4,740 0.3950 0.334 0.313 0.334 0.334 0.334 14,207 0.3336 -1.25%
2020-07-06 0 0.400 0.375 0.400 - - 0 0 - 0.338 0.317 0.338 - - 0 - 0.00%
2020-07-03 0 0.400 0.370 0.400 - - 0 0 - 0.338 0.313 0.338 - - 0 - 0.00%
2020-07-02 0 0.400 0.390 0.400 0.390 0.400 36,000 14,100 0.3917 0.338 0.329 0.338 0.329 0.338 42,620 0.3308 0.00%
2020-06-30 0 0.400 0.390 0.400 0.400 0.400 8,000 3,200 0.4000 0.338 0.329 0.338 0.338 0.338 9,471 0.3379 0.00%
2020-06-29 0 0.400 0.390 0.400 - - 0 0 - 0.338 0.329 0.338 - - 0 - 0.00%
2020-06-26 0 0.400 0.380 0.400 0.360 0.400 208,000 80,800 0.3885 0.338 0.321 0.338 0.304 0.338 246,252 0.3281 1.27%
2020-06-24 0 0.395 0.370 0.390 0.385 0.435 152,000 62,520 0.4113 0.334 0.313 0.329 0.325 0.367 179,953 0.3474 -12.22%
2020-06-23 0 0.450 0.420 0.450 0.430 0.475 104,000 45,620 0.4387 0.380 0.355 0.380 0.363 0.401 123,126 0.3705 -2.17%
2020-06-22 0 0.460 0.430 0.470 0.460 0.460 4,000 1,840 0.4600 0.389 0.363 0.397 0.389 0.389 4,736 0.3885 1.10%
2020-06-19 0 0.455 0.420 0.455 - - 0 0 - 0.384 0.355 0.384 - - 0 - 0.00%
2020-06-18 0 0.455 0.420 0.455 0.430 0.455 12,000 5,260 0.4383 0.384 0.355 0.384 0.363 0.384 14,207 0.3702 5.81%
2020-06-17 0 0.430 0.415 0.430 0.415 0.430 16,000 6,800 0.4250 0.363 0.351 0.363 0.351 0.363 18,942 0.3590 0.00%
2020-06-16 0 0.430 0.410 0.435 0.400 0.430 152,000 63,020 0.4146 0.363 0.346 0.367 0.338 0.363 179,953 0.3502 -1.15%
2020-06-15 0 0.435 0.405 0.435 0.405 0.465 272,000 115,160 0.4234 0.367 0.342 0.367 0.342 0.393 322,021 0.3576 0.00%
2020-06-12 0 0.435 0.415 0.435 0.425 0.450 228,000 98,580 0.4324 0.367 0.351 0.367 0.359 0.380 269,930 0.3652 2.35%
2020-06-11 0 0.425 0.395 0.430 0.425 0.425 8,000 3,400 0.4250 0.359 0.334 0.363 0.359 0.359 9,471 0.3590 -1.16%
2020-06-10 0 0.430 0.380 0.430 0.380 0.410 228,000 92,020 0.4036 0.363 0.321 0.363 0.321 0.346 269,930 0.3409 4.88%
2020-06-09 0 0.410 0.380 0.410 0.375 0.410 524,000 207,040 0.3951 0.346 0.321 0.346 0.317 0.346 620,365 0.3337 7.89%
2020-06-08 0 0.380 0.365 0.380 0.365 0.380 36,000 13,200 0.3667 0.321 0.308 0.321 0.308 0.321 42,620 0.3097 1.33%
2020-06-05 0 0.375 0.360 0.375 0.375 0.380 20,000 7,520 0.3760 0.317 0.304 0.317 0.317 0.321 23,678 0.3176 -1.32%
2020-06-04 0 0.380 0.360 0.380 - - 0 0 - 0.321 0.304 0.321 - - 0 - 0.00%
2020-06-03 0 0.380 0.370 0.380 - - 4,000 1,520 0.3800 0.321 0.313 0.321 - - 4,736 0.3210 -3.80%
2020-06-02 0 0.395 0.375 0.395 0.370 0.395 180,000 68,360 0.3798 0.334 0.317 0.334 0.313 0.334 213,102 0.3208 0.00%
2020-06-01 0 0.395 0.380 0.395 0.385 0.395 20,000 7,780 0.3890 0.334 0.321 0.334 0.325 0.334 23,678 0.3286 -2.47%
2020-05-29 0 0.405 0.380 0.405 0.375 0.405 48,000 18,580 0.3871 0.342 0.321 0.342 0.317 0.342 56,827 0.3270 0.00%
2020-05-28 0 0.405 0.380 0.405 0.380 0.405 36,000 14,200 0.3944 0.342 0.321 0.342 0.321 0.342 42,620 0.3332 0.00%
2020-05-27 0 0.405 0.395 0.410 0.385 0.420 148,000 59,980 0.4053 0.342 0.334 0.346 0.325 0.355 175,217 0.3423 -4.71%
2020-05-26 0 0.425 0.385 0.425 - - 0 0 - 0.359 0.325 0.359 - - 0 - 0.00%
2020-05-25 0 0.425 0.385 0.425 - - 0 0 - 0.359 0.325 0.359 - - 0 - 0.00%
2020-05-22 0 0.425 0.385 0.425 - - 0 0 - 0.359 0.325 0.359 - - 0 - 0.00%
2020-05-21 0 0.425 0.410 0.425 - - 0 0 - 0.359 0.346 0.359 - - 0 - 0.00%
2020-05-20 0 0.425 0.390 0.425 0.410 0.425 104,000 42,700 0.4106 0.359 0.329 0.359 0.346 0.359 123,126 0.3468 0.00%
2020-05-19 0 0.425 0.390 0.425 - - 0 0 - 0.359 0.329 0.359 - - 0 - 0.00%
2020-05-18 0 0.425 0.390 0.425 0.410 0.430 116,000 47,880 0.4128 0.359 0.329 0.359 0.346 0.363 137,333 0.3486 -1.16%
2020-05-15 0 0.430 0.380 0.430 - - 0 0 - 0.363 0.321 0.363 - - 0 - 0.00%
2020-05-14 0 0.430 0.415 0.430 0.410 0.430 432,000 177,260 0.4103 0.363 0.351 0.363 0.346 0.363 511,446 0.3466 4.88%
2020-05-13 0 0.410 0.390 0.405 - - 0 0 - 0.346 0.329 0.342 - - 0 - 0.00%
2020-05-12 0 0.410 0.390 0.410 - - 0 0 - 0.346 0.329 0.346 - - 0 - 0.00%
2020-05-11 0 0.410 0.385 0.410 - - 0 0 - 0.346 0.325 0.346 - - 0 - -2.38%
2020-05-08 0 0.420 0.385 0.415 0.410 0.420 96,000 39,780 0.4144 0.355 0.325 0.351 0.346 0.355 113,655 0.3500 0.00%
2020-05-07 0 0.420 0.380 0.415 0.405 0.420 8,000 3,300 0.4125 0.355 0.321 0.351 0.342 0.355 9,471 0.3484 -1.18%
2020-05-06 0 0.425 0.405 0.425 - - 0 0 - 0.359 0.342 0.359 - - 0 - 0.00%
2020-05-05 0 0.425 0.405 0.425 - - 0 0 - 0.359 0.342 0.359 - - 0 - -1.16%
2020-05-04 0 0.430 0.365 0.430 - - 0 0 - 0.363 0.308 0.363 - - 0 - 0.00%
2020-04-29 0 0.430 0.405 0.430 - - 0 0 - 0.363 0.342 0.363 - - 0 - 0.00%
2020-04-28 0 0.430 0.420 0.430 0.410 0.430 444,000 189,320 0.4264 0.363 0.355 0.363 0.346 0.363 525,652 0.3602 0.00%
2020-04-27 0 0.430 0.405 0.430 0.410 0.440 748,000 317,540 0.4245 0.363 0.342 0.363 0.346 0.372 885,559 0.3586 -4.44%
2020-04-24 0 0.450 0.435 0.450 0.450 0.450 24,000 10,800 0.4500 0.380 0.367 0.380 0.380 0.380 28,414 0.3801 0.00%
2020-04-23 0 0.450 0.445 0.450 - - 0 0 - 0.380 0.376 0.380 - - 0 - 0.00%
2020-04-22 0 0.450 0.445 0.450 0.450 0.460 160,000 73,040 0.4565 0.380 0.376 0.380 0.380 0.389 189,424 0.3856 0.00%
2020-04-21 0 0.450 0.445 0.450 0.445 0.455 116,000 52,220 0.4502 0.380 0.376 0.380 0.376 0.384 137,333 0.3802 -2.17%
2020-04-20 0 0.460 0.445 0.465 - - 0 0 - 0.389 0.376 0.393 - - 0 - 0.00%
2020-04-17 0 0.460 0.445 0.460 - - 0 0 - 0.389 0.376 0.389 - - 0 - 0.00%
2020-04-16 0 0.460 0.440 0.460 0.445 0.460 108,000 49,560 0.4589 0.389 0.372 0.389 0.376 0.389 127,861 0.3876 -1.08%
2020-04-15 0 0.465 0.445 0.465 0.450 0.465 52,000 23,500 0.4519 0.393 0.376 0.393 0.380 0.393 61,563 0.3817 0.00%
2020-04-14 0 0.465 0.450 0.465 - - 0 0 - 0.393 0.380 0.393 - - 0 - 0.00%
2020-04-09 0 0.465 0.445 0.465 - - 0 0 - 0.393 0.376 0.393 - - 0 - 0.00%
2020-04-08 0 0.465 0.445 0.465 - - 0 0 - 0.393 0.376 0.393 - - 0 - 0.00%
2020-04-07 0 0.465 0.445 0.465 0.470 0.475 28,000 13,260 0.4736 0.393 0.376 0.393 0.397 0.401 33,149 0.4000 0.00%
2020-04-06 0 0.465 0.445 0.465 - - 0 0 - 0.393 0.376 0.393 - - 0 - 0.00%
2020-04-03 0 0.465 0.445 0.465 0.435 0.465 192,000 86,800 0.4521 0.393 0.376 0.393 0.367 0.393 227,309 0.3819 1.09%
2020-04-02 0 0.460 0.440 0.465 0.430 0.460 108,000 49,480 0.4581 0.389 0.372 0.393 0.363 0.389 127,861 0.3870 2.22%
2020-04-01 0 0.450 0.435 0.450 0.420 0.450 224,000 97,500 0.4353 0.380 0.367 0.380 0.355 0.380 265,194 0.3677 0.00%
2020-03-31 0 0.450 0.435 0.455 0.450 0.450 120,000 54,000 0.4500 0.380 0.367 0.384 0.380 0.380 142,068 0.3801 0.00%
2020-03-30 0 0.450 0.425 0.450 - - 0 0 - 0.380 0.359 0.380 - - 0 - 0.00%
2020-03-27 0 0.450 0.430 0.450 0.430 0.455 60,000 26,380 0.4397 0.380 0.363 0.380 0.363 0.384 71,034 0.3714 -1.10%
2020-03-26 0 0.455 0.445 0.460 - - 0 0 - 0.384 0.376 0.389 - - 0 - 0.00%
2020-03-25 0 0.455 0.445 0.455 0.450 0.455 36,000 16,220 0.4506 0.384 0.376 0.384 0.380 0.384 42,620 0.3806 -3.19%
2020-03-24 0 0.470 0.450 0.470 0.460 0.470 5,204,000 2,393,880 0.4600 0.397 0.380 0.397 0.389 0.397 6,161,026 0.3886 0.00%
2020-03-23 0 0.470 0.445 0.470 - - 0 0 - 0.397 0.376 0.397 - - 0 - 0.00%
2020-03-20 0 0.470 0.445 0.470 0.425 0.470 88,000 39,660 0.4507 0.397 0.376 0.397 0.359 0.397 104,183 0.3807 4.44%
2020-03-19 0 0.450 0.435 0.450 0.400 0.460 720,000 309,300 0.4296 0.380 0.367 0.380 0.338 0.389 852,409 0.3629 -3.23%
2020-03-18 0 0.465 0.450 0.465 - - 0 0 - 0.393 0.380 0.393 - - 0 - 0.00%
2020-03-17 0 0.465 0.440 0.465 0.420 0.465 680,000 304,100 0.4472 0.393 0.372 0.393 0.355 0.393 805,053 0.3777 -1.06%
2020-03-16 0 0.470 0.460 0.470 0.465 0.470 124,000 57,880 0.4668 0.397 0.389 0.397 0.393 0.397 146,804 0.3943 0.00%
2020-03-13 0 0.470 0.450 0.470 0.450 0.470 136,000 63,300 0.4654 0.397 0.380 0.397 0.380 0.397 161,011 0.3931 0.00%
2020-03-12 0 0.470 0.455 0.465 0.450 0.470 236,000 109,820 0.4653 0.397 0.384 0.393 0.380 0.397 279,401 0.3931 -1.05%
2020-03-11 0 0.475 0.460 0.475 0.460 0.475 20,000 9,320 0.4660 0.401 0.389 0.401 0.389 0.401 23,678 0.3936 0.00%
2020-03-10 0 0.475 0.455 0.475 0.460 0.475 384,000 179,200 0.4667 0.401 0.384 0.401 0.389 0.401 454,618 0.3942 -1.04%
2020-03-09 0 0.480 0.470 0.480 - - 0 0 - 0.405 0.397 0.405 - - 0 - 0.00%
2020-03-06 0 0.480 0.470 0.480 - - 0 0 - 0.405 0.397 0.405 - - 0 - 0.00%
2020-03-05 0 0.480 0.470 0.480 - - 0 0 - 0.405 0.397 0.405 - - 0 - 0.00%
2020-03-04 0 0.480 0.470 0.480 0.460 0.480 132,000 62,340 0.4723 0.405 0.397 0.405 0.389 0.405 156,275 0.3989 2.13%
2020-03-03 0 0.470 0.470 0.480 0.470 0.475 84,000 39,500 0.4702 0.397 0.397 0.405 0.397 0.401 99,448 0.3972 -2.08%
2020-03-02 0 0.480 0.470 0.480 - - 0 0 - 0.405 0.397 0.405 - - 0 - 0.00%
2020-02-28 0 0.480 0.470 0.480 - - 12,000 5,700 0.4750 0.405 0.397 0.405 - - 14,207 0.4012 -1.03%
2020-02-27 0 0.485 0.475 0.490 0.475 0.485 24,000 11,640 0.4850 0.410 0.401 0.414 0.401 0.410 28,414 0.4097 1.04%
2020-02-26 0 0.480 0.480 0.490 0.480 0.480 64,000 30,720 0.4800 0.405 0.405 0.414 0.405 0.405 75,770 0.4054 -2.04%
2020-02-25 0 0.490 0.475 0.490 0.485 0.490 32,000 15,480 0.4838 0.414 0.401 0.414 0.410 0.414 37,885 0.4086 2.08%
2020-02-24 0 0.480 0.480 0.485 0.470 0.480 132,000 62,780 0.4756 0.405 0.405 0.410 0.397 0.405 156,275 0.4017 -1.03%
2020-02-21 0 0.485 0.480 0.485 0.470 0.485 148,000 70,380 0.4755 0.410 0.405 0.410 0.397 0.410 175,217 0.4017 0.00%
2020-02-20 0 0.485 0.470 0.485 - - 0 0 - 0.410 0.397 0.410 - - 0 - 0.00%
2020-02-19 0 0.485 0.470 0.485 0.465 0.490 696,000 328,680 0.4722 0.410 0.397 0.410 0.393 0.414 823,996 0.3989 2.11%
2020-02-18 0 0.475 0.470 0.480 0.475 0.475 16,000 7,600 0.4750 0.401 0.397 0.405 0.401 0.401 18,942 0.4012 -1.04%
2020-02-17 0 0.480 0.470 0.480 - - 0 0 - 0.405 0.397 0.405 - - 0 - -1.03%
2020-02-14 0 0.485 0.470 0.485 0.465 0.485 500,000 234,900 0.4698 0.410 0.397 0.410 0.393 0.410 591,951 0.3968 0.00%
2020-02-13 0 0.485 0.465 0.485 0.480 0.485 120,000 57,640 0.4803 0.410 0.393 0.410 0.405 0.410 142,068 0.4057 2.11%
2020-02-12 0 0.475 0.455 0.475 0.460 0.480 276,000 128,440 0.4654 0.401 0.384 0.401 0.389 0.405 326,757 0.3931 1.06%
2020-02-11 0 0.470 0.460 0.475 0.465 0.490 60,000 28,440 0.4740 0.397 0.389 0.401 0.393 0.414 71,034 0.4004 -2.08%
2020-02-10 0 0.480 0.470 0.480 - - 0 0 - 0.405 0.397 0.405 - - 0 - 0.00%
2020-02-07 0 0.480 0.465 0.480 0.470 0.480 128,000 61,100 0.4773 0.405 0.393 0.405 0.397 0.405 151,539 0.4032 1.05%
2020-02-06 0 0.475 0.460 0.475 0.460 0.480 248,000 115,120 0.4642 0.401 0.389 0.401 0.389 0.405 293,608 0.3921 1.06%
2020-02-05 0 0.470 0.465 0.470 - - 0 0 - 0.397 0.393 0.397 - - 0 - -2.08%
2020-02-04 0 0.480 0.460 0.480 - - 0 0 - 0.405 0.389 0.405 - - 0 - 0.00%
2020-02-03 0 0.480 0.465 0.480 0.450 0.485 44,000 20,600 0.4682 0.405 0.393 0.405 0.380 0.410 52,092 0.3955 -1.03%
2020-01-31 0 0.485 0.465 0.485 - - 0 0 - 0.410 0.393 0.410 - - 0 - -1.02%
2020-01-30 0 0.490 0.465 0.495 0.465 0.490 52,000 25,000 0.4808 0.414 0.393 0.418 0.393 0.414 61,563 0.4061 -2.00%
2020-01-29 0 0.500 0.470 0.500 - - 0 0 - 0.422 0.397 0.422 - - 0 - 0.00%
2020-01-24 0 0.500 0.480 0.500 - - 0 0 - 0.422 0.405 0.422 - - 0 - 0.00%
2020-01-23 0 0.500 0.480 0.500 0.480 0.500 40,000 19,280 0.4820 0.422 0.405 0.422 0.405 0.422 47,356 0.4071 0.00%
2020-01-22 0 0.500 0.475 0.500 0.500 0.500 120,000 60,000 0.5000 0.422 0.401 0.422 0.422 0.422 142,068 0.4223 0.00%
2020-01-21 0 0.500 0.475 0.500 0.495 0.510 2,528,000 1,263,960 0.5000 0.422 0.401 0.422 0.418 0.431 2,992,904 0.4223 -1.96%
2020-01-20 0 0.510 0.490 0.510 0.465 0.510 14,880,000 7,200,400 0.4839 0.431 0.414 0.431 0.393 0.431 17,616,460 0.4087 9.68%
2020-01-17 0 0.465 0.455 0.470 0.440 0.470 232,000 105,900 0.4565 0.393 0.384 0.397 0.372 0.397 274,665 0.3856 -2.11%
2020-01-16 0 0.475 0.460 0.475 0.470 0.475 36,000 16,940 0.4706 0.401 0.389 0.401 0.397 0.401 42,620 0.3975 0.00%
2020-01-15 0 0.475 0.460 0.475 0.465 0.475 44,000 20,500 0.4659 0.401 0.389 0.401 0.393 0.401 52,092 0.3935 0.00%
2020-01-14 0 0.475 0.465 0.480 - - 0 0 - 0.401 0.393 0.405 - - 0 - 0.00%
2020-01-13 0 0.475 0.470 0.475 0.465 0.475 16,000 7,480 0.4675 0.401 0.397 0.401 0.393 0.401 18,942 0.3949 -1.04%
2020-01-10 0 0.480 0.465 0.480 - - 0 0 - 0.405 0.393 0.405 - - 0 - 0.00%
2020-01-09 0 0.480 0.465 0.480 0.470 0.480 648,000 304,620 0.4701 0.405 0.393 0.405 0.397 0.405 767,168 0.3971 0.00%
2020-01-08 0 0.480 0.465 0.480 0.465 0.480 16,000 7,520 0.4700 0.405 0.393 0.405 0.393 0.405 18,942 0.3970 0.00%
2020-01-07 0 0.480 0.465 0.480 0.480 0.480 40,000 19,200 0.4800 0.405 0.393 0.405 0.405 0.405 47,356 0.4054 0.00%
2020-01-06 0 0.480 0.465 0.480 0.465 0.480 204,000 97,000 0.4755 0.405 0.393 0.405 0.393 0.405 241,516 0.4016 0.00%
2020-01-03 0 0.480 0.465 0.480 0.465 0.480 8,000 3,780 0.4725 0.405 0.393 0.405 0.393 0.405 9,471 0.3991 1.05%
2020-01-02 0 0.475 0.460 0.475 0.470 0.475 20,000 9,440 0.4720 0.401 0.389 0.401 0.397 0.401 23,678 0.3987 -3.06%
2019-12-31 0 0.490 0.475 0.490 0.475 0.490 16,000 7,740 0.4838 0.414 0.401 0.414 0.401 0.414 18,942 0.4086 1.03%
2019-12-30 0 0.485 0.480 0.485 0.475 0.490 344,000 165,940 0.4824 0.410 0.405 0.410 0.401 0.414 407,262 0.4075 1.04%
2019-12-27 0 0.480 0.470 0.475 0.465 0.480 20,000 9,440 0.4720 0.405 0.397 0.401 0.393 0.405 23,678 0.3987 0.00%
2019-12-24 0 0.480 0.460 0.480 0.465 0.480 20,000 9,520 0.4760 0.405 0.389 0.405 0.393 0.405 23,678 0.4021 0.00%
2019-12-23 0 0.480 0.470 0.480 - - 0 0 - 0.405 0.397 0.405 - - 0 - 0.00%
2019-12-20 0 0.480 0.475 0.480 - - 0 0 - 0.405 0.401 0.405 - - 0 - 0.00%
2019-12-19 0 0.480 0.465 0.480 0.470 0.480 10,360,000 4,869,280 0.4700 0.405 0.393 0.405 0.397 0.405 12,265,224 0.3970 0.00%
2019-12-18 0 0.480 0.465 0.485 - - 0 0 - 0.405 0.393 0.410 - - 0 - 0.00%
2019-12-17 0 0.480 0.465 0.480 0.480 0.480 4,000 1,920 0.4800 0.405 0.393 0.405 0.405 0.405 4,736 0.4054 1.05%
2019-12-16 0 0.475 0.465 0.480 - - 0 0 - 0.401 0.393 0.405 - - 0 - 0.00%
2019-12-13 0 0.475 0.460 0.480 0.475 0.475 28,000 13,300 0.4750 0.401 0.389 0.405 0.401 0.401 33,149 0.4012 0.00%
2019-12-12 0 0.475 0.465 0.475 0.475 0.475 100,000 47,500 0.4750 0.401 0.393 0.401 0.401 0.401 118,390 0.4012 0.00%
2019-12-11 0 0.475 0.460 0.475 - - 0 0 - 0.401 0.389 0.401 - - 0 - -1.04%
2019-12-10 0 0.480 0.465 0.480 - - 0 0 - 0.405 0.393 0.405 - - 0 - 0.00%
2019-12-09 0 0.480 0.465 0.480 - - 0 0 - 0.405 0.393 0.405 - - 0 - 0.00%
2019-12-06 0 0.480 0.460 0.480 - - 0 0 - 0.405 0.389 0.405 - - 0 - 0.00%
2019-12-05 0 0.480 0.460 0.480 0.455 0.480 104,000 48,540 0.4667 0.405 0.389 0.405 0.384 0.405 123,126 0.3942 4.35%
2019-12-04 0 0.460 0.445 0.460 0.445 0.470 188,000 86,400 0.4596 0.389 0.376 0.389 0.376 0.397 222,574 0.3882 -2.13%
2019-12-03 0 0.470 0.460 0.470 0.455 0.470 116,000 53,440 0.4607 0.397 0.389 0.397 0.384 0.397 137,333 0.3891 -1.05%
2019-12-02 0 0.475 0.465 0.475 0.460 0.475 24,000 11,240 0.4683 0.401 0.393 0.401 0.389 0.401 28,414 0.3956 0.00%
2019-11-29 0 0.475 0.460 0.475 0.440 0.475 548,000 256,220 0.4676 0.401 0.389 0.401 0.372 0.401 648,778 0.3949 1.06%
2019-11-28 0 0.470 0.450 0.470 0.460 0.475 556,000 261,260 0.4699 0.397 0.380 0.397 0.389 0.401 658,249 0.3969 -3.09%
2019-11-27 0 0.485 0.470 0.485 0.470 0.490 364,000 173,120 0.4756 0.410 0.397 0.410 0.397 0.414 430,940 0.4017 0.00%
2019-11-26 0 0.485 0.475 0.485 0.485 0.485 1,060,000 514,100 0.4850 0.410 0.401 0.410 0.410 0.410 1,254,936 0.4097 -2.02%
2019-11-25 0 0.495 0.480 0.495 - - 0 0 - 0.418 0.405 0.418 - - 0 - 0.00%
2019-11-22 0 0.495 0.475 0.500 0.470 0.495 188,000 90,780 0.4829 0.418 0.401 0.422 0.397 0.418 222,574 0.4079 2.06%
2019-11-21 0 0.485 0.480 0.490 0.475 0.485 200,000 96,000 0.4800 0.410 0.405 0.414 0.401 0.410 236,780 0.4054 -1.02%
2019-11-20 0 0.490 0.480 0.490 0.475 0.495 100,000 49,000 0.4900 0.414 0.405 0.414 0.401 0.418 118,390 0.4139 0.00%
2019-11-19 0 0.490 0.475 0.490 - - 0 0 - 0.414 0.401 0.414 - - 0 - -1.01%
2019-11-18 0 0.495 0.475 0.500 0.485 0.495 300,000 148,420 0.4947 0.418 0.401 0.422 0.410 0.418 355,171 0.4179 2.06%
2019-11-15 0 0.485 0.470 0.485 0.475 0.495 144,000 69,960 0.4858 0.410 0.397 0.410 0.401 0.418 170,482 0.4104 2.11%
2019-11-14 0 0.475 0.465 0.475 0.470 0.485 184,000 87,300 0.4745 0.401 0.393 0.401 0.397 0.410 217,838 0.4008 -3.06%
2019-11-13 0 0.490 0.475 0.490 - - 0 0 - 0.414 0.401 0.414 - - 0 - 0.00%
2019-11-12 0 0.490 0.475 0.490 0.470 0.495 372,000 178,760 0.4805 0.414 0.401 0.414 0.397 0.418 440,412 0.4059 0.00%
2019-11-11 0 0.490 0.475 0.495 0.480 0.490 16,000 7,720 0.4825 0.414 0.401 0.418 0.405 0.414 18,942 0.4076 0.00%
2019-11-08 0 0.490 0.475 0.490 - - 0 0 - 0.414 0.401 0.414 - - 0 - 0.00%
2019-11-07 0 0.490 0.475 0.490 - - 0 0 - 0.414 0.401 0.414 - - 0 - 0.00%
2019-11-06 0 0.490 0.475 0.490 0.480 0.490 20,000 9,640 0.4820 0.414 0.401 0.414 0.405 0.414 23,678 0.4071 0.00%
2019-11-05 0 0.490 0.475 0.490 - - 0 0 - 0.414 0.401 0.414 - - 0 - 0.00%
2019-11-04 0 0.490 0.475 0.490 0.475 0.495 188,000 91,980 0.4893 0.414 0.401 0.414 0.401 0.418 222,574 0.4133 0.00%
2019-11-01 0 0.490 0.475 0.490 - - 0 0 - 0.414 0.401 0.414 - - 0 - 0.00%
2019-10-31 0 0.490 0.475 0.495 - - 0 0 - 0.414 0.401 0.418 - - 0 - 0.00%
2019-10-30 0 0.490 0.475 0.490 0.475 0.495 820,000 394,060 0.4806 0.414 0.401 0.414 0.401 0.418 970,800 0.4059 -1.01%
2019-10-29 0 0.495 0.475 0.495 - - 0 0 - 0.418 0.401 0.418 - - 0 - 0.00%
2019-10-28 0 0.495 0.480 0.495 0.485 0.495 72,000 35,100 0.4875 0.418 0.405 0.418 0.410 0.418 85,241 0.4118 1.02%
2019-10-25 0 0.490 0.475 0.490 - - 0 0 - 0.414 0.401 0.414 - - 0 - 0.00%
2019-10-24 0 0.490 0.475 0.490 0.470 0.495 76,000 36,920 0.4858 0.414 0.401 0.414 0.397 0.418 89,977 0.4103 2.08%
2019-10-23 0 0.480 0.475 0.480 - - 0 0 - 0.405 0.401 0.405 - - 0 - -2.04%
2019-10-22 0 0.490 0.475 0.490 - - 0 0 - 0.414 0.401 0.414 - - 0 - -1.01%
2019-10-21 0 0.495 0.475 0.495 0.475 0.495 220,000 106,460 0.4839 0.418 0.401 0.418 0.401 0.418 260,458 0.4087 3.13%
2019-10-18 0 0.480 0.470 0.480 - - 0 0 - 0.405 0.397 0.405 - - 0 - 0.00%
2019-10-17 0 0.480 0.470 0.485 0.465 0.485 468,000 223,420 0.4774 0.405 0.397 0.410 0.393 0.410 554,066 0.4032 -1.03%
2019-10-16 0 0.485 0.470 0.485 0.485 0.485 16,000 7,760 0.4850 0.410 0.397 0.410 0.410 0.410 18,942 0.4097 0.00%
2019-10-15 0 0.485 0.470 0.485 0.470 0.485 124,000 59,760 0.4819 0.410 0.397 0.410 0.397 0.410 146,804 0.4071 0.00%
2019-10-14 0 0.485 0.465 0.485 0.480 0.490 120,000 57,980 0.4832 0.410 0.393 0.410 0.405 0.414 142,068 0.4081 1.04%
2019-10-11 0 0.480 0.465 0.480 0.465 0.485 152,000 72,940 0.4799 0.405 0.393 0.405 0.393 0.410 179,953 0.4053 0.00%
2019-10-10 0 0.480 0.470 0.480 0.480 0.480 28,000 13,440 0.4800 0.405 0.397 0.405 0.405 0.405 33,149 0.4054 -1.03%
2019-10-09 0 0.485 0.470 0.485 0.480 0.485 32,000 15,500 0.4844 0.410 0.397 0.410 0.405 0.410 37,885 0.4091 0.00%
2019-10-08 0 0.485 0.470 0.485 0.480 0.490 36,000 17,500 0.4861 0.410 0.397 0.410 0.405 0.414 42,620 0.4106 3.19%
2019-10-04 0 0.470 0.480 0.485 0.470 0.490 116,000 56,360 0.4859 0.397 0.405 0.410 0.397 0.414 137,333 0.4104 -2.08%
2019-10-03 0 0.480 0.475 0.480 0.485 0.485 72,000 34,920 0.4850 0.405 0.401 0.405 0.410 0.410 85,241 0.4097 -3.03%
2019-10-02 0 0.495 0.470 0.495 - - 0 0 - 0.418 0.397 0.418 - - 0 - 0.00%
2019-09-30 0 0.495 0.470 0.495 0.465 0.495 248,000 117,460 0.4736 0.418 0.397 0.418 0.393 0.418 293,608 0.4001 2.06%
2019-09-27 0 0.485 0.465 0.490 0.485 0.495 212,000 103,480 0.4881 0.410 0.393 0.414 0.410 0.418 250,987 0.4123 1.04%
2019-09-26 0 0.480 0.465 0.485 0.465 0.485 384,000 182,100 0.4742 0.405 0.393 0.410 0.393 0.410 454,618 0.4006 -3.03%
2019-09-25 0 0.495 0.480 0.495 0.480 0.495 584,000 283,120 0.4848 0.418 0.405 0.418 0.405 0.418 691,399 0.4095 0.00%
2019-09-24 0 0.495 0.480 0.495 0.480 0.500 368,000 178,580 0.4853 0.418 0.405 0.418 0.405 0.422 435,676 0.4099 -1.00%
2019-09-23 0 0.500 0.480 0.500 0.480 0.500 460,000 225,860 0.4910 0.422 0.405 0.422 0.405 0.422 544,595 0.4147 2.04%
2019-09-20 0 0.490 0.490 0.495 0.475 0.500 212,000 104,400 0.4925 0.414 0.414 0.418 0.401 0.422 250,987 0.4160 -2.00%
2019-09-19 0 0.500 0.475 0.500 0.495 0.500 120,000 59,740 0.4978 0.422 0.401 0.422 0.418 0.422 142,068 0.4205 0.00%
2019-09-18 0 0.500 0.480 0.500 0.500 0.500 16,000 8,000 0.5000 0.422 0.405 0.422 0.422 0.422 18,942 0.4223 0.00%
2019-09-17 0 0.500 0.475 0.500 0.495 0.500 160,000 79,580 0.4974 0.422 0.401 0.422 0.418 0.422 189,424 0.4201 1.01%
2019-09-16 0 0.495 0.475 0.495 - - 0 0 - 0.418 0.401 0.418 - - 0 - 0.00%
2019-09-13 0 0.495 0.475 0.500 0.495 0.495 220,000 109,300 0.4968 0.418 0.401 0.422 0.418 0.418 260,458 0.4196 0.00%
2019-09-12 0 0.495 0.475 0.495 - - 0 0 - 0.418 0.401 0.418 - - 0 - 0.00%
2019-09-11 0 0.495 0.475 0.495 - - 0 0 - 0.418 0.401 0.418 - - 0 - 0.00%
2019-09-10 0 0.495 0.475 0.495 0.495 0.500 220,000 109,460 0.4975 0.418 0.401 0.418 0.418 0.422 260,458 0.4203 1.02%
2019-09-09 0 0.490 0.470 0.490 0.475 0.500 60,000 29,700 0.4950 0.414 0.397 0.414 0.401 0.422 71,034 0.4181 0.00%
2019-09-06 0 0.490 0.470 0.490 0.485 0.495 120,000 59,140 0.4928 0.414 0.397 0.414 0.410 0.418 142,068 0.4163 2.08%
2019-09-05 0 0.480 0.470 0.485 0.465 0.485 52,000 24,440 0.4700 0.405 0.397 0.410 0.393 0.410 61,563 0.3970 -2.04%
2019-09-04 0 0.490 0.470 0.490 - - 0 0 - 0.414 0.397 0.414 - - 0 - -1.01%
2019-09-03 0 0.495 0.460 0.495 0.460 0.495 220,000 107,880 0.4904 0.418 0.389 0.418 0.389 0.418 260,458 0.4142 2.06%
2019-09-02 0 0.485 0.465 0.485 - - 0 0 - 0.410 0.393 0.410 - - 0 - -1.02%
2019-08-30 0 0.490 0.460 0.490 0.450 0.495 412,000 198,760 0.4824 0.414 0.389 0.414 0.380 0.418 487,768 0.4075 6.52%
2019-08-29 0 0.460 0.455 0.470 0.440 0.495 332,000 154,520 0.4654 0.389 0.384 0.397 0.372 0.418 393,055 0.3931 -6.12%
2019-08-28 0 0.490 0.450 0.490 0.490 0.495 120,000 59,300 0.4942 0.414 0.380 0.414 0.414 0.418 142,068 0.4174 2.08%
2019-08-27 0 0.480 0.445 0.480 - - 0 0 - 0.405 0.376 0.405 - - 0 - 0.00%
2019-08-26 0 0.480 0.445 0.480 0.480 0.495 120,000 58,140 0.4845 0.405 0.376 0.405 0.405 0.418 142,068 0.4092 -2.04%
2019-08-23 0 0.490 0.465 0.495 - - 0 0 - 0.414 0.393 0.418 - - 0 - 0.00%
2019-08-22 0 0.490 0.460 0.490 0.435 0.500 368,000 178,360 0.4847 0.414 0.389 0.414 0.367 0.422 435,676 0.4094 2.08%
2019-08-21 0 0.480 0.440 0.480 - - 0 0 - 0.405 0.372 0.405 - - 0 - 0.00%
2019-08-20 0 0.480 0.440 0.490 - - 16,000 7,600 0.4750 0.405 0.372 0.414 - - 18,942 0.4012 0.00%
2019-08-19 0 0.480 0.475 0.485 0.480 0.480 32,000 15,360 0.4800 0.405 0.401 0.410 0.405 0.405 37,885 0.4054 -2.04%
2019-08-16 0 0.490 0.455 0.490 0.475 0.495 120,000 57,860 0.4822 0.414 0.384 0.414 0.401 0.418 142,068 0.4073 3.16%
2019-08-15 0 0.475 0.455 0.475 0.455 0.480 80,000 37,260 0.4658 0.401 0.384 0.401 0.384 0.405 94,712 0.3934 -3.06%
2019-08-14 0 0.490 0.395 0.495 0.470 0.495 152,000 74,180 0.4880 0.414 0.334 0.418 0.397 0.418 179,953 0.4122 0.00%
2019-08-13 0 0.490 0.475 0.490 0.480 0.500 88,000 43,560 0.4950 0.414 0.401 0.414 0.405 0.422 104,183 0.4181 -1.01%
2019-08-12 0 0.495 0.425 0.495 0.475 0.495 60,000 28,840 0.4807 0.418 0.359 0.418 0.401 0.418 71,034 0.4060 0.00%
2019-08-09 0 0.495 0.485 0.495 0.485 0.495 264,000 128,760 0.4877 0.418 0.410 0.418 0.410 0.418 312,550 0.4120 2.06%
2019-08-08 0 0.485 0.470 0.485 0.475 0.485 120,000 58,000 0.4833 0.410 0.397 0.410 0.401 0.410 142,068 0.4083 0.00%
2019-08-07 0 0.485 0.485 0.495 0.470 0.495 480,000 233,400 0.4863 0.410 0.410 0.418 0.397 0.418 568,273 0.4107 1.04%
2019-08-06 0 0.480 0.465 0.480 0.465 0.480 96,000 46,020 0.4794 0.405 0.393 0.405 0.393 0.405 113,655 0.4049 -1.03%
2019-08-05 0 0.485 0.485 0.495 0.475 0.500 200,000 97,560 0.4878 0.410 0.410 0.418 0.401 0.422 236,780 0.4120 -3.00%
2019-08-02 0 0.500 0.480 0.500 0.475 0.500 264,000 128,800 0.4879 0.422 0.405 0.422 0.401 0.422 312,550 0.4121 1.01%
2019-08-01 0 0.495 0.485 0.495 0.495 0.495 1,260,000 623,700 0.4950 0.418 0.410 0.418 0.418 0.418 1,491,716 0.4181 -1.00%
2019-07-31 0 0.500 0.485 0.500 - - 0 0 - 0.422 0.410 0.422 - - 0 - 0.00%
2019-07-30 0 0.500 0.480 0.500 0.500 0.500 1,260,000 630,000 0.5000 0.422 0.405 0.422 0.422 0.422 1,491,716 0.4223 1.01%
2019-07-29 0 0.495 0.485 0.500 0.495 0.495 36,000 17,820 0.4950 0.418 0.410 0.422 0.418 0.418 42,620 0.4181 0.00%
2019-07-26 0 0.495 0.480 0.495 0.485 0.495 744,000 362,100 0.4867 0.418 0.405 0.418 0.410 0.418 880,823 0.4111 2.06%
2019-07-25 0 0.485 0.475 0.485 0.475 0.485 48,000 23,060 0.4804 0.410 0.401 0.410 0.401 0.410 56,827 0.4058 -1.02%
2019-07-24 0 0.490 0.480 0.495 0.480 0.490 212,000 103,580 0.4886 0.414 0.405 0.418 0.405 0.414 250,987 0.4127 1.03%
2019-07-23 0 0.485 0.470 0.485 0.470 0.485 32,000 15,100 0.4719 0.410 0.397 0.410 0.397 0.410 37,885 0.3986 0.00%
2019-07-22 0 0.485 0.475 0.485 - - 0 0 - 0.410 0.401 0.410 - - 0 - 0.00%
2019-07-19 0 0.485 0.470 0.485 0.475 0.490 24,000 11,460 0.4775 0.410 0.397 0.410 0.401 0.414 28,414 0.4033 -1.02%
2019-07-18 0 0.490 0.480 0.490 0.480 0.490 8,000 3,880 0.4850 0.414 0.405 0.414 0.405 0.414 9,471 0.4097 -1.01%
2019-07-17 0 0.495 0.480 0.495 - - 0 0 - 0.418 0.405 0.418 - - 0 - 0.00%
2019-07-16 0 0.495 0.485 0.495 0.485 0.500 12,000 5,940 0.4950 0.418 0.410 0.418 0.410 0.422 14,207 0.4181 -1.00%
2019-07-15 0 0.500 0.480 0.500 0.480 0.500 92,000 44,860 0.4876 0.422 0.405 0.422 0.405 0.422 108,919 0.4119 0.00%
2019-07-12 0 0.500 0.480 0.500 - - 200,000 99,000 0.4950 0.422 0.405 0.422 - - 236,780 0.4181 0.00%
2019-07-11 0 0.500 0.495 0.500 0.490 0.500 80,000 39,720 0.4965 0.422 0.418 0.422 0.414 0.422 94,712 0.4194 0.00%
2019-07-10 0 0.500 0.470 0.500 0.485 0.500 140,000 68,920 0.4923 0.422 0.397 0.422 0.410 0.422 165,746 0.4158 3.09%
2019-07-09 0 0.485 0.450 0.485 - - 0 0 - 0.410 0.380 0.410 - - 0 - -1.02%
2019-07-08 0 0.490 0.445 0.490 - - 0 0 - 0.414 0.376 0.414 - - 0 - 0.00%
2019-07-05 0 0.490 0.445 0.490 0.470 0.495 152,000 72,880 0.4795 0.414 0.376 0.414 0.397 0.418 179,953 0.4050 2.08%
2019-07-04 0 0.480 0.480 0.495 0.480 0.495 124,000 60,040 0.4842 0.405 0.405 0.418 0.405 0.418 146,804 0.4090 -4.00%
2019-07-03 0 0.500 0.480 0.500 - - 0 0 - 0.422 0.405 0.422 - - 0 - 0.00%
2019-07-02 0 0.500 0.490 0.500 0.490 0.500 112,000 55,140 0.4923 0.422 0.414 0.422 0.414 0.422 132,597 0.4158 0.00%
2019-06-28 0 0.500 0.490 0.500 0.490 0.500 28,000 14,000 0.5000 0.422 0.414 0.422 0.414 0.422 33,149 0.4223 0.00%
2019-06-27 0 0.500 0.490 0.500 0.490 0.510 336,000 165,320 0.4920 0.422 0.414 0.422 0.414 0.431 397,791 0.4156 0.00%
2019-06-26 0 0.500 0.490 0.500 0.490 0.500 384,000 191,900 0.4997 0.422 0.414 0.422 0.414 0.422 454,618 0.4221 0.00%
2019-06-25 0 0.500 0.495 0.500 0.490 0.500 284,000 141,440 0.4980 0.422 0.418 0.422 0.414 0.422 336,228 0.4207 -1.96%
2019-06-24 0 0.510 0.490 0.510 0.510 0.510 4,000 2,040 0.5100 0.431 0.414 0.431 0.431 0.431 4,736 0.4308 0.00%
2019-06-21 0 0.510 0.490 0.510 0.490 0.510 124,000 62,680 0.5055 0.431 0.414 0.431 0.414 0.431 146,804 0.4270 2.00%
2019-06-20 0 0.500 0.490 0.510 0.485 0.500 156,000 77,680 0.4979 0.422 0.414 0.431 0.410 0.422 184,689 0.4206 0.00%
2019-06-19 0 0.500 0.485 0.500 - - 0 0 - 0.422 0.410 0.422 - - 0 - -1.96%
2019-06-18 0 0.510 0.485 0.510 0.500 0.510 100,000 50,800 0.5080 0.431 0.410 0.431 0.422 0.431 118,390 0.4291 2.00%
2019-06-17 0 0.500 0.485 0.500 0.490 0.500 140,000 69,320 0.4951 0.422 0.410 0.422 0.414 0.422 165,746 0.4182 1.01%
2019-06-14 0 0.495 0.480 0.495 0.480 0.500 44,000 21,200 0.4818 0.418 0.405 0.418 0.405 0.422 52,092 0.4070 -1.00%
2019-06-13 0 0.500 0.485 0.510 - - 120,000 61,200 0.5100 0.422 0.410 0.431 - - 142,068 0.4308 0.00%
2019-06-12 0 0.500 0.495 0.500 0.500 0.510 260,000 131,600 0.5062 0.422 0.418 0.422 0.422 0.431 307,814 0.4275 -1.96%
2019-06-11 0 0.510 0.490 0.510 0.500 0.510 100,000 50,800 0.5080 0.431 0.414 0.431 0.422 0.431 118,390 0.4291 2.00%
2019-06-10 0 0.500 0.485 0.500 0.495 0.500 240,000 119,800 0.4992 0.422 0.410 0.422 0.418 0.422 284,136 0.4216 2.04%
2019-06-06 0 0.490 0.480 0.490 0.475 0.490 244,000 117,400 0.4811 0.414 0.405 0.414 0.401 0.414 288,872 0.4064 0.00%
2019-06-05 0 0.490 0.480 0.490 0.480 0.495 420,000 204,420 0.4867 0.414 0.405 0.414 0.405 0.418 497,239 0.4111 2.08%
2019-06-04 0 0.480 0.460 0.480 0.470 0.480 344,000 163,180 0.4744 0.405 0.389 0.405 0.397 0.405 407,262 0.4007 0.00%
2019-06-03 0 0.480 0.470 0.480 0.470 0.490 600,000 287,840 0.4797 0.405 0.397 0.405 0.397 0.414 710,341 0.4052 0.00%
2019-05-31 0 0.480 0.470 0.480 0.470 0.500 3,828,000 1,868,660 0.4882 0.405 0.397 0.405 0.397 0.422 4,531,976 0.4123 -5.88%
2019-05-30 0 0.510 0.500 0.510 0.490 0.520 2,464,000 1,228,860 0.4987 0.431 0.422 0.431 0.414 0.439 2,917,134 0.4213 0.00%
2019-05-29 0 0.510 0.500 0.510 0.490 0.510 460,000 234,520 0.5098 0.431 0.422 0.431 0.414 0.431 544,595 0.4306 0.00%
2019-05-28 0 0.510 0.495 0.510 0.490 0.510 1,872,000 927,300 0.4954 0.431 0.418 0.431 0.414 0.431 2,216,264 0.4184 -1.92%
2019-05-27 0 0.520 0.500 0.520 0.485 0.520 1,464,000 726,500 0.4962 0.439 0.422 0.439 0.410 0.439 1,733,232 0.4192 1.96%
2019-05-24 0 0.510 0.490 0.510 0.490 0.520 2,348,000 1,182,940 0.5038 0.431 0.414 0.431 0.414 0.439 2,779,802 0.4255 0.00%
2019-05-23 0 0.510 0.500 0.510 0.490 0.520 1,148,000 581,520 0.5066 0.431 0.422 0.431 0.414 0.439 1,359,119 0.4279 3.03%
2019-05-22 0 0.495 0.490 0.500 0.490 0.510 432,000 216,800 0.5019 0.418 0.414 0.422 0.414 0.431 511,446 0.4239 -1.00%
2019-05-21 0 0.500 0.495 0.500 0.495 0.520 932,000 472,200 0.5067 0.422 0.418 0.422 0.418 0.439 1,103,397 0.4280 0.00%
2019-05-20 0 0.500 0.490 0.510 0.500 0.510 1,196,000 602,400 0.5037 0.422 0.414 0.431 0.422 0.431 1,415,947 0.4254 4.17%
2019-05-17 0 0.480 0.485 0.490 0.480 0.520 1,052,000 529,680 0.5035 0.405 0.410 0.414 0.405 0.439 1,245,465 0.4253 -4.00%
2019-05-16 0 0.500 0.490 0.500 0.490 0.510 956,000 477,080 0.4990 0.422 0.414 0.422 0.414 0.431 1,131,810 0.4215 1.01%
2019-05-15 0 0.495 0.490 0.500 0.490 0.550 2,072,000 1,063,220 0.5131 0.418 0.414 0.422 0.414 0.465 2,453,045 0.4334 -2.94%
2019-05-14 0 0.510 0.500 0.510 0.490 0.530 976,000 497,560 0.5098 0.431 0.422 0.431 0.414 0.448 1,155,488 0.4306 0.00%
2019-05-10 0 0.510 0.510 0.520 0.495 0.520 260,000 134,620 0.5178 0.431 0.431 0.439 0.418 0.439 307,814 0.4373 -1.92%
2019-05-09 0 0.520 0.495 0.520 0.490 0.520 440,000 221,260 0.5029 0.439 0.418 0.439 0.414 0.439 520,917 0.4248 5.05%
2019-05-08 0 0.495 0.485 0.495 0.485 0.520 408,000 205,620 0.5040 0.418 0.410 0.418 0.410 0.439 483,032 0.4257 -1.00%
2019-05-07 0 0.500 0.490 0.500 0.490 0.520 444,000 227,000 0.5113 0.422 0.414 0.422 0.414 0.439 525,652 0.4318 0.00%
2019-05-06 0 0.500 0.485 0.500 0.470 0.520 528,000 256,560 0.4859 0.422 0.410 0.422 0.397 0.439 625,100 0.4104 0.00%
2019-05-03 0 0.500 0.490 0.520 0.485 0.500 16,000 7,820 0.4888 0.422 0.414 0.439 0.410 0.422 18,942 0.4128 -3.85%
2019-05-02 0 0.520 0.500 0.520 0.480 0.520 380,000 192,040 0.5054 0.439 0.422 0.439 0.405 0.439 449,883 0.4269 7.22%
2019-04-30 0 0.485 0.485 0.500 0.470 0.520 1,416,000 706,840 0.4992 0.410 0.410 0.422 0.397 0.439 1,676,405 0.4216 1.04%
2019-04-29 0 0.480 0.465 0.480 0.445 0.485 716,000 333,200 0.4654 0.405 0.393 0.405 0.376 0.410 847,674 0.3931 7.87%
2019-04-26 0 0.445 0.440 0.445 0.400 0.445 664,000 280,340 0.4222 0.376 0.372 0.376 0.338 0.376 786,111 0.3566 8.54%
2019-04-25 0 0.410 0.395 0.410 0.395 0.420 548,000 219,640 0.4008 0.346 0.334 0.346 0.334 0.355 648,778 0.3385 -2.38%
2019-04-24 0 0.420 0.405 0.420 0.420 0.420 52,000 21,840 0.4200 0.355 0.342 0.355 0.355 0.355 61,563 0.3548 0.00%
2019-04-23 0 0.420 0.410 0.420 0.405 0.420 88,000 36,500 0.4148 0.355 0.346 0.355 0.342 0.355 104,183 0.3503 -1.18%
2019-04-18 0 0.425 0.405 0.425 0.410 0.425 440,000 183,300 0.4166 0.359 0.342 0.359 0.346 0.359 520,917 0.3519 -1.16%
2019-04-17 0 0.430 0.420 0.430 0.430 0.450 376,000 162,780 0.4329 0.363 0.355 0.363 0.363 0.380 445,147 0.3657 -1.15%
2019-04-16 0 0.435 0.415 0.440 0.395 0.435 24,000 10,040 0.4183 0.367 0.351 0.372 0.334 0.367 28,414 0.3534 3.57%
2019-04-15 0 0.420 0.420 0.435 0.420 0.440 44,000 18,820 0.4277 0.355 0.355 0.367 0.355 0.372 52,092 0.3613 -4.55%
2019-04-12 0 0.440 0.435 0.440 0.440 0.455 560,000 249,960 0.4464 0.372 0.367 0.372 0.372 0.384 662,985 0.3770 -4.35%
2019-04-11 0 0.460 0.445 0.465 0.445 0.460 84,000 38,420 0.4574 0.389 0.376 0.393 0.376 0.389 99,448 0.3863 -1.08%
2019-04-10 0 0.465 0.455 0.465 0.440 0.465 176,000 79,000 0.4489 0.393 0.384 0.393 0.372 0.393 208,367 0.3791 2.20%
2019-04-09 0 0.455 0.445 0.455 0.445 0.460 604,000 273,800 0.4533 0.384 0.376 0.384 0.376 0.389 715,077 0.3829 -2.15%
2019-04-08 0 0.465 0.455 0.470 0.455 0.465 72,000 33,020 0.4586 0.393 0.384 0.397 0.384 0.393 85,241 0.3874 -1.06%
2019-04-04 0 0.470 0.445 0.470 0.470 0.470 8,000 3,760 0.4700 0.397 0.376 0.397 0.397 0.397 9,471 0.3970 -1.05%
2019-04-03 0 0.475 0.465 0.475 0.465 0.480 260,000 122,700 0.4719 0.401 0.393 0.401 0.393 0.405 307,814 0.3986 -4.04%
2019-04-02 0 0.495 0.485 0.495 0.465 0.495 1,820,000 882,500 0.4849 0.418 0.410 0.418 0.393 0.418 2,154,701 0.4096 4.21%
2019-04-01 0 0.475 0.455 0.475 0.470 0.475 28,000 13,180 0.4707 0.401 0.384 0.401 0.397 0.401 33,149 0.3976 -1.04%
2019-03-29 0 0.480 0.470 0.485 0.475 0.480 40,000 19,180 0.4795 0.405 0.397 0.410 0.401 0.405 47,356 0.4050 -2.04%
2019-03-28 0 0.490 0.480 0.490 0.480 0.490 124,000 59,820 0.4824 0.414 0.405 0.414 0.405 0.414 146,804 0.4075 0.00%
2019-03-27 0 0.490 0.485 0.495 0.485 0.495 164,000 80,360 0.4900 0.414 0.410 0.418 0.410 0.418 194,160 0.4139 -1.01%
2019-03-26 0 0.495 0.485 0.495 0.485 0.495 188,000 91,240 0.4853 0.418 0.410 0.418 0.410 0.418 222,574 0.4099 1.02%
2019-03-25 0 0.490 0.485 0.495 0.480 0.490 40,000 19,380 0.4845 0.414 0.410 0.418 0.405 0.414 47,356 0.4092 0.00%
2019-03-22 0 0.490 0.485 0.490 0.480 0.495 112,000 54,280 0.4846 0.414 0.410 0.414 0.405 0.418 132,597 0.4094 0.00%
2019-03-21 0 0.490 0.485 0.490 0.490 0.500 408,000 201,120 0.4929 0.414 0.410 0.414 0.414 0.422 483,032 0.4164 -2.00%
2019-03-20 0 0.500 0.490 0.500 - - 0 0 - 0.422 0.414 0.422 - - 0 - 0.00%
2019-03-19 0 0.500 0.490 0.500 0.490 0.500 20,000 9,840 0.4920 0.422 0.414 0.422 0.414 0.422 23,678 0.4156 1.01%
2019-03-18 0 0.495 0.490 0.500 0.495 0.495 64,000 31,680 0.4950 0.418 0.414 0.422 0.418 0.418 75,770 0.4181 -1.00%
2019-03-15 0 0.500 0.490 0.500 - - 0 0 - 0.422 0.414 0.422 - - 0 - 0.00%
2019-03-14 0 0.500 0.490 0.500 0.490 0.500 220,000 108,360 0.4925 0.422 0.414 0.422 0.414 0.422 260,458 0.4160 1.01%
2019-03-13 0 0.495 0.490 0.495 0.490 0.495 368,000 180,600 0.4908 0.418 0.414 0.418 0.414 0.418 435,676 0.4145 0.00%
2019-03-12 0 0.495 0.490 0.500 0.495 0.510 396,000 198,300 0.5008 0.418 0.414 0.422 0.418 0.431 468,825 0.4230 -1.00%
2019-03-11 0 0.500 0.495 0.500 0.490 0.500 128,000 63,000 0.4922 0.422 0.418 0.422 0.414 0.422 151,539 0.4157 -1.96%
2019-03-08 0 0.510 0.500 0.510 0.500 0.510 28,000 14,040 0.5014 0.431 0.422 0.431 0.422 0.431 33,149 0.4235 0.00%
2019-03-07 0 0.510 0.500 0.510 0.500 0.510 52,000 26,080 0.5015 0.431 0.422 0.431 0.422 0.431 61,563 0.4236 0.00%
2019-03-06 0 0.510 0.500 0.510 0.500 0.510 80,000 40,480 0.5060 0.431 0.422 0.431 0.422 0.431 94,712 0.4274 0.00%
2019-03-05 0 0.510 0.500 0.520 0.510 0.510 72,000 36,720 0.5100 0.431 0.422 0.439 0.431 0.431 85,241 0.4308 0.00%
2019-03-04 0 0.510 0.500 0.510 0.500 0.510 120,000 60,920 0.5077 0.431 0.422 0.431 0.422 0.431 142,068 0.4288 0.00%
2019-03-01 0 0.510 0.500 0.510 0.495 0.510 140,000 70,460 0.5033 0.431 0.422 0.431 0.418 0.431 165,746 0.4251 2.00%
2019-02-28 0 0.500 0.495 0.500 0.495 0.500 256,000 127,560 0.4983 0.422 0.418 0.422 0.418 0.422 303,079 0.4209 -1.96%
2019-02-27 0 0.510 0.500 0.520 0.500 0.510 60,000 30,080 0.5013 0.431 0.422 0.439 0.422 0.431 71,034 0.4235 -1.92%
2019-02-26 0 0.520 0.510 0.520 0.510 0.520 812,000 421,320 0.5189 0.439 0.431 0.439 0.431 0.439 961,328 0.4383 0.00%
2019-02-25 0 0.520 0.510 0.520 0.510 0.520 96,000 49,000 0.5104 0.439 0.431 0.439 0.431 0.439 113,655 0.4311 0.00%
2019-02-22 0 0.520 0.510 0.520 0.500 0.520 916,000 473,720 0.5172 0.439 0.431 0.439 0.422 0.439 1,084,454 0.4368 -1.89%
2019-02-21 0 0.530 0.520 0.530 0.520 0.540 168,000 87,840 0.5229 0.448 0.439 0.448 0.439 0.456 198,896 0.4416 0.00%
2019-02-20 0 0.530 0.520 0.530 0.520 0.560 1,468,000 780,600 0.5317 0.448 0.439 0.448 0.439 0.473 1,737,968 0.4491 -3.64%
2019-02-19 0 0.550 0.540 0.550 0.490 0.550 1,724,000 894,680 0.5190 0.465 0.456 0.465 0.414 0.465 2,041,047 0.4383 11.11%
2019-02-18 0 0.495 0.485 0.495 0.485 0.495 32,000 15,560 0.4863 0.418 0.410 0.418 0.410 0.418 37,885 0.4107 1.02%
2019-02-15 0 0.490 0.490 0.495 0.490 0.495 292,000 143,260 0.4906 0.414 0.414 0.418 0.414 0.418 345,699 0.4144 0.00%
2019-02-14 0 0.490 0.485 0.490 0.490 0.495 92,000 45,180 0.4911 0.414 0.410 0.414 0.414 0.418 108,919 0.4148 0.00%
2019-02-13 0 0.490 0.490 0.495 0.490 0.500 168,000 82,400 0.4905 0.414 0.414 0.418 0.414 0.422 198,896 0.4143 -2.00%
2019-02-12 0 0.500 0.490 0.500 0.485 0.510 144,000 71,580 0.4971 0.422 0.414 0.422 0.410 0.431 170,482 0.4199 -1.96%
2019-02-11 0 0.510 0.495 0.510 0.490 0.510 244,000 120,300 0.4930 0.431 0.418 0.431 0.414 0.431 288,872 0.4164 0.00%
2019-02-08 0 0.510 0.490 0.510 0.480 0.510 236,000 115,780 0.4906 0.431 0.414 0.431 0.405 0.431 279,401 0.4144 4.08%
2019-02-04 0 0.490 0.480 0.490 0.480 0.490 880,000 422,440 0.4800 0.414 0.405 0.414 0.405 0.414 1,041,834 0.4055 1.03%
2019-02-01 0 0.485 0.480 0.485 0.480 0.490 968,000 469,560 0.4851 0.410 0.405 0.410 0.405 0.414 1,146,017 0.4097 -2.02%
2019-01-31 0 0.495 0.490 0.495 0.480 0.495 628,000 307,080 0.4890 0.418 0.414 0.418 0.405 0.418 743,490 0.4130 -1.00%
2019-01-30 0 0.500 0.475 0.500 0.480 0.500 248,000 119,900 0.4835 0.422 0.401 0.422 0.405 0.422 293,608 0.4084 4.17%
2019-01-29 0 0.480 0.470 0.480 0.465 0.480 176,000 82,380 0.4681 0.405 0.397 0.405 0.393 0.405 208,367 0.3954 -1.03%
2019-01-28 0 0.485 0.470 0.485 0.470 0.490 128,000 61,120 0.4775 0.410 0.397 0.410 0.397 0.414 151,539 0.4033 -2.02%
2019-01-25 0 0.495 0.485 0.495 0.465 0.495 1,216,000 575,620 0.4734 0.418 0.410 0.418 0.393 0.418 1,439,625 0.3998 4.21%
2019-01-24 0 0.475 0.470 0.475 0.450 0.480 156,000 72,600 0.4654 0.401 0.397 0.401 0.380 0.405 184,689 0.3931 0.00%
2019-01-23 0 0.475 0.460 0.475 0.455 0.485 276,000 130,360 0.4723 0.401 0.389 0.401 0.384 0.410 326,757 0.3990 -2.06%
2019-01-22 0 0.485 0.480 0.485 0.480 0.485 96,000 46,160 0.4808 0.410 0.405 0.410 0.405 0.410 113,655 0.4061 -1.02%
2019-01-21 0 0.490 0.480 0.490 0.485 0.500 16,000 7,840 0.4900 0.414 0.405 0.414 0.410 0.422 18,942 0.4139 0.00%
2019-01-18 0 0.490 0.485 0.490 0.480 0.490 124,000 60,060 0.4844 0.414 0.410 0.414 0.405 0.414 146,804 0.4091 -2.00%
2019-01-17 0 0.500 0.485 0.500 0.485 0.500 36,000 17,560 0.4878 0.422 0.410 0.422 0.410 0.422 42,620 0.4120 2.04%
2019-01-16 0 0.490 0.480 0.495 0.490 0.490 52,000 25,480 0.4900 0.414 0.405 0.418 0.414 0.414 61,563 0.4139 0.00%
2019-01-15 0 0.490 0.480 0.490 0.480 0.490 236,000 114,740 0.4862 0.414 0.405 0.414 0.405 0.414 279,401 0.4107 -2.00%
2019-01-14 0 0.500 0.490 0.520 0.500 0.500 4,000 2,000 0.5000 0.422 0.414 0.439 0.422 0.422 4,736 0.4223 0.00%
2019-01-11 0 0.500 0.495 0.500 0.495 0.500 100,000 49,900 0.4990 0.422 0.418 0.422 0.418 0.422 118,390 0.4215 -3.85%
2019-01-10 0 0.520 0.490 0.520 0.495 0.520 140,000 69,400 0.4957 0.439 0.414 0.439 0.418 0.439 165,746 0.4187 4.00%
2019-01-09 0 0.500 0.495 0.500 0.495 0.500 200,000 99,020 0.4951 0.422 0.418 0.422 0.418 0.422 236,780 0.4182 -1.96%
2019-01-08 0 0.510 0.500 0.510 0.495 0.510 48,000 24,020 0.5004 0.431 0.422 0.431 0.418 0.431 56,827 0.4227 -1.92%
2019-01-07 0 0.520 0.495 0.520 0.480 0.530 424,000 218,760 0.5159 0.439 0.418 0.439 0.405 0.448 501,974 0.4358 6.12%
2019-01-04 0 0.490 0.465 0.490 0.465 0.490 84,000 40,460 0.4817 0.414 0.393 0.414 0.393 0.414 99,448 0.4068 0.00%
2019-01-03 0 0.490 0.485 0.490 - - 0 0 - 0.414 0.410 0.414 - - 0 - 0.00%
2019-01-02 0 0.490 0.470 0.490 0.480 0.500 132,000 64,100 0.4856 0.414 0.397 0.414 0.405 0.422 156,275 0.4102 -3.92%
2018-12-31 0 0.510 0.500 0.510 0.510 0.510 180,000 91,800 0.5100 0.431 0.422 0.431 0.431 0.431 213,102 0.4308 -1.92%
2018-12-28 0 0.520 0.510 0.520 0.485 0.560 708,000 364,920 0.5154 0.439 0.431 0.439 0.410 0.473 838,203 0.4354 5.05%
2018-12-27 0 0.495 0.490 0.495 0.495 0.495 76,000 37,620 0.4950 0.418 0.414 0.418 0.418 0.418 89,977 0.4181 -1.00%
2018-12-24 0 0.500 0.480 0.500 - - 0 0 - 0.422 0.405 0.422 - - 0 - 0.00%
2018-12-21 0 0.500 0.485 0.500 0.485 0.500 512,000 253,440 0.4950 0.422 0.410 0.422 0.410 0.422 606,158 0.4181 1.01%
2018-12-20 0 0.495 0.495 0.500 0.485 0.500 624,000 305,380 0.4894 0.418 0.418 0.422 0.410 0.422 738,755 0.4134 0.00%
2018-12-19 0 0.495 0.490 0.495 0.495 0.495 44,000 21,780 0.4950 0.418 0.414 0.418 0.418 0.418 52,092 0.4181 0.00%
2018-12-18 0 0.495 0.490 0.500 0.490 0.510 440,000 218,700 0.4970 0.418 0.414 0.422 0.414 0.431 520,917 0.4198 -4.81%
2018-12-17 0 0.520 0.500 0.520 0.490 0.520 448,000 226,200 0.5049 0.439 0.422 0.439 0.414 0.439 530,388 0.4265 1.96%
2018-12-14 0 0.510 0.510 0.520 0.510 0.520 140,000 72,320 0.5166 0.431 0.431 0.439 0.431 0.439 165,746 0.4363 -3.77%
2018-12-13 0 0.530 0.520 0.530 0.510 0.530 184,000 97,280 0.5287 0.448 0.439 0.448 0.431 0.448 217,838 0.4466 1.92%
2018-12-12 0 0.520 0.510 0.520 0.510 0.530 200,000 103,400 0.5170 0.439 0.431 0.439 0.431 0.448 236,780 0.4367 1.96%
2018-12-11 0 0.510 0.500 0.510 0.495 0.520 896,000 448,960 0.5011 0.431 0.422 0.431 0.418 0.439 1,060,776 0.4232 2.00%
2018-12-10 0 0.500 0.500 0.510 0.500 0.510 48,000 24,160 0.5033 0.422 0.422 0.431 0.422 0.431 56,827 0.4251 -1.96%
2018-12-07 0 0.510 0.500 0.510 0.500 0.510 340,000 170,040 0.5001 0.431 0.422 0.431 0.422 0.431 402,527 0.4224 0.00%
2018-12-06 0 0.510 0.500 0.510 0.500 0.520 568,000 289,560 0.5098 0.431 0.422 0.431 0.422 0.439 672,456 0.4306 -1.92%
2018-12-05 0 0.520 0.510 0.520 0.500 0.530 1,656,000 846,960 0.5114 0.439 0.431 0.439 0.422 0.448 1,960,542 0.4320 -1.89%
2018-12-04 0 0.530 0.520 0.530 0.520 0.530 640,000 335,360 0.5240 0.448 0.439 0.448 0.439 0.448 757,697 0.4426 -1.85%
2018-12-03 0 0.540 0.530 0.540 0.530 0.590 4,020,000 2,182,880 0.5430 0.456 0.448 0.456 0.448 0.498 4,759,286 0.4587 -8.47%
2018-11-30 0 0.590 0.580 0.590 0.550 0.620 1,766,000 1,024,840 0.5803 0.498 0.490 0.498 0.465 0.524 2,090,771 0.4902 -4.84%
2018-11-29 0 0.620 0.610 0.620 0.610 0.670 2,368,000 1,481,640 0.6257 0.524 0.515 0.524 0.515 0.566 2,803,480 0.5285 -7.46%
2018-11-28 0 0.670 0.650 0.670 0.630 0.690 3,344,000 2,218,680 0.6635 0.566 0.549 0.566 0.532 0.583 3,958,968 0.5604 -1.47%
2018-11-27 0 0.680 0.670 0.680 0.670 0.700 824,000 560,880 0.6807 0.574 0.566 0.574 0.566 0.591 975,535 0.5749 -2.86%
2018-11-26 0 0.700 0.690 0.700 0.680 0.700 1,284,000 888,040 0.6916 0.591 0.583 0.591 0.574 0.591 1,520,130 0.5842 2.94%
2018-11-23 0 0.680 0.670 0.690 0.670 0.690 1,108,000 755,440 0.6818 0.574 0.566 0.583 0.566 0.583 1,311,763 0.5759 -1.45%
2018-11-22 0 0.690 0.680 0.690 0.670 0.720 7,488,000 5,200,280 0.6945 0.583 0.574 0.583 0.566 0.608 8,865,057 0.5866 -1.43%
2018-11-21 0 0.700 0.690 0.700 0.660 0.700 4,720,000 3,230,680 0.6845 0.591 0.583 0.591 0.557 0.591 5,588,017 0.5781 6.06%
2018-11-20 0 0.660 0.650 0.660 0.650 0.670 1,072,000 707,400 0.6599 0.557 0.549 0.557 0.549 0.566 1,269,143 0.5574 -1.49%
2018-11-19 0 0.670 0.660 0.670 0.650 0.690 4,156,000 2,801,200 0.6740 0.566 0.557 0.566 0.549 0.583 4,920,296 0.5693 0.00%
2018-11-16 0 0.670 0.660 0.680 0.650 0.720 21,802,000 15,024,660 0.6891 0.566 0.557 0.574 0.549 0.608 25,811,429 0.5821 3.08%
2018-11-15 0 0.650 0.630 0.640 0.610 0.680 6,348,000 4,042,840 0.6369 0.549 0.532 0.541 0.515 0.574 7,515,409 0.5379 6.56%
2018-11-14 0 0.610 0.600 0.610 0.570 0.630 3,432,000 2,063,240 0.6012 0.515 0.507 0.515 0.481 0.532 4,063,151 0.5078 3.39%
2018-11-13 0 0.590 0.570 0.590 0.570 0.590 180,000 104,960 0.5831 0.498 0.481 0.498 0.481 0.498 213,102 0.4925 0.00%
2018-11-12 0 0.590 0.580 0.590 0.570 0.590 6,596,000 3,825,720 0.5800 0.498 0.490 0.498 0.481 0.498 7,809,017 0.4899 1.72%
2018-11-09 0 0.580 0.570 0.580 0.570 0.600 4,296,000 2,490,800 0.5798 0.490 0.481 0.490 0.481 0.507 5,086,043 0.4897 -1.69%
2018-11-08 0 0.590 0.580 0.590 0.540 0.620 16,484,000 9,559,720 0.5799 0.498 0.490 0.498 0.456 0.524 19,515,439 0.4899 11.32%
2018-11-07 0 0.530 0.530 0.550 0.530 0.540 140,000 74,880 0.5349 0.448 0.448 0.465 0.448 0.456 165,746 0.4518 -3.64%
2018-11-06 0 0.550 0.520 0.550 0.550 0.550 36,000 19,800 0.5500 0.465 0.439 0.465 0.465 0.465 42,620 0.4646 3.77%
2018-11-05 0 0.530 0.530 0.540 0.530 0.540 2,848,000 1,523,000 0.5348 0.448 0.448 0.456 0.448 0.456 3,371,753 0.4517 -1.85%
2018-11-02 0 0.540 0.540 0.560 0.530 0.560 428,000 232,200 0.5425 0.456 0.456 0.473 0.448 0.473 506,710 0.4583 -1.82%
2018-11-01 0 0.550 0.540 0.560 0.540 0.570 352,000 195,360 0.5550 0.465 0.456 0.473 0.456 0.481 416,733 0.4688 1.85%
2018-10-31 0 0.540 0.520 0.540 0.510 0.540 2,296,000 1,194,600 0.5203 0.456 0.439 0.456 0.431 0.456 2,718,239 0.4395 5.88%
2018-10-30 0 0.510 0.500 0.510 0.500 0.530 368,000 188,280 0.5116 0.431 0.422 0.431 0.422 0.448 435,676 0.4322 -3.77%
2018-10-29 0 0.530 0.520 0.540 0.530 0.530 96,000 50,880 0.5300 0.448 0.439 0.456 0.448 0.448 113,655 0.4477 -1.85%
2018-10-26 0 0.540 0.540 0.550 0.530 0.570 424,000 227,320 0.5361 0.456 0.456 0.465 0.448 0.481 501,974 0.4529 0.00%
2018-10-25 0 0.540 0.540 0.550 0.530 0.560 220,000 119,200 0.5418 0.456 0.456 0.465 0.448 0.473 260,458 0.4577 -3.57%
2018-10-24 0 0.560 0.550 0.570 0.540 0.560 6,892,000 3,858,760 0.5599 0.473 0.465 0.481 0.456 0.473 8,159,452 0.4729 0.00%
2018-10-23 0 0.560 0.560 0.570 0.550 0.590 4,764,000 2,692,720 0.5652 0.473 0.473 0.481 0.465 0.498 5,640,109 0.4774 -5.08%
2018-10-22 0 0.590 0.580 0.590 0.520 0.600 15,808,000 9,034,920 0.5715 0.498 0.490 0.498 0.439 0.507 18,715,121 0.4828 18.00%
2018-10-19 0 0.500 0.500 0.520 0.500 0.500 28,000 14,000 0.5000 0.422 0.422 0.439 0.422 0.422 33,149 0.4223 0.00%
2018-10-18 0 0.500 0.480 0.510 0.500 0.510 712,000 360,600 0.5065 0.422 0.405 0.431 0.422 0.431 842,938 0.4278 1.01%
2018-10-16 0 0.495 0.495 0.500 0.480 0.510 184,000 91,500 0.4973 0.418 0.418 0.422 0.405 0.431 217,838 0.4200 0.00%
2018-10-15 0 0.495 0.490 0.510 0.475 0.500 292,000 142,920 0.4895 0.418 0.414 0.431 0.401 0.422 345,699 0.4134 -2.94%
2018-10-12 0 0.510 0.510 0.530 0.510 0.510 48,000 24,480 0.5100 0.431 0.431 0.448 0.431 0.431 56,827 0.4308 -1.92%
2018-10-11 0 0.520 0.500 0.520 0.500 0.530 660,000 331,800 0.5027 0.439 0.422 0.439 0.422 0.448 781,375 0.4246 -3.70%
2018-10-10 0 0.540 0.540 0.550 0.530 0.550 272,000 145,520 0.5350 0.456 0.456 0.465 0.448 0.465 322,021 0.4519 0.00%
2018-10-09 0 0.540 0.540 0.550 0.500 0.560 2,556,000 1,377,000 0.5387 0.456 0.456 0.465 0.422 0.473 3,026,053 0.4550 8.00%
2018-10-08 0 0.500 0.500 0.510 0.500 0.540 824,000 420,080 0.5098 0.422 0.422 0.431 0.422 0.456 975,535 0.4306 -10.71%
2018-10-05 0 0.560 0.550 0.570 0.530 0.570 1,860,000 1,014,160 0.5452 0.473 0.465 0.481 0.448 0.481 2,202,058 0.4606 -3.45%
2018-10-04 0 0.580 0.560 0.580 0.560 0.590 884,000 502,440 0.5684 0.490 0.473 0.490 0.473 0.498 1,046,569 0.4801 0.00%
2018-10-03 0 0.580 0.570 0.580 0.580 0.610 508,000 299,400 0.5894 0.490 0.481 0.490 0.490 0.515 601,422 0.4978 -3.33%
2018-10-02 0 0.600 0.580 0.610 0.560 0.610 1,428,000 837,200 0.5863 0.507 0.490 0.515 0.473 0.515 1,690,612 0.4952 -1.64%
2018-09-28 0 0.610 0.600 0.610 0.580 0.630 5,754,000 3,528,840 0.6133 0.515 0.507 0.515 0.490 0.532 6,812,172 0.5180 5.17%
2018-09-27 0 0.580 0.580 0.590 0.520 0.610 6,808,000 3,952,840 0.5806 0.490 0.490 0.498 0.439 0.515 8,060,004 0.4904 9.43%
2018-09-26 0 0.530 0.510 0.530 0.500 0.540 264,000 137,680 0.5215 0.448 0.431 0.448 0.422 0.456 312,550 0.4405 0.00%
2018-09-24 0 0.530 0.510 0.530 0.475 0.530 168,000 85,700 0.5101 0.448 0.431 0.448 0.401 0.448 198,896 0.4309 3.92%
2018-09-21 0 0.510 0.510 0.520 0.510 0.520 112,000 57,600 0.5143 0.431 0.431 0.439 0.431 0.439 132,597 0.4344 0.00%
2018-09-20 0 0.510 0.510 0.520 0.495 0.510 180,000 90,280 0.5016 0.431 0.431 0.439 0.418 0.431 213,102 0.4236 0.00%
2018-09-19 0 0.510 0.510 0.530 0.490 0.570 1,564,000 831,440 0.5316 0.431 0.431 0.448 0.414 0.481 1,851,623 0.4490 -1.92%
2018-09-18 0 0.520 0.500 0.540 0.500 0.520 64,000 33,040 0.5163 0.439 0.422 0.456 0.422 0.439 75,770 0.4361 0.00%
2018-09-17 0 0.520 0.485 0.520 0.520 0.520 4,000 2,080 0.5200 0.439 0.410 0.439 0.439 0.439 4,736 0.4392 -1.89%
2018-09-14 0 0.530 0.495 0.530 0.480 0.540 504,000 254,180 0.5043 0.448 0.418 0.448 0.405 0.456 596,687 0.4260 9.28%
2018-09-13 0 0.485 0.465 0.485 0.450 0.485 196,000 92,360 0.4712 0.410 0.393 0.410 0.380 0.410 232,045 0.3980 2.11%
2018-09-12 0 0.475 0.460 0.475 0.450 0.490 1,876,000 866,560 0.4619 0.401 0.389 0.401 0.380 0.414 2,221,000 0.3902 -5.00%
2018-09-11 0 0.500 0.495 0.510 0.500 0.540 564,000 289,520 0.5133 0.422 0.418 0.431 0.422 0.456 667,721 0.4336 -3.85%
2018-09-10 0 0.520 0.510 0.520 0.520 0.530 272,000 141,520 0.5203 0.439 0.431 0.439 0.439 0.448 322,021 0.4395 -1.89%
2018-09-07 0 0.530 0.530 0.540 0.500 0.540 704,000 365,160 0.5187 0.448 0.448 0.456 0.422 0.456 833,467 0.4381 0.00%
2018-09-06 0 0.530 0.520 0.530 0.520 0.580 1,468,000 782,360 0.5329 0.448 0.439 0.448 0.439 0.490 1,737,968 0.4502 -7.02%
2018-09-05 0 0.570 0.570 0.580 0.570 0.630 1,228,000 735,760 0.5992 0.481 0.481 0.490 0.481 0.532 1,453,832 0.5061 -8.06%
2018-09-04 0 0.620 0.610 0.620 0.600 0.630 1,008,000 621,640 0.6167 0.524 0.515 0.524 0.507 0.532 1,193,373 0.5209 0.00%
2018-09-03 0 0.620 0.600 0.620 0.570 0.660 18,908,000 11,935,560 0.6312 0.524 0.507 0.524 0.481 0.557 22,385,217 0.5332 10.71%
2018-08-31 0 0.560 0.560 0.570 0.540 0.560 324,000 178,240 0.5501 0.473 0.473 0.481 0.456 0.473 383,584 0.4647 -1.75%
2018-08-30 0 0.570 0.540 0.570 0.540 0.570 56,000 30,400 0.5429 0.481 0.456 0.481 0.456 0.481 66,299 0.4585 1.79%
2018-08-29 0 0.560 0.590 0.600 0.540 0.590 112,000 62,240 0.5557 0.473 0.498 0.507 0.456 0.498 132,597 0.4694 0.00%
2018-08-28 0 0.560 0.560 0.570 0.530 0.570 176,000 98,160 0.5577 0.473 0.473 0.481 0.448 0.481 208,367 0.4711 0.00%
2018-08-27 0 0.560 0.560 0.570 0.540 0.560 192,000 104,560 0.5446 0.473 0.473 0.481 0.456 0.473 227,309 0.4600 -1.75%
2018-08-24 0 0.570 0.570 0.590 0.570 0.630 648,000 386,600 0.5966 0.481 0.481 0.498 0.481 0.532 767,168 0.5039 5.56%
2018-08-23 0 0.540 0.540 0.560 0.540 0.570 160,000 87,840 0.5490 0.456 0.456 0.473 0.456 0.481 189,424 0.4637 -3.57%
2018-08-22 0 0.560 0.550 0.570 0.550 0.570 44,000 24,720 0.5618 0.473 0.465 0.481 0.465 0.481 52,092 0.4745 1.82%
2018-08-21 0 0.550 0.550 0.560 0.540 0.560 336,000 184,520 0.5492 0.465 0.465 0.473 0.456 0.473 397,791 0.4639 0.00%
2018-08-20 0 0.550 0.560 0.570 0.540 0.600 1,088,000 601,600 0.5529 0.465 0.473 0.481 0.456 0.507 1,288,085 0.4670 -8.33%
2018-08-17 0 0.600 0.590 0.620 0.590 0.600 652,000 388,760 0.5963 0.507 0.498 0.524 0.498 0.507 771,904 0.5036 -4.76%
2018-08-16 0 0.630 0.620 0.640 0.620 0.640 492,000 308,720 0.6275 0.532 0.524 0.541 0.524 0.541 582,480 0.5300 -3.08%
2018-08-15 0 0.650 0.640 0.650 0.640 0.650 2,004,000 1,297,600 0.6475 0.549 0.541 0.549 0.541 0.549 2,372,539 0.5469 0.00%
2018-08-14 0 0.650 0.650 0.670 0.640 0.650 468,000 302,720 0.6468 0.549 0.549 0.566 0.541 0.549 554,066 0.5464 0.00%
2018-08-13 0 0.650 0.650 0.670 0.640 0.680 440,000 289,160 0.6572 0.549 0.549 0.566 0.541 0.574 520,917 0.5551 -1.52%
2018-08-10 0 0.660 0.650 0.670 0.650 0.660 424,000 278,320 0.6564 0.557 0.549 0.566 0.549 0.557 501,974 0.5545 -1.49%
2018-08-09 0 0.670 0.660 0.680 0.660 0.690 680,000 454,880 0.6689 0.566 0.557 0.574 0.557 0.583 805,053 0.5650 -2.90%
2018-08-08 0 0.690 0.690 0.700 0.650 0.710 1,964,000 1,358,040 0.6915 0.583 0.583 0.591 0.549 0.600 2,325,183 0.5841 2.99%
2018-08-07 0 0.670 0.670 0.680 0.640 0.680 396,000 266,920 0.6740 0.566 0.566 0.574 0.541 0.574 468,825 0.5693 -1.47%
2018-08-06 0 0.680 0.640 0.670 0.630 0.680 2,696,000 1,758,240 0.6522 0.574 0.541 0.566 0.532 0.574 3,191,800 0.5509 0.00%
2018-08-03 0 0.680 0.680 0.690 0.660 0.690 1,220,000 822,800 0.6744 0.574 0.574 0.583 0.557 0.583 1,444,360 0.5697 -2.86%
2018-08-02 0 0.700 0.690 0.700 0.670 0.710 3,228,000 2,219,280 0.6875 0.591 0.583 0.591 0.566 0.600 3,821,635 0.5807 -4.11%
2018-08-01 0 0.730 0.720 0.730 0.710 0.760 2,348,000 1,706,680 0.7269 0.617 0.608 0.617 0.600 0.642 2,779,802 0.6140 -3.95%
2018-07-31 0 0.760 0.750 0.760 0.720 0.760 3,876,000 2,912,840 0.7515 0.642 0.633 0.642 0.608 0.642 4,588,804 0.6348 1.33%
2018-07-30 0 0.750 0.740 0.750 0.710 0.770 4,020,000 2,962,480 0.7369 0.633 0.625 0.633 0.600 0.650 4,759,286 0.6225 0.00%
2018-07-27 0 0.750 0.740 0.750 0.670 0.780 16,944,000 12,670,760 0.7478 0.633 0.625 0.633 0.566 0.659 20,060,034 0.6316 7.14%
2018-07-26 0 0.700 0.690 0.700 0.670 0.760 8,228,000 5,867,560 0.7131 0.591 0.583 0.591 0.566 0.642 9,741,145 0.6023 -6.67%
2018-07-25 0 0.750 0.750 0.760 0.730 0.790 6,616,000 5,051,600 0.7635 0.633 0.633 0.642 0.617 0.667 7,832,695 0.6449 0.00%
2018-07-24 0 0.750 0.740 0.760 0.730 0.830 18,776,000 14,546,600 0.7747 0.633 0.625 0.642 0.617 0.701 22,228,942 0.6544 -5.06%
2018-07-23 0 0.790 0.790 0.800 0.740 0.810 36,000,000 27,837,660 0.7733 0.667 0.667 0.676 0.625 0.684 42,620,469 0.6532 9.72%
2018-07-20 0 0.720 0.720 0.730 0.610 0.730 32,758,000 22,073,860 0.6738 0.608 0.608 0.617 0.515 0.617 38,782,259 0.5692 12.50%
2018-07-19 0 0.640 0.630 0.640 0.620 0.660 2,456,000 1,554,560 0.6330 0.541 0.532 0.541 0.524 0.557 2,907,663 0.5346 0.00%
2018-07-18 0 0.640 0.640 0.650 0.630 0.670 3,128,000 2,029,000 0.6487 0.541 0.541 0.549 0.532 0.566 3,703,245 0.5479 1.59%
2018-07-17 0 0.630 0.630 0.640 0.620 0.690 13,038,000 8,645,600 0.6631 0.532 0.532 0.541 0.524 0.583 15,435,713 0.5601 -1.56%
2018-07-16 0 0.640 0.630 0.640 0.620 0.680 4,932,000 3,211,640 0.6512 0.541 0.532 0.541 0.524 0.574 5,839,004 0.5500 -3.03%
2018-07-13 0 0.660 0.660 0.670 0.650 0.690 8,366,000 5,613,260 0.6710 0.557 0.557 0.566 0.549 0.583 9,904,523 0.5667 -2.94%
2018-07-12 0 0.680 0.670 0.680 0.650 0.720 24,722,000 17,019,340 0.6884 0.574 0.566 0.574 0.549 0.608 29,268,423 0.5815 3.03%
2018-07-11 0 0.660 0.650 0.660 0.570 0.660 9,776,000 6,147,560 0.6288 0.557 0.549 0.557 0.481 0.557 11,573,825 0.5312 4.76%
2018-07-10 0 0.630 0.630 0.640 0.630 0.710 35,168,000 23,659,480 0.6728 0.532 0.532 0.541 0.532 0.600 41,635,462 0.5683 -1.56%
2018-07-09 0 0.640 0.630 0.640 0.570 0.650 16,428,000 10,291,040 0.6264 0.541 0.532 0.541 0.481 0.549 19,449,141 0.5291 8.47%
2018-07-06 0 0.590 0.590 0.600 0.510 0.600 12,532,000 6,980,640 0.5570 0.498 0.498 0.507 0.431 0.507 14,836,659 0.4705 13.46%
2018-07-05 0 0.520 0.520 0.530 0.500 0.550 8,064,000 4,191,560 0.5198 0.439 0.439 0.448 0.422 0.465 9,546,985 0.4390 -7.14%
2018-07-04 0 0.560 0.550 0.560 0.530 0.600 3,476,000 1,929,640 0.5551 0.473 0.465 0.473 0.448 0.507 4,115,243 0.4689 3.70%
2018-07-03 0 0.540 0.540 0.550 0.510 0.560 11,524,000 6,247,480 0.5421 0.456 0.456 0.465 0.431 0.473 13,643,286 0.4579 -5.26%
2018-06-29 0 0.570 0.570 0.580 0.570 0.660 15,204,000 9,290,440 0.6111 0.481 0.481 0.490 0.481 0.557 18,000,045 0.5161 -6.56%
2018-06-28 0 0.610 0.600 0.610 0.560 0.640 28,882,000 17,450,080 0.6042 0.515 0.507 0.515 0.473 0.541 34,193,455 0.5103 5.17%
2018-06-27 0 0.580 0.580 0.590 0.580 0.710 107,160,000 71,182,800 0.6643 0.490 0.490 0.498 0.490 0.600 126,866,928 0.5611

Webb-site Database - Powered By Linux Group

Back to top