AI Health Technology Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01715  2018-07-16    
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 0.445 0.420 0.455 - - 0 0 - 0.445 0.420 0.455 - - 0 - 0.00%
2026-02-02 0 0.445 0.445 0.455 0.445 0.460 140,000 62,750 0.4482 0.445 0.445 0.455 0.445 0.460 140,000 0.4482 -3.26%
2026-01-30 0 0.460 0.450 0.460 0.455 0.495 240,000 112,300 0.4679 0.460 0.450 0.460 0.455 0.495 240,000 0.4679 1.10%
2026-01-29 0 0.455 0.430 0.450 - - 0 0 - 0.455 0.430 0.450 - - 0 - 0.00%
2026-01-28 0 0.455 0.435 0.455 0.455 0.460 40,000 18,350 0.4588 0.455 0.435 0.455 0.455 0.460 40,000 0.4588 -1.09%
2026-01-27 0 0.460 0.460 0.470 0.460 0.470 90,000 41,180 0.4576 0.460 0.460 0.470 0.460 0.470 90,000 0.4576 -6.12%
2026-01-26 0 0.490 0.470 0.495 0.470 0.490 510,000 242,150 0.4748 0.490 0.470 0.495 0.470 0.490 510,000 0.4748 0.00%
2026-01-23 0 0.490 0.465 0.495 0.450 0.490 550,000 252,700 0.4595 0.490 0.465 0.495 0.450 0.490 550,000 0.4595 -1.01%
2026-01-22 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2026-01-21 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2026-01-20 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2026-01-19 0 0.495 0.470 0.495 0.495 0.495 110,000 54,450 0.4950 0.495 0.470 0.495 0.495 0.495 110,000 0.4950 0.00%
2026-01-16 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - 0.00%
2026-01-15 0 0.495 0.470 0.495 0.465 0.495 224,000 104,600 0.4670 0.495 0.470 0.495 0.465 0.495 224,000 0.4670 0.00%
2026-01-14 0 0.495 0.465 0.495 0.460 0.495 100,000 48,600 0.4860 0.495 0.465 0.495 0.460 0.495 100,000 0.4860 3.13%
2026-01-13 0 0.480 0.455 0.480 - - 0 0 - 0.480 0.455 0.480 - - 0 - -1.03%
2026-01-09 0 0.485 0.460 0.485 - - 0 0 - 0.485 0.460 0.485 - - 0 - 0.00%
2026-01-08 0 0.485 0.465 0.485 - - 0 0 - 0.485 0.465 0.485 - - 0 - 0.00%
2026-01-07 0 0.485 0.465 0.490 0.485 0.485 450,000 218,250 0.4850 0.485 0.465 0.490 0.485 0.485 450,000 0.4850 -1.02%
2026-01-06 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2026-01-05 0 0.490 0.470 0.495 0.490 0.490 320,000 156,800 0.4900 0.490 0.470 0.495 0.490 0.490 320,000 0.4900 1.03%
2025-12-31 0 0.485 0.460 0.485 - - 0 0 - 0.485 0.460 0.485 - - 0 - 0.00%
2025-12-30 0 0.485 0.455 0.490 0.485 0.485 170,000 82,450 0.4850 0.485 0.455 0.490 0.485 0.485 170,000 0.4850 0.00%
2025-12-29 0 0.485 0.455 0.485 0.490 0.490 100,000 48,100 0.4810 0.485 0.455 0.485 0.490 0.490 100,000 0.4810 -1.02%
2025-12-24 0 0.490 0.465 0.500 0.490 0.490 20,000 9,800 0.4900 0.490 0.465 0.500 0.490 0.490 20,000 0.4900 0.00%
2025-12-23 0 0.490 0.475 0.490 0.490 0.490 100,000 49,600 0.4960 0.490 0.475 0.490 0.490 0.490 100,000 0.4960 0.00%
2025-12-22 0 0.490 0.470 0.500 0.485 0.495 130,000 64,200 0.4938 0.490 0.470 0.500 0.485 0.495 130,000 0.4938 5.38%
2025-12-19 0 0.465 0.460 0.465 0.460 0.480 60,000 28,050 0.4675 0.465 0.460 0.465 0.460 0.480 60,000 0.4675 -4.12%
2025-12-18 0 0.485 0.465 0.485 0.485 0.485 20,000 9,700 0.4850 0.485 0.465 0.485 0.485 0.485 20,000 0.4850 -1.02%
2025-12-17 0 0.490 0.460 0.490 0.450 0.490 340,000 158,250 0.4654 0.490 0.460 0.490 0.450 0.490 340,000 0.4654 0.00%
2025-12-16 0 0.490 0.470 0.490 0.480 0.495 44,000 21,150 0.4807 0.490 0.470 0.490 0.480 0.495 44,000 0.4807 2.08%
2025-12-15 0 0.480 0.465 0.480 - - 10,000 4,800 0.4800 0.480 0.465 0.480 - - 10,000 0.4800 0.00%
2025-12-12 0 0.480 0.480 0.490 0.470 0.495 600,000 290,400 0.4840 0.480 0.480 0.490 0.470 0.495 600,000 0.4840 -4.00%
2025-12-11 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2025-12-10 0 0.500 0.490 0.500 0.490 0.500 130,000 64,350 0.4950 0.500 0.490 0.500 0.490 0.500 130,000 0.4950 1.01%
2025-12-09 0 0.495 0.475 0.520 0.495 0.500 240,000 119,650 0.4985 0.495 0.475 0.520 0.495 0.500 240,000 0.4985 -2.94%
2025-12-08 0 0.510 0.500 0.550 0.500 0.520 120,000 60,300 0.5025 0.510 0.500 0.550 0.500 0.520 120,000 0.5025 -1.92%
2025-12-05 0 0.520 0.500 0.550 0.500 0.550 770,000 391,400 0.5083 0.520 0.500 0.550 0.500 0.550 770,000 0.5083 -1.89%
2025-12-04 0 0.530 0.520 0.530 0.530 0.530 150,000 79,500 0.5300 0.530 0.520 0.530 0.530 0.530 150,000 0.5300 0.00%
2025-12-03 0 0.530 0.485 0.530 0.520 0.530 560,000 294,500 0.5259 0.530 0.485 0.530 0.520 0.530 560,000 0.5259 1.92%
2025-12-02 0 0.520 0.500 0.550 - - 0 0 - 0.520 0.500 0.550 - - 0 - 0.00%
2025-12-01 0 0.520 0.510 0.550 0.520 0.520 310,000 161,200 0.5200 0.520 0.510 0.550 0.520 0.520 310,000 0.5200 0.00%
2025-11-28 0 0.520 0.500 0.550 0.520 0.530 480,000 250,800 0.5225 0.520 0.500 0.550 0.520 0.530 480,000 0.5225 0.00%
2025-11-27 0 0.520 0.510 0.520 0.480 0.520 100,000 50,400 0.5040 0.520 0.510 0.520 0.480 0.520 100,000 0.5040 0.00%
2025-11-26 0 0.520 0.490 0.520 0.485 0.520 295,200 146,044 0.4947 0.520 0.490 0.520 0.485 0.520 295,200 0.4947 0.00%
2025-11-25 0 0.520 0.495 0.530 - - 0 0 - 0.520 0.495 0.530 - - 0 - 0.00%
2025-11-24 0 0.520 0.465 0.540 0.520 0.520 100,000 52,000 0.5200 0.520 0.465 0.540 0.520 0.520 100,000 0.5200 0.00%
2025-11-21 0 0.520 0.470 0.530 0.500 0.520 60,000 30,400 0.5067 0.520 0.470 0.530 0.500 0.520 60,000 0.5067 1.96%
2025-11-20 0 0.510 0.510 0.530 0.510 0.540 570,000 299,500 0.5254 0.510 0.510 0.530 0.510 0.540 570,000 0.5254 -5.56%
2025-11-19 0 0.540 0.520 0.560 0.530 0.580 300,000 162,700 0.5423 0.540 0.520 0.560 0.530 0.580 300,000 0.5423 3.85%
2025-11-18 0 0.520 0.510 0.520 0.510 0.530 550,000 287,300 0.5224 0.520 0.510 0.520 0.510 0.530 550,000 0.5224 0.00%
2025-11-17 0 0.520 0.510 0.520 0.510 0.600 2,076,000 1,105,060 0.5323 0.520 0.510 0.520 0.510 0.600 2,076,000 0.5323 -8.77%
2025-11-14 0 0.570 0.550 0.570 0.530 0.610 860,000 481,600 0.5600 0.570 0.550 0.570 0.530 0.610 860,000 0.5600 -3.39%
2025-11-13 0 0.590 0.540 0.590 0.540 0.590 320,000 176,500 0.5516 0.590 0.540 0.590 0.540 0.590 320,000 0.5516 5.36%
2025-11-12 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2025-11-11 0 0.560 0.530 0.560 0.560 0.580 50,400 28,512 0.5657 0.560 0.530 0.560 0.560 0.580 50,400 0.5657 0.00%
2025-11-10 0 0.560 0.560 0.600 0.560 0.610 530,000 306,800 0.5789 0.560 0.560 0.600 0.560 0.610 530,000 0.5789 0.00%
2025-11-07 0 0.560 0.510 0.560 0.560 0.560 170,000 90,700 0.5335 0.560 0.510 0.560 0.560 0.560 170,000 0.5335 3.70%
2025-11-06 0 0.540 0.510 0.540 0.480 0.550 430,000 229,600 0.5340 0.540 0.510 0.540 0.480 0.550 430,000 0.5340 5.88%
2025-11-05 0 0.510 0.510 0.540 0.495 0.500 110,000 54,850 0.4986 0.510 0.510 0.540 0.495 0.500 110,000 0.4986 0.00%
2025-11-04 0 0.510 0.510 0.550 0.510 0.530 1,280,000 675,100 0.5274 0.510 0.510 0.550 0.510 0.530 1,280,000 0.5274 0.00%
2025-11-03 0 0.510 0.510 0.520 0.500 0.560 12,630,000 6,772,300 0.5362 0.510 0.510 0.520 0.500 0.560 12,630,000 0.5362 -8.93%
2025-10-31 0 0.560 0.540 0.560 0.520 0.600 6,061,600 3,367,264 0.5555 0.560 0.540 0.560 0.520 0.600 6,061,600 0.5555 -3.45%
2025-10-30 0 0.580 0.570 0.580 0.520 0.600 1,130,000 627,500 0.5553 0.580 0.570 0.580 0.520 0.600 1,130,000 0.5553 1.75%
2025-10-28 0 0.570 0.570 0.580 0.560 0.650 3,580,000 2,185,200 0.6104 0.570 0.570 0.580 0.560 0.650 3,580,000 0.6104 -10.94%
2025-10-27 0 0.640 0.630 0.660 0.470 0.690 11,006,400 6,761,616 0.6143 0.640 0.630 0.660 0.470 0.690 11,006,400 0.6143 37.63%
2025-10-24 0 0.465 0.445 0.465 0.430 0.465 701,600 308,162 0.4392 0.465 0.445 0.465 0.430 0.465 701,600 0.4392 3.33%
2025-10-23 0 0.450 0.445 0.460 0.425 0.455 5,210,000 2,337,750 0.4487 0.450 0.445 0.460 0.425 0.455 5,210,000 0.4487 0.00%
2025-10-22 0 0.450 0.435 0.450 0.420 0.480 3,230,000 1,510,350 0.4676 0.450 0.435 0.450 0.420 0.480 3,230,000 0.4676 -2.17%
2025-10-21 0 0.460 0.450 0.460 0.370 0.460 5,440,000 2,275,250 0.4182 0.460 0.450 0.460 0.370 0.460 5,440,000 0.4182 22.67%
2025-10-20 0 0.375 0.310 0.385 0.315 0.375 770,000 275,550 0.3579 0.375 0.310 0.385 0.315 0.375 770,000 0.3579 19.05%
2025-10-17 0 0.315 0.310 0.320 0.310 0.345 200,000 65,050 0.3253 0.315 0.310 0.320 0.310 0.345 200,000 0.3253 -8.70%
2025-10-16 0 0.345 0.320 0.345 0.345 0.345 10,000 3,450 0.3450 0.345 0.320 0.345 0.345 0.345 10,000 0.3450 6.15%
2025-10-15 0 0.325 0.315 0.325 0.325 0.350 270,000 87,700 0.3248 0.325 0.315 0.325 0.325 0.350 270,000 0.3248 -1.52%
2025-10-14 0 0.330 0.305 0.330 0.280 0.330 1,120,000 353,150 0.3153 0.330 0.305 0.330 0.280 0.330 1,120,000 0.3153 6.45%
2025-10-13 0 0.310 0.290 0.310 - - 80,000 24,800 0.3100 0.310 0.290 0.310 - - 80,000 0.3100 0.00%
2025-10-10 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - 0.00%
2025-10-09 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2025-10-08 0 0.310 0.310 0.330 0.310 0.310 4,050,000 1,255,500 0.3100 0.310 0.310 0.330 0.310 0.310 4,050,000 0.3100 -6.06%
2025-10-06 0 0.330 0.310 0.330 0.300 0.330 240,000 75,250 0.3135 0.330 0.310 0.330 0.300 0.330 240,000 0.3135 0.00%
2025-10-03 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2025-10-02 0 0.330 0.300 0.335 0.325 0.335 290,000 95,750 0.3302 0.330 0.300 0.335 0.325 0.335 290,000 0.3302 0.00%
2025-09-30 0 0.330 0.310 0.335 0.310 0.330 110,000 35,150 0.3195 0.330 0.310 0.335 0.310 0.330 110,000 0.3195 0.00%
2025-09-29 0 0.330 0.315 0.335 0.330 0.330 290,000 95,700 0.3300 0.330 0.315 0.335 0.330 0.330 290,000 0.3300 0.00%
2025-09-26 0 0.330 0.315 0.335 0.305 0.330 340,000 104,950 0.3087 0.330 0.315 0.335 0.305 0.330 340,000 0.3087 0.00%
2025-09-25 0 0.330 0.295 0.335 0.330 0.330 10,000 3,300 0.3300 0.330 0.295 0.335 0.330 0.330 10,000 0.3300 0.00%
2025-09-24 0 0.330 0.300 0.335 0.320 0.330 140,000 45,700 0.3264 0.330 0.300 0.335 0.320 0.330 140,000 0.3264 6.45%
2025-09-23 0 0.310 0.285 0.320 0.290 0.310 580,000 175,200 0.3021 0.310 0.285 0.320 0.290 0.310 580,000 0.3021 6.90%
2025-09-22 0 0.290 0.285 0.300 0.290 0.295 100,000 29,050 0.2905 0.290 0.285 0.300 0.290 0.295 100,000 0.2905 -3.33%
2025-09-19 0 0.300 0.280 0.300 0.280 0.310 470,000 133,700 0.2845 0.300 0.280 0.300 0.280 0.310 470,000 0.2845 -1.64%
2025-09-18 0 0.305 0.285 0.330 - - 50,000 15,000 0.3000 0.305 0.285 0.330 - - 50,000 0.3000 0.00%
2025-09-17 0 0.305 0.285 0.305 0.305 0.305 421,600 128,056 0.3037 0.305 0.285 0.305 0.305 0.305 421,600 0.3037 -3.17%
2025-09-16 0 0.315 0.310 0.325 0.315 0.315 2,010,000 633,150 0.3150 0.315 0.310 0.325 0.315 0.315 2,010,000 0.3150 0.00%
2025-09-15 0 0.315 0.305 0.335 0.315 0.315 10,000 3,150 0.3150 0.315 0.305 0.335 0.315 0.315 10,000 0.3150 0.00%
2025-09-12 0 0.315 0.315 0.335 0.310 0.310 70,000 21,700 0.3100 0.315 0.315 0.335 0.310 0.310 70,000 0.3100 0.00%
2025-09-11 0 0.315 0.310 0.335 0.315 0.320 120,000 38,050 0.3171 0.315 0.310 0.335 0.315 0.320 120,000 0.3171 -1.56%
2025-09-10 0 0.320 0.310 0.340 0.320 0.320 2,892,400 925,646 0.3200 0.320 0.310 0.340 0.320 0.320 2,892,400 0.3200 1.59%
2025-09-09 0 0.315 0.315 0.335 0.315 0.315 1,680,000 529,100 0.3149 0.315 0.315 0.335 0.315 0.315 1,680,000 0.3149 -3.08%
2025-09-08 0 0.325 0.315 0.340 0.310 0.325 170,000 54,200 0.3188 0.325 0.315 0.340 0.310 0.325 170,000 0.3188 0.00%
2025-09-05 0 0.325 0.325 0.335 0.310 0.330 460,000 147,450 0.3205 0.325 0.325 0.335 0.310 0.330 460,000 0.3205 -2.99%
2025-09-04 0 0.335 0.320 0.355 - - 0 0 - 0.335 0.320 0.355 - - 0 - 0.00%
2025-09-03 0 0.335 0.335 0.345 0.325 0.350 110,000 37,400 0.3400 0.335 0.335 0.345 0.325 0.350 110,000 0.3400 -4.29%
2025-09-02 0 0.350 0.335 0.350 0.345 0.355 200,000 70,750 0.3538 0.350 0.335 0.350 0.345 0.355 200,000 0.3538 4.48%
2025-09-01 0 0.335 0.330 0.335 0.330 0.335 170,000 56,750 0.3338 0.335 0.330 0.335 0.330 0.335 170,000 0.3338 1.52%
2025-08-29 0 0.330 0.330 0.345 0.330 0.345 13,060,000 4,311,900 0.3302 0.330 0.330 0.345 0.330 0.345 13,060,000 0.3302 0.00%
2025-08-28 0 0.330 0.325 0.355 0.325 0.375 1,850,400 649,612 0.3511 0.330 0.325 0.355 0.325 0.375 1,850,400 0.3511 -9.59%
2025-08-27 0 0.365 0.360 0.375 0.360 0.390 360,000 134,100 0.3725 0.365 0.360 0.375 0.360 0.390 360,000 0.3725 -2.67%
2025-08-26 0 0.375 0.375 0.385 0.320 0.390 20,636,818 7,050,318 0.3416 0.375 0.375 0.385 0.320 0.390 20,636,818 0.3416 15.38%
2025-08-25 0 0.325 0.325 0.335 0.320 0.325 58,000 18,540 0.3197 0.325 0.325 0.335 0.320 0.325 58,000 0.3197 0.00%
2025-08-22 0 0.325 0.320 0.335 0.325 0.330 290,000 95,000 0.3276 0.325 0.320 0.335 0.325 0.330 290,000 0.3276 -2.99%
2025-08-21 0 0.335 0.325 0.335 0.320 0.335 170,000 54,850 0.3226 0.335 0.325 0.335 0.320 0.335 170,000 0.3226 3.08%
2025-08-20 0 0.325 0.315 0.325 0.320 0.325 110,000 35,700 0.3245 0.325 0.315 0.325 0.320 0.325 110,000 0.3245 0.00%
2025-08-19 0 0.325 0.320 0.330 0.320 0.325 240,000 76,950 0.3206 0.325 0.320 0.330 0.320 0.325 240,000 0.3206 -1.52%
2025-08-18 0 0.330 0.320 0.340 0.330 0.330 22,400 7,320 0.3268 0.330 0.320 0.340 0.330 0.330 22,400 0.3268 0.00%
2025-08-15 0 0.330 0.330 0.340 0.325 0.330 200,000 65,050 0.3253 0.330 0.330 0.340 0.325 0.330 200,000 0.3253 -1.49%
2025-08-14 0 0.335 0.320 0.340 0.325 0.335 1,040,000 348,300 0.3349 0.335 0.320 0.340 0.325 0.335 1,040,000 0.3349 3.08%
2025-08-13 0 0.325 0.325 0.335 0.325 0.345 200,000 67,400 0.3370 0.325 0.325 0.335 0.325 0.345 200,000 0.3370 -1.52%
2025-08-12 0 0.330 0.325 0.340 0.320 0.345 1,422,000 467,910 0.3291 0.330 0.325 0.340 0.320 0.345 1,422,000 0.3291 0.00%
2025-08-11 0 0.330 0.325 0.330 0.305 0.335 598,400 194,412 0.3249 0.330 0.325 0.330 0.305 0.335 598,400 0.3249 6.45%
2025-08-08 0 0.310 0.310 0.315 0.310 0.330 480,000 149,400 0.3113 0.310 0.310 0.315 0.310 0.330 480,000 0.3113 0.00%
2025-08-07 0 0.310 0.310 0.315 0.305 0.315 1,680,000 521,000 0.3101 0.310 0.310 0.315 0.305 0.315 1,680,000 0.3101 0.00%
2025-08-06 0 0.310 0.310 0.320 0.300 0.325 12,650,000 3,941,500 0.3116 0.310 0.310 0.320 0.300 0.325 12,650,000 0.3116 -4.62%
2025-08-05 0 0.325 0.325 0.340 0.325 0.365 4,030,000 1,379,300 0.3423 0.325 0.325 0.340 0.325 0.365 4,030,000 0.3423 -8.45%
2025-08-04 0 0.355 0.355 0.360 0.345 0.360 1,740,000 619,400 0.3560 0.355 0.355 0.360 0.345 0.360 1,740,000 0.3560 1.43%
2025-08-01 0 0.350 0.350 0.360 0.340 0.370 20,300,000 7,132,900 0.3514 0.350 0.350 0.360 0.340 0.370 20,300,000 0.3514 0.00%
2025-07-31 0 0.350 0.345 0.355 0.350 0.370 960,000 344,550 0.3589 0.350 0.345 0.355 0.350 0.370 960,000 0.3589 -1.41%
2025-07-30 0 0.355 0.345 0.355 0.350 0.360 100,000 35,850 0.3585 0.355 0.345 0.355 0.350 0.360 100,000 0.3585 0.00%
2025-07-29 0 0.355 0.350 0.355 0.340 0.355 1,530,000 536,250 0.3505 0.355 0.350 0.355 0.340 0.355 1,530,000 0.3505 4.41%
2025-07-28 0 0.340 0.340 0.360 0.335 0.355 11,151,200 3,820,638 0.3426 0.340 0.340 0.360 0.335 0.355 11,151,200 0.3426 -2.86%
2025-07-25 0 0.350 0.345 0.350 0.355 0.355 70,000 24,550 0.3507 0.350 0.345 0.350 0.355 0.355 70,000 0.3507 0.00%
2025-07-24 0 0.350 0.345 0.350 0.340 0.390 525,200 187,166 0.3564 0.350 0.345 0.350 0.340 0.390 525,200 0.3564 -2.78%
2025-07-23 0 0.360 0.335 0.360 0.320 0.360 3,660,000 1,240,200 0.3389 0.360 0.335 0.360 0.320 0.360 3,660,000 0.3389 12.50%
2025-07-22 0 0.320 0.320 0.330 0.320 0.320 110,000 35,200 0.3200 0.320 0.320 0.330 0.320 0.320 110,000 0.3200 0.00%
2025-07-21 0 0.320 0.320 0.330 0.320 0.335 190,000 62,300 0.3279 0.320 0.320 0.330 0.320 0.335 190,000 0.3279 -4.48%
2025-07-18 0 0.335 0.325 0.335 0.320 0.335 50,000 16,450 0.3290 0.335 0.325 0.335 0.320 0.335 50,000 0.3290 4.69%
2025-07-17 0 0.320 0.320 0.335 0.310 0.320 60,000 18,800 0.3133 0.320 0.320 0.335 0.310 0.320 60,000 0.3133 0.00%
2025-07-16 0 0.320 0.315 0.340 0.320 0.340 832,000 275,850 0.3316 0.320 0.315 0.340 0.320 0.340 832,000 0.3316 -7.25%
2025-07-15 0 0.345 0.335 0.345 0.340 0.360 6,340,000 2,158,150 0.3404 0.345 0.335 0.345 0.340 0.360 6,340,000 0.3404 4.55%
2025-07-14 0 0.330 0.330 0.335 0.330 0.345 5,290,000 1,770,900 0.3348 0.330 0.330 0.335 0.330 0.345 5,290,000 0.3348 -1.49%
2025-07-11 0 0.335 0.325 0.340 0.320 0.345 4,270,000 1,428,550 0.3346 0.335 0.325 0.340 0.320 0.345 4,270,000 0.3346 4.69%
2025-07-10 0 0.320 0.310 0.320 0.300 0.320 261,600 80,492 0.3077 0.320 0.310 0.320 0.300 0.320 261,600 0.3077 1.59%
2025-07-09 0 0.315 0.315 0.325 0.310 0.315 280,000 87,850 0.3138 0.315 0.315 0.325 0.310 0.315 280,000 0.3138 -1.56%
2025-07-08 0 0.320 0.305 0.325 0.295 0.325 19,200,000 5,889,000 0.3067 0.320 0.305 0.325 0.295 0.325 19,200,000 0.3067 0.00%
2025-07-07 0 0.320 0.320 0.330 0.320 0.330 570,800 184,344 0.3230 0.320 0.320 0.330 0.320 0.330 570,800 0.3230 -4.48%
2025-07-04 0 0.335 0.320 0.335 0.320 0.335 216,800 70,126 0.3235 0.335 0.320 0.335 0.320 0.335 216,800 0.3235 1.52%
2025-07-03 0 0.330 0.325 0.340 0.320 0.350 2,430,000 823,300 0.3388 0.330 0.325 0.340 0.320 0.350 2,430,000 0.3388 -2.94%
2025-07-02 0 0.340 0.335 0.345 0.335 0.350 10,220,000 3,514,300 0.3439 0.340 0.335 0.345 0.335 0.350 10,220,000 0.3439 -1.45%
2025-06-30 0 0.345 0.340 0.350 0.330 0.345 15,060,000 5,124,650 0.3403 0.345 0.340 0.350 0.330 0.345 15,060,000 0.3403 1.47%
2025-06-27 0 0.340 0.340 0.350 0.325 0.350 6,410,000 2,176,900 0.3396 0.340 0.340 0.350 0.325 0.350 6,410,000 0.3396 -2.86%
2025-06-26 0 0.350 0.340 0.350 0.325 0.380 4,000,000 1,414,450 0.3536 0.350 0.340 0.350 0.325 0.380 4,000,000 0.3536 -7.89%
2025-06-25 0 0.380 0.350 0.380 0.295 0.380 39,520,000 12,216,800 0.3091 0.380 0.350 0.380 0.295 0.380 39,520,000 0.3091 26.67%
2025-06-24 0 0.300 0.295 0.310 0.300 0.305 430,000 129,150 0.3003 0.300 0.295 0.310 0.300 0.305 430,000 0.3003 0.00%
2025-06-23 0 0.300 0.295 0.310 0.300 0.320 2,630,000 816,650 0.3105 0.300 0.295 0.310 0.300 0.320 2,630,000 0.3105 0.00%
2025-06-20 0 0.300 0.295 0.300 0.285 0.325 1,440,000 441,350 0.3065 0.300 0.295 0.300 0.285 0.325 1,440,000 0.3065 5.26%
2025-06-19 0 0.285 0.280 0.290 0.280 0.345 11,350,000 3,474,200 0.3061 0.285 0.280 0.290 0.280 0.345 11,350,000 0.3061 -18.57%
2025-06-18 0 0.350 0.350 0.360 0.280 0.365 3,460,000 1,156,300 0.3342 0.350 0.350 0.360 0.280 0.365 3,460,000 0.3342 -2.78%
2025-06-17 0 0.360 0.345 0.360 0.345 0.365 476,800 169,292 0.3551 0.360 0.345 0.360 0.345 0.365 476,800 0.3551 2.86%
2025-06-16 0 0.350 0.350 0.365 0.345 0.410 710,000 253,450 0.3570 0.350 0.350 0.365 0.345 0.410 710,000 0.3570 1.45%
2025-06-13 0 0.345 0.340 0.370 0.325 0.380 450,000 160,950 0.3577 0.345 0.340 0.370 0.325 0.380 450,000 0.3577 -6.76%
2025-06-12 0 0.370 0.370 0.400 0.360 0.385 280,000 105,550 0.3770 0.370 0.370 0.400 0.360 0.385 280,000 0.3770 -1.33%
2025-06-11 0 0.375 0.375 0.395 0.355 0.405 900,000 352,600 0.3918 0.375 0.375 0.395 0.355 0.405 900,000 0.3918 1.35%
2025-06-10 0 0.370 0.355 0.370 0.355 0.375 470,000 172,900 0.3679 0.370 0.355 0.370 0.355 0.375 470,000 0.3679 -1.33%
2025-06-09 0 0.375 0.360 0.380 0.355 0.400 1,800,000 674,500 0.3747 0.375 0.360 0.380 0.355 0.400 1,800,000 0.3747 -7.41%
2025-06-06 0 0.405 0.395 0.400 0.370 0.480 4,129,600 1,849,504 0.4479 0.405 0.395 0.400 0.370 0.480 4,129,600 0.4479 -2.41%
2025-06-05 0 0.415 0.415 0.425 0.290 0.440 6,486,200 2,398,063 0.3697 0.415 0.415 0.425 0.290 0.440 6,486,200 0.3697 48.21%
2025-06-04 0 0.280 0.270 0.285 0.260 0.280 690,400 186,052 0.2695 0.280 0.270 0.285 0.260 0.280 690,400 0.2695 0.00%
2025-06-03 0 0.280 0.275 0.295 0.280 0.295 250,800 72,758 0.2901 0.280 0.275 0.295 0.280 0.295 250,800 0.2901 -3.45%
2025-06-02 0 0.290 0.275 0.305 0.280 0.320 454,000 135,460 0.2984 0.290 0.275 0.305 0.280 0.320 454,000 0.2984 1.75%
2025-05-30 0 0.285 0.280 0.290 - - 20,000 5,700 0.2850 0.285 0.280 0.290 - - 20,000 0.2850 0.00%
2025-05-29 0 0.285 0.280 0.290 0.285 0.290 90,000 25,900 0.2878 0.285 0.280 0.290 0.285 0.290 90,000 0.2878 -1.72%
2025-05-28 0 0.290 0.285 0.290 0.270 0.295 1,170,000 333,300 0.2849 0.290 0.285 0.290 0.270 0.295 1,170,000 0.2849 11.54%
2025-05-27 0 0.260 0.260 0.275 - - 50,000 13,250 0.2650 0.260 0.260 0.275 - - 50,000 0.2650 0.00%
2025-05-26 0 0.260 0.260 0.265 0.260 0.270 162,000 43,230 0.2669 0.260 0.260 0.265 0.260 0.270 162,000 0.2669 -1.89%
2025-05-23 0 0.265 0.260 0.265 0.255 0.280 1,438,800 382,900 0.2661 0.265 0.260 0.265 0.255 0.280 1,438,800 0.2661 0.00%
2025-05-22 0 0.265 0.260 0.275 0.260 0.265 881,600 231,258 0.2623 0.265 0.260 0.275 0.260 0.265 881,600 0.2623 1.92%
2025-05-21 0 0.260 0.260 0.275 0.255 0.300 1,441,200 382,430 0.2654 0.260 0.260 0.275 0.255 0.300 1,441,200 0.2654 -5.45%
2025-05-20 0 0.275 0.265 0.275 0.270 0.275 620,000 167,800 0.2706 0.275 0.265 0.275 0.270 0.275 620,000 0.2706 -1.79%
2025-05-19 0 0.280 0.275 0.285 0.280 0.290 190,800 53,320 0.2795 0.280 0.275 0.285 0.280 0.290 190,800 0.2795 0.00%
2025-05-16 0 0.280 0.275 0.280 0.275 0.300 594,000 169,640 0.2856 0.280 0.275 0.280 0.275 0.300 594,000 0.2856 -5.08%
2025-05-15 0 0.295 0.280 0.300 0.275 0.310 396,000 114,140 0.2882 0.295 0.280 0.300 0.275 0.310 396,000 0.2882 1.72%
2025-05-14 0 0.290 0.285 0.300 0.285 0.290 190,000 54,600 0.2874 0.290 0.285 0.300 0.285 0.290 190,000 0.2874 1.75%
2025-05-13 0 0.285 0.285 0.305 0.285 0.285 10,000 2,850 0.2850 0.285 0.285 0.305 0.285 0.285 10,000 0.2850 0.00%
2025-05-12 0 0.285 0.280 0.295 0.280 0.285 60,000 16,900 0.2817 0.285 0.280 0.295 0.280 0.285 60,000 0.2817 1.79%
2025-05-09 0 0.280 0.275 0.290 0.275 0.300 664,000 189,610 0.2856 0.280 0.275 0.290 0.275 0.300 664,000 0.2856 -6.67%
2025-05-08 0 0.300 0.300 0.320 - - 0 0 - 0.300 0.300 0.320 - - 0 - 1.69%
2025-05-07 0 0.295 0.285 0.325 0.280 0.295 302,000 87,080 0.2883 0.295 0.285 0.325 0.280 0.295 302,000 0.2883 1.72%
2025-05-06 0 0.290 0.290 0.300 0.270 0.300 1,031,600 297,932 0.2888 0.290 0.290 0.300 0.270 0.300 1,031,600 0.2888 10.48%
2025-05-02 0 0.300 0.300 0.320 0.280 0.310 1,838,000 535,020 0.2911 0.263 0.263 0.280 0.245 0.271 2,100,571 0.2547 3.45%
2025-04-30 0 0.290 0.290 0.320 0.290 0.300 136,400 40,310 0.2955 0.254 0.254 0.280 0.254 0.263 155,886 0.2586 -3.33%
2025-04-29 0 0.300 0.300 0.315 0.265 0.290 460,000 128,900 0.2802 0.263 0.263 0.276 0.232 0.254 525,714 0.2452 0.00%
2025-04-28 0 0.300 0.285 0.300 - - 0 0 - 0.263 0.249 0.263 - - 0 - 0.00%
2025-04-25 0 0.300 0.290 0.305 0.290 0.305 460,000 137,050 0.2979 0.263 0.254 0.267 0.254 0.267 525,714 0.2607 0.00%
2025-04-24 0 0.300 0.285 0.305 0.280 0.300 160,000 46,200 0.2888 0.263 0.249 0.267 0.245 0.263 182,857 0.2527 9.09%
2025-04-23 0 0.275 0.270 0.290 0.275 0.275 40,000 11,000 0.2750 0.241 0.236 0.254 0.241 0.241 45,714 0.2406 -3.51%
2025-04-22 0 0.285 0.275 0.310 0.275 0.290 640,000 179,550 0.2805 0.249 0.241 0.271 0.241 0.254 731,429 0.2455 -1.72%
2025-04-17 0 0.290 0.285 0.300 0.290 0.320 350,800 105,374 0.3004 0.254 0.249 0.263 0.254 0.280 400,914 0.2628 -9.38%
2025-04-16 0 0.320 0.320 0.330 0.285 0.330 620,000 188,200 0.3035 0.280 0.280 0.289 0.249 0.289 708,571 0.2656 -3.03%
2025-04-15 0 0.330 0.300 0.330 0.260 0.330 680,400 199,800 0.2937 0.289 0.263 0.289 0.227 0.289 777,600 0.2569 29.41%
2025-04-14 0 0.255 0.250 0.265 0.250 0.305 2,230,000 592,700 0.2658 0.223 0.219 0.232 0.219 0.267 2,548,571 0.2326 -15.00%
2025-04-11 0 0.300 0.300 0.320 0.243 0.330 2,910,000 825,410 0.2836 0.263 0.263 0.280 0.213 0.289 3,325,714 0.2482 28.76%
2025-04-10 0 0.233 0.233 0.244 0.231 0.247 400,400 94,833 0.2368 0.204 0.204 0.214 0.202 0.216 457,600 0.2072 7.37%
2025-04-09 0 0.217 0.217 0.240 0.211 0.235 180,000 42,060 0.2337 0.190 0.190 0.210 0.185 0.206 205,714 0.2045 -7.26%
2025-04-08 0 0.234 0.220 0.235 0.205 0.234 190,000 42,060 0.2214 0.205 0.192 0.206 0.179 0.205 217,143 0.1937 10.90%
2025-04-07 0 0.211 0.211 0.223 0.209 0.212 460,000 96,550 0.2099 0.185 0.185 0.195 0.183 0.185 525,714 0.1837 -3.21%
2025-04-03 0 0.218 0.217 0.234 0.214 0.225 500,000 109,960 0.2199 0.191 0.190 0.205 0.187 0.197 571,429 0.1924 -3.11%
2025-04-02 0 0.225 0.224 0.231 0.224 0.229 320,000 72,080 0.2253 0.197 0.196 0.202 0.196 0.200 365,714 0.1971 -0.88%
2025-04-01 0 0.227 0.217 0.228 0.225 0.227 160,000 36,090 0.2256 0.199 0.190 0.200 0.197 0.199 182,857 0.1974 5.58%
2025-03-31 0 0.215 0.215 0.221 0.206 0.222 370,000 79,190 0.2140 0.188 0.188 0.193 0.180 0.194 422,857 0.1873 0.00%
2025-03-28 0 0.215 0.214 0.224 0.211 0.215 100,000 21,300 0.2130 0.188 0.187 0.196 0.185 0.188 114,286 0.1864 -1.83%
2025-03-27 0 0.219 0.212 0.219 0.208 0.219 627,600 135,588 0.2160 0.192 0.185 0.192 0.182 0.192 717,257 0.1890 5.80%
2025-03-26 0 0.207 0.204 0.213 0.207 0.215 830,000 173,330 0.2088 0.181 0.178 0.186 0.181 0.188 948,571 0.1827 -8.81%
2025-03-25 0 0.227 0.212 0.227 0.202 0.233 370,000 77,290 0.2089 0.199 0.185 0.199 0.177 0.204 422,857 0.1828 10.73%
2025-03-24 0 0.205 0.202 0.230 0.205 0.219 160,000 33,910 0.2119 0.179 0.177 0.201 0.179 0.192 182,857 0.1854 0.00%
2025-03-21 0 0.205 0.205 0.214 0.205 0.205 60,400 12,380 0.2050 0.179 0.179 0.187 0.179 0.179 69,029 0.1793 0.00%
2025-03-20 0 0.205 0.205 0.211 - - 0 0 - 0.179 0.179 0.185 - - 0 - 0.00%
2025-03-19 0 0.205 0.205 0.214 0.205 0.215 150,000 31,650 0.2110 0.179 0.179 0.187 0.179 0.188 171,429 0.1846 -2.38%
2025-03-18 0 0.210 0.210 0.216 0.202 0.217 98,800 20,854 0.2111 0.184 0.184 0.189 0.177 0.190 112,914 0.1847 -1.41%
2025-03-17 0 0.213 0.208 0.213 0.214 0.220 440,000 94,860 0.2156 0.186 0.182 0.186 0.187 0.192 502,857 0.1886 1.43%
2025-03-14 0 0.210 0.210 0.222 0.200 0.221 185,200 37,818 0.2042 0.184 0.184 0.194 0.175 0.193 211,657 0.1787 2.44%
2025-03-13 0 0.205 0.202 0.216 - - 0 0 - 0.179 0.177 0.189 - - 0 - 0.00%
2025-03-12 0 0.205 0.205 0.218 0.204 0.206 160,000 32,692 0.2043 0.179 0.179 0.191 0.178 0.180 182,857 0.1788 -4.65%
2025-03-11 0 0.215 0.210 0.220 0.204 0.219 278,000 58,374 0.2100 0.188 0.184 0.192 0.178 0.192 317,714 0.1837 0.47%
2025-03-10 0 0.214 0.213 0.220 0.193 0.249 3,355,600 729,401 0.2174 0.187 0.186 0.192 0.169 0.218 3,834,971 0.1902 18.89%
2025-03-07 0 0.180 0.166 0.180 0.165 0.185 470,000 79,730 0.1696 0.158 0.145 0.158 0.144 0.162 537,143 0.1484 5.88%
2025-03-06 0 0.170 0.165 0.191 - - 0 0 - 0.149 0.144 0.167 - - 0 - 0.00%
2025-03-05 0 0.170 0.165 0.191 - - 8,000 1,248 0.1560 0.149 0.144 0.167 - - 9,143 0.1365 0.00%
2025-03-04 0 0.170 0.165 0.191 - - 0 0 - 0.149 0.144 0.167 - - 0 - 0.00%
2025-03-03 0 0.170 0.170 0.191 - - 0 0 - 0.149 0.149 0.167 - - 0 - 0.00%
2025-02-28 0 0.170 0.163 0.193 0.170 0.170 20,000 3,400 0.1700 0.149 0.143 0.169 0.149 0.149 22,857 0.1488 0.00%
2025-02-27 0 0.170 0.170 0.194 0.164 0.164 10,000 1,640 0.1640 0.149 0.149 0.170 0.144 0.144 11,429 0.1435 0.00%
2025-02-26 0 0.170 0.163 0.190 - - 0 0 - 0.149 0.143 0.166 - - 0 - 0.00%
2025-02-25 0 0.170 0.163 0.189 - - 0 0 - 0.149 0.143 0.165 - - 0 - 0.00%
2025-02-24 0 0.170 0.161 0.187 0.167 0.171 84,800 14,373 0.1695 0.149 0.141 0.164 0.146 0.150 96,914 0.1483 -2.86%
2025-02-21 0 0.175 0.175 0.194 0.170 0.180 730,000 127,900 0.1752 0.153 0.153 0.170 0.149 0.158 834,286 0.1533 -14.22%
2025-02-20 0 0.204 - 0.204 - - 0 0 - 0.178 - 0.178 - - 0 - -1.45%
2025-02-19 0 0.207 - 0.209 - - 0 0 - 0.181 - 0.183 - - 0 - 0.00%
2025-02-18 0 0.207 - 0.207 - - 0 0 - 0.181 - 0.181 - - 0 - 0.00%
2025-02-17 0 0.207 - 0.207 - - 0 0 - 0.181 - 0.181 - - 0 - -0.48%
2025-02-14 0 0.208 0.176 0.208 0.208 0.208 110,000 22,880 0.2080 0.182 0.154 0.182 0.182 0.182 125,714 0.1820 8.33%
2025-02-13 0 0.192 0.176 0.209 0.186 0.192 204,000 38,720 0.1898 0.168 0.154 0.183 0.163 0.168 233,143 0.1661 -4.95%
2025-02-12 0 0.202 0.181 0.202 - - 0 0 - 0.177 0.158 0.177 - - 0 - -0.98%
2025-02-11 0 0.204 0.181 0.204 - - 0 0 - 0.178 0.158 0.178 - - 0 - 0.00%
2025-02-10 0 0.204 0.181 0.207 - - 8,000 1,300 0.1625 0.178 0.158 0.181 - - 9,143 0.1422 0.00%
2025-02-07 0 0.204 0.181 0.204 - - 0 0 - 0.178 0.158 0.178 - - 0 - -0.49%
2025-02-06 0 0.205 0.181 0.205 0.205 0.205 10,000 2,050 0.2050 0.179 0.158 0.179 0.179 0.179 11,429 0.1794 2.50%
2025-02-05 0 0.200 0.181 0.209 - - 0 0 - 0.175 0.158 0.183 - - 0 - 0.00%
2025-02-04 0 0.200 0.184 0.208 0.200 0.200 120,000 24,000 0.2000 0.175 0.161 0.182 0.175 0.175 137,143 0.1750 0.00%
2025-02-03 0 0.200 0.186 0.200 0.186 0.200 108,000 21,200 0.1963 0.175 0.163 0.175 0.163 0.175 123,429 0.1718 12.99%
2025-01-28 0 0.177 0.162 0.198 0.177 0.177 10,000 1,770 0.1770 0.155 0.142 0.173 0.155 0.155 11,429 0.1549 1.72%
2025-01-27 0 0.174 0.163 0.199 - - 0 0 - 0.152 0.143 0.174 - - 0 - 0.00%
2025-01-24 0 0.174 0.164 0.199 - - 0 0 - 0.152 0.144 0.174 - - 0 - 0.00%
2025-01-23 0 0.174 0.174 0.197 0.169 0.169 10,000 1,690 0.1690 0.152 0.152 0.172 0.148 0.148 11,429 0.1479 -1.69%
2025-01-22 0 0.177 0.162 0.199 - - 0 0 - 0.155 0.142 0.174 - - 0 - 0.00%
2025-01-21 0 0.177 0.177 0.184 0.176 0.186 250,000 45,060 0.1802 0.155 0.155 0.161 0.154 0.163 285,714 0.1577 -5.35%
2025-01-20 0 0.187 0.187 0.194 - - 0 0 - 0.164 0.164 0.170 - - 0 - 0.00%
2025-01-17 0 0.187 0.180 0.204 - - 0 0 - 0.164 0.158 0.178 - - 0 - 0.00%
2025-01-16 0 0.187 0.187 0.199 0.187 0.187 20,000 3,740 0.1870 0.164 0.164 0.174 0.164 0.164 22,857 0.1636 -0.53%
2025-01-15 0 0.188 0.181 0.188 0.189 0.191 110,000 20,900 0.1900 0.164 0.158 0.164 0.165 0.167 125,714 0.1663 -3.09%
2025-01-14 0 0.194 0.194 0.195 0.194 0.195 70,000 13,590 0.1941 0.170 0.170 0.171 0.170 0.171 80,000 0.1699 -1.02%
2025-01-13 0 0.196 0.176 0.200 - - 10,000 1,960 0.1960 0.171 0.154 0.175 - - 11,429 0.1715 0.00%
2025-01-10 0 0.196 0.196 0.205 - - 0 0 - 0.171 0.171 0.179 - - 0 - 0.00%
2025-01-09 0 0.196 0.196 0.205 - - 0 0 - 0.171 0.171 0.179 - - 0 - 0.00%
2025-01-08 0 0.196 0.177 0.199 0.196 0.196 50,000 9,800 0.1960 0.171 0.155 0.174 0.171 0.171 57,143 0.1715 0.00%
2025-01-07 0 0.196 0.190 0.199 0.182 0.196 180,000 33,200 0.1844 0.171 0.166 0.174 0.159 0.171 205,714 0.1614 0.51%
2025-01-06 0 0.195 0.192 0.198 0.195 0.196 70,000 13,670 0.1953 0.171 0.168 0.173 0.171 0.171 80,000 0.1709 -2.99%
2025-01-03 0 0.201 0.195 0.205 0.200 0.205 150,000 30,270 0.2018 0.176 0.171 0.179 0.175 0.179 171,429 0.1766 -5.63%
2025-01-02 0 0.213 0.202 0.231 - - 0 0 - 0.186 0.177 0.202 - - 0 - 0.00%
2024-12-31 0 0.213 0.202 0.225 - - 0 0 - 0.186 0.177 0.197 - - 0 - 0.00%
2024-12-30 0 0.213 0.210 0.221 0.210 0.215 270,000 57,270 0.2121 0.186 0.184 0.193 0.184 0.188 308,571 0.1856 -7.39%
2024-12-27 0 0.230 0.215 0.250 0.230 0.230 40,000 9,100 0.2275 0.201 0.188 0.219 0.201 0.201 45,714 0.1991 0.44%
2024-12-24 0 0.229 0.215 0.228 0.229 0.229 60,000 13,740 0.2290 0.200 0.188 0.200 0.200 0.200 68,571 0.2004 -0.43%
2024-12-23 0 0.230 0.215 0.235 0.220 0.230 40,000 9,000 0.2250 0.201 0.188 0.206 0.192 0.201 45,714 0.1969 0.00%
2024-12-20 0 0.230 0.230 0.240 0.230 0.255 320,000 79,260 0.2477 0.201 0.201 0.210 0.201 0.223 365,714 0.2167 -14.81%
2024-12-19 0 0.270 0.260 0.270 0.250 0.325 1,200,000 332,100 0.2768 0.236 0.227 0.236 0.219 0.284 1,371,429 0.2422 5.88%
2024-12-18 0 0.255 0.255 0.260 0.245 0.255 80,000 20,240 0.2530 0.223 0.223 0.227 0.214 0.223 91,429 0.2214 2.00%
2024-12-17 0 0.250 0.250 0.255 0.245 0.265 310,000 78,000 0.2516 0.219 0.219 0.223 0.214 0.232 354,286 0.2202 -5.66%
2024-12-16 0 0.265 0.250 0.275 0.249 0.290 1,360,000 352,740 0.2594 0.232 0.219 0.241 0.218 0.254 1,554,286 0.2269 -7.02%
2024-12-13 0 0.285 0.285 0.295 0.270 0.400 4,430,000 1,420,150 0.3206 0.249 0.249 0.258 0.236 0.350 5,062,857 0.2805 -28.75%
2024-12-12 0 0.400 0.380 0.400 0.182 0.455 15,195,600 5,574,687 0.3669 0.350 0.332 0.350 0.159 0.398 17,366,400 0.3210 139.52%
2024-12-11 0 0.167 0.160 0.171 0.159 0.180 1,208,000 201,650 0.1669 0.146 0.140 0.150 0.139 0.158 1,380,571 0.1461 -7.22%
2024-12-10 0 0.180 0.175 0.180 0.180 0.205 2,550,000 476,870 0.1870 0.158 0.153 0.158 0.158 0.179 2,914,286 0.1636 -17.81%
2024-12-09 0 0.219 0.207 0.219 0.212 0.245 620,000 141,840 0.2288 0.192 0.181 0.192 0.185 0.214 708,571 0.2002 -10.61%
2024-12-06 0 0.245 0.245 0.250 0.245 0.250 120,000 29,700 0.2475 0.214 0.214 0.219 0.214 0.219 137,143 0.2166 2.51%
2024-12-05 0 0.239 0.242 0.250 0.232 0.242 260,000 62,410 0.2400 0.209 0.212 0.219 0.203 0.212 297,143 0.2100 -0.83%
2024-12-04 0 0.241 0.231 0.241 0.232 0.255 470,000 113,310 0.2411 0.211 0.202 0.211 0.203 0.223 537,143 0.2109 -2.03%
2024-12-03 0 0.246 0.236 0.246 0.245 0.250 308,000 76,240 0.2475 0.215 0.207 0.215 0.214 0.219 352,000 0.2166 -1.60%
2024-12-02 0 0.250 0.243 0.250 0.240 0.330 1,240,000 327,250 0.2639 0.219 0.213 0.219 0.210 0.289 1,417,143 0.2309 0.00%
2024-11-29 0 0.250 0.240 0.250 0.250 0.400 1,320,000 388,250 0.2941 0.219 0.210 0.219 0.219 0.350 1,508,571 0.2574 -37.50%
2024-11-28 0 0.400 0.380 0.400 0.400 0.450 500,000 202,500 0.4050 0.350 0.332 0.350 0.350 0.394 571,429 0.3544 -12.09%
2024-11-27 0 0.455 0.410 0.455 0.455 0.510 110,000 52,300 0.4755 0.398 0.359 0.398 0.398 0.446 125,714 0.4160 -12.50%
2024-11-26 0 0.520 0.520 0.570 - - 0 0 - 0.455 0.455 0.499 - - 0 - 1.96%
2024-11-25 0 0.510 0.185 0.550 - - 0 0 - 0.446 0.162 0.481 - - 0 - 0.00%
2024-11-22 0 0.510 0.420 0.590 - - 0 0 - 0.446 0.367 0.516 - - 0 - 0.00%
2024-11-21 0 0.510 0.500 0.570 - - 0 0 - 0.446 0.438 0.499 - - 0 - 0.00%
2024-11-20 0 0.510 0.500 0.570 - - 0 0 - 0.446 0.438 0.499 - - 0 - 0.00%
2024-11-19 0 0.510 0.510 0.560 0.510 0.560 50,000 26,700 0.5340 0.446 0.446 0.490 0.446 0.490 57,143 0.4673 0.00%
2024-11-18 0 0.510 0.500 0.530 - - 0 0 - 0.446 0.438 0.464 - - 0 - 0.00%
2024-11-15 0 0.510 0.510 0.530 0.510 0.530 150,000 77,500 0.5167 0.446 0.446 0.464 0.446 0.464 171,429 0.4521 -8.93%
2024-11-14 0 0.560 0.520 0.590 0.560 0.560 10,000 5,600 0.5600 0.490 0.455 0.516 0.490 0.490 11,429 0.4900 5.66%
2024-11-13 0 0.530 0.530 0.570 0.530 0.530 14,000 7,200 0.5143 0.464 0.464 0.499 0.464 0.464 16,000 0.4500 3.92%
2024-11-12 0 0.510 0.530 0.590 0.500 0.650 162,000 88,660 0.5473 0.446 0.464 0.516 0.438 0.569 185,143 0.4789 -5.56%
2024-11-11 0 0.540 0.550 0.600 0.540 0.610 50,000 28,400 0.5680 0.473 0.481 0.525 0.473 0.534 57,143 0.4970 -3.57%
2024-11-08 0 0.560 0.560 0.590 0.540 0.630 348,800 206,708 0.5926 0.490 0.490 0.516 0.473 0.551 398,629 0.5185 -15.15%
2024-11-07 0 0.660 0.630 0.660 - - 10,000 6,400 0.6400 0.578 0.551 0.578 - - 11,429 0.5600 -1.49%
2024-11-06 0 0.670 0.640 0.670 0.670 0.670 10,000 6,700 0.6700 0.586 0.560 0.586 0.586 0.586 11,429 0.5863 -1.47%
2024-11-05 0 0.680 0.650 0.690 0.680 0.690 30,000 20,600 0.6867 0.595 0.569 0.604 0.595 0.604 34,286 0.6008 -2.86%
2024-11-04 0 0.700 0.650 0.700 - - 0 0 - 0.612 0.569 0.612 - - 0 - -2.78%
2024-11-01 0 0.720 0.650 0.720 - - 0 0 - 0.630 0.569 0.630 - - 0 - 0.00%
2024-10-31 0 0.720 0.630 0.710 0.630 0.720 90,000 59,800 0.6644 0.630 0.551 0.621 0.551 0.630 102,857 0.5814 0.00%
2024-10-30 0 0.720 0.650 0.720 - - 0 0 - 0.630 0.569 0.630 - - 0 - -2.70%
2024-10-29 0 0.740 0.700 0.710 0.680 0.740 20,000 14,200 0.7100 0.648 0.612 0.621 0.595 0.648 22,857 0.6213 -2.63%
2024-10-28 0 0.760 0.670 0.750 0.630 0.780 40,000 28,100 0.7025 0.665 0.586 0.656 0.551 0.682 45,714 0.6147 10.14%
2024-10-25 0 0.690 0.680 0.720 0.690 0.750 170,000 121,400 0.7141 0.604 0.595 0.630 0.604 0.656 194,286 0.6249 -21.59%
2024-10-24 0 0.880 0.780 0.880 - - 10,000 8,800 0.8800 0.770 0.682 0.770 - - 11,429 0.7700 -9.28%
2024-10-23 0 0.970 0.760 0.960 0.750 0.970 140,000 122,500 0.8750 0.849 0.665 0.840 0.656 0.849 160,000 0.7656 1.04%
2024-10-22 0 0.960 0.270 0.960 - - 0 0 - 0.840 0.236 0.840 - - 0 - 0.00%
2024-10-21 0 0.960 0.460 0.960 - - 0 0 - 0.840 0.403 0.840 - - 0 - -2.04%
2024-10-18 0 0.980 0.720 0.980 - - 0 0 - 0.858 0.630 0.858 - - 0 - -2.00%
2024-10-17 0 1.000 0.800 1.000 0.760 1.000 140,000 121,500 0.8679 0.875 0.700 0.875 0.665 0.875 160,000 0.7594 25.00%
2024-10-16 0 0.800 0.660 0.820 - - 0 0 - 0.700 0.578 0.717 - - 0 - 0.00%
2024-10-15 0 0.800 0.650 0.790 0.630 0.800 310,000 204,900 0.6610 0.700 0.569 0.691 0.551 0.700 354,286 0.5783 23.08%
2024-10-14 0 0.650 0.630 0.650 0.650 0.660 30,800 20,080 0.6519 0.569 0.551 0.569 0.569 0.578 35,200 0.5705 -4.41%
2024-10-10 0 0.680 0.630 0.680 - - 0 0 - 0.595 0.551 0.595 - - 0 - 0.00%
2024-10-09 0 0.680 0.680 0.720 0.680 0.680 20,800 13,912 0.6688 0.595 0.595 0.630 0.595 0.595 23,771 0.5852 1.49%
2024-10-08 0 0.670 0.700 0.720 0.650 0.750 314,000 210,620 0.6708 0.586 0.612 0.630 0.569 0.656 358,857 0.5869 -10.67%
2024-10-07 0 0.750 0.700 0.740 0.690 0.760 230,000 165,980 0.7217 0.656 0.612 0.648 0.604 0.665 262,857 0.6314 -2.60%
2024-10-04 0 0.770 0.720 0.770 0.630 0.820 481,600 346,720 0.7199 0.674 0.630 0.674 0.551 0.717 550,400 0.6299 -20.62%
2024-10-03 0 0.970 0.420 0.980 - - 0 0 - 0.849 0.367 0.858 - - 0 - 0.00%
2024-10-02 0 0.970 - 0.970 - - 400 76 0.1900 0.849 - 0.849 - - 457 0.1663 0.00%
2024-09-30 0 0.970 - 0.970 0.980 0.980 10,000 9,800 0.9800 0.849 - 0.849 0.858 0.858 11,429 0.8575 3.19%
2024-09-27 0 0.940 0.740 0.990 0.710 0.940 450,000 354,100 0.7869 0.822 0.648 0.866 0.621 0.822 514,286 0.6885 6.82%
2024-09-26 0 0.880 0.660 0.880 0.880 0.880 10,000 8,800 0.8800 0.770 0.578 0.770 0.770 0.770 11,429 0.7700 10.00%
2024-09-25 0 0.800 0.720 0.810 0.750 1.000 170,000 136,200 0.8012 0.700 0.630 0.709 0.656 0.875 194,286 0.7010 -10.11%
2024-09-24 0 0.890 0.690 0.900 0.850 0.890 130,000 111,300 0.8562 0.779 0.604 0.787 0.744 0.779 148,571 0.7491 -3.26%
2024-09-23 0 0.920 0.810 0.930 0.900 1.000 5,551,600 5,456,268 0.9828 0.805 0.709 0.814 0.787 0.875 6,344,686 0.8600 -4.17%
2024-09-20 0 0.960 0.880 0.970 0.960 1.000 100,000 97,600 0.9760 0.840 0.770 0.849 0.840 0.875 114,286 0.8540 -4.00%
2024-09-19 0 1.000 0.930 1.140 0.970 1.000 60,400 59,160 0.9795 0.875 0.814 0.997 0.849 0.875 69,029 0.8570 -5.66%
2024-09-17 0 1.060 0.990 1.160 1.060 1.070 50,000 53,400 1.0680 0.927 0.866 1.015 0.927 0.936 57,143 0.9345 -0.93%
2024-09-16 0 1.070 1.000 1.130 1.070 1.170 140,400 161,396 1.1495 0.936 0.875 0.989 0.936 1.024 160,457 1.0059 -8.55%
2024-09-13 0 1.170 1.010 1.220 1.170 1.170 10,000 11,700 1.1700 1.024 0.884 1.068 1.024 1.024 11,429 1.0238 9.35%
2024-09-12 0 1.070 1.070 1.160 1.070 1.220 1,060,000 1,255,400 1.1843 0.936 0.936 1.015 0.936 1.068 1,211,429 1.0363 -12.30%
2024-09-11 0 1.220 1.140 1.250 1.120 1.280 2,016,800 2,502,712 1.2409 1.068 0.997 1.094 0.980 1.120 2,304,914 1.0858 -1.61%
2024-09-10 0 1.240 1.170 1.250 1.150 1.300 1,670,000 2,128,500 1.2746 1.085 1.024 1.094 1.006 1.137 1,908,571 1.1152 -3.88%
2024-09-09 0 1.290 1.120 1.380 - - 4,000 4,960 1.2400 1.129 0.980 1.207 - - 4,571 1.0850 0.00%
2024-09-05 0 1.290 1.190 1.300 1.150 1.430 528,400 669,096 1.2663 1.129 1.041 1.137 1.006 1.251 603,886 1.1080 -0.77%
2024-09-04 0 1.300 1.180 1.300 1.070 1.300 450,000 516,400 1.1476 1.137 1.032 1.137 0.936 1.137 514,286 1.0041 9.24%
2024-09-03 0 1.190 1.080 1.190 1.080 1.190 101,200 112,336 1.1100 1.041 0.945 1.041 0.945 1.041 115,657 0.9713 -0.83%
2024-09-02 0 1.200 1.040 1.200 0.950 1.200 348,800 385,820 1.1061 1.050 0.910 1.050 0.831 1.050 398,629 0.9679 12.15%
2024-08-30 0 1.070 1.010 1.120 1.030 1.200 370,000 403,768 1.0913 0.936 0.884 0.980 0.901 1.050 422,857 0.9549 3.88%
2024-08-29 0 1.030 0.860 1.030 0.820 1.030 364,000 328,780 0.9032 0.901 0.753 0.901 0.717 0.901 416,000 0.7903 15.73%
2024-08-28 0 0.890 0.820 0.890 0.880 0.900 176,000 156,900 0.8915 0.779 0.717 0.779 0.770 0.787 201,143 0.7800 1.14%
2024-08-27 0 0.880 0.690 0.880 0.780 0.880 370,000 303,700 0.8208 0.770 0.604 0.770 0.682 0.770 422,857 0.7182 12.82%
2024-08-26 0 0.780 0.760 0.800 0.760 0.820 84,000 66,560 0.7924 0.682 0.665 0.700 0.665 0.717 96,000 0.6933 2.63%
2024-08-23 0 0.760 0.690 0.810 0.750 0.760 100,000 75,600 0.7560 0.665 0.604 0.709 0.656 0.665 114,286 0.6615 0.00%
2024-08-22 0 0.760 0.600 0.760 0.770 0.770 10,000 7,700 0.7700 0.665 0.525 0.665 0.674 0.674 11,429 0.6738 -1.30%
2024-08-21 0 0.770 0.760 0.810 0.770 0.830 192,000 151,840 0.7908 0.674 0.665 0.709 0.674 0.726 219,429 0.6920 -3.75%
2024-08-20 0 0.800 0.700 0.800 0.800 0.800 12,400 9,632 0.7768 0.700 0.612 0.700 0.700 0.700 14,171 0.6797 -1.23%
2024-08-19 0 0.810 0.690 0.810 0.750 0.820 90,000 69,600 0.7733 0.709 0.604 0.709 0.656 0.717 102,857 0.6767 5.19%
2024-08-16 0 0.770 0.700 0.780 - - 0 0 - 0.674 0.612 0.682 - - 0 - 0.00%
2024-08-15 0 0.770 0.730 0.780 - - 0 0 - 0.674 0.639 0.682 - - 0 - 0.00%
2024-08-14 0 0.770 0.700 0.770 - - 0 0 - 0.674 0.612 0.674 - - 0 - 0.00%
2024-08-13 0 0.770 0.640 0.770 0.610 0.770 20,000 13,800 0.6900 0.674 0.560 0.674 0.534 0.674 22,857 0.6038 -2.53%
2024-08-12 0 0.790 0.620 0.790 - - 400 296 0.7400 0.691 0.543 0.691 - - 457 0.6475 0.00%
2024-08-09 0 0.790 0.620 0.790 - - 0 0 - 0.691 0.543 0.691 - - 0 - 0.00%
2024-08-08 0 0.790 - 0.800 - - 0 0 - 0.691 - 0.700 - - 0 - 0.00%
2024-08-07 0 0.790 - 0.800 - - 0 0 - 0.691 - 0.700 - - 0 - 0.00%
2024-08-06 0 0.790 - 0.790 - - 0 0 - 0.691 - 0.691 - - 0 - -1.25%
2024-08-05 0 0.800 0.650 0.800 0.800 0.800 10,000 8,000 0.8000 0.700 0.569 0.700 0.700 0.700 11,429 0.7000 8.11%
2024-08-02 0 0.740 0.700 0.770 0.700 0.740 1,020,000 724,200 0.7100 0.648 0.612 0.674 0.612 0.648 1,165,714 0.6213 0.00%
2024-08-01 0 0.740 0.660 0.750 0.720 0.750 100,000 74,200 0.7420 0.648 0.578 0.656 0.630 0.656 114,286 0.6493 2.78%
2024-07-31 0 0.720 0.650 0.720 0.680 0.720 30,000 21,100 0.7033 0.630 0.569 0.630 0.595 0.630 34,286 0.6154 5.88%
2024-07-30 0 0.680 0.600 0.680 0.580 0.700 170,000 110,500 0.6500 0.595 0.525 0.595 0.507 0.612 194,286 0.5688 6.25%
2024-07-29 0 0.640 0.560 0.690 - - 0 0 - 0.560 0.490 0.604 - - 0 - 0.00%
2024-07-26 0 0.640 0.600 0.690 - - 0 0 - 0.560 0.525 0.604 - - 0 - 0.00%
2024-07-25 0 0.640 0.590 0.670 0.640 0.640 50,000 32,000 0.6400 0.560 0.516 0.586 0.560 0.560 57,143 0.5600 0.00%
2024-07-24 0 0.640 0.610 0.670 0.590 0.650 990,000 594,700 0.6007 0.560 0.534 0.586 0.516 0.569 1,131,429 0.5256 -4.48%
2024-07-23 0 0.670 0.580 0.690 0.670 0.670 10,000 6,700 0.6700 0.586 0.507 0.604 0.586 0.586 11,429 0.5863 8.06%
2024-07-22 0 0.620 0.600 0.660 0.560 0.600 210,000 124,400 0.5924 0.543 0.525 0.578 0.490 0.525 240,000 0.5183 -6.06%
2024-07-19 0 0.660 0.550 0.660 0.570 0.700 320,000 211,800 0.6619 0.578 0.481 0.578 0.499 0.612 365,714 0.5791 -7.04%
2024-07-18 0 0.710 0.640 0.790 0.630 0.810 254,000 180,380 0.7102 0.621 0.560 0.691 0.551 0.709 290,286 0.6214 -2.74%
2024-07-17 0 0.730 0.600 0.730 - - 0 0 - 0.639 0.525 0.639 - - 0 - 0.00%
2024-07-16 0 0.730 0.610 0.780 - - 0 0 - 0.639 0.534 0.682 - - 0 - 0.00%
2024-07-15 0 0.730 0.670 0.750 0.670 0.730 238,800 167,112 0.6998 0.639 0.586 0.656 0.586 0.639 272,914 0.6123 -2.67%
2024-07-12 0 0.750 0.720 0.800 0.750 0.810 334,000 257,900 0.7722 0.656 0.630 0.700 0.656 0.709 381,714 0.6756 -11.76%
2024-07-11 0 0.850 0.810 0.850 - - 0 0 - 0.744 0.709 0.744 - - 0 - 0.00%
2024-07-10 0 0.850 0.800 0.870 0.780 0.850 270,000 220,000 0.8148 0.744 0.700 0.761 0.682 0.744 308,571 0.7130 10.39%
2024-07-09 0 0.770 0.770 0.840 0.770 0.820 106,800 85,332 0.7990 0.674 0.674 0.735 0.674 0.717 122,057 0.6991 -7.23%
2024-07-08 0 0.830 0.770 0.850 0.760 0.860 1,346,800 1,076,204 0.7991 0.726 0.674 0.744 0.665 0.753 1,539,200 0.6992 10.67%
2024-07-05 0 0.750 0.700 0.750 0.680 0.750 400,000 286,700 0.7168 0.656 0.612 0.656 0.595 0.656 457,143 0.6272 10.29%
2024-07-04 0 0.680 0.630 0.750 0.630 0.640 100,000 63,300 0.6330 0.595 0.551 0.656 0.551 0.560 114,286 0.5539 9.68%
2024-07-03 0 0.620 0.620 0.730 - - 0 0 - 0.543 0.543 0.639 - - 0 - 5.08%
2024-07-02 0 0.590 0.580 0.760 0.570 0.590 50,000 28,800 0.5760 0.516 0.507 0.665 0.499 0.516 57,143 0.5040 1.72%
2024-06-28 0 0.580 0.520 0.750 - - 1,200 588 0.4900 0.507 0.455 0.656 - - 1,371 0.4288 0.00%
2024-06-27 0 0.580 0.530 0.760 - - 0 0 - 0.507 0.464 0.665 - - 0 - 0.00%
2024-06-26 0 0.580 0.520 0.660 - - 0 0 - 0.507 0.455 0.578 - - 0 - 0.00%
2024-06-25 0 0.580 0.550 0.660 0.570 0.580 30,400 17,116 0.5630 0.507 0.481 0.578 0.499 0.507 34,743 0.4926 -1.69%
2024-06-24 0 0.590 0.530 0.590 - - 0 0 - 0.516 0.464 0.516 - - 0 - -1.67%
2024-06-21 0 0.600 0.560 0.640 0.550 0.600 660,000 369,300 0.5595 0.525 0.490 0.560 0.481 0.525 754,286 0.4896 0.00%
2024-06-20 0 0.600 0.580 0.660 0.600 0.600 80,000 48,000 0.6000 0.525 0.507 0.578 0.525 0.525 91,429 0.5250 9.09%
2024-06-19 0 0.550 0.550 0.690 - - 0 0 - 0.481 0.481 0.604 - - 0 - 0.00%
2024-06-18 0 0.550 0.540 0.690 0.520 0.570 75,600 40,260 0.5325 0.481 0.473 0.604 0.455 0.499 86,400 0.4660 -1.79%
2024-06-17 0 0.560 0.540 0.690 - - 0 0 - 0.490 0.473 0.604 - - 0 - 0.00%
2024-06-14 0 0.560 0.550 0.670 0.550 0.590 160,000 90,000 0.5625 0.490 0.481 0.586 0.481 0.516 182,857 0.4922 -6.67%
2024-06-13 0 0.600 0.560 0.710 0.550 0.620 160,000 94,700 0.5919 0.525 0.490 0.621 0.481 0.543 182,857 0.5179 -4.76%
2024-06-12 0 0.630 0.590 0.650 0.630 0.650 46,000 29,060 0.6317 0.551 0.516 0.569 0.551 0.569 52,571 0.5528 -1.56%
2024-06-11 0 0.640 0.640 0.660 0.640 0.650 66,000 42,500 0.6439 0.560 0.560 0.578 0.560 0.569 75,429 0.5634 -5.88%
2024-06-07 0 0.680 0.640 0.750 - - 2,000 1,260 0.6300 0.595 0.560 0.656 - - 2,286 0.5513 0.00%
2024-06-06 0 0.680 0.640 0.680 - - 0 0 - 0.595 0.560 0.595 - - 0 - -1.45%
2024-06-05 0 0.690 0.640 0.690 - - 0 0 - 0.604 0.560 0.604 - - 0 - 0.00%
2024-06-04 0 0.690 0.640 0.690 0.660 0.690 110,000 74,800 0.6800 0.604 0.560 0.604 0.578 0.604 125,714 0.5950 0.00%
2024-06-03 0 0.690 0.690 0.750 0.660 0.690 48,000 31,760 0.6617 0.604 0.604 0.656 0.578 0.604 54,857 0.5790 7.81%
2024-05-31 0 0.640 0.610 0.640 - - 0 0 - 0.560 0.534 0.560 - - 0 - 0.00%
2024-05-30 0 0.640 0.640 0.650 0.640 0.660 214,000 140,440 0.6563 0.560 0.560 0.569 0.560 0.578 244,571 0.5742 4.92%
2024-05-29 0 0.610 0.600 0.640 0.610 0.670 912,000 596,240 0.6538 0.534 0.525 0.560 0.534 0.586 1,042,286 0.5721 5.17%
2024-05-28 0 0.580 0.580 0.640 0.580 0.650 434,000 278,960 0.6428 0.507 0.507 0.560 0.507 0.569 496,000 0.5624 -4.92%
2024-05-27 0 0.610 0.580 0.630 0.610 0.630 160,000 100,000 0.6250 0.534 0.507 0.551 0.534 0.551 182,857 0.5469 1.67%
2024-05-24 0 0.600 0.600 0.640 0.560 0.570 48,400 27,236 0.5627 0.525 0.525 0.560 0.490 0.499 55,314 0.4924 -1.64%
2024-05-23 0 0.610 0.610 0.630 0.610 0.640 67,200 42,124 0.6268 0.534 0.534 0.551 0.534 0.560 76,800 0.5485 -3.17%
2024-05-22 0 0.630 0.580 0.630 0.580 0.630 1,064,000 668,760 0.6285 0.551 0.507 0.551 0.507 0.551 1,216,000 0.5500 10.53%
2024-05-21 0 0.570 0.560 0.640 0.570 0.570 16,000 8,820 0.5513 0.499 0.490 0.560 0.499 0.499 18,286 0.4823 0.00%
2024-05-20 0 0.570 0.520 0.580 0.540 0.570 20,000 11,100 0.5550 0.499 0.455 0.507 0.473 0.499 22,857 0.4856 5.56%
2024-05-17 0 0.540 0.540 0.580 0.530 0.530 20,400 10,540 0.5167 0.473 0.473 0.507 0.464 0.464 23,314 0.4521 -1.82%
2024-05-16 0 0.550 0.550 0.580 0.550 0.550 78,400 42,784 0.5457 0.481 0.481 0.507 0.481 0.481 89,600 0.4775 -1.79%
2024-05-14 0 0.560 0.485 0.580 - - 0 0 - 0.490 0.424 0.507 - - 0 - 0.00%
2024-05-13 0 0.560 0.560 0.590 0.550 0.580 90,000 50,700 0.5633 0.490 0.490 0.516 0.481 0.507 102,857 0.4929 -8.20%
2024-05-10 0 0.610 0.580 0.620 0.600 0.620 90,000 54,400 0.6044 0.534 0.507 0.543 0.525 0.543 102,857 0.5289 -1.61%
2024-05-09 0 0.620 0.620 0.650 0.620 0.640 40,000 25,400 0.6350 0.543 0.543 0.569 0.543 0.560 45,714 0.5556 0.00%
2024-05-08 0 0.620 0.600 0.640 0.620 0.620 59,200 36,032 0.6086 0.543 0.525 0.560 0.543 0.543 67,657 0.5326 0.00%
2024-05-07 0 0.620 0.580 0.630 - - 0 0 - 0.543 0.507 0.551 - - 0 - 0.00%
2024-05-06 0 0.620 0.580 0.620 0.640 0.640 20,000 12,400 0.6200 0.543 0.507 0.543 0.560 0.560 22,857 0.5425 3.33%
2024-05-03 0 0.600 0.570 0.630 0.600 0.640 48,000 29,360 0.6117 0.525 0.499 0.551 0.525 0.560 54,857 0.5352 3.45%
2024-05-02 0 0.580 0.560 0.590 0.560 0.580 40,000 22,900 0.5725 0.507 0.490 0.516 0.490 0.507 45,714 0.5009 1.75%
2024-04-30 0 0.570 0.530 0.590 - - 0 0 - 0.499 0.464 0.516 - - 0 - 0.00%
2024-04-29 0 0.570 0.570 0.590 0.560 0.600 158,000 92,500 0.5854 0.499 0.499 0.516 0.490 0.525 180,571 0.5123 -5.00%
2024-04-26 0 0.600 0.600 0.640 0.600 0.600 44,000 26,200 0.5955 0.525 0.525 0.560 0.525 0.525 50,286 0.5210 1.69%
2024-04-25 0 0.590 0.580 0.610 0.560 0.640 130,000 77,200 0.5938 0.516 0.507 0.534 0.490 0.560 148,571 0.5196 -4.84%
2024-04-24 0 0.620 0.620 0.640 0.620 0.620 10,000 6,200 0.6200 0.543 0.543 0.560 0.543 0.543 11,429 0.5425 -1.59%
2024-04-23 0 0.630 0.570 0.650 0.560 0.640 106,400 63,736 0.5990 0.551 0.499 0.569 0.490 0.560 121,600 0.5241 0.00%
2024-04-22 0 0.630 0.560 0.680 - - 0 0 - 0.551 0.490 0.595 - - 0 - 0.00%
2024-04-19 0 0.630 0.610 0.730 0.610 0.630 67,200 41,164 0.6126 0.551 0.534 0.639 0.534 0.551 76,800 0.5360 -1.56%
2024-04-18 0 0.640 0.570 0.700 0.640 0.640 55,600 35,416 0.6370 0.560 0.499 0.612 0.560 0.560 63,543 0.5574 1.59%
2024-04-17 0 0.630 0.590 0.760 0.630 0.630 20,000 12,300 0.6150 0.551 0.516 0.665 0.551 0.551 22,857 0.5381 1.61%
2024-04-16 0 0.620 0.600 0.700 0.600 0.700 4,800 3,320 0.6917 0.543 0.525 0.612 0.525 0.612 5,486 0.6052 3.33%
2024-04-15 0 0.600 0.600 0.700 0.600 0.690 2,800 1,860 0.6643 0.525 0.525 0.612 0.525 0.604 3,200 0.5813 -13.04%
2024-04-12 0 0.690 0.590 0.690 0.560 0.690 10,000 6,164 0.6164 0.604 0.516 0.604 0.490 0.604 11,429 0.5394 -1.43%
2024-04-11 0 0.700 0.570 0.700 0.560 0.700 4,800 2,972 0.6192 0.612 0.499 0.612 0.490 0.612 5,486 0.5418 0.00%
2024-04-10 0 0.700 0.570 0.700 0.560 0.700 2,000 1,344 0.6720 0.612 0.499 0.612 0.490 0.612 2,286 0.5880 0.00%
2024-04-09 0 0.700 0.570 0.700 0.560 0.700 132,400 79,168 0.5979 0.612 0.499 0.612 0.490 0.612 151,314 0.5232 14.75%
2024-04-08 0 0.610 0.610 0.700 0.590 0.650 59,600 37,644 0.6316 0.534 0.534 0.612 0.516 0.569 68,114 0.5527 -20.78%
2024-04-05 0 0.770 - 0.770 - - 0 0 - 0.674 - 0.674 - - 0 - -1.28%
2024-04-03 0 0.780 - 0.780 0.780 0.780 2,000 1,560 0.7800 0.682 - 0.682 0.682 0.682 2,286 0.6825 -2.50%
2024-04-02 0 0.800 - 0.800 0.800 0.800 2,400 1,800 0.7500 0.700 - 0.700 0.700 0.700 2,743 0.6563 10.34%
2024-03-28 0 0.029 0.028 0.032 0.027 0.033 1,850,000 54,040 0.0292 0.634 0.613 0.700 0.591 0.722 84,571 0.6390 -3.33%
2024-03-27 0 0.030 0.029 0.033 0.026 0.030 4,440,000 123,720 0.0279 0.656 0.634 0.722 0.569 0.656 202,971 0.6095 0.00%
2024-03-26 0 0.030 0.030 0.032 0.028 0.030 4,890,000 141,460 0.0289 0.656 0.656 0.700 0.613 0.656 223,543 0.6328 0.00%
2024-03-25 0 0.030 0.030 0.033 0.030 0.032 3,580,000 112,040 0.0313 0.656 0.656 0.722 0.656 0.700 163,657 0.6846 -11.76%
2024-03-22 0 0.034 0.033 0.034 0.030 0.035 1,440,000 46,800 0.0325 0.744 0.722 0.744 0.656 0.766 65,829 0.7109 6.25%
2024-03-21 0 0.032 0.031 0.035 0.027 0.037 7,930,000 263,320 0.0332 0.700 0.678 0.766 0.591 0.809 362,514 0.7264 3.23%
2024-03-20 0 0.031 0.031 0.035 0.029 0.037 25,640,000 830,700 0.0324 0.678 0.678 0.766 0.634 0.809 1,172,114 0.7087 6.90%
2024-03-19 0 0.029 0.028 0.030 0.027 0.030 4,060,000 113,620 0.0280 0.634 0.613 0.656 0.591 0.656 185,600 0.6122 3.57%
2024-03-18 0 0.028 0.026 0.028 0.026 0.029 4,590,000 123,110 0.0268 0.613 0.569 0.613 0.569 0.634 209,829 0.5867 3.70%
2024-03-15 0 0.027 0.027 0.028 0.027 0.028 970,000 26,200 0.0270 0.591 0.591 0.613 0.591 0.613 44,343 0.5909 -10.00%
2024-03-14 0 0.030 0.027 0.030 0.027 0.030 2,740,000 75,580 0.0276 0.656 0.591 0.656 0.591 0.656 125,257 0.6034 7.14%
2024-03-13 0 0.028 0.028 0.029 0.026 0.031 5,690,000 164,290 0.0289 0.613 0.613 0.634 0.569 0.678 260,114 0.6316 -3.45%
2024-03-12 0 0.029 0.026 0.030 0.026 0.029 1,410,000 38,310 0.0272 0.634 0.569 0.656 0.569 0.634 64,457 0.5943 0.00%
2024-03-11 0 0.029 0.028 0.030 0.028 0.031 1,370,000 41,000 0.0299 0.634 0.613 0.656 0.613 0.678 62,629 0.6547 7.41%
2024-03-08 0 0.027 0.027 0.030 0.027 0.028 250,000 6,950 0.0278 0.591 0.591 0.656 0.591 0.613 11,429 0.6081 0.00%
2024-03-07 0 0.027 0.024 0.028 0.024 0.028 4,340,000 111,550 0.0257 0.591 0.525 0.613 0.525 0.613 198,400 0.5622 0.00%
2024-03-06 0 0.027 0.027 0.030 0.027 0.030 1,800,000 50,800 0.0282 0.591 0.591 0.656 0.591 0.656 82,286 0.6174 0.00%
2024-03-05 0 0.027 0.027 0.028 0.025 0.029 71,920,000 2,007,560 0.0279 0.591 0.591 0.613 0.547 0.634 3,287,771 0.6106 -6.90%
2024-03-04 0 0.029 0.029 0.031 0.029 0.034 14,030,000 435,420 0.0310 0.634 0.634 0.678 0.634 0.744 641,371 0.6789 -6.45%
2024-03-01 0 0.031 0.031 0.032 0.025 0.031 258,150,000 6,946,810 0.0269 0.678 0.678 0.700 0.547 0.678 11,801,143 0.5887 29.17%
2024-02-29 0 0.024 0.023 0.025 0.020 0.026 77,350,000 1,921,220 0.0248 0.525 0.503 0.547 0.437 0.569 3,536,000 0.5433 20.00%
2024-02-28 0 0.020 0.020 0.021 0.020 0.026 23,200,000 495,580 0.0214 0.437 0.437 0.459 0.437 0.569 1,060,571 0.4673 -23.08%
2024-02-27 0 0.026 0.025 0.026 0.024 0.027 3,700,000 94,330 0.0255 0.569 0.547 0.569 0.525 0.591 169,143 0.5577 4.00%
2024-02-26 0 0.025 0.023 0.025 0.023 0.027 15,270,000 375,170 0.0246 0.547 0.503 0.547 0.503 0.591 698,057 0.5374 -10.71%
2024-02-23 0 0.028 0.028 0.029 0.026 0.031 13,000,000 363,300 0.0279 0.613 0.613 0.634 0.569 0.678 594,286 0.6113 -12.50%
2024-02-22 0 0.032 0.032 0.033 0.031 0.034 5,280,000 172,700 0.0327 0.700 0.700 0.722 0.678 0.744 241,371 0.7155 -11.11%
2024-02-21 0 0.036 0.032 0.035 0.031 0.040 4,310,000 146,420 0.0340 0.787 0.700 0.766 0.678 0.875 197,029 0.7431 -5.26%
2024-02-20 0 0.038 0.035 0.038 0.032 0.042 2,990,000 109,690 0.0367 0.831 0.766 0.831 0.700 0.919 136,686 0.8025 8.57%
2024-02-19 0 0.035 0.033 0.036 0.033 0.041 980,000 36,360 0.0371 0.766 0.722 0.787 0.722 0.897 44,800 0.8116 2.94%
2024-02-16 0 0.034 0.034 0.035 0.032 0.041 1,160,000 39,510 0.0341 0.744 0.744 0.766 0.700 0.897 53,029 0.7451 -8.11%
2024-02-15 0 0.037 0.034 0.038 0.032 0.038 140,000 5,230 0.0374 0.809 0.744 0.831 0.700 0.831 6,400 0.8172 0.00%
2024-02-14 0 0.037 0.037 0.039 0.036 0.040 1,460,000 55,870 0.0383 0.809 0.809 0.853 0.787 0.875 66,743 0.8371 -7.50%
2024-02-09 0 0.040 0.040 0.041 0.036 0.046 2,460,000 102,800 0.0418 0.875 0.875 0.897 0.787 1.006 112,457 0.9141 5.26%
2024-02-08 0 0.038 0.036 0.038 0.036 0.038 290,000 10,980 0.0379 0.831 0.787 0.831 0.787 0.831 13,257 0.8282 0.00%
2024-02-07 0 0.038 0.037 0.039 0.036 0.041 620,000 22,570 0.0364 0.831 0.809 0.853 0.787 0.897 28,343 0.7963 0.00%
2024-02-06 0 0.038 0.038 0.041 0.036 0.041 700,000 27,440 0.0392 0.831 0.831 0.897 0.787 0.897 32,000 0.8575 -2.56%
2024-02-05 0 0.039 0.039 0.041 0.039 0.041 790,000 31,600 0.0400 0.853 0.853 0.897 0.853 0.897 36,114 0.8750 -2.50%
2024-02-02 0 0.040 0.039 0.040 0.039 0.047 290,000 12,000 0.0414 0.875 0.853 0.875 0.853 1.028 13,257 0.9052 -2.44%
2024-02-01 0 0.041 0.039 0.042 0.040 0.044 620,000 25,220 0.0407 0.897 0.853 0.919 0.875 0.962 28,343 0.8898 -6.82%
2024-01-31 0 0.044 0.040 0.045 0.039 0.044 260,000 10,720 0.0412 0.962 0.875 0.984 0.853 0.962 11,886 0.9019 0.00%
2024-01-30 0 0.044 0.042 0.045 0.039 0.047 420,000 17,590 0.0419 0.962 0.919 0.984 0.853 1.028 19,200 0.9161 7.32%
2024-01-29 0 0.041 0.041 0.042 0.041 0.047 370,000 15,560 0.0421 0.897 0.897 0.919 0.897 1.028 16,914 0.9199 -2.38%
2024-01-26 0 0.042 0.042 0.044 0.041 0.045 610,000 26,310 0.0431 0.919 0.919 0.962 0.897 0.984 27,886 0.9435 -6.67%
2024-01-25 0 0.045 0.041 0.045 0.040 0.047 2,660,000 110,330 0.0415 0.984 0.897 0.984 0.875 1.028 121,600 0.9073 4.65%
2024-01-24 0 0.043 0.040 0.043 0.039 0.048 1,190,000 50,390 0.0423 0.941 0.875 0.941 0.853 1.050 54,400 0.9263 4.88%
2024-01-23 0 0.041 0.041 0.044 0.041 0.045 340,000 14,840 0.0436 0.897 0.897 0.962 0.897 0.984 15,543 0.9548 2.50%
2024-01-22 0 0.040 0.040 0.042 0.040 0.047 1,740,000 73,420 0.0422 0.875 0.875 0.919 0.875 1.028 79,543 0.9230 -16.67%
2024-01-19 0 0.048 0.048 0.050 0.047 0.051 20,000 980 0.0490 1.050 1.050 1.094 1.028 1.116 914 1.0719 0.00%
2024-01-18 0 0.048 0.048 0.051 0.048 0.054 500,000 24,810 0.0496 1.050 1.050 1.116 1.050 1.181 22,857 1.0854 -9.43%
2024-01-17 0 0.053 0.049 0.054 0.045 0.053 860,000 41,310 0.0480 1.159 1.072 1.181 0.984 1.159 39,314 1.0508 -1.85%
2024-01-16 0 0.054 0.051 0.054 0.050 0.054 1,190,000 61,540 0.0517 1.181 1.116 1.181 1.094 1.181 54,400 1.1313 -1.82%
2024-01-15 0 0.055 0.052 0.055 0.052 0.057 280,000 15,010 0.0536 1.203 1.138 1.203 1.138 1.247 12,800 1.1727 0.00%
2024-01-12 0 0.055 0.055 0.059 0.055 0.059 90,000 5,120 0.0569 1.203 1.203 1.291 1.203 1.291 4,114 1.2444 -1.79%
2024-01-11 0 0.056 0.056 0.059 0.056 0.059 30,000 1,710 0.0570 1.225 1.225 1.291 1.225 1.291 1,371 1.2469 -5.08%
2024-01-10 0 0.059 0.056 0.059 0.055 0.062 1,870,000 112,250 0.0600 1.291 1.225 1.291 1.203 1.356 85,486 1.3131 3.51%
2024-01-09 0 0.057 0.055 0.057 0.052 0.059 1,480,000 81,520 0.0551 1.247 1.203 1.247 1.138 1.291 67,657 1.2049 0.00%
2024-01-08 0 0.057 0.057 0.059 0.055 0.060 590,000 35,060 0.0594 1.247 1.247 1.291 1.203 1.312 26,971 1.2999 -9.52%
2024-01-05 0 0.063 0.059 0.063 0.060 0.063 100,000 6,060 0.0606 1.378 1.291 1.378 1.312 1.378 4,571 1.3256 1.61%
2024-01-04 0 0.062 0.059 0.062 0.059 0.063 290,000 17,390 0.0600 1.356 1.291 1.356 1.291 1.378 13,257 1.3117 -1.59%
2024-01-03 0 0.063 0.060 0.063 0.056 0.064 20,000 1,200 0.0600 1.378 1.312 1.378 1.225 1.400 914 1.3125 -1.56%
2024-01-02 0 0.064 0.061 0.064 0.061 0.065 200,000 12,580 0.0629 1.400 1.334 1.400 1.334 1.422 9,143 1.3759 1.59%
2023-12-29 0 0.063 0.061 0.064 0.060 0.064 160,000 9,910 0.0619 1.378 1.334 1.400 1.312 1.400 7,314 1.3549 0.00%
2023-12-28 0 0.063 0.060 0.063 0.060 0.065 70,000 4,350 0.0621 1.378 1.312 1.378 1.312 1.422 3,200 1.3594 0.00%
2023-12-27 0 0.063 0.061 0.065 0.059 0.065 2,510,000 157,530 0.0628 1.378 1.334 1.422 1.291 1.422 114,743 1.3729 6.78%
2023-12-22 0 0.059 0.057 0.059 0.056 0.061 2,420,000 143,970 0.0595 1.291 1.247 1.291 1.225 1.334 110,629 1.3014 -3.28%
2023-12-21 0 0.061 0.057 0.062 0.057 0.062 250,000 15,420 0.0617 1.334 1.247 1.356 1.247 1.356 11,429 1.3493 -3.17%
2023-12-20 0 0.063 0.056 0.063 0.051 0.063 3,870,000 220,630 0.0570 1.378 1.225 1.378 1.116 1.378 176,914 1.2471 0.00%
2023-12-19 0 0.063 0.060 0.063 0.060 0.063 40,000 2,480 0.0620 1.378 1.312 1.378 1.312 1.378 1,829 1.3563 -1.56%
2023-12-18 0 0.064 0.061 0.064 0.061 0.065 140,000 8,780 0.0627 1.400 1.334 1.400 1.334 1.422 6,400 1.3719 -1.54%
2023-12-15 0 0.065 0.062 0.065 0.059 0.065 2,630,000 161,580 0.0614 1.422 1.356 1.422 1.291 1.422 120,229 1.3439 3.17%
2023-12-14 0 0.063 0.059 0.063 0.058 0.065 1,170,000 71,030 0.0607 1.378 1.291 1.378 1.269 1.422 53,486 1.3280 -3.08%
2023-12-13 0 0.065 0.062 0.065 0.061 0.068 4,220,000 266,340 0.0631 1.422 1.356 1.422 1.334 1.488 192,914 1.3806 -4.41%
2023-12-12 0 0.068 0.064 0.068 0.064 0.072 550,000 35,870 0.0652 1.488 1.400 1.488 1.400 1.575 25,143 1.4266 -1.45%
2023-12-11 0 0.069 0.066 0.068 0.064 0.070 410,000 26,820 0.0654 1.509 1.444 1.488 1.400 1.531 18,743 1.4309 -1.43%
2023-12-08 0 0.070 0.061 0.069 0.058 0.070 2,590,000 163,810 0.0632 1.531 1.334 1.509 1.269 1.531 118,400 1.3835 6.06%
2023-12-07 0 0.066 0.063 0.067 0.063 0.068 310,000 20,100 0.0648 1.444 1.378 1.466 1.378 1.488 14,171 1.4183 0.00%
2023-12-06 0 0.066 0.063 0.066 0.064 0.068 1,390,000 90,690 0.0652 1.444 1.378 1.444 1.400 1.488 63,543 1.4272 -4.35%
2023-12-05 0 0.069 0.062 0.069 0.064 0.069 1,230,000 80,420 0.0654 1.509 1.356 1.509 1.400 1.509 56,229 1.4302 -1.43%
2023-12-04 0 0.070 0.067 0.070 0.064 0.072 600,000 40,600 0.0677 1.531 1.466 1.531 1.400 1.575 27,429 1.4802 -1.41%
2023-12-01 0 0.071 0.068 0.072 0.068 0.074 290,000 20,540 0.0708 1.553 1.488 1.575 1.488 1.619 13,257 1.5494 1.43%
2023-11-30 0 0.070 0.067 0.070 0.067 0.074 240,000 16,620 0.0693 1.531 1.466 1.531 1.466 1.619 10,971 1.5148 -2.78%
2023-11-29 0 0.072 0.068 0.072 0.067 0.072 830,000 58,920 0.0710 1.575 1.488 1.575 1.466 1.575 37,943 1.5529 1.41%
2023-11-28 0 0.071 0.068 0.071 0.066 0.074 330,000 22,340 0.0677 1.553 1.488 1.553 1.444 1.619 15,086 1.4809 0.00%
2023-11-27 0 0.071 0.069 0.071 0.067 0.074 570,000 38,770 0.0680 1.553 1.509 1.553 1.466 1.619 26,057 1.4879 -1.39%
2023-11-24 0 0.072 0.068 0.071 0.068 0.073 310,000 22,380 0.0722 1.575 1.488 1.553 1.488 1.597 14,171 1.5792 1.41%
2023-11-23 0 0.071 0.067 0.071 0.067 0.073 2,140,000 147,510 0.0689 1.553 1.466 1.553 1.466 1.597 97,829 1.5078 1.43%
2023-11-22 0 0.070 0.070 0.071 0.065 0.072 3,300,000 222,270 0.0674 1.531 1.531 1.553 1.422 1.575 150,857 1.4734 -2.78%
2023-11-21 0 0.072 0.070 0.072 0.069 0.074 1,220,000 87,050 0.0714 1.575 1.531 1.575 1.509 1.619 55,771 1.5608 -1.37%
2023-11-20 0 0.073 0.069 0.073 0.069 0.073 2,000,000 140,540 0.0703 1.597 1.509 1.597 1.509 1.597 91,429 1.5372 -1.35%
2023-11-17 0 0.074 0.072 0.075 0.070 0.075 780,000 56,580 0.0725 1.619 1.575 1.641 1.531 1.641 35,657 1.5868 -2.63%
2023-11-16 0 0.076 0.071 0.076 0.072 0.077 50,000 3,760 0.0752 1.662 1.553 1.662 1.575 1.684 2,286 1.6450 1.33%
2023-11-15 0 0.075 0.070 0.075 0.070 0.076 650,000 47,610 0.0732 1.641 1.531 1.641 1.531 1.662 29,714 1.6023 1.35%
2023-11-14 0 0.074 0.071 0.074 0.069 0.076 2,840,000 200,780 0.0707 1.619 1.553 1.619 1.509 1.662 129,829 1.5465 -1.33%
2023-11-13 0 0.075 0.071 0.076 0.071 0.078 650,000 47,410 0.0729 1.641 1.553 1.662 1.553 1.706 29,714 1.5955 -3.85%
2023-11-10 0 0.078 0.073 0.078 0.071 0.079 3,750,000 290,340 0.0774 1.706 1.597 1.706 1.553 1.728 171,429 1.6937 1.30%
2023-11-09 0 0.077 0.077 0.078 0.071 0.078 3,520,000 272,060 0.0773 1.684 1.684 1.706 1.553 1.706 160,914 1.6907 1.32%
2023-11-08 0 0.076 0.072 0.076 0.072 0.077 1,850,000 141,490 0.0765 1.662 1.575 1.662 1.575 1.684 84,571 1.6730 -1.30%
2023-11-07 0 0.077 0.069 0.077 0.068 0.078 4,780,000 347,160 0.0726 1.684 1.509 1.684 1.488 1.706 218,514 1.5887 4.05%
2023-11-06 0 0.074 0.074 0.078 0.074 0.081 5,970,000 460,520 0.0771 1.619 1.619 1.706 1.619 1.772 272,914 1.6874 -7.50%
2023-11-03 0 0.080 0.076 0.080 0.075 0.083 2,990,000 233,000 0.0779 1.750 1.662 1.750 1.641 1.816 136,686 1.7046 0.00%
2023-11-02 0 0.080 0.074 0.080 0.074 0.081 520,000 40,310 0.0775 1.750 1.619 1.750 1.619 1.772 23,771 1.6957 -1.23%
2023-11-01 0 0.081 0.078 0.081 0.080 0.081 220,000 17,810 0.0810 1.772 1.706 1.772 1.750 1.772 10,057 1.7709 1.25%
2023-10-31 0 0.080 0.080 0.081 0.068 0.083 79,470,000 5,672,640 0.0714 1.750 1.750 1.772 1.488 1.816 3,632,914 1.5615 0.00%
2023-10-30 0 0.080 0.080 0.083 0.080 0.086 890,000 72,460 0.0814 1.750 1.750 1.816 1.750 1.881 40,686 1.7810 -6.98%
2023-10-27 0 0.086 0.083 0.086 0.083 0.088 49,370,000 3,974,910 0.0805 1.881 1.816 1.881 1.816 1.925 2,256,914 1.7612 -3.37%
2023-10-26 0 0.089 0.084 0.089 0.083 0.093 4,310,000 375,480 0.0871 1.947 1.837 1.947 1.816 2.034 197,029 1.9057 3.49%
2023-10-25 0 0.086 0.080 0.086 0.074 0.094 89,640,000 7,062,180 0.0788 1.881 1.750 1.881 1.619 2.056 4,097,829 1.7234 17.81%
2023-10-24 0 0.073 0.072 0.075 0.062 0.076 81,930,000 5,671,540 0.0692 1.597 1.575 1.641 1.356 1.662 3,745,371 1.5143 5.80%
2023-10-20 0 0.069 0.069 0.070 0.067 0.072 81,580,000 5,638,910 0.0691 1.509 1.509 1.531 1.466 1.575 3,729,371 1.5120 -6.76%
2023-10-19 0 0.074 0.072 0.074 0.071 0.076 1,120,000 80,530 0.0719 1.619 1.575 1.619 1.553 1.662 51,200 1.5729 0.00%
2023-10-18 0 0.074 0.071 0.074 0.071 0.078 1,020,000 75,130 0.0737 1.619 1.553 1.619 1.553 1.706 46,629 1.6112 -3.90%
2023-10-17 0 0.077 0.073 0.077 0.071 0.077 1,270,000 91,430 0.0720 1.684 1.597 1.684 1.553 1.684 58,057 1.5748 5.48%
2023-10-16 0 0.073 0.071 0.073 0.071 0.076 220,000 15,780 0.0717 1.597 1.553 1.597 1.553 1.662 10,057 1.5690 -1.35%
2023-10-13 0 0.074 0.072 0.074 0.071 0.075 4,810,000 355,800 0.0740 1.619 1.575 1.619 1.553 1.641 219,886 1.6181 1.37%
2023-10-12 0 0.073 0.071 0.073 0.066 0.076 290,000 20,530 0.0708 1.597 1.553 1.597 1.444 1.662 13,257 1.5486 -1.35%
2023-10-11 0 0.074 0.074 0.075 0.069 0.079 1,690,000 119,940 0.0710 1.619 1.619 1.641 1.509 1.728 77,257 1.5525 -6.33%
2023-10-10 0 0.079 0.077 0.079 0.071 0.084 1,610,000 123,630 0.0768 1.728 1.684 1.728 1.553 1.837 73,600 1.6798 -5.95%
2023-10-09 0 0.084 0.075 0.084 0.075 0.084 60,000 4,750 0.0792 1.837 1.641 1.837 1.641 1.837 2,743 1.7318 2.44%
2023-10-06 0 0.082 0.076 0.082 0.074 0.085 300,000 24,880 0.0829 1.794 1.662 1.794 1.619 1.859 13,714 1.8142 7.89%
2023-10-05 0 0.076 0.069 0.079 - - 0 0 - 1.662 1.509 1.728 - - 0 - 0.00%
2023-10-04 0 0.076 0.067 0.077 0.066 0.076 740,000 54,830 0.0741 1.662 1.466 1.684 1.444 1.662 33,829 1.6208 1.33%
2023-10-03 0 0.075 0.076 0.079 0.075 0.076 400,000 30,340 0.0759 1.641 1.662 1.728 1.641 1.662 18,286 1.6592 -1.32%
2023-09-29 0 0.076 0.068 0.076 0.068 0.076 830,000 60,280 0.0726 1.662 1.488 1.662 1.488 1.662 37,943 1.5887 4.11%
2023-09-28 0 0.073 0.068 0.073 0.066 0.073 420,000 30,000 0.0714 1.597 1.488 1.597 1.444 1.597 19,200 1.5625 1.39%
2023-09-27 0 0.072 0.067 0.072 - - 0 0 - 1.575 1.466 1.575 - - 0 - -1.37%
2023-09-26 0 0.073 0.068 0.073 0.066 0.073 200,000 14,300 0.0715 1.597 1.488 1.597 1.444 1.597 9,143 1.5641 0.00%
2023-09-25 0 0.073 0.069 0.072 0.068 0.075 560,000 39,300 0.0702 1.597 1.509 1.575 1.488 1.641 25,600 1.5352 -2.67%
2023-09-22 0 0.075 0.069 0.075 0.064 0.077 180,000 13,490 0.0749 1.641 1.509 1.641 1.400 1.684 8,229 1.6394 2.74%
2023-09-21 0 0.073 0.068 0.073 0.072 0.075 220,000 16,230 0.0738 1.597 1.488 1.597 1.575 1.641 10,057 1.6138 0.00%
2023-09-20 0 0.073 0.070 0.073 0.063 0.073 920,000 64,320 0.0699 1.597 1.531 1.597 1.378 1.597 42,057 1.5293 0.00%
2023-09-19 0 0.073 0.071 0.075 0.067 0.073 220,000 16,000 0.0727 1.597 1.553 1.641 1.466 1.597 10,057 1.5909 0.00%
2023-09-18 0 0.073 0.072 0.073 0.064 0.074 480,000 34,370 0.0716 1.597 1.575 1.597 1.400 1.619 21,943 1.5663 0.00%
2023-09-15 0 0.073 0.065 0.074 0.060 0.073 4,410,000 291,990 0.0662 1.597 1.422 1.619 1.312 1.597 201,600 1.4484 0.00%
2023-09-14 0 0.073 0.072 0.073 0.071 0.073 930,000 67,870 0.0730 1.597 1.575 1.597 1.553 1.597 42,514 1.5964 0.00%
2023-09-13 0 0.073 0.071 0.073 0.071 0.073 180,000 13,120 0.0729 1.597 1.553 1.597 1.553 1.597 8,229 1.5944 0.00%
2023-09-12 0 0.073 0.071 0.073 0.071 0.073 990,000 71,190 0.0719 1.597 1.553 1.597 1.553 1.597 45,257 1.5730 -1.35%
2023-09-11 0 0.074 0.072 0.074 0.072 0.074 550,000 40,400 0.0735 1.619 1.575 1.619 1.575 1.619 25,143 1.6068 0.00%
2023-09-07 0 0.074 0.071 0.074 0.071 0.075 2,720,000 196,710 0.0723 1.619 1.553 1.619 1.553 1.641 124,343 1.5820 -2.63%
2023-09-06 0 0.076 0.075 0.076 0.073 0.076 390,000 29,120 0.0747 1.662 1.641 1.662 1.597 1.662 17,829 1.6333 0.00%
2023-09-05 0 0.076 0.072 0.076 0.071 0.079 6,260,000 457,590 0.0731 1.662 1.575 1.662 1.553 1.728 286,171 1.5990 5.56%
2023-09-04 0 0.072 0.071 0.072 0.071 0.083 5,610,000 428,650 0.0764 1.575 1.553 1.575 1.553 1.816 256,457 1.6714 -13.25%
2023-08-31 0 0.083 0.081 0.083 0.081 0.084 350,000 28,970 0.0828 1.816 1.772 1.816 1.772 1.837 16,000 1.8106 2.47%
2023-08-30 0 0.081 0.081 0.084 0.081 0.089 1,920,000 160,650 0.0837 1.772 1.772 1.837 1.772 1.947 87,771 1.8303 -2.41%
2023-08-29 0 0.083 0.081 0.084 0.081 0.084 1,450,000 119,020 0.0821 1.816 1.772 1.837 1.772 1.837 66,286 1.7956 -1.19%
2023-08-28 0 0.084 0.080 0.084 0.080 0.084 4,620,000 378,720 0.0820 1.837 1.750 1.837 1.750 1.837 211,200 1.7932 -1.18%
2023-08-25 0 0.085 0.082 0.085 0.083 0.085 1,250,000 104,630 0.0837 1.859 1.794 1.859 1.816 1.859 57,143 1.8310 1.19%
2023-08-24 0 0.084 0.083 0.084 0.082 0.085 1,040,000 86,690 0.0834 1.837 1.816 1.837 1.794 1.859 47,543 1.8234 1.20%
2023-08-23 0 0.083 0.081 0.083 0.081 0.090 3,790,000 317,140 0.0837 1.816 1.772 1.816 1.772 1.969 173,257 1.8305 -5.68%
2023-08-22 0 0.088 0.085 0.088 0.083 0.093 16,810,000 1,431,250 0.0851 1.925 1.859 1.925 1.816 2.034 768,457 1.8625 2.33%
2023-08-21 0 0.086 0.084 0.086 0.083 0.091 5,770,000 490,520 0.0850 1.881 1.837 1.881 1.816 1.991 263,771 1.8596 -5.49%
2023-08-18 0 0.091 0.090 0.091 0.084 0.091 3,150,000 279,180 0.0886 1.991 1.969 1.991 1.837 1.991 144,000 1.9388 8.33%
2023-08-17 0 0.084 0.084 0.086 0.082 0.090 4,760,000 403,620 0.0848 1.837 1.837 1.881 1.794 1.969 217,600 1.8549 -6.67%
2023-08-16 0 0.090 0.087 0.090 0.085 0.095 6,610,000 581,200 0.0879 1.969 1.903 1.969 1.859 2.078 302,171 1.9234 0.00%
2023-08-15 0 0.090 0.088 0.090 0.088 0.093 3,510,000 314,760 0.0897 1.969 1.925 1.969 1.925 2.034 160,457 1.9616 -4.26%
2023-08-14 0 0.094 0.090 0.094 0.088 0.095 2,750,000 248,410 0.0903 2.056 1.969 2.056 1.925 2.078 125,714 1.9760 3.30%
2023-08-11 0 0.091 0.091 0.093 0.090 0.097 11,580,000 1,067,810 0.0922 1.991 1.991 2.034 1.969 2.122 529,371 2.0171 -5.21%
2023-08-10 0 0.096 0.096 0.097 0.095 0.097 3,170,000 305,890 0.0965 2.100 2.100 2.122 2.078 2.122 144,914 2.1108 -1.03%
2023-08-09 0 0.097 0.096 0.097 0.096 0.098 960,000 92,840 0.0967 2.122 2.100 2.122 2.100 2.144 43,886 2.1155 0.00%
2023-08-08 0 0.097 0.096 0.097 0.096 0.098 4,080,000 393,580 0.0965 2.122 2.100 2.122 2.100 2.144 186,514 2.1102 -2.02%
2023-08-07 0 0.099 0.098 0.099 0.096 0.100 1,940,000 188,980 0.0974 2.166 2.144 2.166 2.100 2.188 88,686 2.1309 -1.00%
2023-08-04 0 0.100 0.100 0.101 0.097 0.102 13,970,000 1,374,390 0.0984 2.188 2.188 2.209 2.122 2.231 638,629 2.1521 2.04%
2023-08-03 0 0.098 0.097 0.100 0.094 0.100 4,690,000 454,790 0.0970 2.144 2.122 2.188 2.056 2.188 214,400 2.1212 2.08%
2023-08-02 0 0.096 0.096 0.099 0.096 0.105 12,640,000 1,241,420 0.0982 2.100 2.100 2.166 2.100 2.297 577,829 2.1484 -2.04%
2023-08-01 0 0.098 0.098 0.099 0.096 0.101 6,780,000 666,000 0.0982 2.144 2.144 2.166 2.100 2.209 309,943 2.1488 -2.00%
2023-07-31 0 0.100 0.099 0.100 0.097 0.103 4,540,000 451,010 0.0993 2.188 2.166 2.188 2.122 2.253 207,543 2.1731 1.01%
2023-07-28 0 0.099 0.099 0.100 0.096 0.104 4,940,000 488,040 0.0988 2.166 2.166 2.188 2.100 2.275 225,829 2.1611 -1.00%
2023-07-27 0 0.100 0.099 0.100 0.097 0.101 4,880,000 479,660 0.0983 2.188 2.166 2.188 2.122 2.209 223,086 2.1501 0.00%
2023-07-26 0 0.100 0.099 0.100 0.100 0.102 4,350,000 436,570 0.1004 2.188 2.166 2.188 2.188 2.231 198,857 2.1954 -0.99%
2023-07-25 0 0.101 0.101 0.103 0.101 0.110 13,700,000 1,403,240 0.1024 2.209 2.209 2.253 2.209 2.406 626,286 2.2406 -0.98%
2023-07-24 0 0.102 0.100 0.102 0.100 0.119 34,000,000 3,632,920 0.1069 2.231 2.188 2.231 2.188 2.603 1,554,286 2.3374 3.03%
2023-07-21 0 0.099 0.097 0.099 0.097 0.102 3,280,000 322,900 0.0984 2.166 2.122 2.166 2.122 2.231 149,943 2.1535 1.02%
2023-07-20 0 0.098 0.098 0.099 0.096 0.104 7,110,000 694,830 0.0977 2.144 2.144 2.166 2.100 2.275 325,029 2.1378 -2.00%
2023-07-19 0 0.100 0.098 0.100 0.095 0.103 6,700,000 660,200 0.0985 2.188 2.144 2.188 2.078 2.253 306,286 2.1555 2.04%
2023-07-18 0 0.098 0.098 0.102 0.093 0.107 9,270,000 924,840 0.0998 2.144 2.144 2.231 2.034 2.341 423,771 2.1824 -1.01%
2023-07-14 0 0.099 0.099 0.101 0.099 0.102 4,560,000 458,210 0.1005 2.166 2.166 2.209 2.166 2.231 208,457 2.1981 -1.00%
2023-07-13 0 0.100 0.100 0.101 0.100 0.107 9,690,000 977,220 0.1008 2.188 2.188 2.209 2.188 2.341 442,971 2.2061 -3.85%
2023-07-12 0 0.104 0.104 0.106 0.100 0.108 4,850,000 495,090 0.1021 2.275 2.275 2.319 2.188 2.363 221,714 2.2330 -0.95%
2023-07-11 0 0.105 0.103 0.104 0.100 0.115 25,030,000 2,656,690 0.1061 2.297 2.253 2.275 2.188 2.516 1,144,229 2.3218 5.00%
2023-07-10 0 0.100 0.099 0.100 0.100 0.124 16,530,000 1,724,790 0.1043 2.188 2.166 2.188 2.188 2.712 755,657 2.2825 -13.79%
2023-07-07 0 0.116 0.113 0.117 0.113 0.127 4,110,000 480,140 0.1168 2.537 2.472 2.559 2.472 2.778 187,886 2.5555 0.87%
2023-07-06 0 0.115 0.113 0.115 0.113 0.119 1,090,000 123,780 0.1136 2.516 2.472 2.516 2.472 2.603 49,829 2.4841 1.77%
2023-07-05 0 0.113 0.111 0.114 0.110 0.120 3,440,000 390,180 0.1134 2.472 2.428 2.494 2.406 2.625 157,257 2.4812 0.00%
2023-07-04 0 0.113 0.113 0.116 0.113 0.118 1,510,000 171,890 0.1138 2.472 2.472 2.537 2.472 2.581 69,029 2.4901 -2.59%
2023-07-03 0 0.116 0.111 0.116 0.110 0.119 5,460,000 613,190 0.1123 2.537 2.428 2.537 2.406 2.603 249,600 2.4567 -0.85%
2023-06-30 0 0.117 0.114 0.116 0.113 0.125 2,840,000 328,460 0.1157 2.559 2.494 2.537 2.472 2.734 129,829 2.5300 0.00%
2023-06-29 0 0.117 0.116 0.117 0.112 0.146 28,770,000 3,754,600 0.1305 2.559 2.537 2.559 2.450 3.194 1,315,200 2.8548 -1.68%
2023-06-28 0 0.119 0.113 0.119 0.113 0.129 9,100,000 1,058,220 0.1163 2.603 2.472 2.603 2.472 2.822 416,000 2.5438 -3.25%
2023-06-27 0 0.123 0.119 0.123 0.119 0.139 6,370,000 782,380 0.1228 2.691 2.603 2.691 2.603 3.041 291,200 2.6867 -6.11%
2023-06-26 0 0.131 0.128 0.135 0.127 0.150 5,210,000 682,790 0.1311 2.866 2.800 2.953 2.778 3.281 238,171 2.8668 -7.75%
2023-06-23 0 0.142 0.136 0.142 0.130 0.154 1,940,000 264,490 0.1363 3.106 2.975 3.106 2.844 3.369 88,686 2.9823 -1.39%
2023-06-21 0 0.144 0.140 0.146 0.128 0.154 1,960,000 274,650 0.1401 3.150 3.063 3.194 2.800 3.369 89,600 3.0653 -7.69%
2023-06-20 0 0.156 0.153 0.157 0.152 0.164 1,660,000 256,680 0.1546 3.413 3.347 3.434 3.325 3.588 75,886 3.3825 -3.70%
2023-06-19 0 0.162 0.162 0.165 0.162 0.167 460,000 75,000 0.1630 3.544 3.544 3.609 3.544 3.653 21,029 3.5666 -2.99%
2023-06-16 0 0.167 0.163 0.167 0.167 0.171 1,520,000 256,580 0.1688 3.653 3.566 3.653 3.653 3.741 69,486 3.6926 0.00%
2023-06-15 0 0.167 0.161 0.167 0.167 0.172 230,000 38,600 0.1678 3.653 3.522 3.653 3.653 3.763 10,514 3.6712 1.21%
2023-06-14 0 0.165 0.158 0.165 0.160 0.168 90,000 14,760 0.1640 3.609 3.456 3.609 3.500 3.675 4,114 3.5875 1.23%
2023-06-13 0 0.163 0.160 0.165 0.159 0.169 1,190,000 191,750 0.1611 3.566 3.500 3.609 3.478 3.697 54,400 3.5248 0.62%
2023-06-12 0 0.162 0.162 0.167 0.162 0.169 430,000 70,610 0.1642 3.544 3.544 3.653 3.544 3.697 19,657 3.5921 -3.57%
2023-06-09 0 0.168 0.162 0.168 0.162 0.168 1,130,000 188,480 0.1668 3.675 3.544 3.675 3.544 3.675 51,657 3.6487 0.00%
2023-06-08 0 0.168 0.162 0.168 0.160 0.184 5,030,000 857,480 0.1705 3.675 3.544 3.675 3.500 4.025 229,943 3.7291 0.60%
2023-06-07 0 0.167 0.165 0.167 0.163 0.176 5,240,000 876,510 0.1673 3.653 3.609 3.653 3.566 3.850 239,543 3.6591 -5.65%
2023-06-06 0 0.177 0.171 0.177 0.176 0.178 140,000 24,730 0.1766 3.872 3.741 3.872 3.850 3.894 6,400 3.8641 0.57%
2023-06-05 0 0.176 0.167 0.176 0.165 0.179 2,940,000 505,160 0.1718 3.850 3.653 3.850 3.609 3.916 134,400 3.7586 0.00%
2023-06-02 0 0.176 0.173 0.176 0.173 0.193 8,980,000 1,622,990 0.1807 3.850 3.784 3.850 3.784 4.222 410,514 3.9536 -1.12%
2023-06-01 0 0.178 0.175 0.178 0.163 0.185 21,100,000 3,698,860 0.1753 3.894 3.828 3.894 3.566 4.047 964,571 3.8347 9.20%
2023-05-31 0 0.163 0.159 0.163 0.159 0.167 610,000 98,630 0.1617 3.566 3.478 3.566 3.478 3.653 27,886 3.5369 -0.61%
2023-05-30 0 0.164 0.159 0.164 0.155 0.169 13,830,000 2,239,980 0.1620 3.588 3.478 3.588 3.391 3.697 632,229 3.5430 4.46%
2023-05-29 0 0.157 0.152 0.157 0.152 0.158 1,380,000 214,870 0.1557 3.434 3.325 3.434 3.325 3.456 63,086 3.4060 -0.63%
2023-05-25 0 0.158 0.152 0.158 0.152 0.160 2,210,000 344,320 0.1558 3.456 3.325 3.456 3.325 3.500 101,029 3.4081 -1.25%
2023-05-24 0 0.160 0.159 0.160 0.150 0.160 2,230,000 348,170 0.1561 3.500 3.478 3.500 3.281 3.500 101,943 3.4153 0.63%
2023-05-23 0 0.159 0.152 0.159 0.151 0.160 2,860,000 447,480 0.1565 3.478 3.325 3.478 3.303 3.500 130,743 3.4226 0.63%
2023-05-22 0 0.158 0.155 0.157 0.154 0.160 6,260,000 988,290 0.1579 3.456 3.391 3.434 3.369 3.500 286,171 3.4535 6.04%
2023-05-19 0 0.149 0.145 0.155 0.111 0.200 23,080,000 3,838,290 0.1663 3.259 3.172 3.391 2.428 4.375 1,055,086 3.6379 53.61%
2023-05-18 0 0.097 0.097 0.106 0.097 0.109 4,830,000 478,230 0.0990 2.122 2.122 2.319 2.122 2.384 220,800 2.1659 0.00%
2023-05-17 0 0.097 0.097 0.102 0.097 0.116 3,360,000 358,070 0.1066 2.122 2.122 2.231 2.122 2.537 153,600 2.3312 1.04%
2023-05-16 0 0.096 0.096 0.100 0.096 0.117 5,350,000 588,330 0.1100 2.100 2.100 2.188 2.100 2.559 244,571 2.4056 1.05%
2023-05-15 1 - - - - - 0 0 - 2.078 - - - - 0 - 0.00%
2023-05-12 0 0.095 0.095 0.108 0.095 0.109 1,940,000 194,700 0.1004 2.078 2.078 2.363 2.078 2.384 88,686 2.1954 -5.00%
2023-05-11 0 0.100 0.100 0.109 - - 0 0 - 2.188 2.188 2.384 - - 0 - 1.01%
2023-05-10 0 0.099 0.099 0.109 0.099 0.099 50,000 4,950 0.0990 2.166 2.166 2.384 2.166 2.166 2,286 2.1656 -1.98%
2023-05-09 0 0.101 0.101 0.109 0.101 0.101 20,000 2,020 0.1010 2.209 2.209 2.384 2.209 2.209 914 2.2094 1.00%
2023-05-08 0 0.100 0.100 0.107 0.100 0.102 230,000 23,350 0.1015 2.188 2.188 2.341 2.188 2.231 10,514 2.2208 -3.85%
2023-05-05 0 0.104 0.104 0.113 0.102 0.104 1,170,000 120,070 0.1026 2.275 2.275 2.472 2.231 2.275 53,486 2.2449 0.97%
2023-05-04 0 0.103 0.103 0.110 0.103 0.106 2,680,000 283,170 0.1057 2.253 2.253 2.406 2.253 2.319 122,514 2.3113 -2.83%
2023-05-03 0 0.106 0.106 0.114 0.106 0.106 22,910,000 2,428,460 0.1060 2.319 2.319 2.494 2.319 2.319 1,047,314 2.3188 1.92%
2023-05-02 0 0.104 0.104 0.114 0.104 0.104 40,000 4,250 0.1063 2.275 2.275 2.494 2.275 2.275 1,829 2.3242 0.00%
2023-04-28 0 0.104 0.103 0.105 0.102 0.107 1,590,000 163,390 0.1028 2.275 2.253 2.297 2.231 2.341 72,686 2.2479 -0.95%
2023-04-27 0 0.105 0.104 0.109 0.104 0.109 1,900,000 200,480 0.1055 2.297 2.275 2.384 2.275 2.384 86,857 2.3082 0.00%
2023-04-26 0 0.105 0.103 0.110 0.093 0.105 170,000 17,480 0.1028 2.297 2.253 2.406 2.034 2.297 7,771 2.2493 0.96%
2023-04-25 0 0.104 0.102 0.104 0.099 0.105 4,140,000 415,680 0.1004 2.275 2.231 2.275 2.166 2.297 189,257 2.1964 -0.95%
2023-04-24 0 0.105 0.102 0.105 0.097 0.116 9,730,000 1,001,990 0.1030 2.297 2.231 2.297 2.122 2.537 444,800 2.2527 -0.94%
2023-04-21 0 0.106 0.106 0.115 0.105 0.120 2,950,000 329,720 0.1118 2.319 2.319 2.516 2.297 2.625 134,857 2.4450 6.00%
2023-04-20 0 0.100 0.100 0.108 0.100 0.127 4,080,000 460,750 0.1129 2.188 2.188 2.363 2.188 2.778 186,514 2.4703 -21.26%
2023-04-19 0 0.127 0.127 0.134 0.125 0.132 2,760,000 360,190 0.1305 2.778 2.778 2.931 2.734 2.887 126,171 2.8548 -2.31%
2023-04-18 0 0.130 0.130 0.136 0.130 0.140 2,980,000 403,180 0.1353 2.844 2.844 2.975 2.844 3.063 136,229 2.9596 -3.70%
2023-04-17 0 0.135 0.135 0.140 0.133 0.148 2,130,000 290,340 0.1363 2.953 2.953 3.063 2.909 3.238 97,371 2.9818 2.27%
2023-04-14 0 0.132 0.132 0.133 0.132 0.133 290,000 38,560 0.1330 2.887 2.887 2.909 2.887 2.909 13,257 2.9086 -0.75%
2023-04-13 0 0.133 0.133 0.134 0.133 0.134 440,000 58,730 0.1335 2.909 2.909 2.931 2.909 2.931 20,114 2.9198 0.00%
2023-04-12 0 0.133 0.133 0.135 0.133 0.135 270,000 36,150 0.1339 2.909 2.909 2.953 2.909 2.953 12,343 2.9288 -1.48%
2023-04-11 0 0.135 0.135 0.136 0.133 0.136 550,000 74,260 0.1350 2.953 2.953 2.975 2.909 2.975 25,143 2.9535 -2.88%
2023-04-06 0 0.139 0.139 0.144 0.139 0.139 620,000 86,180 0.1390 3.041 3.041 3.150 3.041 3.041 28,343 3.0406 -0.71%
2023-04-04 0 0.140 0.138 0.140 0.139 0.142 150,000 21,070 0.1405 3.063 3.019 3.063 3.041 3.106 6,857 3.0727 -2.78%
2023-04-03 0 0.144 0.142 0.148 - - 0 0 - 3.150 3.106 3.238 - - 0 - 0.00%
2023-03-31 0 0.144 0.135 0.145 0.144 0.144 10,000 1,440 0.1440 3.150 2.953 3.172 3.150 3.150 457 3.1500 7.46%
2023-03-30 0 0.134 0.128 0.145 0.120 0.143 2,210,000 291,550 0.1319 2.931 2.800 3.172 2.625 3.128 101,029 2.8858 -6.29%
2023-03-29 0 0.143 0.142 0.145 0.131 0.147 3,840,000 553,920 0.1443 3.128 3.106 3.172 2.866 3.216 175,543 3.1555 -0.69%
2023-03-28 0 0.144 0.134 0.147 0.144 0.144 130,000 18,720 0.1440 3.150 2.931 3.216 3.150 3.150 5,943 3.1500 0.00%
2023-03-27 0 0.144 0.136 0.144 0.144 0.145 40,000 5,770 0.1443 3.150 2.975 3.150 3.150 3.172 1,829 3.1555 -0.69%
2023-03-24 0 0.145 0.136 0.145 0.145 0.145 30,000 4,350 0.1450 3.172 2.975 3.172 3.172 3.172 1,371 3.1719 0.00%
2023-03-23 0 0.145 0.134 0.145 0.145 0.148 30,000 4,380 0.1460 3.172 2.931 3.172 3.172 3.238 1,371 3.1938 6.62%
2023-03-22 0 0.136 0.132 0.146 - - 0 0 - 2.975 2.887 3.194 - - 0 - 0.00%
2023-03-21 0 0.136 0.132 0.148 0.136 0.136 40,000 5,440 0.1360 2.975 2.887 3.238 2.975 2.975 1,829 2.9750 0.00%
2023-03-20 0 0.136 0.136 0.146 0.133 0.133 100,000 13,300 0.1330 2.975 2.975 3.194 2.909 2.909 4,571 2.9094 -6.21%
2023-03-17 0 0.145 0.140 0.145 0.138 0.145 1,380,000 193,240 0.1400 3.172 3.063 3.172 3.019 3.172 63,086 3.0631 5.84%
2023-03-16 0 0.137 0.137 0.139 0.129 0.139 590,000 80,400 0.1363 2.997 2.997 3.041 2.822 3.041 26,971 2.9809 6.20%
2023-03-15 0 0.129 0.129 0.135 0.129 0.131 1,030,000 133,650 0.1298 2.822 2.822 2.953 2.822 2.866 47,086 2.8384 -6.52%
2023-03-14 0 0.138 0.128 0.138 0.125 0.140 1,220,000 164,050 0.1345 3.019 2.800 3.019 2.734 3.063 55,771 2.9415 2.99%
2023-03-13 0 0.134 0.121 0.139 0.121 0.138 90,000 11,970 0.1330 2.931 2.647 3.041 2.647 3.019 4,114 2.9094 10.74%
2023-03-10 0 0.121 0.116 0.144 - - 0 0 - 2.647 2.537 3.150 - - 0 - 0.00%
2023-03-09 0 0.121 0.121 0.130 0.115 0.127 780,000 93,810 0.1203 2.647 2.647 2.844 2.516 2.778 35,657 2.6309 -8.33%
2023-03-08 0 0.132 0.125 0.139 0.125 0.140 1,060,000 142,230 0.1342 2.887 2.734 3.041 2.734 3.063 48,457 2.9352 -5.71%
2023-03-07 0 0.140 0.138 0.140 0.138 0.143 610,000 85,290 0.1398 3.063 3.019 3.063 3.019 3.128 27,886 3.0586 -1.41%
2023-03-06 0 0.142 0.142 0.143 0.132 0.145 1,130,000 158,030 0.1398 3.106 3.106 3.128 2.887 3.172 51,657 3.0592 4.41%
2023-03-03 0 0.136 0.130 0.140 0.136 0.136 460,000 62,560 0.1360 2.975 2.844 3.063 2.975 2.975 21,029 2.9750 -2.86%
2023-03-02 0 0.140 0.132 0.140 0.139 0.140 460,000 64,150 0.1395 3.063 2.887 3.063 3.041 3.063 21,029 3.0506 9.37%
2023-03-01 0 0.128 0.124 0.130 0.120 0.142 750,000 97,930 0.1306 2.800 2.712 2.844 2.625 3.106 34,286 2.8563 14.29%
2023-02-28 0 0.112 0.112 0.129 0.111 0.129 110,000 12,490 0.1135 2.450 2.450 2.822 2.428 2.822 5,029 2.4838 -6.67%
2023-02-27 0 0.120 0.109 0.130 - - 0 0 - 2.625 2.384 2.844 - - 0 - 0.00%
2023-02-24 0 0.120 0.116 0.130 0.114 0.120 170,000 20,340 0.1196 2.625 2.537 2.844 2.494 2.625 7,771 2.6173 6.19%
2023-02-23 0 0.113 0.113 0.139 0.112 0.112 40,000 4,480 0.1120 2.472 2.472 3.041 2.450 2.450 1,829 2.4500 -1.74%
2023-02-22 0 0.115 0.113 0.115 0.115 0.116 300,000 34,570 0.1152 2.516 2.472 2.516 2.516 2.537 13,714 2.5207 -1.71%
2023-02-21 0 0.117 0.117 0.120 0.117 0.117 90,000 10,530 0.1170 2.559 2.559 2.625 2.559 2.559 4,114 2.5594 0.00%
2023-02-20 0 0.117 0.115 0.139 0.110 0.118 570,000 63,970 0.1122 2.559 2.516 3.041 2.406 2.581 26,057 2.4550 -1.68%
2023-02-17 0 0.119 0.119 0.130 0.119 0.130 440,000 54,710 0.1243 2.603 2.603 2.844 2.603 2.844 20,114 2.7200 -0.83%
2023-02-16 0 0.120 0.120 0.126 0.113 0.133 3,060,000 371,160 0.1213 2.625 2.625 2.756 2.472 2.909 139,886 2.6533 16.50%
2023-02-15 0 0.103 0.103 0.113 0.102 0.105 70,000 7,300 0.1043 2.253 2.253 2.472 2.231 2.297 3,200 2.2813 -1.90%
2023-02-14 0 0.105 0.105 0.108 0.105 0.105 10,000 1,050 0.1050 2.297 2.297 2.363 2.297 2.297 457 2.2969 -2.78%
2023-02-13 0 0.108 0.108 0.114 0.107 0.109 80,000 8,650 0.1081 2.363 2.363 2.494 2.341 2.384 3,657 2.3652 -7.69%
2023-02-10 0 0.117 0.103 0.121 - - 0 0 - 2.559 2.253 2.647 - - 0 - 0.00%
2023-02-09 0 0.117 0.112 0.127 0.108 0.120 1,310,000 151,560 0.1157 2.559 2.450 2.778 2.363 2.625 59,886 2.5308 12.50%
2023-02-08 0 0.104 0.103 0.108 0.100 0.105 340,000 35,410 0.1041 2.275 2.253 2.363 2.188 2.297 15,543 2.2782 2.97%
2023-02-07 0 0.101 0.101 0.114 0.099 0.101 150,000 14,980 0.0999 2.209 2.209 2.494 2.166 2.209 6,857 2.1846 1.00%
2023-02-06 0 0.100 0.100 0.115 0.098 0.100 100,000 9,970 0.0997 2.188 2.188 2.516 2.144 2.188 4,571 2.1809 0.00%
2023-02-03 0 0.100 0.100 0.111 0.099 0.103 100,000 10,020 0.1002 2.188 2.188 2.428 2.166 2.253 4,571 2.1919 -3.85%
2023-02-02 0 0.104 0.099 0.104 0.098 0.105 200,000 20,390 0.1020 2.275 2.166 2.275 2.144 2.297 9,143 2.2302 1.96%
2023-02-01 0 0.102 0.101 0.108 0.091 0.110 280,000 28,000 0.1000 2.231 2.209 2.363 1.991 2.406 12,800 2.1875 2.00%
2023-01-31 0 0.100 0.104 0.107 0.098 0.114 210,000 21,090 0.1004 2.188 2.275 2.341 2.144 2.494 9,600 2.1969 -1.96%
2023-01-30 0 0.102 0.102 0.107 0.100 0.110 900,000 94,250 0.1047 2.231 2.231 2.341 2.188 2.406 41,143 2.2908 -7.27%
2023-01-27 0 0.110 0.110 0.118 0.110 0.119 950,000 106,590 0.1122 2.406 2.406 2.581 2.406 2.603 43,429 2.4544 0.92%
2023-01-26 0 0.109 0.110 0.119 0.100 0.136 4,580,000 507,180 0.1107 2.384 2.406 2.603 2.188 2.975 209,371 2.4224 -19.26%
2023-01-20 0 0.135 0.135 0.140 0.111 0.170 419,910,000 29,118,170 0.0693 2.953 2.953 3.063 2.428 3.719 19,195,886 1.5169 31.07%
2023-01-19 0 0.103 0.100 0.114 - - 0 0 - 2.253 2.188 2.494 - - 0 - 0.00%
2023-01-18 0 0.103 0.102 0.110 0.101 0.115 270,000 29,200 0.1081 2.253 2.231 2.406 2.209 2.516 12,343 2.3657 3.00%
2023-01-17 0 0.100 0.100 0.109 - - 10,000 1,050 0.1050 2.188 2.188 2.384 - - 457 2.2969 3.09%
2023-01-16 0 0.097 0.092 0.105 0.097 0.097 110,000 10,670 0.0970 2.122 2.013 2.297 2.122 2.122 5,029 2.1219 -1.02%
2023-01-13 0 0.098 0.096 0.105 - - 0 0 - 2.144 2.100 2.297 - - 0 - 0.00%
2023-01-12 0 0.098 0.098 0.105 0.096 0.100 780,000 77,900 0.0999 2.144 2.144 2.297 2.100 2.188 35,657 2.1847 -2.00%
2023-01-11 0 0.100 0.096 0.100 0.100 0.100 10,000 1,000 0.1000 2.188 2.100 2.188 2.188 2.188 457 2.1875 0.00%
2023-01-10 0 0.100 0.096 0.105 - - 0 0 - 2.188 2.100 2.297 - - 0 - 0.00%
2023-01-09 0 0.100 0.100 0.105 0.100 0.100 90,000 9,000 0.1000 2.188 2.188 2.297 2.188 2.188 4,114 2.1875 0.00%
2023-01-06 0 0.100 0.093 0.104 - - 0 0 - 2.188 2.034 2.275 - - 0 - 0.00%
2023-01-05 0 0.100 0.092 0.100 - - 0 0 - 2.188 2.013 2.188 - - 0 - 0.00%
2023-01-04 0 0.100 0.093 0.100 0.099 0.100 20,000 1,990 0.0995 2.188 2.034 2.188 2.166 2.188 914 2.1766 0.00%
2023-01-03 0 0.100 0.092 0.101 - - 0 0 - 2.188 2.013 2.209 - - 0 - 0.00%
2022-12-30 0 0.100 0.093 0.104 - - 0 0 - 2.188 2.034 2.275 - - 0 - 0.00%
2022-12-29 0 0.100 0.095 0.105 - - 0 0 - 2.188 2.078 2.297 - - 0 - 0.00%
2022-12-28 0 0.100 0.093 0.105 - - 0 0 - 2.188 2.034 2.297 - - 0 - 0.00%
2022-12-23 0 0.100 0.092 0.104 - - 0 0 - 2.188 2.013 2.275 - - 0 - 0.00%
2022-12-22 0 0.100 0.092 0.100 0.100 0.103 170,000 17,190 0.1011 2.188 2.013 2.188 2.188 2.253 7,771 2.2119 0.00%
2022-12-21 0 0.100 0.100 0.109 0.096 0.107 160,000 16,280 0.1018 2.188 2.188 2.384 2.100 2.341 7,314 2.2258 0.00%
2022-12-20 0 0.100 0.100 0.106 0.100 0.102 160,000 16,090 0.1006 2.188 2.188 2.319 2.188 2.231 7,314 2.1998 0.00%
2022-12-19 0 0.100 0.100 0.106 0.100 0.107 510,000 51,860 0.1017 2.188 2.188 2.319 2.188 2.341 23,314 2.2244 -3.85%
2022-12-16 0 0.104 0.101 0.104 0.100 0.109 180,000 18,550 0.1031 2.275 2.209 2.275 2.188 2.384 8,229 2.2543 -5.45%
2022-12-15 0 0.110 0.101 0.110 0.102 0.110 200,000 21,470 0.1074 2.406 2.209 2.406 2.231 2.406 9,143 2.3483 10.00%
2022-12-14 0 0.100 0.099 0.109 0.098 0.108 160,000 16,690 0.1043 2.188 2.166 2.384 2.144 2.363 7,314 2.2818 0.00%
2022-12-13 0 0.100 0.100 0.110 0.100 0.103 160,000 16,220 0.1014 2.188 2.188 2.406 2.188 2.253 7,314 2.2176 -2.91%
2022-12-12 0 0.103 0.103 0.108 0.102 0.108 350,000 36,650 0.1047 2.253 2.253 2.363 2.231 2.363 16,000 2.2906 -4.63%
2022-12-09 0 0.108 0.106 0.115 0.108 0.109 140,000 15,130 0.1081 2.363 2.319 2.516 2.363 2.384 6,400 2.3641 0.00%
2022-12-08 0 0.108 0.108 0.112 - - 0 0 - 2.363 2.363 2.450 - - 0 - 1.89%
2022-12-07 0 0.106 0.106 0.111 0.106 0.109 110,000 11,770 0.1070 2.319 2.319 2.428 2.319 2.384 5,029 2.3406 -9.40%
2022-12-06 0 0.117 0.108 0.117 - - 0 0 - 2.559 2.363 2.559 - - 0 - -2.50%
2022-12-05 0 0.120 0.111 0.121 - - 0 0 - 2.625 2.428 2.647 - - 0 - 0.00%
2022-12-02 0 0.120 0.110 0.120 - - 0 0 - 2.625 2.406 2.625 - - 0 - -0.83%
2022-12-01 0 0.121 0.108 0.121 0.122 0.122 10,000 1,220 0.1220 2.647 2.363 2.647 2.669 2.669 457 2.6688 5.22%
2022-11-30 0 0.115 0.106 0.122 - - 0 0 - 2.516 2.319 2.669 - - 0 - 0.00%
2022-11-29 0 0.115 0.114 0.122 - - 90,000 10,260 0.1140 2.516 2.494 2.669 - - 4,114 2.4938 0.00%
2022-11-28 0 0.115 0.106 0.115 - - 0 0 - 2.516 2.319 2.516 - - 0 - 0.00%
2022-11-25 0 0.115 0.110 0.119 - - 0 0 - 2.516 2.406 2.603 - - 0 - 0.00%
2022-11-24 0 0.115 0.104 0.119 - - 0 0 - 2.516 2.275 2.603 - - 0 - 0.00%
2022-11-23 0 0.115 0.115 0.119 0.113 0.115 60,000 6,780 0.1130 2.516 2.516 2.603 2.472 2.516 2,743 2.4719 -4.96%
2022-11-22 0 0.121 0.113 0.121 0.121 0.121 70,000 8,470 0.1210 2.647 2.472 2.647 2.647 2.647 3,200 2.6469 0.00%
2022-11-21 0 0.121 0.114 0.121 - - 0 0 - 2.647 2.494 2.647 - - 0 - 0.00%
2022-11-18 0 0.121 0.115 0.121 0.113 0.123 70,000 8,020 0.1146 2.647 2.516 2.647 2.472 2.691 3,200 2.5063 1.68%
2022-11-17 0 0.119 0.112 0.124 - - 0 0 - 2.603 2.450 2.712 - - 0 - 0.00%
2022-11-16 0 0.119 0.116 0.124 0.119 0.119 20,000 2,380 0.1190 2.603 2.537 2.712 2.603 2.603 914 2.6031 -5.56%
2022-11-15 0 0.126 0.119 0.120 0.119 0.126 50,000 6,020 0.1204 2.756 2.603 2.625 2.603 2.756 2,286 2.6338 -2.33%
2022-11-14 0 0.129 0.119 0.129 0.129 0.129 10,000 1,290 0.1290 2.822 2.603 2.822 2.822 2.822 457 2.8219 -0.77%
2022-11-11 0 0.130 0.119 0.130 0.130 0.130 170,000 22,100 0.1300 2.844 2.603 2.844 2.844 2.844 7,771 2.8438 4.00%
2022-11-10 0 0.125 0.120 0.125 - - 0 0 - 2.734 2.625 2.734 - - 0 - -3.10%
2022-11-09 0 0.129 0.121 0.129 0.121 0.129 20,000 2,500 0.1250 2.822 2.647 2.822 2.647 2.822 914 2.7344 3.20%
2022-11-08 0 0.125 0.120 0.130 0.122 0.126 570,000 71,130 0.1248 2.734 2.625 2.844 2.669 2.756 26,057 2.7298 5.04%
2022-11-07 0 0.119 0.117 0.119 0.117 0.130 590,000 74,220 0.1258 2.603 2.559 2.603 2.559 2.844 26,971 2.7518 -10.53%
2022-11-04 0 0.133 0.118 0.133 0.133 0.133 20,000 2,660 0.1330 2.909 2.581 2.909 2.909 2.909 914 2.9094 3.10%
2022-11-03 0 0.129 0.129 0.130 0.115 0.135 210,000 25,100 0.1195 2.822 2.822 2.844 2.516 2.953 9,600 2.6146 0.78%
2022-11-02 0 0.128 0.128 0.129 0.128 0.128 10,000 1,280 0.1280 2.800 2.800 2.822 2.800 2.800 457 2.8000 0.00%
2022-11-01 0 0.128 0.116 0.128 - - 0 0 - 2.800 2.537 2.800 - - 0 - 0.00%
2022-10-31 0 0.128 0.116 0.128 - - 0 0 - 2.800 2.537 2.800 - - 0 - 0.00%
2022-10-28 0 0.128 0.116 0.128 0.126 0.128 110,000 13,880 0.1262 2.800 2.537 2.800 2.756 2.800 5,029 2.7602 -0.78%
2022-10-27 0 0.129 0.119 0.129 0.117 0.145 160,000 19,770 0.1236 2.822 2.603 2.822 2.559 3.172 7,314 2.7029 0.00%
2022-10-26 0 0.129 0.119 0.129 - - 0 0 - 2.822 2.603 2.822 - - 0 - 0.00%
2022-10-25 0 0.129 0.122 0.129 0.121 0.133 120,000 15,230 0.1269 2.822 2.669 2.822 2.647 2.909 5,486 2.7763 -5.15%
2022-10-24 0 0.136 0.119 0.136 0.114 0.136 1,860,000 234,670 0.1262 2.975 2.603 2.975 2.494 2.975 85,029 2.7599 19.30%
2022-10-21 0 0.114 0.115 0.124 0.114 0.124 190,000 21,850 0.1150 2.494 2.516 2.712 2.494 2.712 8,686 2.5156 -3.39%
2022-10-20 0 0.118 0.118 0.123 0.115 0.120 580,000 68,740 0.1185 2.581 2.581 2.691 2.516 2.625 26,514 2.5926 -4.84%
2022-10-19 0 0.124 0.116 0.124 - - 0 0 - 2.712 2.537 2.712 - - 0 - 0.00%
2022-10-18 0 0.124 0.120 0.124 - - 0 0 - 2.712 2.625 2.712 - - 0 - -0.80%
2022-10-17 0 0.125 0.120 0.125 0.121 0.126 750,000 92,700 0.1236 2.734 2.625 2.734 2.647 2.756 34,286 2.7038 0.00%
2022-10-14 0 0.125 0.116 0.128 0.125 0.125 100,000 12,500 0.1250 2.734 2.537 2.800 2.734 2.734 4,571 2.7344 0.00%
2022-10-13 0 0.125 0.118 0.125 0.115 0.125 550,000 66,990 0.1218 2.734 2.581 2.734 2.516 2.734 25,143 2.6644 -3.85%
2022-10-12 0 0.130 0.120 0.130 - - 0 0 - 2.844 2.625 2.844 - - 0 - 0.00%
2022-10-11 0 0.130 0.120 0.130 - - 0 0 - 2.844 2.625 2.844 - - 0 - 0.00%
2022-10-10 0 0.130 0.118 0.130 0.112 0.132 110,000 14,240 0.1295 2.844 2.581 2.844 2.450 2.887 5,029 2.8318 -1.52%
2022-10-07 0 0.132 0.116 0.132 - - 0 0 - 2.887 2.537 2.887 - - 0 - 0.00%
2022-10-06 0 0.132 0.120 0.132 0.120 0.132 590,000 75,160 0.1274 2.887 2.625 2.887 2.625 2.887 26,971 2.7867 6.45%
2022-10-05 0 0.124 0.112 0.128 0.123 0.125 1,250,000 155,050 0.1240 2.712 2.450 2.800 2.691 2.734 57,143 2.7134 0.81%
2022-10-03 0 0.123 0.109 0.123 0.107 0.123 30,000 3,490 0.1163 2.691 2.384 2.691 2.341 2.691 1,371 2.5448 3.36%
2022-09-30 0 0.119 0.108 0.119 0.119 0.119 10,000 1,190 0.1190 2.603 2.363 2.603 2.603 2.603 457 2.6031 3.48%
2022-09-29 0 0.115 0.108 0.120 - - 0 0 - 2.516 2.363 2.625 - - 0 - 0.00%
2022-09-28 0 0.115 0.115 0.120 0.115 0.118 640,000 73,840 0.1154 2.516 2.516 2.625 2.516 2.581 29,257 2.5238 -1.71%
2022-09-27 0 0.117 0.117 0.120 - - 0 0 - 2.559 2.559 2.625 - - 0 - 0.86%
2022-09-26 0 0.116 0.116 0.123 0.115 0.119 20,000 2,340 0.1170 2.537 2.537 2.691 2.516 2.603 914 2.5594 3.57%
2022-09-23 0 0.112 0.111 0.121 0.112 0.120 420,000 50,220 0.1196 2.450 2.428 2.647 2.450 2.625 19,200 2.6156 1.82%
2022-09-22 0 0.110 0.110 0.119 0.110 0.110 160,000 17,600 0.1100 2.406 2.406 2.603 2.406 2.406 7,314 2.4063 0.92%
2022-09-21 0 0.109 0.109 0.119 - - 0 0 - 2.384 2.384 2.603 - - 0 - 0.00%
2022-09-20 0 0.109 0.109 0.119 0.106 0.113 110,000 12,360 0.1124 2.384 2.384 2.603 2.319 2.472 5,029 2.4580 -3.54%
2022-09-19 0 0.113 0.111 0.119 0.107 0.115 510,000 58,170 0.1141 2.472 2.428 2.603 2.341 2.516 23,314 2.4950 -8.87%
2022-09-16 0 0.124 0.106 0.124 0.105 0.124 40,000 4,770 0.1193 2.712 2.319 2.712 2.297 2.712 1,829 2.6086 14.81%
2022-09-15 0 0.108 0.105 0.120 0.108 0.115 90,000 10,280 0.1142 2.363 2.297 2.625 2.363 2.516 4,114 2.4986 0.00%
2022-09-14 0 0.108 0.108 0.119 0.107 0.110 70,000 7,670 0.1096 2.363 2.363 2.603 2.341 2.406 3,200 2.3969 -10.74%
2022-09-13 0 0.121 0.108 0.121 - - 0 0 - 2.647 2.363 2.647 - - 0 - -1.63%
2022-09-09 0 0.123 0.115 0.123 0.115 0.123 30,000 3,610 0.1203 2.691 2.516 2.691 2.516 2.691 1,371 2.6323 1.65%
2022-09-08 0 0.121 0.108 0.121 - - 0 0 - 2.647 2.363 2.647 - - 0 - -0.82%
2022-09-07 0 0.122 0.112 0.123 0.110 0.122 170,000 19,570 0.1151 2.669 2.450 2.691 2.406 2.669 7,771 2.5182 1.67%
2022-09-06 0 0.120 0.111 0.120 - - 0 0 - 2.625 2.428 2.625 - - 0 - -2.44%
2022-09-05 0 0.123 0.107 0.123 0.123 0.123 30,000 3,690 0.1230 2.691 2.341 2.691 2.691 2.691 1,371 2.6906 4.24%
2022-09-02 0 0.118 0.118 0.120 0.103 0.120 380,000 44,480 0.1171 2.581 2.581 2.625 2.253 2.625 17,371 2.5605 1.72%
2022-09-01 0 0.116 0.102 0.116 - - 0 0 - 2.537 2.231 2.537 - - 0 - 0.00%
2022-08-31 0 0.116 0.102 0.116 - - 0 0 - 2.537 2.231 2.537 - - 0 - 0.00%
2022-08-30 0 0.116 0.105 0.116 0.113 0.116 510,000 57,660 0.1131 2.537 2.297 2.537 2.472 2.537 23,314 2.4732 0.87%
2022-08-29 0 0.115 0.101 0.115 0.115 0.115 10,000 1,150 0.1150 2.516 2.209 2.516 2.516 2.516 457 2.5156 9.52%
2022-08-26 0 0.105 0.101 0.116 0.105 0.105 180,000 18,900 0.1050 2.297 2.209 2.537 2.297 2.297 8,229 2.2969 0.00%
2022-08-25 0 0.105 0.101 0.106 0.105 0.105 70,000 7,350 0.1050 2.297 2.209 2.319 2.297 2.297 3,200 2.2969 -1.87%
2022-08-24 0 0.107 0.103 0.107 0.110 0.110 30,000 3,300 0.1100 2.341 2.253 2.341 2.406 2.406 1,371 2.4063 -3.60%
2022-08-23 0 0.111 0.102 0.111 - - 0 0 - 2.428 2.231 2.428 - - 0 - -0.89%
2022-08-22 0 0.112 0.104 0.112 0.112 0.112 10,000 1,120 0.1120 2.450 2.275 2.450 2.450 2.450 457 2.4500 7.69%
2022-08-19 0 0.104 0.101 0.111 0.104 0.111 280,000 29,190 0.1043 2.275 2.209 2.428 2.275 2.428 12,800 2.2805 -0.95%
2022-08-18 0 0.105 0.101 0.112 0.101 0.109 320,000 33,240 0.1039 2.297 2.209 2.450 2.209 2.384 14,629 2.2723 -0.94%
2022-08-17 0 0.106 0.100 0.106 0.105 0.106 160,000 16,810 0.1051 2.319 2.188 2.319 2.297 2.319 7,314 2.2982 0.95%
2022-08-16 0 0.105 0.100 0.105 0.104 0.105 210,000 22,000 0.1048 2.297 2.188 2.297 2.275 2.297 9,600 2.2917 5.00%
2022-08-15 0 0.100 0.099 0.100 0.100 0.100 530,000 53,000 0.1000 2.188 2.166 2.188 2.188 2.188 24,229 2.1875 -4.76%
2022-08-12 0 0.105 0.099 0.105 0.099 0.105 1,080,000 108,360 0.1003 2.297 2.166 2.297 2.166 2.297 49,371 2.1948 5.00%
2022-08-11 0 0.100 0.099 0.100 0.099 0.100 640,000 63,990 0.1000 2.188 2.166 2.188 2.166 2.188 29,257 2.1872 -2.91%
2022-08-10 0 0.103 0.099 0.103 0.097 0.105 1,240,000 123,680 0.0997 2.253 2.166 2.253 2.122 2.297 56,686 2.1819 -1.90%
2022-08-09 0 0.105 0.099 0.108 0.100 0.105 700,000 70,050 0.1001 2.297 2.166 2.363 2.188 2.297 32,000 2.1891 5.00%
2022-08-08 0 0.100 0.100 0.108 0.100 0.100 1,070,000 107,000 0.1000 2.188 2.188 2.363 2.188 2.188 48,914 2.1875 0.00%
2022-08-05 0 0.100 0.099 0.100 0.099 0.105 1,980,000 199,040 0.1005 2.188 2.166 2.188 2.166 2.297 90,514 2.1990 -2.91%
2022-08-04 0 0.103 0.100 0.105 0.100 0.103 610,000 61,870 0.1014 2.253 2.188 2.297 2.188 2.253 27,886 2.2187 0.98%
2022-08-03 0 0.102 0.099 0.102 0.102 0.102 100,000 10,200 0.1020 2.231 2.166 2.231 2.231 2.231 4,571 2.2313 0.99%
2022-08-02 0 0.101 0.099 0.101 0.099 0.102 720,000 72,180 0.1003 2.209 2.166 2.209 2.166 2.231 32,914 2.1930 1.00%
2022-08-01 0 0.100 0.099 0.100 0.100 0.100 40,000 4,000 0.1000 2.188 2.166 2.188 2.188 2.188 1,829 2.1875 -2.91%
2022-07-29 0 0.103 0.099 0.103 0.105 0.105 10,000 1,050 0.1050 2.253 2.166 2.253 2.297 2.297 457 2.2969 0.98%
2022-07-28 0 0.102 0.099 0.102 0.100 0.102 430,000 43,100 0.1002 2.231 2.166 2.231 2.188 2.231 19,657 2.1926 -1.92%
2022-07-27 0 0.104 0.099 0.104 0.100 0.105 420,000 43,780 0.1042 2.275 2.166 2.275 2.188 2.297 19,200 2.2802 0.00%
2022-07-26 0 0.104 0.100 0.104 0.104 0.104 30,000 3,120 0.1040 2.275 2.188 2.275 2.275 2.275 1,371 2.2750 4.00%
2022-07-25 0 0.100 0.099 0.100 0.099 0.100 680,000 67,990 0.1000 2.188 2.166 2.188 2.166 2.188 31,086 2.1872 0.00%
2022-07-22 0 0.100 0.099 0.100 - - 0 0 - 2.188 2.166 2.188 - - 0 - -2.91%
2022-07-21 0 0.103 0.099 0.103 0.099 0.103 1,760,000 178,780 0.1016 2.253 2.166 2.253 2.166 2.253 80,457 2.2221 -1.90%
2022-07-20 0 0.105 0.100 0.105 0.100 0.109 390,000 40,200 0.1031 2.297 2.188 2.297 2.188 2.384 17,829 2.2548 1.94%
2022-07-19 0 0.103 0.100 0.103 0.100 0.107 1,270,000 127,880 0.1007 2.253 2.188 2.253 2.188 2.341 58,057 2.2027 3.00%
2022-07-18 0 0.100 0.100 0.105 0.100 0.110 1,540,000 155,310 0.1009 2.188 2.188 2.297 2.188 2.406 70,400 2.2061 0.00%
2022-07-15 0 0.100 0.100 0.108 0.100 0.119 5,570,000 561,010 0.1007 2.188 2.188 2.363 2.188 2.603 254,629 2.2032 0.00%
2022-07-14 0 0.100 0.097 0.112 0.100 0.121 3,180,000 338,410 0.1064 2.188 2.122 2.450 2.188 2.647 145,371 2.3279 -9.09%
2022-07-13 0 0.110 0.101 0.123 0.106 0.112 700,000 76,670 0.1095 2.406 2.209 2.691 2.319 2.450 32,000 2.3959 -1.79%
2022-07-12 0 0.112 0.112 0.117 0.112 0.117 1,230,000 140,930 0.1146 2.450 2.450 2.559 2.450 2.559 56,229 2.5064 -7.44%
2022-07-11 0 0.121 0.113 0.124 0.113 0.121 850,000 101,700 0.1196 2.647 2.472 2.712 2.472 2.647 38,857 2.6173 5.22%
2022-07-08 0 0.115 0.115 0.126 0.115 0.124 5,840,000 700,320 0.1199 2.516 2.516 2.756 2.516 2.712 266,971 2.6232 -11.54%
2022-07-07 0 0.130 0.126 0.130 0.120 0.135 5,630,000 708,850 0.1259 2.844 2.756 2.844 2.625 2.953 257,371 2.7542 11.11%
2022-07-06 0 0.117 0.116 0.133 0.117 0.135 8,950,000 1,113,230 0.1244 2.559 2.537 2.909 2.559 2.953 409,143 2.7209 -13.33%
2022-07-05 0 0.135 0.117 0.143 0.130 0.135 250,000 32,860 0.1314 2.953 2.559 3.128 2.844 2.953 11,429 2.8753 0.00%
2022-07-04 0 0.135 0.130 0.135 0.130 0.135 110,000 14,350 0.1305 2.953 2.844 2.953 2.844 2.953 5,029 2.8537 0.00%
2022-06-30 0 0.135 0.130 0.135 0.135 0.135 140,000 18,900 0.1350 2.953 2.844 2.953 2.953 2.953 6,400 2.9531 0.00%
2022-06-29 0 0.135 0.135 0.136 0.135 0.135 70,000 9,450 0.1350 2.953 2.953 2.975 2.953 2.953 3,200 2.9531 -0.74%
2022-06-28 0 0.136 0.134 0.136 0.131 0.136 210,000 27,630 0.1316 2.975 2.931 2.975 2.866 2.975 9,600 2.8781 0.74%
2022-06-27 0 0.135 0.131 0.135 0.135 0.135 10,000 1,350 0.1350 2.953 2.866 2.953 2.953 2.953 457 2.9531 0.00%
2022-06-24 0 0.135 0.134 0.135 - - 0 0 - 2.953 2.931 2.953 - - 0 - 0.00%
2022-06-23 0 0.135 0.134 0.135 0.133 0.135 120,000 16,000 0.1333 2.953 2.931 2.953 2.909 2.953 5,486 2.9167 0.00%
2022-06-22 0 0.135 0.134 0.135 0.132 0.135 420,000 56,090 0.1335 2.953 2.931 2.953 2.887 2.953 19,200 2.9214 0.00%
2022-06-21 0 0.135 0.134 0.135 0.130 0.139 1,300,000 172,610 0.1328 2.953 2.931 2.953 2.844 3.041 59,429 2.9045 0.00%
2022-06-20 0 0.135 0.134 0.135 0.127 0.135 780,000 100,340 0.1286 2.953 2.931 2.953 2.778 2.953 35,657 2.8140 0.00%
2022-06-17 0 0.135 0.134 0.135 0.122 0.135 2,850,000 363,630 0.1276 2.953 2.931 2.953 2.669 2.953 130,286 2.7910 0.00%
2022-06-16 0 0.135 0.134 0.135 0.124 0.135 980,000 127,780 0.1304 2.953 2.931 2.953 2.712 2.953 44,800 2.8522 0.75%
2022-06-15 0 0.134 0.134 0.135 0.110 0.135 3,940,000 469,810 0.1192 2.931 2.931 2.953 2.406 2.953 180,114 2.6084 3.08%
2022-06-14 0 0.130 0.117 0.130 0.113 0.135 2,050,000 247,090 0.1205 2.844 2.559 2.844 2.472 2.953 93,714 2.6366 -2.99%
2022-06-13 0 0.134 0.122 0.134 0.125 0.150 650,000 83,190 0.1280 2.931 2.669 2.931 2.734 3.281 29,714 2.7997 -0.74%
2022-06-10 0 0.135 0.126 0.140 0.105 0.135 1,120,000 144,440 0.1290 2.953 2.756 3.063 2.297 2.953 51,200 2.8211 16.38%
2022-06-09 0 0.116 0.115 0.116 0.116 0.142 4,210,000 535,810 0.1273 2.537 2.516 2.537 2.537 3.106 192,457 2.7840 -18.31%
2022-06-08 0 0.142 0.128 0.142 0.127 0.145 100,000 13,830 0.1383 3.106 2.800 3.106 2.778 3.172 4,571 3.0253 5.19%
2022-06-07 0 0.135 0.125 0.135 0.114 0.150 4,210,000 534,300 0.1269 2.953 2.734 2.953 2.494 3.281 192,457 2.7762 -0.74%
2022-06-06 0 0.136 0.135 0.136 0.136 0.169 930,000 132,200 0.1422 2.975 2.953 2.975 2.975 3.697 42,514 3.1095 -10.53%
2022-06-02 0 0.152 0.138 0.152 0.137 0.152 530,000 77,570 0.1464 3.325 3.019 3.325 2.997 3.325 24,229 3.2016 -0.65%
2022-06-01 0 0.153 0.136 0.153 0.142 0.154 400,000 60,890 0.1522 3.347 2.975 3.347 3.106 3.369 18,286 3.3299 4.79%
2022-05-31 0 0.146 0.145 0.156 0.140 0.157 910,000 136,050 0.1495 3.194 3.172 3.413 3.063 3.434 41,600 3.2704 -7.01%
2022-05-30 0 0.157 0.145 0.157 0.155 0.158 420,000 65,850 0.1568 3.434 3.172 3.434 3.391 3.456 19,200 3.4297 1.29%
2022-05-27 0 0.155 0.151 0.155 0.152 0.155 880,000 135,250 0.1537 3.391 3.303 3.391 3.325 3.391 40,229 3.3620 1.31%
2022-05-26 0 0.153 0.151 0.153 0.150 0.154 440,000 67,210 0.1528 3.347 3.303 3.347 3.281 3.369 20,114 3.3414 2.00%
2022-05-25 0 0.150 0.138 0.150 0.130 0.150 1,610,000 221,640 0.1377 3.281 3.019 3.281 2.844 3.281 73,600 3.0114 0.00%
2022-05-24 0 0.150 0.143 0.150 0.129 0.150 3,540,000 486,710 0.1375 3.281 3.128 3.281 2.822 3.281 161,829 3.0076 3.45%
2022-05-23 0 0.145 0.127 0.145 0.123 0.145 3,300,000 436,810 0.1324 3.172 2.778 3.172 2.691 3.172 150,857 2.8955 7.41%
2022-05-20 0 0.135 0.117 0.136 0.119 0.136 1,380,000 170,990 0.1239 2.953 2.559 2.975 2.603 2.975 63,086 2.7104 3.05%
2022-05-19 0 0.131 0.119 0.131 0.112 0.131 570,000 71,580 0.1256 2.866 2.603 2.866 2.450 2.866 26,057 2.7470 11.02%
2022-05-18 0 0.118 0.108 0.124 0.096 0.124 1,200,000 132,070 0.1101 2.581 2.363 2.712 2.100 2.712 54,857 2.4075 2.61%
2022-05-17 0 0.115 0.098 0.115 0.094 0.115 590,000 63,680 0.1079 2.516 2.144 2.516 2.056 2.516 26,971 2.3610 15.00%
2022-05-16 0 0.100 0.095 0.114 0.085 0.100 1,260,000 121,660 0.0966 2.188 2.078 2.494 1.859 2.188 57,600 2.1122 12.36%
2022-05-13 0 0.089 0.085 0.089 0.080 0.089 940,000 81,060 0.0862 1.947 1.859 1.947 1.750 1.947 42,971 1.8864 15.58%
2022-05-12 0 0.077 0.073 0.077 0.077 0.085 260,000 20,160 0.0775 1.684 1.597 1.684 1.684 1.859 11,886 1.6962 -11.49%
2022-05-11 0 0.087 0.078 0.087 0.081 0.088 290,000 23,640 0.0815 1.903 1.706 1.903 1.772 1.925 13,257 1.7832 16.00%
2022-05-10 0 0.075 0.075 0.082 0.074 0.074 40,000 2,960 0.0740 1.641 1.641 1.794 1.619 1.619 1,829 1.6188 5.63%
2022-05-06 0 0.071 0.067 0.080 - - 0 0 - 1.553 1.466 1.750 - - 0 - 0.00%
2022-05-05 0 0.071 0.071 0.080 0.066 0.080 340,000 26,590 0.0782 1.553 1.553 1.750 1.444 1.750 15,543 1.7108 -11.25%
2022-05-04 0 0.080 0.074 0.080 0.081 0.081 10,000 810 0.0810 1.750 1.619 1.750 1.772 1.772 457 1.7719 0.00%
2022-05-03 0 0.080 0.066 0.082 - - 0 0 - 1.750 1.444 1.794 - - 0 - 0.00%
2022-04-29 0 0.080 0.070 0.082 - - 0 0 - 1.750 1.531 1.794 - - 0 - 0.00%
2022-04-28 0 0.080 0.068 0.080 - - 0 0 - 1.750 1.488 1.750 - - 0 - 0.00%
2022-04-27 0 0.080 0.071 0.081 0.066 0.081 50,000 3,740 0.0748 1.750 1.553 1.772 1.444 1.772 2,286 1.6363 -1.23%
2022-04-26 0 0.081 0.060 0.081 0.078 0.081 380,000 30,220 0.0795 1.772 1.312 1.772 1.706 1.772 17,371 1.7396 19.12%
2022-04-25 0 0.068 0.064 0.069 0.063 0.076 1,210,000 83,530 0.0690 1.488 1.400 1.509 1.378 1.662 55,314 1.5101 -11.69%
2022-04-22 0 0.077 0.079 0.085 0.077 0.089 770,000 62,690 0.0814 1.684 1.728 1.859 1.684 1.947 35,200 1.7810 -13.48%
2022-04-21 0 0.089 0.089 0.104 0.089 0.089 120,000 10,680 0.0890 1.947 1.947 2.275 1.947 1.947 5,486 1.9469 1.14%
2022-04-20 0 0.088 0.088 0.104 - - 0 0 - 1.925 1.925 2.275 - - 0 - 0.00%
2022-04-19 0 0.088 0.088 0.104 0.088 0.088 170,000 14,960 0.0880 1.925 1.925 2.275 1.925 1.925 7,771 1.9250 -4.35%
2022-04-14 0 0.092 0.089 0.093 0.092 0.092 150,000 13,800 0.0920 2.013 1.947 2.034 2.013 2.013 6,857 2.0125 -1.08%
2022-04-13 0 0.093 0.088 0.096 0.095 0.095 40,000 3,800 0.0950 2.034 1.925 2.100 2.078 2.078 1,829 2.0781 -3.12%
2022-04-12 0 0.096 0.096 0.097 0.095 0.096 20,000 1,910 0.0955 2.100 2.100 2.122 2.078 2.100 914 2.0891 1.05%
2022-04-11 0 0.095 0.090 0.099 0.083 0.095 890,000 79,880 0.0898 2.078 1.969 2.166 1.816 2.078 40,686 1.9633 0.00%
2022-04-08 0 0.095 0.092 0.096 0.095 0.101 570,000 55,760 0.0978 2.078 2.013 2.100 2.078 2.209 26,057 2.1399 -2.06%
2022-04-07 0 0.097 0.096 0.097 0.095 0.112 1,610,000 156,650 0.0973 2.122 2.100 2.122 2.078 2.450 73,600 2.1284 -13.39%
2022-04-06 0 0.112 0.112 0.123 - - 0 0 - 2.450 2.450 2.691 - - 0 - 0.90%
2022-04-04 0 0.111 0.107 0.119 - - 0 0 - 2.428 2.341 2.603 - - 0 - 0.00%
2022-04-01 0 0.111 0.111 0.119 - - 0 0 - 2.428 2.428 2.603 - - 0 - 0.91%
2022-03-31 0 0.110 0.110 0.117 0.106 0.110 70,000 7,660 0.1094 2.406 2.406 2.559 2.319 2.406 3,200 2.3938 6.80%
2022-03-30 0 0.103 0.103 0.114 - - 0 0 - 2.253 2.253 2.494 - - 0 - 0.00%
2022-03-29 0 0.103 0.103 0.114 - - 0 0 - 2.253 2.253 2.494 - - 0 - 0.98%
2022-03-28 0 0.102 0.102 0.111 - - 0 0 - 2.231 2.231 2.428 - - 0 - 0.99%
2022-03-25 0 0.101 0.101 0.111 0.101 0.108 260,000 27,390 0.1053 2.209 2.209 2.428 2.209 2.363 11,886 2.3044 -14.41%
2022-03-24 0 0.118 0.108 0.118 - - 0 0 - 2.581 2.363 2.581 - - 0 - -0.84%
2022-03-23 0 0.119 0.111 0.119 0.120 0.120 160,000 19,200 0.1200 2.603 2.428 2.603 2.625 2.625 7,314 2.6250 0.85%
2022-03-22 0 0.118 0.111 0.118 0.116 0.120 50,000 5,840 0.1168 2.581 2.428 2.581 2.537 2.625 2,286 2.5550 1.72%
2022-03-21 0 0.116 0.112 0.119 0.107 0.122 3,510,000 389,880 0.1111 2.537 2.450 2.603 2.341 2.669 160,457 2.4298 -7.20%
2022-03-18 0 0.125 0.116 0.125 0.125 0.125 40,000 5,000 0.1250 2.734 2.537 2.734 2.734 2.734 1,829 2.7344 11.61%
2022-03-17 0 0.112 0.112 0.124 - - 0 0 - 2.450 2.450 2.712 - - 0 - 1.82%
2022-03-16 0 0.110 0.110 0.119 0.103 0.121 660,000 74,210 0.1124 2.406 2.406 2.603 2.253 2.647 30,171 2.4596 -14.06%
2022-03-15 0 0.128 0.111 0.128 - - 0 0 - 2.800 2.428 2.800 - - 0 - 0.00%
2022-03-14 0 0.128 0.114 0.139 - - 0 0 - 2.800 2.494 3.041 - - 0 - 0.00%
2022-03-11 0 0.128 0.113 0.128 - - 0 0 - 2.800 2.472 2.800 - - 0 - 0.00%
2022-03-10 0 0.128 0.118 0.139 - - 0 0 - 2.800 2.581 3.041 - - 0 - 0.00%
2022-03-09 0 0.128 0.111 0.139 - - 0 0 - 2.800 2.428 3.041 - - 0 - 0.00%
2022-03-08 0 0.128 0.128 0.134 0.128 0.128 20,000 2,560 0.1280 2.800 2.800 2.931 2.800 2.800 914 2.8000 0.00%
2022-03-07 0 0.128 0.122 0.134 - - 0 0 - 2.800 2.669 2.931 - - 0 - -1.54%
2022-03-04 0 0.130 0.124 0.138 - - 10,000 1,290 0.1290 2.844 2.712 3.019 - - 457 2.8219 0.00%
2022-03-03 0 0.130 0.125 0.139 0.123 0.130 3,040,000 380,230 0.1251 2.844 2.734 3.041 2.691 2.844 138,971 2.7360 -0.76%
2022-03-02 0 0.131 0.131 0.138 0.131 0.147 90,000 12,580 0.1398 2.866 2.866 3.019 2.866 3.216 4,114 3.0576 -5.07%
2022-03-01 0 0.138 0.134 0.142 0.134 0.145 220,000 29,930 0.1360 3.019 2.931 3.106 2.931 3.172 10,057 2.9760 -9.80%
2022-02-28 0 0.153 0.126 0.153 0.154 0.154 50,000 7,700 0.1540 3.347 2.756 3.347 3.369 3.369 2,286 3.3688 -0.65%
2022-02-25 0 0.154 0.136 0.154 - - 0 0 - 3.369 2.975 3.369 - - 0 - -1.91%
2022-02-24 0 0.157 0.136 0.157 - - 0 0 - 3.434 2.975 3.434 - - 0 - -0.63%
2022-02-23 0 0.158 0.133 0.158 - - 0 0 - 3.456 2.909 3.456 - - 0 - -1.25%
2022-02-22 0 0.160 0.141 0.160 0.160 0.165 210,000 34,600 0.1648 3.500 3.084 3.500 3.500 3.609 9,600 3.6042 16.79%
2022-02-21 0 0.137 0.137 0.153 0.137 0.137 120,000 16,440 0.1370 2.997 2.997 3.347 2.997 2.997 5,486 2.9969 -2.84%
2022-02-18 0 0.141 0.134 0.146 - - 0 0 - 3.084 2.931 3.194 - - 0 - -1.40%
2022-02-17 0 0.143 0.133 0.153 0.143 0.143 60,000 8,580 0.1430 3.128 2.909 3.347 3.128 3.128 2,743 3.1281 -0.69%
2022-02-16 0 0.144 0.135 0.153 - - 0 0 - 3.150 2.953 3.347 - - 0 - -1.37%
2022-02-15 0 0.146 0.137 0.154 0.146 0.149 310,000 45,560 0.1470 3.194 2.997 3.369 3.194 3.259 14,171 3.2149 -2.01%
2022-02-14 0 0.149 0.135 0.149 0.131 0.152 430,000 58,590 0.1363 3.259 2.953 3.259 2.866 3.325 19,657 2.9806 4.93%
2022-02-11 0 0.142 0.140 0.149 - - 0 0 - 3.106 3.063 3.259 - - 0 - 0.00%
2022-02-10 0 0.142 0.140 0.147 0.142 0.142 140,000 19,880 0.1420 3.106 3.063 3.216 3.106 3.106 6,400 3.1063 0.00%
2022-02-09 0 0.142 0.142 0.149 - - 0 0 - 3.106 3.106 3.259 - - 0 - 0.00%
2022-02-08 0 0.142 0.140 0.149 - - 0 0 - 3.106 3.063 3.259 - - 0 - 0.00%
2022-02-07 0 0.142 0.133 0.149 - - 0 0 - 3.106 2.909 3.259 - - 0 - -1.39%
2022-02-04 0 0.144 0.126 0.150 0.144 0.144 50,000 7,200 0.1440 3.150 2.756 3.281 3.150 3.150 2,286 3.1500 0.70%
2022-01-31 0 0.143 0.143 0.149 0.140 0.144 100,000 14,050 0.1405 3.128 3.128 3.259 3.063 3.150 4,571 3.0734 -0.69%
2022-01-28 0 0.144 0.144 0.149 - - 10,000 1,530 0.1530 3.150 3.150 3.259 - - 457 3.3469 0.00%
2022-01-27 0 0.144 0.144 0.150 - - 0 0 - 3.150 3.150 3.281 - - 0 - 0.70%
2022-01-26 0 0.143 0.143 0.151 0.136 0.154 370,000 52,300 0.1414 3.128 3.128 3.303 2.975 3.369 16,914 3.0921 -2.72%
2022-01-25 0 0.147 0.147 0.152 0.146 0.147 190,000 27,770 0.1462 3.216 3.216 3.325 3.194 3.216 8,686 3.1972 -1.34%
2022-01-24 0 0.149 0.146 0.148 0.141 0.155 2,160,000 317,240 0.1469 3.259 3.194 3.238 3.084 3.391 98,743 3.2128 -9.15%
2022-01-21 0 0.164 0.163 0.180 0.163 0.179 660,000 109,420 0.1658 3.588 3.566 3.938 3.566 3.916 30,171 3.6266 -10.38%
2022-01-20 0 0.183 0.171 0.183 0.183 0.185 210,000 38,830 0.1849 4.003 3.741 4.003 4.003 4.047 9,600 4.0448 7.65%
2022-01-19 0 0.170 0.170 0.189 0.167 0.190 40,000 7,170 0.1793 3.719 3.719 4.134 3.653 4.156 1,829 3.9211 -5.56%
2022-01-18 0 0.180 0.166 0.193 0.180 0.180 30,000 5,400 0.1800 3.938 3.631 4.222 3.938 3.938 1,371 3.9375 -2.17%
2022-01-17 0 0.184 0.166 0.184 0.180 0.185 220,000 39,910 0.1814 4.025 3.631 4.025 3.938 4.047 10,057 3.9683 6.98%
2022-01-14 0 0.172 0.172 0.180 - - 0 0 - 3.763 3.763 3.938 - - 0 - 0.00%
2022-01-13 0 0.172 0.161 0.179 0.169 0.179 600,000 105,060 0.1751 3.763 3.522 3.916 3.697 3.916 27,429 3.8303 1.18%
2022-01-12 0 0.170 0.142 0.170 0.170 0.170 40,000 6,800 0.1700 3.719 3.106 3.719 3.719 3.719 1,829 3.7188 3.03%
2022-01-11 0 0.165 0.165 0.169 0.159 0.165 460,000 74,760 0.1625 3.609 3.609 3.697 3.478 3.609 21,029 3.5552 0.00%
2022-01-10 0 0.165 0.160 0.165 0.165 0.170 290,000 48,200 0.1662 3.609 3.500 3.609 3.609 3.719 13,257 3.6358 -2.94%
2022-01-07 0 0.170 0.165 0.170 - - 0 0 - 3.719 3.609 3.719 - - 0 - -1.16%
2022-01-06 0 0.172 0.166 0.172 0.165 0.175 1,000,000 171,740 0.1717 3.763 3.631 3.763 3.609 3.828 45,714 3.7568 -4.44%
2022-01-05 0 0.180 0.180 0.188 0.165 0.197 2,970,000 538,230 0.1812 3.938 3.938 4.112 3.609 4.309 135,771 3.9642 -1.10%
2022-01-04 0 0.182 0.179 0.182 0.167 0.182 370,000 66,450 0.1796 3.981 3.916 3.981 3.653 3.981 16,914 3.9286 2.25%
2022-01-03 0 0.178 0.169 0.178 0.161 0.211 1,530,000 286,130 0.1870 3.894 3.697 3.894 3.522 4.616 69,943 4.0909 -15.24%
2021-12-31 0 0.210 0.183 0.210 0.175 0.219 2,060,000 406,840 0.1975 4.594 4.003 4.594 3.828 4.791 94,171 4.3202 20.00%
2021-12-30 0 0.175 0.165 0.175 0.154 0.175 2,870,000 463,650 0.1616 3.828 3.609 3.828 3.369 3.828 131,200 3.5339 16.67%
2021-12-29 0 0.150 0.150 0.153 0.141 0.150 780,000 111,730 0.1432 3.281 3.281 3.347 3.084 3.281 35,657 3.1335 2.74%
2021-12-28 0 0.146 0.140 0.149 0.139 0.146 1,020,000 147,100 0.1442 3.194 3.063 3.259 3.041 3.194 46,629 3.1547 13.18%
2021-12-24 0 0.129 0.129 0.139 0.129 0.129 20,000 2,580 0.1290 2.822 2.822 3.041 2.822 2.822 914 2.8219 0.00%
2021-12-23 0 0.129 0.113 0.124 0.124 0.133 800,000 101,120 0.1264 2.822 2.472 2.712 2.712 2.909 36,571 2.7650 4.03%
2021-12-22 0 0.124 0.113 0.124 0.120 0.127 420,000 51,680 0.1230 2.712 2.472 2.712 2.625 2.778 19,200 2.6917 -1.59%
2021-12-21 0 0.126 0.126 0.132 0.126 0.133 170,000 22,190 0.1305 2.756 2.756 2.887 2.756 2.909 7,771 2.8553 -5.97%
2021-12-20 0 0.134 0.122 0.134 0.136 0.141 160,000 21,730 0.1358 2.931 2.669 2.931 2.975 3.084 7,314 2.9709 0.00%
2021-12-17 0 0.134 0.131 0.144 0.133 0.143 480,000 66,870 0.1393 2.931 2.866 3.150 2.909 3.128 21,943 3.0475 -5.63%
2021-12-16 0 0.142 0.136 0.146 0.133 0.142 340,000 48,190 0.1417 3.106 2.975 3.194 2.909 3.106 15,543 3.1005 0.00%
2021-12-15 0 0.142 0.131 0.145 0.141 0.153 540,000 76,500 0.1417 3.106 2.866 3.172 3.084 3.347 24,686 3.0990 -7.19%
2021-12-14 0 0.153 0.144 0.153 - - 0 0 - 3.347 3.150 3.347 - - 0 - -0.65%
2021-12-13 0 0.154 0.143 0.155 - - 0 0 - 3.369 3.128 3.391 - - 0 - 0.00%
2021-12-10 0 0.154 0.145 0.154 0.153 0.155 180,000 27,760 0.1542 3.369 3.172 3.369 3.347 3.391 8,229 3.3736 1.99%
2021-12-09 0 0.151 0.144 0.154 - - 0 0 - 3.303 3.150 3.369 - - 0 - 0.00%
2021-12-08 0 0.151 0.145 0.154 0.151 0.155 210,000 31,950 0.1521 3.303 3.172 3.369 3.303 3.391 9,600 3.3281 -1.31%
2021-12-07 0 0.153 0.144 0.153 0.144 0.153 120,000 18,270 0.1523 3.347 3.150 3.347 3.150 3.347 5,486 3.3305 0.00%
2021-12-06 0 0.153 0.135 0.153 0.140 0.154 610,000 88,750 0.1455 3.347 2.953 3.347 3.063 3.369 27,886 3.1826 5.52%
2021-12-03 0 0.145 0.140 0.145 0.145 0.155 1,750,000 256,290 0.1465 3.172 3.063 3.172 3.172 3.391 80,000 3.2036 -3.97%
2021-12-02 0 0.151 0.143 0.151 0.150 0.151 250,000 37,730 0.1509 3.303 3.128 3.303 3.281 3.303 11,429 3.3014 -4.43%
2021-12-01 0 0.158 0.146 0.158 - - 0 0 - 3.456 3.194 3.456 - - 0 - 0.00%
2021-11-30 0 0.158 0.147 0.159 0.158 0.160 910,000 143,800 0.1580 3.456 3.216 3.478 3.456 3.500 41,600 3.4567 -2.47%
2021-11-29 0 0.162 0.152 0.162 0.160 0.163 670,000 107,560 0.1605 3.544 3.325 3.544 3.500 3.566 30,629 3.5118 0.62%
2021-11-26 0 0.161 0.155 0.166 0.161 0.163 1,270,000 206,430 0.1625 3.522 3.391 3.631 3.522 3.566 58,057 3.5556 -0.62%
2021-11-25 0 0.162 0.153 0.164 - - 0 0 - 3.544 3.347 3.588 - - 0 - -0.61%
2021-11-24 0 0.163 0.121 0.166 - - 0 0 - 3.566 2.647 3.631 - - 0 - 0.00%
2021-11-23 0 0.163 0.143 0.169 - - 0 0 - 3.566 3.128 3.697 - - 0 - 0.00%
2021-11-22 0 0.163 0.145 0.168 0.164 0.164 70,000 11,480 0.1640 3.566 3.172 3.675 3.588 3.588 3,200 3.5875 1.24%
2021-11-19 0 0.161 0.161 0.169 0.161 0.165 350,000 57,170 0.1633 3.522 3.522 3.697 3.522 3.609 16,000 3.5731 -1.23%
2021-11-18 0 0.163 0.161 0.169 0.163 0.165 250,000 40,970 0.1639 3.566 3.522 3.697 3.566 3.609 11,429 3.5849 -4.12%
2021-11-17 0 0.170 0.170 0.173 0.170 0.170 160,000 27,200 0.1700 3.719 3.719 3.784 3.719 3.719 7,314 3.7188 -1.73%
2021-11-16 0 0.173 0.165 0.175 0.166 0.175 60,000 10,050 0.1675 3.784 3.609 3.828 3.631 3.828 2,743 3.6641 2.37%
2021-11-15 0 0.169 0.162 0.173 0.167 0.174 390,000 66,760 0.1712 3.697 3.544 3.784 3.653 3.806 17,829 3.7446 1.81%
2021-11-12 0 0.166 0.155 0.169 0.157 0.166 610,000 99,560 0.1632 3.631 3.391 3.697 3.434 3.631 27,886 3.5703 1.84%
2021-11-11 0 0.163 0.161 0.166 0.162 0.163 250,000 40,600 0.1624 3.566 3.522 3.631 3.544 3.566 11,429 3.5525 1.88%
2021-11-10 0 0.160 0.160 0.177 - - 0 0 - 3.500 3.500 3.872 - - 0 - 1.27%
2021-11-09 0 0.158 0.158 0.176 0.157 0.167 50,000 8,220 0.1644 3.456 3.456 3.850 3.434 3.653 2,286 3.5963 -5.39%
2021-11-08 0 0.167 0.160 0.174 - - 0 0 - 3.653 3.500 3.806 - - 0 - 0.00%
2021-11-05 0 0.167 0.162 0.174 - - 0 0 - 3.653 3.544 3.806 - - 0 - 0.00%
2021-11-04 0 0.167 0.167 0.173 0.167 0.167 70,000 11,690 0.1670 3.653 3.653 3.784 3.653 3.653 3,200 3.6531 0.00%
2021-11-03 0 0.167 0.167 0.172 0.167 0.173 180,000 30,120 0.1673 3.653 3.653 3.763 3.653 3.784 8,229 3.6604 1.83%
2021-11-02 0 0.164 0.165 0.176 0.160 0.164 220,000 35,720 0.1624 3.588 3.609 3.850 3.500 3.588 10,057 3.5517 -4.65%
2021-11-01 0 0.172 0.165 0.172 0.172 0.172 30,000 5,160 0.1720 3.763 3.609 3.763 3.763 3.763 1,371 3.7625 0.00%
2021-10-29 0 0.172 0.173 0.176 0.170 0.172 1,640,000 281,490 0.1716 3.763 3.784 3.850 3.719 3.763 74,971 3.7546 1.18%
2021-10-28 0 0.170 0.159 0.176 0.170 0.176 880,000 152,720 0.1735 3.719 3.478 3.850 3.719 3.850 40,229 3.7963 1.19%
2021-10-27 0 0.168 0.160 0.170 - - 0 0 - 3.675 3.500 3.719 - - 0 - 0.00%
2021-10-26 0 0.168 0.153 0.169 0.160 0.169 4,820,000 796,710 0.1653 3.675 3.347 3.697 3.500 3.697 220,343 3.6158 4.35%
2021-10-25 0 0.161 0.148 0.169 - - 0 0 - 3.522 3.238 3.697 - - 0 - 0.00%
2021-10-22 0 0.161 0.152 0.168 - - 0 0 - 3.522 3.325 3.675 - - 0 - 0.00%
2021-10-21 0 0.161 0.161 0.167 - - 0 0 - 3.522 3.522 3.653 - - 0 - 1.26%
2021-10-20 0 0.159 0.159 0.165 0.159 0.165 1,580,000 254,760 0.1612 3.478 3.478 3.609 3.478 3.609 72,229 3.5271 0.00%
2021-10-19 0 0.159 0.146 0.159 0.146 0.162 1,740,000 274,960 0.1580 3.478 3.194 3.478 3.194 3.544 79,543 3.4568 9.66%
2021-10-18 0 0.145 0.142 0.145 0.145 0.146 160,000 23,320 0.1458 3.172 3.106 3.172 3.172 3.194 7,314 3.1883 -0.68%
2021-10-15 0 0.146 0.140 0.152 0.146 0.146 10,000 1,460 0.1460 3.194 3.063 3.325 3.194 3.194 457 3.1938 0.00%
2021-10-12 0 0.146 0.141 0.154 - - 70,000 10,220 0.1460 3.194 3.084 3.369 - - 3,200 3.1938 0.00%
2021-10-11 0 0.146 0.142 0.148 0.141 0.146 470,000 67,320 0.1432 3.194 3.106 3.238 3.084 3.194 21,486 3.1332 3.55%
2021-10-08 0 0.141 0.141 0.154 0.141 0.146 250,000 36,240 0.1450 3.084 3.084 3.369 3.084 3.194 11,429 3.1710 0.00%
2021-10-07 0 0.141 0.141 0.152 0.141 0.142 130,000 18,350 0.1412 3.084 3.084 3.325 3.084 3.106 5,943 3.0877 0.00%
2021-10-06 0 0.141 0.141 0.149 0.141 0.143 1,770,000 250,340 0.1414 3.084 3.084 3.259 3.084 3.128 80,914 3.0939 -6.00%
2021-10-05 0 0.150 0.143 0.150 0.150 0.150 190,000 28,500 0.1500 3.281 3.128 3.281 3.281 3.281 8,686 3.2813 0.00%
2021-10-04 0 0.150 0.148 0.155 0.145 0.155 2,360,000 356,390 0.1510 3.281 3.238 3.391 3.172 3.391 107,886 3.3034 -8.54%
2021-09-30 0 0.164 0.151 0.164 0.165 0.174 1,210,000 208,890 0.1726 3.588 3.303 3.588 3.609 3.806 55,314 3.7764 -1.20%
2021-09-29 0 0.166 0.166 0.176 0.165 0.166 630,000 104,390 0.1657 3.631 3.631 3.850 3.609 3.631 28,800 3.6247 0.00%
2021-09-28 0 0.166 0.166 0.176 0.166 0.168 200,000 33,400 0.1670 3.631 3.631 3.850 3.631 3.675 9,143 3.6531 -1.19%
2021-09-27 0 0.168 0.165 0.174 0.160 0.169 3,130,000 519,270 0.1659 3.675 3.609 3.806 3.500 3.697 143,086 3.6291 5.00%
2021-09-24 0 0.160 0.160 0.168 0.160 0.160 1,290,000 206,400 0.1600 3.500 3.500 3.675 3.500 3.500 58,971 3.5000 -3.03%
2021-09-23 0 0.165 0.141 0.165 0.160 0.169 590,000 98,260 0.1665 3.609 3.084 3.609 3.500 3.697 26,971 3.6431 6.45%
2021-09-21 0 0.155 0.141 0.155 - - 0 0 - 3.391 3.084 3.391 - - 0 - 0.00%
2021-09-20 0 0.155 0.148 0.155 0.155 0.155 30,000 4,650 0.1550 3.391 3.238 3.391 3.391 3.391 1,371 3.3906 0.00%
2021-09-17 0 0.155 0.149 0.155 0.155 0.155 180,000 27,900 0.1550 3.391 3.259 3.391 3.391 3.391 8,229 3.3906 0.00%
2021-09-16 0 0.155 0.155 0.160 - - 0 0 - 3.391 3.391 3.500 - - 0 - 0.00%
2021-09-15 0 0.155 0.148 0.160 0.155 0.155 950,000 147,250 0.1550 3.391 3.238 3.500 3.391 3.391 43,429 3.3906 -3.12%
2021-09-14 0 0.160 0.143 0.164 - - 0 0 - 3.500 3.128 3.588 - - 0 - 0.00%
2021-09-13 0 0.160 0.150 0.165 - - 0 0 - 3.500 3.281 3.609 - - 0 - 0.00%
2021-09-10 0 0.160 0.160 0.164 0.155 0.165 1,240,000 200,610 0.1618 3.500 3.500 3.588 3.391 3.609 56,686 3.5390 -3.03%
2021-09-09 0 0.165 0.162 0.168 0.161 0.165 550,000 90,150 0.1639 3.609 3.544 3.675 3.522 3.609 25,143 3.5855 0.61%
2021-09-08 0 0.164 0.160 0.166 0.164 0.166 590,000 97,360 0.1650 3.588 3.500 3.631 3.588 3.631 26,971 3.6097 -1.20%
2021-09-07 0 0.166 0.166 0.167 0.166 0.169 1,490,000 249,910 0.1677 3.631 3.631 3.653 3.631 3.697 68,114 3.6690 -1.19%
2021-09-06 0 0.168 0.159 0.168 0.163 0.169 1,070,000 180,160 0.1684 3.675 3.478 3.675 3.566 3.697 48,914 3.6832 5.00%
2021-09-03 0 0.160 0.159 0.164 0.158 0.160 570,000 90,700 0.1591 3.500 3.478 3.588 3.456 3.500 26,057 3.4808 3.23%
2021-09-02 0 0.155 0.155 0.162 0.155 0.164 2,540,000 409,150 0.1611 3.391 3.391 3.544 3.391 3.588 116,114 3.5237 4.73%
2021-09-01 0 0.148 0.148 0.173 0.146 0.159 370,000 55,870 0.1510 3.238 3.238 3.784 3.194 3.478 16,914 3.3031 -6.92%
2021-08-31 0 0.159 0.159 0.172 0.159 0.159 30,000 4,770 0.1590 3.478 3.478 3.763 3.478 3.478 1,371 3.4781 6.00%
2021-08-30 0 0.150 0.150 0.164 0.146 0.165 320,000 47,300 0.1478 3.281 3.281 3.588 3.194 3.609 14,629 3.2334 -6.25%
2021-08-27 0 0.160 0.145 0.168 - - 0 0 - 3.500 3.172 3.675 - - 0 - 0.00%
2021-08-26 0 0.160 0.158 0.173 - - 0 0 - 3.500 3.456 3.784 - - 0 - 0.00%
2021-08-25 0 0.160 0.147 0.169 0.120 0.174 2,830,000 422,700 0.1494 3.500 3.216 3.697 2.625 3.806 129,371 3.2673 1.27%
2021-08-24 0 0.158 0.158 0.172 0.158 0.168 170,000 27,710 0.1630 3.456 3.456 3.763 3.456 3.675 7,771 3.5656 3.27%
2021-08-23 0 0.153 0.152 0.153 0.151 0.153 400,000 61,180 0.1530 3.347 3.325 3.347 3.303 3.347 18,286 3.3458 -9.47%
2021-08-20 0 0.169 0.152 0.169 - - 0 0 - 3.697 3.325 3.697 - - 0 - 0.00%
2021-08-19 0 0.169 0.151 0.169 0.169 0.170 60,000 10,150 0.1692 3.697 3.303 3.697 3.697 3.719 2,743 3.7005 -0.59%
2021-08-18 0 0.170 0.152 0.170 0.170 0.170 170,000 28,900 0.1700 3.719 3.325 3.719 3.719 3.719 7,771 3.7188 3.03%
2021-08-17 0 0.165 0.157 0.165 0.165 0.165 280,000 46,200 0.1650 3.609 3.434 3.609 3.609 3.609 12,800 3.6094 0.00%
2021-08-16 0 0.165 0.165 0.171 0.160 0.175 570,000 93,380 0.1638 3.609 3.609 3.741 3.500 3.828 26,057 3.5837 -5.17%
2021-08-13 0 0.174 0.147 0.174 0.173 0.175 590,000 102,930 0.1745 3.806 3.216 3.806 3.784 3.828 26,971 3.8163 2.96%
2021-08-12 0 0.169 0.151 0.169 - - 0 0 - 3.697 3.303 3.697 - - 0 - 0.00%
2021-08-11 0 0.169 0.159 0.169 - - 0 0 - 3.697 3.478 3.697 - - 0 - 0.00%
2021-08-10 0 0.169 0.160 0.169 0.159 0.173 530,000 84,610 0.1596 3.697 3.500 3.697 3.478 3.784 24,229 3.4922 5.63%
2021-08-09 0 0.160 0.159 0.170 0.158 0.162 2,660,000 425,620 0.1600 3.500 3.478 3.719 3.456 3.544 121,600 3.5002 -1.23%
2021-08-06 0 0.162 0.160 0.170 0.156 0.162 2,000,000 317,520 0.1588 3.544 3.500 3.719 3.413 3.544 91,429 3.4729 10.96%
2021-08-05 0 0.146 0.146 0.157 0.146 0.148 760,000 111,430 0.1466 3.194 3.194 3.434 3.194 3.238 34,743 3.2073 -0.68%
2021-08-04 0 0.147 0.147 0.156 0.147 0.147 680,000 99,960 0.1470 3.216 3.216 3.413 3.216 3.216 31,086 3.2156 2.80%
2021-08-03 0 0.143 0.143 0.152 - - 0 0 - 3.128 3.128 3.325 - - 0 - 0.70%
2021-08-02 0 0.142 0.128 0.152 - - 0 0 - 3.106 2.800 3.325 - - 0 - 0.00%
2021-07-30 0 0.142 0.131 0.158 - - 0 0 - 3.106 2.866 3.456 - - 0 - 0.00%
2021-07-29 0 0.142 0.141 0.154 0.142 0.143 310,000 44,120 0.1423 3.106 3.084 3.369 3.106 3.128 14,171 3.1133 -0.70%
2021-07-28 0 0.143 0.143 0.158 0.140 0.149 850,000 121,230 0.1426 3.128 3.128 3.456 3.063 3.259 38,857 3.1199 -4.67%
2021-07-27 0 0.150 0.148 0.150 0.146 0.178 3,700,000 597,980 0.1616 3.281 3.238 3.281 3.194 3.894 169,143 3.5354 -7.41%
2021-07-26 0 0.162 0.156 0.177 - - 0 0 - 3.544 3.413 3.872 - - 0 - 0.00%
2021-07-23 0 0.162 0.156 0.168 0.158 0.162 650,000 103,940 0.1599 3.544 3.413 3.675 3.456 3.544 29,714 3.4980 -3.57%
2021-07-22 0 0.168 0.168 0.170 0.168 0.168 20,000 3,360 0.1680 3.675 3.675 3.719 3.675 3.675 914 3.6750 0.00%
2021-07-21 0 0.168 0.156 0.160 0.168 0.168 400,000 67,200 0.1680 3.675 3.413 3.500 3.675 3.675 18,286 3.6750 -0.59%
2021-07-20 0 0.169 0.156 0.170 0.155 0.169 1,440,000 227,930 0.1583 3.697 3.413 3.719 3.391 3.697 65,829 3.4625 2.42%
2021-07-19 0 0.165 0.161 0.175 0.160 0.169 510,000 83,280 0.1633 3.609 3.522 3.828 3.500 3.697 23,314 3.5721 -3.51%
2021-07-16 0 0.171 0.163 0.173 0.165 0.174 520,000 86,240 0.1658 3.741 3.566 3.784 3.609 3.806 23,771 3.6279 1.79%
2021-07-15 0 0.168 0.161 0.170 - - 0 0 - 3.675 3.522 3.719 - - 0 - -1.18%
2021-07-14 0 0.170 0.163 0.177 - - 0 0 - 3.719 3.566 3.872 - - 0 - 0.00%
2021-07-13 0 0.170 0.166 0.179 0.170 0.170 130,000 22,190 0.1707 3.719 3.631 3.916 3.719 3.719 5,943 3.7339 -1.16%
2021-07-12 0 0.172 0.165 0.176 0.169 0.180 900,000 154,710 0.1719 3.763 3.609 3.850 3.697 3.938 41,143 3.7603 -3.37%
2021-07-09 0 0.178 0.171 0.180 0.172 0.179 260,000 44,870 0.1726 3.894 3.741 3.938 3.763 3.916 11,886 3.7751 2.89%
2021-07-08 0 0.173 0.170 0.181 0.171 0.177 1,580,000 274,770 0.1739 3.784 3.719 3.959 3.741 3.872 72,229 3.8042 -4.95%
2021-07-07 0 0.182 0.179 0.191 - - 0 0 - 3.981 3.916 4.178 - - 0 - 0.00%
2021-07-06 0 0.182 0.181 0.192 0.182 0.184 1,170,000 213,240 0.1823 3.981 3.959 4.200 3.981 4.025 53,486 3.9869 -1.09%
2021-07-05 0 0.184 0.180 0.184 0.171 0.185 580,000 106,150 0.1830 4.025 3.938 4.025 3.741 4.047 26,514 4.0035 0.55%
2021-07-02 0 0.183 0.175 0.193 0.183 0.183 50,000 9,150 0.1830 4.003 3.828 4.222 4.003 4.003 2,286 4.0031 0.55%
2021-06-30 0 0.182 0.182 0.192 0.182 0.204 4,270,000 827,620 0.1938 3.981 3.981 4.200 3.981 4.462 195,200 4.2399 -1.09%
2021-06-29 0 0.184 0.183 0.184 0.177 0.184 1,440,000 258,310 0.1794 4.025 4.003 4.025 3.872 4.025 65,829 3.9240 4.55%
2021-06-28 0 0.176 0.176 0.177 0.176 0.185 1,410,000 251,010 0.1780 3.850 3.850 3.872 3.850 4.047 64,457 3.8942 0.00%
2021-06-25 0 0.176 0.176 0.184 0.170 0.177 290,000 50,440 0.1739 3.850 3.850 4.025 3.719 3.872 13,257 3.8047 1.73%
2021-06-24 0 0.173 0.173 0.184 0.173 0.173 50,000 8,650 0.1730 3.784 3.784 4.025 3.784 3.784 2,286 3.7844 -5.46%
2021-06-23 0 0.183 0.174 0.183 0.179 0.183 20,000 3,620 0.1810 4.003 3.806 4.003 3.916 4.003 914 3.9594 2.23%
2021-06-22 0 0.179 0.172 0.179 - - 0 0 - 3.916 3.763 3.916 - - 0 - -0.56%
2021-06-21 0 0.180 0.173 0.182 0.169 0.181 550,000 94,470 0.1718 3.938 3.784 3.981 3.697 3.959 25,143 3.7573 1.12%
2021-06-18 0 0.178 0.171 0.178 0.178 0.185 1,360,000 246,330 0.1811 3.894 3.741 3.894 3.894 4.047 62,171 3.9621 -2.73%
2021-06-17 0 0.183 0.175 0.185 - - 0 0 - 4.003 3.828 4.047 - - 0 - -0.54%
2021-06-16 0 0.184 0.175 0.186 0.180 0.184 600,000 109,320 0.1822 4.025 3.828 4.069 3.938 4.025 27,429 3.9856 3.37%
2021-06-15 0 0.178 0.171 0.180 - - 0 0 - 3.894 3.741 3.938 - - 0 - -1.11%
2021-06-11 0 0.180 0.175 0.181 0.181 0.182 110,000 19,940 0.1813 3.938 3.828 3.959 3.959 3.981 5,029 3.9653 -1.10%
2021-06-10 0 0.182 0.175 0.184 0.181 0.183 60,000 10,900 0.1817 3.981 3.828 4.025 3.959 4.003 2,743 3.9740 -1.09%
2021-06-09 0 0.184 0.177 0.186 - - 0 0 - 4.025 3.872 4.069 - - 0 - 0.00%
2021-06-08 0 0.184 0.174 0.191 - - 0 0 - 4.025 3.806 4.178 - - 0 - -0.54%
2021-06-07 0 0.185 0.177 0.187 0.181 0.188 420,000 77,950 0.1856 4.047 3.872 4.091 3.959 4.112 19,200 4.0599 0.54%
2021-06-04 0 0.184 0.177 0.186 0.185 0.190 590,000 110,010 0.1865 4.025 3.872 4.069 4.047 4.156 26,971 4.0788 0.55%
2021-06-03 0 0.183 0.177 0.187 0.184 0.191 1,570,000 293,310 0.1868 4.003 3.872 4.091 4.025 4.178 71,771 4.0867 0.00%
2021-06-02 0 0.183 0.181 0.184 0.179 0.191 3,200,000 592,200 0.1851 4.003 3.959 4.025 3.916 4.178 146,286 4.0482 -5.18%
2021-06-01 0 0.193 0.191 0.196 0.189 0.200 3,580,000 688,700 0.1924 4.222 4.178 4.287 4.134 4.375 163,657 4.2082 -1.03%
2021-05-31 0 0.195 0.188 0.195 0.190 0.196 3,070,000 586,060 0.1909 4.266 4.112 4.266 4.156 4.287 140,343 4.1759 -1.02%
2021-05-28 0 0.197 0.190 0.197 - - 0 0 - 4.309 4.156 4.309 - - 0 - 0.00%
2021-05-27 0 0.197 0.193 0.199 - - 0 0 - 4.309 4.222 4.353 - - 0 - 0.00%
2021-05-26 0 0.197 0.186 0.199 - - 0 0 - 4.309 4.069 4.353 - - 0 - 0.00%
2021-05-25 0 0.197 0.192 0.197 0.197 0.197 60,000 11,820 0.1970 4.309 4.200 4.309 4.309 4.309 2,743 4.3094 0.00%
2021-05-24 0 0.197 0.190 0.197 - - 0 0 - 4.309 4.156 4.309 - - 0 - 0.00%
2021-05-21 0 0.197 0.190 0.197 - - 0 0 - 4.309 4.156 4.309 - - 0 - -1.01%
2021-05-20 0 0.199 0.193 0.199 0.192 0.200 1,510,000 291,030 0.1927 4.353 4.222 4.353 4.200 4.375 69,029 4.2161 3.11%
2021-05-18 0 0.193 0.193 0.200 0.191 0.200 1,120,000 215,540 0.1924 4.222 4.222 4.375 4.178 4.375 51,200 4.2098 -2.53%
2021-05-17 0 0.198 0.192 0.198 0.198 0.201 400,000 79,640 0.1991 4.331 4.200 4.331 4.331 4.397 18,286 4.3553 -1.49%
2021-05-14 0 0.201 0.193 0.201 0.202 0.202 350,000 70,700 0.2020 4.397 4.222 4.397 4.419 4.419 16,000 4.4188 0.50%
2021-05-13 0 0.200 0.195 0.201 0.200 0.204 90,000 18,100 0.2011 4.375 4.266 4.397 4.375 4.462 4,114 4.3993 0.00%
2021-05-12 0 0.200 0.193 0.203 0.196 0.205 610,000 122,110 0.2002 4.375 4.222 4.441 4.287 4.484 27,886 4.3789 0.00%
2021-05-11 0 0.200 0.195 0.200 0.193 0.203 430,000 84,310 0.1961 4.375 4.266 4.375 4.222 4.441 19,657 4.2890 2.56%
2021-05-10 0 0.195 0.190 0.195 0.193 0.195 510,000 98,580 0.1933 4.266 4.156 4.266 4.222 4.266 23,314 4.2283 0.52%
2021-05-07 0 0.194 0.190 0.195 0.190 0.194 780,000 149,630 0.1918 4.244 4.156 4.266 4.156 4.244 35,657 4.1964 2.11%
2021-05-06 0 0.190 0.190 0.193 0.190 0.191 840,000 159,610 0.1900 4.156 4.156 4.222 4.156 4.178 38,400 4.1565 -3.06%
2021-05-05 0 0.196 0.190 0.197 0.197 0.201 520,000 104,030 0.2001 4.287 4.156 4.309 4.309 4.397 23,771 4.3763 1.03%
2021-05-04 0 0.194 0.183 0.204 0.182 0.194 1,400,000 261,140 0.1865 4.244 4.003 4.462 3.981 4.244 64,000 4.0803 0.00%
2021-05-03 0 0.194 0.189 0.196 - - 0 0 - 4.244 4.134 4.287 - - 0 - 0.00%
2021-04-30 0 0.194 0.188 0.195 0.189 0.199 100,000 19,570 0.1957 4.244 4.112 4.266 4.134 4.353 4,571 4.2809 2.11%
2021-04-29 0 0.190 0.190 0.194 0.185 0.198 650,000 123,380 0.1898 4.156 4.156 4.244 4.047 4.331 29,714 4.1522 -0.52%
2021-04-28 0 0.191 0.183 0.192 0.181 0.196 1,090,000 204,470 0.1876 4.178 4.003 4.200 3.959 4.287 49,829 4.1035 0.53%
2021-04-27 0 0.190 0.187 0.190 0.187 0.193 3,670,000 696,770 0.1899 4.156 4.091 4.156 4.091 4.222 167,771 4.1531 1.60%
2021-04-26 0 0.187 0.187 0.197 0.185 0.185 110,000 20,350 0.1850 4.091 4.091 4.309 4.047 4.047 5,029 4.0469 -1.58%
2021-04-23 0 0.190 0.190 0.191 0.190 0.191 460,000 87,580 0.1904 4.156 4.156 4.178 4.156 4.178 21,029 4.1648 0.00%
2021-04-22 0 0.190 0.190 0.197 0.190 0.192 700,000 133,060 0.1901 4.156 4.156 4.309 4.156 4.200 32,000 4.1581 0.00%
2021-04-21 0 0.190 0.190 0.192 0.190 0.191 290,000 55,360 0.1909 4.156 4.156 4.200 4.156 4.178 13,257 4.1759 0.00%
2021-04-20 0 0.190 0.184 0.193 0.190 0.192 90,000 17,160 0.1907 4.156 4.025 4.222 4.156 4.200 4,114 4.1708 0.00%
2021-04-19 0 0.190 0.185 0.193 0.190 0.193 220,000 41,840 0.1902 4.156 4.047 4.222 4.156 4.222 10,057 4.1602 -1.55%
2021-04-16 0 0.193 0.193 0.197 0.192 0.196 470,000 92,080 0.1959 4.222 4.222 4.309 4.200 4.287 21,486 4.2856 -3.02%
2021-04-15 0 0.199 0.193 0.199 - - 0 0 - 4.353 4.222 4.353 - - 0 - -0.50%
2021-04-14 0 0.200 0.193 0.200 0.200 0.200 10,000 2,000 0.2000 4.375 4.222 4.375 4.375 4.375 457 4.3750 0.00%
2021-04-13 0 0.200 0.194 0.200 - - 0 0 - 4.375 4.244 4.375 - - 0 - -1.48%
2021-04-12 0 0.203 0.198 0.203 0.192 0.205 1,050,000 213,010 0.2029 4.441 4.331 4.441 4.200 4.484 48,000 4.4377 2.01%
2021-04-09 0 0.199 0.193 0.200 0.201 0.201 130,000 26,130 0.2010 4.353 4.222 4.375 4.397 4.397 5,943 4.3969 -1.00%
2021-04-08 0 0.201 0.199 0.202 0.195 0.195 70,000 13,950 0.1993 4.397 4.353 4.419 4.266 4.266 3,200 4.3594 1.52%
2021-04-07 0 0.198 0.193 0.201 0.194 0.215 1,420,000 283,320 0.1995 4.331 4.222 4.397 4.244 4.703 64,914 4.3645 0.51%
2021-04-01 0 0.197 0.189 0.203 0.197 0.197 300,000 59,100 0.1970 4.309 4.134 4.441 4.309 4.309 13,714 4.3094 0.00%
2021-03-31 0 0.197 0.197 0.200 0.197 0.198 110,000 21,770 0.1979 4.309 4.309 4.375 4.309 4.331 5,029 4.3293 0.51%
2021-03-30 0 0.196 0.196 0.205 0.190 0.200 180,000 35,680 0.1982 4.287 4.287 4.484 4.156 4.375 8,229 4.3361 -1.51%
2021-03-29 0 0.199 0.194 0.201 0.188 0.204 190,000 37,390 0.1968 4.353 4.244 4.397 4.112 4.462 8,686 4.3048 1.53%
2021-03-26 0 0.196 0.195 0.202 0.196 0.201 30,000 5,980 0.1993 4.287 4.266 4.419 4.287 4.397 1,371 4.3604 -2.97%
2021-03-25 0 0.202 0.201 0.203 0.193 0.202 380,000 75,960 0.1999 4.419 4.397 4.441 4.222 4.419 17,371 4.3727 5.21%
2021-03-24 0 0.192 0.192 0.202 0.192 0.197 20,000 3,890 0.1945 4.200 4.200 4.419 4.200 4.309 914 4.2547 -2.54%
2021-03-23 0 0.197 0.196 0.201 0.196 0.202 290,000 57,840 0.1994 4.309 4.287 4.397 4.287 4.419 13,257 4.3629 0.51%
2021-03-22 0 0.196 0.191 0.206 - - 0 0 - 4.287 4.178 4.506 - - 0 - 0.00%
2021-03-19 0 0.196 0.197 0.201 0.196 0.196 10,000 1,960 0.1960 4.287 4.309 4.397 4.287 4.287 457 4.2875 2.62%
2021-03-18 0 0.191 0.191 0.199 0.191 0.194 350,000 67,810 0.1937 4.178 4.178 4.353 4.178 4.244 16,000 4.2381 -4.50%
2021-03-17 0 0.200 0.191 0.200 - - 0 0 - 4.375 4.178 4.375 - - 0 - -2.44%
2021-03-16 0 0.205 0.191 0.205 0.189 0.205 1,980,000 397,330 0.2007 4.484 4.178 4.484 4.134 4.484 90,514 4.3897 2.50%
2021-03-15 0 0.200 0.194 0.202 - - 0 0 - 4.375 4.244 4.419 - - 0 - 0.00%
2021-03-12 0 0.200 0.193 0.199 0.200 0.206 180,000 36,360 0.2020 4.375 4.222 4.353 4.375 4.506 8,229 4.4188 -4.31%
2021-03-11 0 0.209 0.199 0.209 0.198 0.210 960,000 196,780 0.2050 4.572 4.353 4.572 4.331 4.594 43,886 4.4839 4.50%
2021-03-10 0 0.200 0.200 0.206 0.197 0.222 2,370,000 496,830 0.2096 4.375 4.375 4.506 4.309 4.856 108,343 4.5857 4.17%
2021-03-09 0 0.192 0.191 0.206 0.189 0.193 150,000 28,510 0.1901 4.200 4.178 4.506 4.134 4.222 6,857 4.1577 -3.52%
2021-03-08 0 0.199 0.191 0.203 0.182 0.199 500,000 95,110 0.1902 4.353 4.178 4.441 3.981 4.353 22,857 4.1611 -3.40%
2021-03-05 0 0.206 0.195 0.218 0.202 0.210 730,000 150,030 0.2055 4.506 4.266 4.769 4.419 4.594 33,371 4.4958 1.98%
2021-03-04 0 0.202 0.201 0.208 0.202 0.223 1,600,000 330,700 0.2067 4.419 4.397 4.550 4.419 4.878 73,143 4.5213 0.00%
2021-03-03 0 0.202 0.196 0.203 0.196 0.204 1,850,000 371,530 0.2008 4.419 4.287 4.441 4.287 4.462 84,571 4.3931 -0.49%
2021-03-02 0 0.203 0.202 0.205 0.200 0.205 3,040,000 616,120 0.2027 4.441 4.419 4.484 4.375 4.484 138,971 4.4334 -0.49%
2021-03-01 0 0.204 0.202 0.205 0.200 0.204 750,000 152,160 0.2029 4.462 4.419 4.484 4.375 4.462 34,286 4.4380 0.49%
2021-02-26 0 0.203 0.198 0.204 0.198 0.219 5,750,000 1,185,570 0.2062 4.441 4.331 4.462 4.331 4.791 262,857 4.5103 -4.69%
2021-02-25 0 0.213 0.205 0.213 0.200 0.216 7,760,000 1,577,090 0.2032 4.659 4.484 4.659 4.375 4.725 354,743 4.4457 -0.47%
2021-02-24 0 0.214 0.210 0.214 0.200 0.214 2,910,000 598,170 0.2056 4.681 4.594 4.681 4.375 4.681 133,029 4.4966 3.88%
2021-02-23 0 0.206 0.205 0.210 0.186 0.215 3,900,000 783,110 0.2008 4.506 4.484 4.594 4.069 4.703 178,286 4.3924 10.75%
2021-02-22 0 0.186 0.181 0.186 0.180 0.186 800,000 144,730 0.1809 4.069 3.959 4.069 3.938 4.069 36,571 3.9575 2.76%
2021-02-19 0 0.181 0.181 0.184 0.173 0.185 1,850,000 327,940 0.1773 3.959 3.959 4.025 3.784 4.047 84,571 3.8777 2.84%
2021-02-18 0 0.176 0.169 0.176 0.161 0.182 3,450,000 599,110 0.1737 3.850 3.697 3.850 3.522 3.981 157,714 3.7987 -5.88%
2021-02-17 0 0.187 0.184 0.188 0.183 0.193 530,000 97,260 0.1835 4.091 4.025 4.112 4.003 4.222 24,229 4.0143 2.19%
2021-02-16 0 0.183 0.175 0.183 0.175 0.192 1,770,000 322,450 0.1822 4.003 3.828 4.003 3.828 4.200 80,914 3.9851 6.40%
2021-02-11 0 0.172 0.168 0.172 0.170 0.179 1,020,000 178,290 0.1748 3.763 3.675 3.763 3.719 3.916 46,629 3.8236 1.78%
2021-02-10 0 0.169 0.169 0.174 0.162 0.170 660,000 110,250 0.1670 3.697 3.697 3.806 3.544 3.719 30,171 3.6541 2.42%
2021-02-09 0 0.165 0.165 0.170 0.158 0.173 1,870,000 314,350 0.1681 3.609 3.609 3.719 3.456 3.784 85,486 3.6772 3.13%
2021-02-08 0 0.160 0.155 0.161 0.151 0.215 10,740,000 1,920,370 0.1788 3.500 3.391 3.522 3.303 4.703 490,971 3.9114 -25.23%
2021-02-05 0 0.214 0.200 0.219 0.200 0.226 1,980,000 431,160 0.2178 4.681 4.375 4.791 4.375 4.944 90,514 4.7634 -5.31%
2021-02-04 0 0.226 0.218 0.228 0.220 0.240 2,880,000 654,150 0.2271 4.944 4.769 4.988 4.812 5.250 131,657 4.9686 -3.00%
2021-02-03 0 0.233 0.221 0.236 0.220 0.237 7,940,000 1,782,400 0.2245 5.097 4.834 5.163 4.812 5.184 362,971 4.9106 1.30%
2021-02-02 0 0.230 0.225 0.246 0.230 0.250 2,960,000 705,620 0.2384 5.031 4.922 5.381 5.031 5.469 135,314 5.2147 -7.63%
2021-02-01 0 0.249 0.241 0.248 0.241 0.270 7,540,000 1,897,060 0.2516 5.447 5.272 5.425 5.272 5.906 344,686 5.5037 3.75%
2021-01-29 0 0.240 0.240 0.245 0.230 0.240 1,630,000 386,320 0.2370 5.250 5.250 5.359 5.031 5.250 74,514 5.1845 9.09%
2021-01-28 0 0.220 0.218 0.228 0.210 0.245 2,110,000 475,230 0.2252 4.812 4.769 4.988 4.594 5.359 96,457 4.9269 4.76%
2021-01-27 0 0.210 0.205 0.229 0.197 0.210 510,000 103,320 0.2026 4.594 4.484 5.009 4.309 4.594 23,314 4.4316 2.44%
2021-01-26 0 0.205 0.197 0.205 0.194 0.205 5,260,000 1,045,100 0.1987 4.484 4.309 4.484 4.244 4.484 240,457 4.3463 4.59%
2021-01-25 0 0.196 0.190 0.198 0.190 0.197 1,410,000 272,940 0.1936 4.287 4.156 4.331 4.156 4.309 64,457 4.2344 -1.01%
2021-01-22 0 0.198 0.186 0.200 0.183 0.201 1,010,000 197,390 0.1954 4.331 4.069 4.375 4.003 4.397 46,171 4.2752 5.32%
2021-01-21 0 0.188 0.182 0.189 - - 0 0 - 4.112 3.981 4.134 - - 0 - -0.53%
2021-01-20 0 0.189 0.182 0.191 0.181 0.189 170,000 31,080 0.1828 4.134 3.981 4.178 3.959 4.134 7,771 3.9993 -2.07%
2021-01-19 0 0.193 0.187 0.194 0.186 0.193 28,000 5,198 0.1856 4.222 4.091 4.244 4.069 4.222 1,280 4.0609 -0.52%
2021-01-18 0 0.194 0.187 0.194 0.184 0.195 1,732,000 333,112 0.1923 4.244 4.091 4.244 4.025 4.266 79,177 4.2072 0.00%
2021-01-15 0 0.194 0.188 0.194 0.178 0.196 1,220,000 225,460 0.1848 4.244 4.112 4.244 3.894 4.287 55,771 4.0426 -2.51%
2021-01-14 0 0.199 0.191 0.200 0.194 0.202 520,000 102,220 0.1966 4.353 4.178 4.375 4.244 4.419 23,771 4.3001 -1.49%
2021-01-13 0 0.202 0.195 0.202 0.188 0.204 11,400,000 2,229,430 0.1956 4.419 4.266 4.419 4.112 4.462 521,143 4.2780 3.59%
2021-01-12 0 0.195 0.187 0.195 0.185 0.199 110,000 20,490 0.1863 4.266 4.091 4.266 4.047 4.353 5,029 4.0747 1.04%
2021-01-11 0 0.193 0.183 0.193 0.181 0.198 1,000,000 191,050 0.1911 4.222 4.003 4.222 3.959 4.331 45,714 4.1792 0.52%
2021-01-08 0 0.192 0.185 0.198 0.192 0.192 10,000 1,920 0.1920 4.200 4.047 4.331 4.200 4.200 457 4.2000 0.00%
2021-01-07 0 0.192 0.183 0.199 - - 0 0 - 4.200 4.003 4.353 - - 0 - 0.00%
2021-01-06 0 0.192 0.181 0.193 0.181 0.192 340,000 63,440 0.1866 4.200 3.959 4.222 3.959 4.200 15,543 4.0816 -1.54%
2021-01-05 0 0.195 0.180 0.195 0.199 0.201 20,000 4,000 0.2000 4.266 3.938 4.266 4.353 4.397 914 4.3750 5.41%
2021-01-04 0 0.185 0.177 0.203 0.181 0.185 120,000 21,760 0.1813 4.047 3.872 4.441 3.959 4.047 5,486 3.9667 -2.63%
2020-12-31 0 0.190 0.171 0.190 0.184 0.200 1,210,000 235,480 0.1946 4.156 3.741 4.156 4.025 4.375 55,314 4.2571 -2.56%
2020-12-30 0 0.195 0.190 0.198 0.195 0.195 2,560,000 499,200 0.1950 4.266 4.156 4.331 4.266 4.266 117,029 4.2656 2.63%
2020-12-29 0 0.190 0.189 0.198 0.190 0.190 410,000 77,900 0.1900 4.156 4.134 4.331 4.156 4.156 18,743 4.1563 -1.04%
2020-12-28 0 0.192 0.180 0.192 - - 0 0 - 4.200 3.938 4.200 - - 0 - -1.54%
2020-12-24 0 0.195 0.187 0.197 0.162 0.195 4,930,000 945,870 0.1919 4.266 4.091 4.309 3.544 4.266 225,371 4.1969 -3.47%
2020-12-23 0 0.202 0.190 0.202 0.183 0.203 90,000 16,780 0.1864 4.419 4.156 4.419 4.003 4.441 4,114 4.0785 1.51%
2020-12-22 0 0.199 0.191 0.200 0.190 0.205 1,130,000 223,250 0.1976 4.353 4.178 4.375 4.156 4.484 51,657 4.3218 -2.45%
2020-12-21 0 0.204 0.195 0.204 0.200 0.204 220,000 44,230 0.2010 4.462 4.266 4.462 4.375 4.462 10,057 4.3979 0.99%
2020-12-18 0 0.202 0.195 0.202 0.170 0.210 3,730,000 703,980 0.1887 4.419 4.266 4.419 3.719 4.594 170,514 4.1286 1.51%
2020-12-17 0 0.199 0.190 0.199 0.156 0.204 15,940,000 2,869,930 0.1800 4.353 4.156 4.353 3.413 4.462 728,686 3.9385 34.46%
2020-12-16 0 0.148 0.134 0.152 - - 0 0 - 3.238 2.931 3.325 - - 0 - 0.00%
2020-12-15 0 0.148 0.136 0.159 - - 0 0 - 3.238 2.975 3.478 - - 0 - 0.00%
2020-12-14 0 0.148 0.134 0.148 - - 0 0 - 3.238 2.931 3.238 - - 0 - 0.00%
2020-12-11 0 0.148 0.134 0.154 - - 0 0 - 3.238 2.931 3.369 - - 0 - 0.00%
2020-12-10 0 0.148 0.134 0.157 - - 0 0 - 3.238 2.931 3.434 - - 0 - 0.00%
2020-12-09 0 0.148 0.131 0.157 - - 0 0 - 3.238 2.866 3.434 - - 0 - 0.00%
2020-12-08 0 0.148 0.134 0.155 - - 0 0 - 3.238 2.931 3.391 - - 0 - 0.00%
2020-12-07 0 0.148 0.137 0.148 - - 0 0 - 3.238 2.997 3.238 - - 0 - 0.00%
2020-12-04 0 0.148 0.134 0.151 - - 0 0 - 3.238 2.931 3.303 - - 0 - 0.00%
2020-12-03 0 0.148 0.134 0.156 - - 0 0 - 3.238 2.931 3.413 - - 0 - 0.00%
2020-12-02 0 0.148 0.138 0.158 - - 0 0 - 3.238 3.019 3.456 - - 0 - 0.00%
2020-12-01 0 0.148 0.136 0.149 0.132 0.154 350,000 51,640 0.1475 3.238 2.975 3.259 2.887 3.369 16,000 3.2275 0.68%
2020-11-30 0 0.147 0.138 0.147 - - 0 0 - 3.216 3.019 3.216 - - 0 - -1.34%
2020-11-27 0 0.149 0.140 0.149 - - 0 0 - 3.259 3.063 3.259 - - 0 - 0.00%
2020-11-26 0 0.149 0.140 0.157 - - 0 0 - 3.259 3.063 3.434 - - 0 - 0.00%
2020-11-25 0 0.149 0.135 0.156 - - 0 0 - 3.259 2.953 3.413 - - 0 - 0.00%
2020-11-24 0 0.149 0.134 0.151 - - 0 0 - 3.259 2.931 3.303 - - 0 - 0.00%
2020-11-23 0 0.149 0.134 0.149 - - 0 0 - 3.259 2.931 3.259 - - 0 - 0.00%
2020-11-20 0 0.149 0.133 0.157 - - 0 0 - 3.259 2.909 3.434 - - 0 - 0.00%
2020-11-19 0 0.149 0.136 0.159 0.149 0.149 3,130,000 466,390 0.1490 3.259 2.975 3.478 3.259 3.259 143,086 3.2595 0.00%
2020-11-18 0 0.149 0.143 0.150 0.149 0.150 33,860,000 5,063,500 0.1495 3.259 3.128 3.281 3.259 3.281 1,547,886 3.2712 -0.67%
2020-11-17 0 0.150 0.150 0.155 - - 0 0 - 3.281 3.281 3.391 - - 0 - 0.67%
2020-11-16 0 0.149 0.149 0.153 0.145 0.145 20,000 2,900 0.1450 3.259 3.259 3.347 3.172 3.172 914 3.1719 0.00%
2020-11-13 0 0.149 0.140 0.149 0.143 0.150 80,000 11,620 0.1453 3.259 3.063 3.259 3.128 3.281 3,657 3.1773 -1.32%
2020-11-12 0 0.151 0.145 0.151 0.143 0.151 240,000 34,780 0.1449 3.303 3.172 3.303 3.128 3.303 10,971 3.1701 -3.82%
2020-11-11 0 0.157 0.145 0.157 - - 0 0 - 3.434 3.172 3.434 - - 0 - -0.63%
2020-11-10 0 0.158 0.142 0.158 - - 0 0 - 3.456 3.106 3.456 - - 0 - 0.00%
2020-11-09 0 0.158 0.147 0.158 - - 0 0 - 3.456 3.216 3.456 - - 0 - 0.00%
2020-11-06 0 0.158 0.150 0.158 0.154 0.158 100,000 15,510 0.1551 3.456 3.281 3.456 3.369 3.456 4,571 3.3928 0.64%
2020-11-05 0 0.157 0.148 0.158 0.139 0.159 360,000 52,200 0.1450 3.434 3.238 3.456 3.041 3.478 16,457 3.1719 3.97%
2020-11-04 0 0.151 0.145 0.151 0.136 0.151 150,000 21,360 0.1424 3.303 3.172 3.303 2.975 3.303 6,857 3.1150 -0.66%
2020-11-03 0 0.152 0.137 0.152 - - 0 0 - 3.325 2.997 3.325 - - 0 - 0.00%
2020-11-02 0 0.152 0.141 0.152 0.154 0.154 920,000 141,680 0.1540 3.325 3.084 3.325 3.369 3.369 42,057 3.3688 -4.40%
2020-10-30 0 0.159 0.139 0.159 0.138 0.159 30,000 4,350 0.1450 3.478 3.041 3.478 3.019 3.478 1,371 3.1719 4.61%
2020-10-29 0 0.152 0.141 0.166 - - 0 0 - 3.325 3.084 3.631 - - 0 - 0.00%
2020-10-28 0 0.152 0.150 0.168 0.151 0.169 270,000 41,940 0.1553 3.325 3.281 3.675 3.303 3.697 12,343 3.3979 0.66%
2020-10-27 0 0.151 0.150 0.159 0.149 0.151 110,000 16,540 0.1504 3.303 3.281 3.478 3.259 3.303 5,029 3.2892 0.67%
2020-10-23 0 0.150 0.138 0.150 0.130 0.150 12,950,000 1,741,110 0.1344 3.281 3.019 3.281 2.844 3.281 592,000 2.9411 20.97%
2020-10-22 0 0.124 0.124 0.130 0.123 0.127 370,000 45,850 0.1239 2.712 2.712 2.844 2.691 2.778 16,914 2.7107 -1.59%
2020-10-21 0 0.126 0.126 0.137 0.125 0.126 200,000 25,010 0.1251 2.756 2.756 2.997 2.734 2.756 9,143 2.7355 -0.79%
2020-10-20 0 0.127 0.127 0.137 0.126 0.129 240,000 30,650 0.1277 2.778 2.778 2.997 2.756 2.822 10,971 2.7936 -7.97%
2020-10-19 0 0.138 0.134 0.153 0.125 0.138 350,000 45,420 0.1298 3.019 2.931 3.347 2.734 3.019 16,000 2.8388 -4.83%
2020-10-16 0 0.145 0.136 0.152 0.129 0.145 120,000 15,690 0.1308 3.172 2.975 3.325 2.822 3.172 5,486 2.8602 2.11%
2020-10-15 0 0.142 0.134 0.142 0.136 0.143 210,000 29,720 0.1415 3.106 2.931 3.106 2.975 3.128 9,600 3.0958 -5.33%
2020-10-14 0 0.150 0.135 0.152 0.150 0.152 1,100,000 167,000 0.1518 3.281 2.953 3.325 3.281 3.325 50,286 3.3210 -0.66%
2020-10-12 0 0.151 0.150 0.154 - - 0 0 - 3.303 3.281 3.369 - - 0 - 0.00%
2020-10-09 0 0.151 0.143 0.157 - - 0 0 - 3.303 3.128 3.434 - - 0 - 0.00%
2020-10-08 0 0.151 0.151 0.163 0.145 0.152 610,000 90,410 0.1482 3.303 3.303 3.566 3.172 3.325 27,886 3.2422 -8.48%
2020-10-07 0 0.165 0.165 0.170 0.165 0.165 80,000 13,200 0.1650 3.609 3.609 3.719 3.609 3.609 3,657 3.6094 -2.37%
2020-10-06 0 0.169 0.160 0.169 - - 0 0 - 3.697 3.500 3.697 - - 0 - 0.00%
2020-10-05 0 0.169 0.160 0.169 0.169 0.169 2,180,000 368,420 0.1690 3.697 3.500 3.697 3.697 3.697 99,657 3.6969 0.60%
2020-09-30 0 0.168 0.159 0.168 0.168 0.168 400,000 67,200 0.1680 3.675 3.478 3.675 3.675 3.675 18,286 3.6750 -0.59%
2020-09-29 0 0.169 0.153 0.169 0.151 0.170 40,000 6,420 0.1605 3.697 3.347 3.697 3.303 3.719 1,829 3.5109 1.20%
2020-09-28 0 0.167 0.150 0.168 0.145 0.170 6,910,000 1,086,720 0.1573 3.653 3.281 3.675 3.172 3.719 315,886 3.4402 -1.76%
2020-09-25 0 0.170 0.150 0.170 0.170 0.170 1,210,000 205,700 0.1700 3.719 3.281 3.719 3.719 3.719 55,314 3.7188 0.59%
2020-09-24 0 0.169 0.153 0.170 - - 0 0 - 3.697 3.347 3.719 - - 0 - 0.00%
2020-09-23 0 0.169 0.169 0.170 0.148 0.170 510,000 81,950 0.1607 3.697 3.697 3.719 3.238 3.719 23,314 3.5150 15.75%
2020-09-22 0 0.146 0.140 0.149 - - 0 0 - 3.194 3.063 3.259 - - 0 - 0.00%
2020-09-21 0 0.146 0.135 0.150 0.146 0.146 1,680,000 245,280 0.1460 3.194 2.953 3.281 3.194 3.194 76,800 3.1938 -2.67%
2020-09-18 0 0.150 0.141 0.154 - - 0 0 - 3.281 3.084 3.369 - - 0 - 0.00%
2020-09-17 0 0.150 0.143 0.150 0.150 0.150 1,680,000 252,000 0.1500 3.281 3.128 3.281 3.281 3.281 76,800 3.2813 3.45%
2020-09-16 0 0.145 0.144 0.153 0.141 0.148 900,000 131,090 0.1457 3.172 3.150 3.347 3.084 3.238 41,143 3.1862 -7.05%
2020-09-15 0 0.156 0.143 0.156 0.151 0.157 1,690,000 255,250 0.1510 3.413 3.128 3.413 3.303 3.434 77,257 3.3039 -1.27%
2020-09-14 0 0.158 0.143 0.158 0.158 0.158 20,000 3,160 0.1580 3.456 3.128 3.456 3.456 3.456 914 3.4563 -0.63%
2020-09-11 0 0.159 0.149 0.160 0.143 0.159 50,000 7,310 0.1462 3.478 3.259 3.500 3.128 3.478 2,286 3.1981 -1.24%
2020-09-10 0 0.161 0.152 0.174 - - 0 0 - 3.522 3.325 3.806 - - 0 - 0.00%
2020-09-09 0 0.161 0.153 0.174 0.154 0.164 80,000 12,790 0.1599 3.522 3.347 3.806 3.369 3.588 3,657 3.4973 -2.42%
2020-09-08 0 0.165 0.154 0.179 - - 0 0 - 3.609 3.369 3.916 - - 0 - 0.00%
2020-09-07 0 0.165 0.155 0.177 - - 0 0 - 3.609 3.391 3.872 - - 0 - 0.00%
2020-09-04 0 0.165 0.160 0.169 0.160 0.165 240,000 39,050 0.1627 3.609 3.500 3.697 3.500 3.609 10,971 3.5592 -2.94%
2020-09-03 0 0.170 0.163 0.170 0.170 0.170 710,000 120,700 0.1700 3.719 3.566 3.719 3.719 3.719 32,457 3.7188 2.41%
2020-09-02 0 0.166 0.174 0.189 0.166 0.167 80,000 13,350 0.1669 3.631 3.806 4.134 3.631 3.653 3,657 3.6504 -7.26%
2020-09-01 0 0.179 0.171 0.188 - - 0 0 - 3.916 3.741 4.112 - - 0 - 0.00%
2020-08-31 0 0.179 0.162 0.184 - - 0 0 - 3.916 3.544 4.025 - - 0 - 0.00%
2020-08-28 0 0.179 0.166 0.189 - - 0 0 - 3.916 3.631 4.134 - - 0 - 0.00%
2020-08-27 0 0.179 0.173 0.179 - - 0 0 - 3.916 3.784 3.916 - - 0 - 0.00%
2020-08-26 0 0.179 0.178 0.180 0.179 0.184 4,050,000 731,710 0.1807 3.916 3.894 3.938 3.916 4.025 185,143 3.9521 0.56%
2020-08-25 0 0.178 0.178 0.187 0.175 0.178 30,000 5,300 0.1767 3.894 3.894 4.091 3.828 3.894 1,371 3.8646 -2.20%
2020-08-24 0 0.182 0.175 0.183 0.170 0.189 1,410,000 249,750 0.1771 3.981 3.828 4.003 3.719 4.134 64,457 3.8747 1.68%
2020-08-21 0 0.179 0.179 0.189 0.179 0.179 30,000 5,370 0.1790 3.916 3.916 4.134 3.916 3.916 1,371 3.9156 -3.24%
2020-08-20 0 0.185 0.175 0.192 - - 0 0 - 4.047 3.828 4.200 - - 0 - 0.00%
2020-08-19 0 0.185 0.184 0.191 0.184 0.185 300,000 55,300 0.1843 4.047 4.025 4.178 4.025 4.047 13,714 4.0323 -2.12%
2020-08-18 0 0.189 0.181 0.190 0.181 0.199 760,000 146,710 0.1930 4.134 3.959 4.156 3.959 4.353 34,743 4.2227 0.53%
2020-08-17 0 0.188 0.181 0.188 0.188 0.188 20,000 3,760 0.1880 4.112 3.959 4.112 4.112 4.112 914 4.1125 3.87%
2020-08-14 0 0.181 0.179 0.188 0.176 0.188 280,000 51,070 0.1824 3.959 3.916 4.112 3.850 4.112 12,800 3.9898 -3.21%
2020-08-13 0 0.187 0.184 0.188 0.178 0.187 590,000 106,710 0.1809 4.091 4.025 4.112 3.894 4.091 26,971 3.9564 5.06%
2020-08-12 0 0.178 0.178 0.180 0.178 0.203 76,890,000 14,603,880 0.1899 3.894 3.894 3.938 3.894 4.441 3,514,971 4.1548 -1.11%
2020-08-11 0 0.180 0.171 0.186 0.164 0.180 2,970,000 521,950 0.1757 3.938 3.741 4.069 3.588 3.938 135,771 3.8443 0.00%
2020-08-10 0 0.180 0.176 0.187 0.180 0.205 810,000 150,630 0.1860 3.938 3.850 4.091 3.938 4.484 37,029 4.0679 -11.76%
2020-08-07 0 0.204 0.190 0.194 0.180 0.204 1,470,000 275,970 0.1877 4.462 4.156 4.244 3.938 4.462 67,200 4.1067 12.71%
2020-08-06 0 0.181 0.171 0.183 0.170 0.183 1,220,000 217,530 0.1783 3.959 3.741 4.003 3.719 4.003 55,771 3.9004 -2.69%
2020-08-05 0 0.186 0.181 0.190 0.183 0.186 1,350,000 250,950 0.1859 4.069 3.959 4.156 4.003 4.069 61,714 4.0663 -2.62%
2020-08-04 0 0.191 0.185 0.191 0.180 0.191 1,800,000 332,100 0.1845 4.178 4.047 4.178 3.938 4.178 82,286 4.0359 1.06%
2020-08-03 0 0.189 0.180 0.189 0.189 0.189 100,000 18,900 0.1890 4.134 3.938 4.134 4.134 4.134 4,571 4.1344 0.00%
2020-07-31 0 0.189 0.180 0.190 0.186 0.190 380,000 71,250 0.1875 4.134 3.938 4.156 4.069 4.156 17,371 4.1016 -0.53%
2020-07-30 0 0.190 0.187 0.190 0.186 0.193 1,750,000 332,220 0.1898 4.156 4.091 4.156 4.069 4.222 80,000 4.1528 -2.06%
2020-07-29 0 0.194 0.194 0.204 0.193 0.219 1,080,000 216,570 0.2005 4.244 4.244 4.462 4.222 4.791 49,371 4.3865 -6.73%
2020-07-28 0 0.208 0.206 0.209 0.200 0.209 1,450,000 291,850 0.2013 4.550 4.506 4.572 4.375 4.572 66,286 4.4029 -0.95%
2020-07-27 0 0.210 0.210 0.215 0.210 0.215 2,580,000 543,570 0.2107 4.594 4.594 4.703 4.594 4.703 117,943 4.6088 -4.55%
2020-07-24 0 0.220 0.212 0.226 - - 0 0 - 4.812 4.637 4.944 - - 0 - 0.00%
2020-07-23 0 0.220 0.219 0.220 0.219 0.220 2,020,000 444,330 0.2200 4.812 4.791 4.812 4.791 4.812 92,343 4.8117 2.80%
2020-07-22 0 0.214 0.214 0.230 0.213 0.222 470,000 102,010 0.2170 4.681 4.681 5.031 4.659 4.856 21,486 4.7478 -2.28%
2020-07-21 0 0.219 0.217 0.226 0.218 0.226 2,660,000 585,990 0.2203 4.791 4.747 4.944 4.769 4.944 121,600 4.8190 -0.90%
2020-07-20 0 0.221 0.220 0.226 0.216 0.227 2,750,000 621,990 0.2262 4.834 4.812 4.944 4.725 4.966 125,714 4.9476 -3.07%
2020-07-17 0 0.228 0.215 0.230 - - 380,000 86,640 0.2280 4.988 4.703 5.031 - - 17,371 4.9875 -0.87%
2020-07-16 0 0.230 0.218 0.230 0.229 0.230 3,110,000 715,270 0.2300 5.031 4.769 5.031 5.009 5.031 142,171 5.0310 0.44%
2020-07-15 0 0.229 0.220 0.230 0.216 0.231 290,000 65,670 0.2264 5.009 4.812 5.031 4.725 5.053 13,257 4.9536 0.88%
2020-07-14 0 0.227 0.220 0.230 - - 0 0 - 4.966 4.812 5.031 - - 0 - 0.00%
2020-07-13 0 0.227 0.224 0.230 0.225 0.233 1,870,000 425,100 0.2273 4.966 4.900 5.031 4.922 5.097 85,486 4.9728 -2.58%
2020-07-10 0 0.233 0.231 0.249 0.233 0.239 1,200,000 281,050 0.2342 5.097 5.053 5.447 5.097 5.228 54,857 5.1233 -0.85%
2020-07-09 0 0.235 0.235 0.246 0.232 0.243 80,000 19,140 0.2393 5.141 5.141 5.381 5.075 5.316 3,657 5.2336 -4.86%
2020-07-08 0 0.247 0.240 0.255 - - 0 0 - 5.403 5.250 5.578 - - 0 - -3.14%
2020-07-07 0 0.255 0.239 0.255 0.239 0.255 40,000 9,720 0.2430 5.578 5.228 5.578 5.228 5.578 1,829 5.3156 6.69%
2020-07-06 0 0.239 0.235 0.249 0.239 0.243 1,440,000 344,660 0.2393 5.228 5.141 5.447 5.228 5.316 65,829 5.2357 -4.40%
2020-07-03 0 0.250 0.245 0.248 0.250 0.250 2,910,000 727,500 0.2500 5.469 5.359 5.425 5.469 5.469 133,029 5.4688 0.40%
2020-07-02 0 0.249 0.245 0.249 0.245 0.249 1,570,000 385,020 0.2452 5.447 5.359 5.447 5.359 5.447 71,771 5.3645 -0.40%
2020-06-30 0 0.250 0.246 0.250 0.246 0.300 1,520,000 394,780 0.2597 5.469 5.381 5.469 5.381 6.563 69,486 5.6815 -1.96%
2020-06-29 0 0.255 0.245 0.255 0.245 0.255 2,440,000 607,280 0.2489 5.578 5.359 5.578 5.359 5.578 111,543 5.4444 2.82%
2020-06-26 0 0.248 0.230 0.248 0.240 0.248 2,490,000 606,330 0.2435 5.425 5.031 5.425 5.250 5.425 113,829 5.3267 5.53%
2020-06-24 0 0.235 0.235 0.238 0.230 0.242 750,000 175,080 0.2334 5.141 5.141 5.206 5.031 5.294 34,286 5.1065 -4.08%
2020-06-23 0 0.245 0.230 0.245 0.230 0.245 590,000 138,150 0.2342 5.359 5.031 5.359 5.031 5.359 26,971 5.1221 2.08%
2020-06-22 0 0.240 0.232 0.240 0.245 0.250 14,410,000 3,577,350 0.2483 5.250 5.075 5.250 5.359 5.469 658,743 5.4306 -2.44%
2020-06-19 0 0.246 0.220 0.246 0.227 0.247 580,000 134,220 0.2314 5.381 4.812 5.381 4.966 5.403 26,514 5.0622 9.33%
2020-06-18 0 0.225 0.215 0.225 0.217 0.225 180,000 39,500 0.2194 4.922 4.703 4.922 4.747 4.922 8,229 4.8003 -1.75%
2020-06-17 0 0.229 0.216 0.230 - - 0 0 - 5.009 4.725 5.031 - - 0 - -0.43%
2020-06-16 0 0.230 0.216 0.230 0.226 0.230 80,000 18,170 0.2271 5.031 4.725 5.031 4.944 5.031 3,657 4.9684 0.00%
2020-06-15 0 0.230 0.220 0.230 0.210 0.230 1,500,000 318,440 0.2123 5.031 4.812 5.031 4.594 5.031 68,571 4.6439 3.14%
2020-06-12 0 0.223 0.223 0.228 0.220 0.220 50,000 11,000 0.2200 4.878 4.878 4.988 4.812 4.812 2,286 4.8125 -3.04%
2020-06-11 0 0.230 0.222 0.230 0.228 0.232 750,000 171,800 0.2291 5.031 4.856 5.031 4.988 5.075 34,286 5.0108 0.44%
2020-06-10 0 0.229 0.222 0.229 0.233 0.233 10,000 2,330 0.2330 5.009 4.856 5.009 5.097 5.097 457 5.0969 -1.72%
2020-06-09 0 0.233 0.226 0.233 0.220 0.233 2,430,000 556,760 0.2291 5.097 4.944 5.097 4.812 5.097 111,086 5.0120 1.30%
2020-06-08 0 0.230 0.220 0.246 - - 0 0 - 5.031 4.812 5.381 - - 0 - 0.00%
2020-06-05 0 0.230 0.226 0.230 - - 30,000 6,900 0.2300 5.031 4.944 5.031 - - 1,371 5.0313 -1.29%
2020-06-04 0 0.233 0.229 0.233 0.230 0.233 40,000 9,230 0.2308 5.097 5.009 5.097 5.031 5.097 1,829 5.0477 0.00%
2020-06-03 0 0.233 0.230 0.233 0.233 0.234 1,360,000 318,230 0.2340 5.097 5.031 5.097 5.097 5.119 62,171 5.1186 -2.10%
2020-06-02 0 0.238 0.223 0.239 0.230 0.238 2,100,000 490,200 0.2334 5.206 4.878 5.228 5.031 5.206 96,000 5.1063 -2.06%
2020-06-01 0 0.243 0.231 0.244 - - 0 0 - 5.316 5.053 5.338 - - 0 - 0.00%
2020-05-29 0 0.243 0.232 0.245 0.247 0.247 10,000 2,470 0.2470 5.316 5.075 5.359 5.403 5.403 457 5.4031 0.00%
2020-05-28 0 0.243 0.240 0.243 0.240 0.243 130,000 31,500 0.2423 5.316 5.250 5.316 5.250 5.316 5,943 5.3005 0.00%
2020-05-27 0 0.243 0.221 0.249 0.221 0.244 2,250,000 526,440 0.2340 5.316 4.834 5.447 4.834 5.338 102,857 5.1182 2.97%
2020-05-26 0 0.236 0.230 0.236 - - 0 0 - 5.163 5.031 5.163 - - 0 - 0.00%
2020-05-25 0 0.236 0.222 0.236 0.235 0.236 180,000 42,310 0.2351 5.163 4.856 5.163 5.141 5.163 8,229 5.1418 0.85%
2020-05-22 0 0.234 0.230 0.235 0.230 0.236 910,000 210,620 0.2315 5.119 5.031 5.141 5.031 5.163 41,600 5.0630 -6.02%
2020-05-21 0 0.249 0.241 0.249 0.248 0.249 350,000 86,810 0.2480 5.447 5.272 5.447 5.425 5.447 16,000 5.4256 -0.40%
2020-05-20 0 0.250 0.244 0.250 - - 0 0 - 5.469 5.338 5.469 - - 0 - -1.96%
2020-05-19 0 0.255 0.241 0.255 0.244 0.255 230,000 56,920 0.2475 5.578 5.272 5.578 5.338 5.578 10,514 5.4136 2.00%
2020-05-18 0 0.250 0.245 0.250 0.250 0.255 930,000 233,450 0.2510 5.469 5.359 5.469 5.469 5.578 42,514 5.4911 -5.66%
2020-05-15 0 0.265 0.255 0.260 0.260 0.265 4,040,000 1,058,700 0.2621 5.797 5.578 5.687 5.687 5.797 184,686 5.7324 1.92%
2020-05-14 0 0.260 0.260 0.265 0.250 0.270 3,330,000 867,950 0.2606 5.687 5.687 5.797 5.469 5.906 152,229 5.7016 0.00%
2020-05-13 0 0.260 0.255 0.265 0.222 0.260 2,500,000 639,600 0.2558 5.687 5.578 5.797 4.856 5.687 114,286 5.5965 7.44%
2020-05-12 0 0.242 0.236 0.249 0.242 0.250 610,000 149,860 0.2457 5.294 5.163 5.447 5.294 5.469 27,886 5.3741 -5.10%
2020-05-11 0 0.255 0.246 0.255 0.248 0.255 50,000 12,580 0.2516 5.578 5.381 5.578 5.425 5.578 2,286 5.5038 2.00%
2020-05-08 0 0.250 0.247 0.250 0.248 0.255 160,000 40,020 0.2501 5.469 5.403 5.469 5.425 5.578 7,314 5.4715 -1.96%
2020-05-07 0 0.255 0.248 0.255 0.244 0.255 250,000 62,160 0.2486 5.578 5.425 5.578 5.338 5.578 11,429 5.4390 2.41%
2020-05-06 0 0.249 0.243 0.249 0.245 0.255 220,000 54,830 0.2492 5.447 5.316 5.447 5.359 5.578 10,057 5.4518 0.00%
2020-05-05 0 0.249 0.249 0.255 0.242 0.275 3,080,000 775,730 0.2519 5.447 5.447 5.578 5.294 6.016 140,800 5.5094 -9.45%
2020-05-04 0 0.275 0.260 0.275 0.248 0.290 5,220,000 1,411,340 0.2704 6.016 5.687 6.016 5.425 6.344 238,629 5.9144 -1.79%
2020-04-29 0 0.280 0.275 0.290 0.243 0.280 1,990,000 529,790 0.2662 6.125 6.016 6.344 5.316 6.125 90,971 5.8237 20.17%
2020-04-28 0 0.233 0.233 0.243 0.229 0.290 5,380,000 1,395,230 0.2593 5.097 5.097 5.316 5.009 6.344 245,943 5.6730 -16.79%
2020-04-27 0 0.280 0.280 0.285 0.280 0.295 870,000 249,750 0.2871 6.125 6.125 6.234 6.125 6.453 39,771 6.2796 -5.08%
2020-04-24 0 0.295 0.290 0.305 0.285 0.300 3,270,000 970,350 0.2967 6.453 6.344 6.672 6.234 6.563 149,486 6.4913 -1.67%
2020-04-23 0 0.300 0.295 0.305 0.280 0.300 2,340,000 669,150 0.2860 6.563 6.453 6.672 6.125 6.563 106,971 6.2554 0.00%
2020-04-22 0 0.300 0.280 0.300 - - 0 0 - 6.563 6.125 6.563 - - 0 - 0.00%
2020-04-21 0 0.300 0.270 0.305 0.285 0.300 140,000 40,600 0.2900 6.563 5.906 6.672 6.234 6.563 6,400 6.3438 0.00%
2020-04-20 0 0.300 0.285 0.305 0.290 0.305 1,490,000 435,400 0.2922 6.563 6.234 6.672 6.344 6.672 68,114 6.3922 -1.64%
2020-04-17 0 0.305 0.290 0.305 0.300 0.305 1,080,000 324,600 0.3006 6.672 6.344 6.672 6.563 6.672 49,371 6.5747 -1.61%
2020-04-16 0 0.310 0.300 0.310 0.300 0.320 480,000 149,200 0.3108 6.781 6.563 6.781 6.563 7.000 21,943 6.7995 -4.62%
2020-04-15 0 0.325 0.310 0.335 0.310 0.335 5,890,000 1,906,600 0.3237 7.109 6.781 7.328 6.781 7.328 269,257 7.0810 0.00%
2020-04-14 0 0.325 0.315 0.325 0.315 0.335 5,960,000 1,936,200 0.3249 7.109 6.891 7.109 6.891 7.328 272,457 7.1064 1.56%
2020-04-09 0 0.320 0.310 0.325 0.310 0.325 5,420,000 1,742,050 0.3214 7.000 6.781 7.109 6.781 7.109 247,771 7.0309 -1.54%
2020-04-08 0 0.325 0.310 0.325 0.305 0.330 5,370,000 1,718,800 0.3201 7.109 6.781 7.109 6.672 7.219 245,486 7.0016 1.56%
2020-04-07 0 0.320 0.310 0.320 0.285 0.340 1,490,000 458,000 0.3074 7.000 6.781 7.000 6.234 7.438 68,114 6.7240 6.67%
2020-04-06 0 0.300 0.295 0.300 0.275 0.325 3,840,000 1,114,300 0.2902 6.563 6.453 6.563 6.016 7.109 175,543 6.3477 9.09%
2020-04-03 0 0.275 0.265 0.280 0.249 0.290 24,540,000 6,196,760 0.2525 6.016 5.797 6.125 5.447 6.344 1,121,829 5.5238 7.84%
2020-04-02 0 0.255 0.240 0.255 0.255 0.255 20,000 5,100 0.2550 5.578 5.250 5.578 5.578 5.578 914 5.5781 2.00%
2020-04-01 0 0.250 0.243 0.250 0.250 0.255 390,000 97,650 0.2504 5.469 5.316 5.469 5.469 5.578 17,829 5.4772 -5.66%
2020-03-31 0 0.265 0.250 0.265 0.250 0.270 1,790,000 464,750 0.2596 5.797 5.469 5.797 5.469 5.906 81,829 5.6796 0.00%
2020-03-30 0 0.265 0.236 0.265 0.250 0.265 4,270,000 1,069,400 0.2504 5.797 5.163 5.797 5.469 5.797 195,200 5.4785 3.92%
2020-03-27 0 0.255 0.244 0.255 0.250 0.255 2,040,000 510,100 0.2500 5.578 5.338 5.578 5.469 5.578 93,257 5.4698 0.00%
2020-03-26 0 0.255 0.243 0.255 0.240 0.255 1,160,000 281,450 0.2426 5.578 5.316 5.578 5.250 5.578 53,029 5.3075 2.00%
2020-03-25 0 0.250 0.241 0.255 0.248 0.260 1,670,000 424,970 0.2545 5.469 5.272 5.578 5.425 5.687 76,343 5.5666 0.40%
2020-03-24 0 0.249 0.237 0.255 0.236 0.249 130,000 30,960 0.2382 5.447 5.184 5.578 5.163 5.447 5,943 5.2096 -0.40%
2020-03-23 0 0.250 0.238 0.250 - - 0 0 - 5.469 5.206 5.469 - - 0 - 0.00%
2020-03-20 0 0.250 0.241 0.250 0.250 0.260 580,000 149,150 0.2572 5.469 5.272 5.469 5.469 5.687 26,514 5.6253 -5.66%
2020-03-19 0 0.265 0.250 0.265 0.230 0.265 2,720,000 650,150 0.2390 5.797 5.469 5.797 5.031 5.797 124,343 5.2287 6.00%
2020-03-18 0 0.250 0.236 0.255 - - 0 0 - 5.469 5.163 5.578 - - 0 - 0.00%
2020-03-17 0 0.250 0.233 0.250 - - 0 0 - 5.469 5.097 5.469 - - 0 - 0.00%
2020-03-16 0 0.250 0.242 0.255 0.250 0.255 930,000 237,050 0.2549 5.469 5.294 5.578 5.469 5.578 42,514 5.5758 -3.85%
2020-03-13 0 0.260 0.240 0.260 0.235 0.260 540,000 135,720 0.2513 5.687 5.250 5.687 5.141 5.687 24,686 5.4979 0.00%
2020-03-12 0 0.260 0.231 0.260 0.250 0.260 1,200,000 302,400 0.2520 5.687 5.053 5.687 5.469 5.687 54,857 5.5125 4.00%
2020-03-11 0 0.250 0.249 0.250 - - 0 0 - 5.469 5.447 5.469 - - 0 - 0.00%
2020-03-10 0 0.250 0.245 0.255 0.239 0.265 1,510,000 376,670 0.2495 5.469 5.359 5.578 5.228 5.797 69,029 5.4567 5.04%
2020-03-09 0 0.238 0.233 0.239 0.230 0.244 460,000 107,820 0.2344 5.206 5.097 5.228 5.031 5.338 21,029 5.1273 -4.80%
2020-03-06 0 0.250 0.245 0.250 0.250 0.250 2,810,000 702,500 0.2500 5.469 5.359 5.469 5.469 5.469 128,457 5.4688 -5.66%
2020-03-05 0 0.265 0.250 0.265 0.250 0.265 1,230,000 313,650 0.2550 5.797 5.469 5.797 5.469 5.797 56,229 5.5781 1.92%
2020-03-04 0 0.260 0.255 0.260 0.250 0.260 930,000 236,700 0.2545 5.687 5.578 5.687 5.469 5.687 42,514 5.5675 -1.89%
2020-03-03 0 0.265 0.255 0.260 - - 0 0 - 5.797 5.578 5.687 - - 0 - 0.00%
2020-03-02 0 0.265 0.260 0.265 0.247 0.290 14,520,000 3,991,480 0.2749 5.797 5.687 5.797 5.403 6.344 663,771 6.0133 10.42%
2020-02-28 0 0.240 0.240 0.248 0.239 0.250 1,600,000 388,070 0.2425 5.250 5.250 5.425 5.228 5.469 73,143 5.3056 -4.00%
2020-02-27 0 0.250 0.245 0.255 0.247 0.250 350,000 87,380 0.2497 5.469 5.359 5.578 5.403 5.469 16,000 5.4613 -1.96%
2020-02-26 0 0.255 0.247 0.255 0.250 0.255 460,000 115,100 0.2502 5.578 5.403 5.578 5.469 5.578 21,029 5.4735 2.00%
2020-02-25 0 0.250 0.250 0.255 0.249 0.250 8,820,000 2,204,900 0.2500 5.469 5.469 5.578 5.447 5.469 403,200 5.4685 -3.85%
2020-02-24 0 0.260 0.255 0.265 0.255 0.260 60,000 15,450 0.2575 5.687 5.578 5.797 5.578 5.687 2,743 5.6328 0.00%
2020-02-21 0 0.260 0.255 0.270 0.260 0.270 930,000 243,700 0.2620 5.687 5.578 5.906 5.687 5.906 42,514 5.7322 0.00%
2020-02-20 0 0.260 0.260 0.265 0.247 0.260 42,000,000 10,631,270 0.2531 5.687 5.687 5.797 5.403 5.687 1,920,000 5.5371 4.00%
2020-02-19 0 0.250 0.245 0.255 0.245 0.250 380,000 93,790 0.2468 5.469 5.359 5.578 5.359 5.469 17,371 5.3991 -1.96%
2020-02-18 0 0.255 0.245 0.255 0.240 0.255 250,000 61,850 0.2474 5.578 5.359 5.578 5.250 5.578 11,429 5.4119 2.00%
2020-02-17 0 0.250 0.250 0.255 0.245 0.260 1,290,000 326,150 0.2528 5.469 5.469 5.578 5.359 5.687 58,971 5.5306 -3.85%
2020-02-14 0 0.260 0.255 0.260 0.255 0.260 1,020,000 263,700 0.2585 5.687 5.578 5.687 5.578 5.687 46,629 5.6553 0.00%
2020-02-13 0 0.260 0.255 0.265 0.260 0.265 1,080,000 280,950 0.2601 5.687 5.578 5.797 5.687 5.797 49,371 5.6905 -1.89%
2020-02-12 0 0.265 0.255 0.270 0.255 0.265 22,450,000 5,764,700 0.2568 5.797 5.578 5.906 5.578 5.797 1,026,286 5.6171 0.00%
2020-02-11 0 0.265 0.255 0.265 0.250 0.275 830,000 214,700 0.2587 5.797 5.578 5.797 5.469 6.016 37,943 5.6585 6.00%
2020-02-10 0 0.250 0.246 0.255 0.250 0.260 1,320,000 331,450 0.2511 5.469 5.381 5.578 5.469 5.687 60,343 5.4928 0.00%
2020-02-07 0 0.250 0.250 0.255 0.250 0.260 1,030,000 262,200 0.2546 5.469 5.469 5.578 5.469 5.687 47,086 5.5686 -1.96%
2020-02-06 0 0.255 0.250 0.255 0.255 0.260 750,000 191,500 0.2553 5.578 5.469 5.578 5.578 5.687 34,286 5.5854 -1.92%
2020-02-05 0 0.260 0.255 0.260 0.260 0.265 1,480,000 386,700 0.2613 5.687 5.578 5.687 5.687 5.797 67,657 5.7156 -3.70%
2020-02-04 0 0.270 0.265 0.270 0.260 0.275 29,030,000 7,902,950 0.2722 5.906 5.797 5.906 5.687 6.016 1,327,086 5.9551 0.00%
2020-02-03 0 0.270 0.260 0.270 0.260 0.270 17,760,000 4,725,400 0.2661 5.906 5.687 5.906 5.687 5.906 811,886 5.8203 0.00%
2020-01-31 0 0.270 0.265 0.275 0.270 0.280 9,940,000 2,732,350 0.2749 5.906 5.797 6.016 5.906 6.125 454,400 6.0131 -1.82%
2020-01-30 0 0.275 0.265 0.275 0.260 0.280 1,170,000 309,050 0.2641 6.016 5.797 6.016 5.687 6.125 53,486 5.7782 1.85%
2020-01-29 0 0.270 0.265 0.270 0.255 0.275 1,440,000 388,800 0.2700 5.906 5.797 5.906 5.578 6.016 65,829 5.9063 -3.57%
2020-01-24 0 0.280 0.275 0.285 0.275 0.280 1,160,000 319,300 0.2753 6.125 6.016 6.234 6.016 6.125 53,029 6.0213 -3.45%
2020-01-23 0 0.290 0.285 0.290 0.270 0.300 2,730,000 786,850 0.2882 6.344 6.234 6.344 5.906 6.563 124,800 6.3049 -1.69%
2020-01-22 0 0.295 0.290 0.295 0.285 0.380 33,960,000 10,295,900 0.3032 6.453 6.344 6.453 6.234 8.312 1,552,457 6.6320 7.27%
2020-01-21 0 0.275 0.275 0.280 0.275 0.285 870,000 247,600 0.2846 6.016 6.016 6.125 6.016 6.234 39,771 6.2256 -3.51%
2020-01-20 0 0.285 0.280 0.290 0.285 0.290 1,910,000 544,400 0.2850 6.234 6.125 6.344 6.234 6.344 87,314 6.2349 0.00%
2020-01-17 0 0.285 0.275 0.285 0.270 0.285 17,870,000 4,967,250 0.2780 6.234 6.016 6.234 5.906 6.234 816,914 6.0805 3.64%
2020-01-16 0 0.275 0.275 0.285 0.275 0.285 11,040,000 3,091,050 0.2800 6.016 6.016 6.234 6.016 6.234 504,686 6.1247 0.00%
2020-01-15 0 0.275 0.275 0.280 0.270 0.280 9,710,000 2,671,150 0.2751 6.016 6.016 6.125 5.906 6.125 443,886 6.0177 0.00%
2020-01-14 0 0.275 0.265 0.280 0.270 0.275 4,100,000 1,126,000 0.2746 6.016 5.797 6.125 5.906 6.016 187,429 6.0076 1.85%
2020-01-13 0 0.270 0.270 0.275 0.265 0.280 250,000 67,600 0.2704 5.906 5.906 6.016 5.797 6.125 11,429 5.9150 1.89%
2020-01-10 0 0.265 0.265 0.270 0.265 0.270 100,000 26,550 0.2655 5.797 5.797 5.906 5.797 5.906 4,571 5.8078 0.00%
2020-01-09 0 0.265 0.265 0.280 0.265 0.275 390,000 104,800 0.2687 5.797 5.797 6.125 5.797 6.016 17,829 5.8782 -1.85%
2020-01-08 0 0.270 0.270 0.275 0.265 0.275 6,770,000 1,827,650 0.2700 5.906 5.906 6.016 5.797 6.016 309,486 5.9054 0.00%
2020-01-07 0 0.270 0.270 0.280 0.270 0.285 1,050,000 298,650 0.2844 5.906 5.906 6.125 5.906 6.234 48,000 6.2219 -5.26%
2020-01-06 0 0.285 0.265 0.285 0.280 0.285 60,000 16,900 0.2817 6.234 5.797 6.234 6.125 6.234 2,743 6.1615 0.00%
2020-01-03 0 0.285 0.280 0.285 0.275 0.285 5,510,000 1,543,750 0.2802 6.234 6.125 6.234 6.016 6.234 251,886 6.1288 3.64%
2020-01-02 0 0.275 0.255 0.280 0.275 0.275 140,000 38,500 0.2750 6.016 5.578 6.125 6.016 6.016 6,400 6.0156 -1.79%
2019-12-31 0 0.280 0.255 0.290 0.280 0.280 500,000 140,000 0.2800 6.125 5.578 6.344 6.125 6.125 22,857 6.1250 0.00%
2019-12-30 0 0.280 0.260 0.285 0.275 0.280 600,000 165,500 0.2758 6.125 5.687 6.234 6.016 6.125 27,429 6.0339 -1.75%
2019-12-27 0 0.285 0.280 0.285 0.285 0.285 130,000 36,450 0.2804 6.234 6.125 6.234 6.234 6.234 5,943 6.1334 1.79%
2019-12-24 0 0.280 0.275 0.285 0.280 0.280 1,130,000 316,400 0.2800 6.125 6.016 6.234 6.125 6.125 51,657 6.1250 -1.75%
2019-12-23 0 0.285 0.275 0.285 0.275 0.290 1,890,000 537,100 0.2842 6.234 6.016 6.234 6.016 6.344 86,400 6.2164 -1.72%
2019-12-20 0 0.290 0.275 0.290 0.280 0.290 1,410,000 402,500 0.2855 6.344 6.016 6.344 6.125 6.344 64,457 6.2445 1.75%
2019-12-19 0 0.285 0.280 0.285 0.280 0.285 1,440,000 403,950 0.2805 6.234 6.125 6.234 6.125 6.234 65,829 6.1364 3.64%
2019-12-18 0 0.275 0.275 0.280 0.275 0.290 1,020,000 293,650 0.2879 6.016 6.016 6.125 6.016 6.344 46,629 6.2976 -5.17%
2019-12-17 0 0.290 0.280 0.290 0.280 0.295 1,020,000 296,200 0.2904 6.344 6.125 6.344 6.125 6.453 46,629 6.3523 -1.69%
2019-12-16 0 0.295 0.290 0.300 0.280 0.295 35,290,000 10,191,750 0.2888 6.453 6.344 6.563 6.125 6.453 1,613,257 6.3175 1.72%
2019-12-13 0 0.290 0.285 0.290 0.285 0.300 390,000 113,100 0.2900 6.344 6.234 6.344 6.234 6.563 17,829 6.3438 -1.69%
2019-12-12 0 0.295 0.290 0.295 0.275 0.295 34,690,000 9,759,950 0.2813 6.453 6.344 6.453 6.016 6.453 1,585,829 6.1545 5.36%
2019-12-11 0 0.280 0.280 0.285 0.270 0.285 14,640,000 4,154,850 0.2838 6.125 6.125 6.234 5.906 6.234 669,257 6.2082 3.70%
2019-12-10 0 0.270 0.260 0.275 0.265 0.275 320,000 86,100 0.2691 5.906 5.687 6.016 5.797 6.016 14,629 5.8857 1.89%
2019-12-09 0 0.265 0.260 0.270 0.255 0.270 37,140,000 9,800,800 0.2639 5.797 5.687 5.906 5.578 5.906 1,697,829 5.7725 -1.85%
2019-12-06 0 0.270 - 0.275 0.265 0.270 16,600,000 4,477,000 0.2697 5.906 - 6.016 5.797 5.906 758,857 5.8997 0.00%
2019-12-05 0 0.270 0.260 0.275 - - 0 0 - 5.906 5.687 6.016 - - 0 - 0.00%
2019-12-04 0 0.270 0.260 0.270 0.260 0.270 48,100,000 12,726,750 0.2646 5.906 5.687 5.906 5.687 5.906 2,198,857 5.7879 0.00%
2019-12-03 0 0.270 0.250 0.270 0.270 0.270 1,700,000 458,950 0.2700 5.906 5.469 5.906 5.906 5.906 77,714 5.9056 -1.82%
2019-12-02 0 0.275 0.270 0.275 - - 0 0 - 6.016 5.906 6.016 - - 0 - 0.00%
2019-11-29 0 0.275 0.270 0.275 0.270 0.275 25,020,000 6,880,250 0.2750 6.016 5.906 6.016 5.906 6.016 1,143,771 6.0154 -1.79%
2019-11-28 0 0.280 0.260 0.280 0.270 0.280 1,280,000 349,200 0.2728 6.125 5.687 6.125 5.906 6.125 58,514 5.9678 1.82%
2019-11-27 0 0.275 0.265 0.280 - - 0 0 - 6.016 5.797 6.125 - - 0 - 0.00%
2019-11-26 0 0.275 0.270 0.290 0.270 0.285 1,730,000 481,650 0.2784 6.016 5.906 6.344 5.906 6.234 79,086 6.0902 1.85%
2019-11-25 0 0.270 0.265 0.275 0.270 0.290 2,230,000 640,300 0.2871 5.906 5.797 6.016 5.906 6.344 101,943 6.2810 -1.82%
2019-11-22 0 0.275 0.275 0.295 0.275 0.295 900,000 251,950 0.2799 6.016 6.016 6.453 6.016 6.453 41,143 6.1238 0.00%
2019-11-21 0 0.275 0.270 0.285 0.275 0.275 1,050,000 288,750 0.2750 6.016 5.906 6.234 6.016 6.016 48,000 6.0156 0.00%
2019-11-20 0 0.275 0.270 0.285 0.270 0.280 6,300,000 1,742,500 0.2766 6.016 5.906 6.234 5.906 6.125 288,000 6.0503 3.77%
2019-11-19 0 0.265 0.250 0.275 - - 0 0 - 5.797 5.469 6.016 - - 0 - 0.00%
2019-11-18 0 0.265 0.255 0.280 0.265 0.265 100,000 26,500 0.2650 5.797 5.578 6.125 5.797 5.797 4,571 5.7969 -1.85%
2019-11-15 0 0.270 0.255 0.280 0.265 0.275 28,980,000 7,836,350 0.2704 5.906 5.578 6.125 5.797 6.016 1,324,800 5.9151 0.00%
2019-11-14 0 0.270 0.265 0.280 0.270 0.270 70,000 18,900 0.2700 5.906 5.797 6.125 5.906 5.906 3,200 5.9063 -5.26%
2019-11-13 0 0.285 0.265 0.285 0.290 0.290 50,000 14,500 0.2900 6.234 5.797 6.234 6.344 6.344 2,286 6.3438 1.79%
2019-11-12 0 0.280 0.270 0.280 0.280 0.285 3,600,000 1,025,000 0.2847 6.125 5.906 6.125 6.125 6.234 164,571 6.2283 0.00%
2019-11-11 0 0.280 0.270 0.280 0.270 0.285 130,000 36,350 0.2796 6.125 5.906 6.125 5.906 6.234 5,943 6.1166 1.82%
2019-11-08 0 0.275 0.265 0.290 0.275 0.275 4,200,000 1,155,000 0.2750 6.016 5.797 6.344 6.016 6.016 192,000 6.0156 -3.51%
2019-11-07 0 0.285 0.265 0.285 0.275 0.290 620,000 172,700 0.2785 6.234 5.797 6.234 6.016 6.344 28,343 6.0932 5.56%
2019-11-06 0 0.270 0.270 0.285 0.270 0.285 430,000 117,650 0.2736 5.906 5.906 6.234 5.906 6.234 19,657 5.9851 -1.82%
2019-11-05 0 0.275 0.275 0.285 0.255 0.295 5,820,000 1,568,000 0.2694 6.016 6.016 6.234 5.578 6.453 266,057 5.8935 -8.33%
2019-11-04 0 0.300 0.295 0.305 0.300 0.315 480,000 145,750 0.3036 6.563 6.453 6.672 6.563 6.891 21,943 6.6423 -4.76%
2019-11-01 0 0.315 0.295 0.320 - - 0 0 - 6.891 6.453 7.000 - - 0 - 0.00%
2019-10-31 0 0.315 0.300 0.320 0.300 0.320 490,000 150,000 0.3061 6.891 6.563 7.000 6.563 7.000 22,400 6.6964 1.61%
2019-10-30 0 0.310 0.310 0.320 0.310 0.340 430,000 137,350 0.3194 6.781 6.781 7.000 6.781 7.438 19,657 6.9873 -6.06%
2019-10-29 0 0.330 0.310 0.340 0.275 0.340 10,010,000 3,155,650 0.3152 7.219 6.781 7.438 6.016 7.438 457,600 6.8961 10.00%
2019-10-28 0 0.300 0.300 0.305 0.300 0.325 2,960,000 922,950 0.3118 6.563 6.563 6.672 6.563 7.109 135,314 6.8208 -6.25%
2019-10-25 0 0.320 0.315 0.325 0.320 0.325 7,450,000 2,419,350 0.3247 7.000 6.891 7.109 7.000 7.109 340,571 7.1038 0.00%
2019-10-24 0 0.320 0.320 0.325 0.320 0.330 640,000 206,550 0.3227 7.000 7.000 7.109 7.000 7.219 29,257 7.0598 -1.54%
2019-10-23 0 0.325 0.320 0.330 0.320 0.325 180,000 57,850 0.3214 7.109 7.000 7.219 7.000 7.109 8,229 7.0304 0.00%
2019-10-22 0 0.325 0.325 0.330 0.320 0.330 790,000 256,550 0.3247 7.109 7.109 7.219 7.000 7.219 36,114 7.1038 0.00%
2019-10-21 0 0.325 0.315 0.325 0.320 0.325 210,000 67,250 0.3202 7.109 6.891 7.109 7.000 7.109 9,600 7.0052 1.56%
2019-10-18 0 0.320 0.315 0.325 0.315 0.320 7,970,000 2,550,350 0.3200 7.000 6.891 7.109 6.891 7.000 364,343 6.9999 -1.54%
2019-10-17 0 0.325 0.315 0.325 - - 0 0 - 7.109 6.891 7.109 - - 0 - 0.00%
2019-10-16 0 0.325 0.320 0.330 0.315 0.330 160,000 51,400 0.3213 7.109 7.000 7.219 6.891 7.219 7,314 7.0273 -4.41%
2019-10-15 0 0.340 0.315 0.325 0.315 0.345 2,930,000 966,600 0.3299 7.438 6.891 7.109 6.891 7.547 133,943 7.2165 -1.45%
2019-10-14 0 0.345 0.335 0.345 0.345 0.345 70,000 24,150 0.3450 7.547 7.328 7.547 7.547 7.547 3,200 7.5469 1.47%
2019-10-11 0 0.340 0.330 0.350 0.325 0.350 9,770,000 3,406,900 0.3487 7.438 7.219 7.656 7.109 7.656 446,629 7.6280 7.94%
2019-10-10 0 0.315 0.310 0.325 0.310 0.325 900,000 284,450 0.3161 6.891 6.781 7.109 6.781 7.109 41,143 6.9137 0.00%
2019-10-09 0 0.315 0.315 0.325 0.315 0.335 3,100,000 1,003,800 0.3238 6.891 6.891 7.109 6.891 7.328 141,714 7.0833 -7.35%
2019-10-08 0 0.340 0.320 0.340 0.310 0.340 680,000 217,850 0.3204 7.438 7.000 7.438 6.781 7.438 31,086 7.0080 -4.23%
2019-10-04 0 0.355 0.355 0.365 0.355 0.370 1,180,000 434,750 0.3684 7.766 7.766 7.984 7.766 8.094 53,943 8.0595 -7.79%
2019-10-03 0 0.385 0.385 0.395 0.385 0.405 1,040,000 418,700 0.4026 8.422 8.422 8.641 8.422 8.859 47,543 8.8068 2.67%
2019-10-02 0 0.375 0.375 0.390 0.370 0.400 440,000 172,100 0.3911 8.203 8.203 8.531 8.094 8.750 20,114 8.5561 -5.06%
2019-09-30 0 0.395 0.380 0.400 0.385 0.400 5,810,000 2,295,500 0.3951 8.641 8.312 8.750 8.422 8.750 265,600 8.6427 2.60%
2019-09-27 0 0.385 0.385 0.390 0.380 0.425 15,990,000 6,150,350 0.3846 8.422 8.422 8.531 8.312 9.297 730,971 8.4139 0.00%
2019-09-26 0 0.385 0.370 0.385 0.360 0.390 5,460,000 2,087,350 0.3823 8.422 8.094 8.422 7.875 8.531 249,600 8.3628 6.94%
2019-09-25 0 0.360 0.360 0.370 0.355 0.375 3,150,000 1,162,350 0.3690 7.875 7.875 8.094 7.766 8.203 144,000 8.0719 1.41%
2019-09-24 0 0.355 0.355 0.380 0.350 0.390 34,950,000 12,763,000 0.3652 7.766 7.766 8.312 7.656 8.531 1,597,714 7.9883 4.41%
2019-09-23 0 0.340 0.340 0.350 0.340 0.340 270,000 91,800 0.3400 7.438 7.438 7.656 7.438 7.438 12,343 7.4375 0.00%
2019-09-20 0 0.340 0.310 0.345 0.340 0.345 2,620,000 890,900 0.3400 7.438 6.781 7.547 7.438 7.547 119,771 7.4383 1.49%
2019-09-19 0 0.335 0.280 0.340 0.335 0.335 700,000 234,500 0.3350 7.328 6.125 7.438 7.328 7.328 32,000 7.3281 1.52%
2019-09-18 0 0.330 0.330 0.340 0.330 0.340 4,310,000 1,443,800 0.3350 7.219 7.219 7.438 7.219 7.438 197,029 7.3279 -2.94%
2019-09-17 0 0.340 0.280 0.340 0.330 0.340 40,000 13,300 0.3325 7.438 6.125 7.438 7.219 7.438 1,829 7.2734 0.00%
2019-09-16 0 0.340 0.310 0.345 0.340 0.340 200,000 68,000 0.3400 7.438 6.781 7.547 7.438 7.438 9,143 7.4375 0.00%
2019-09-13 0 0.340 0.310 0.345 - - 0 0 - 7.438 6.781 7.547 - - 0 - 0.00%
2019-09-12 0 0.340 0.335 0.340 0.330 0.350 140,000 47,050 0.3361 7.438 7.328 7.438 7.219 7.656 6,400 7.3516 9.68%
2019-09-11 0 0.310 0.310 0.335 0.305 0.345 6,710,000 2,281,850 0.3401 6.781 6.781 7.328 6.672 7.547 306,743 7.4390 -11.43%
2019-09-10 0 0.350 0.260 0.350 0.360 0.360 100,000 36,000 0.3600 7.656 5.687 7.656 7.875 7.875 4,571 7.8750 -2.78%
2019-09-09 0 0.360 0.310 0.360 0.360 0.360 300,000 107,750 0.3592 7.875 6.781 7.875 7.875 7.875 13,714 7.8568 1.41%
2019-09-06 0 0.355 0.315 0.355 0.350 0.360 200,000 71,250 0.3563 7.766 6.891 7.766 7.656 7.875 9,143 7.7930 1.43%
2019-09-05 0 0.350 0.315 0.360 - - 0 0 - 7.656 6.891 7.875 - - 0 - 0.00%
2019-09-04 0 0.350 0.350 0.355 0.350 0.350 200,000 70,000 0.3500 7.656 7.656 7.766 7.656 7.656 9,143 7.6563 0.00%
2019-09-03 0 0.350 0.340 0.350 0.350 0.350 50,000 17,500 0.3500 7.656 7.438 7.656 7.656 7.656 2,286 7.6563 -1.41%
2019-09-02 0 0.355 0.325 0.355 0.360 0.360 28,110,000 10,119,600 0.3600 7.766 7.109 7.766 7.875 7.875 1,285,029 7.8750 0.00%
2019-08-30 0 0.355 0.325 0.355 0.345 0.355 320,000 110,600 0.3456 7.766 7.109 7.766 7.547 7.766 14,629 7.5605 -2.74%
2019-08-29 0 0.365 0.320 0.365 0.365 0.365 80,000 29,200 0.3650 7.984 7.000 7.984 7.984 7.984 3,657 7.9844 0.00%
2019-08-28 0 0.365 0.320 0.365 0.360 0.370 27,270,000 9,952,900 0.3650 7.984 7.000 7.984 7.875 8.094 1,246,629 7.9839 1.39%
2019-08-27 0 0.360 0.350 0.360 0.360 0.360 50,000 17,700 0.3540 7.875 7.656 7.875 7.875 7.875 2,286 7.7438 2.86%
2019-08-26 0 0.350 0.315 0.355 0.350 0.350 20,000 7,000 0.3500 7.656 6.891 7.766 7.656 7.656 914 7.6563 -2.78%
2019-08-23 0 0.360 0.360 0.370 0.360 0.360 100,000 36,000 0.3600 7.875 7.875 8.094 7.875 7.875 4,571 7.8750 -2.70%
2019-08-22 0 0.370 0.360 0.370 0.360 0.370 120,000 43,400 0.3617 8.094 7.875 8.094 7.875 8.094 5,486 7.9115 0.00%
2019-08-21 0 0.370 0.360 0.370 0.360 0.370 100,000 36,100 0.3610 8.094 7.875 8.094 7.875 8.094 4,571 7.8969 2.78%
2019-08-20 0 0.360 0.360 0.370 0.355 0.380 2,620,000 974,100 0.3718 7.875 7.875 8.094 7.766 8.312 119,771 8.1330 0.00%
2019-08-19 0 0.360 0.350 0.360 0.360 0.375 1,570,000 582,950 0.3713 7.875 7.656 7.875 7.875 8.203 71,771 8.1223 2.86%
2019-08-16 0 0.350 0.345 0.350 0.350 0.350 200,000 70,000 0.3500 7.656 7.547 7.656 7.656 7.656 9,143 7.6563 1.45%
2019-08-15 0 0.345 0.330 0.350 0.330 0.360 4,810,000 1,636,000 0.3401 7.547 7.219 7.656 7.219 7.875 219,886 7.4402 0.00%
2019-08-14 0 0.345 0.345 0.350 0.335 0.350 1,050,000 357,700 0.3407 7.547 7.547 7.656 7.328 7.656 48,000 7.4521 1.47%
2019-08-13 0 0.340 0.340 0.360 0.340 0.340 80,000 27,200 0.3400 7.438 7.438 7.875 7.438 7.438 3,657 7.4375 -5.56%
2019-08-12 0 0.360 0.340 0.360 0.340 0.360 1,230,000 438,400 0.3564 7.875 7.438 7.875 7.438 7.875 56,229 7.7967 0.00%
2019-08-09 0 0.360 0.345 0.365 0.350 0.375 4,830,000 1,765,400 0.3655 7.875 7.547 7.984 7.656 8.203 220,800 7.9955 1.41%
2019-08-08 0 0.355 0.350 0.370 0.355 0.355 1,660,000 592,900 0.3572 7.766 7.656 8.094 7.766 7.766 75,886 7.8131 1.43%
2019-08-07 0 0.350 0.345 0.370 0.345 0.375 3,400,000 1,261,850 0.3711 7.656 7.547 8.094 7.547 8.203 155,429 8.1185 0.00%
2019-08-06 0 0.350 0.350 0.365 0.305 0.390 19,310,000 7,429,350 0.3847 7.656 7.656 7.984 6.672 8.531 882,743 8.4162 -7.89%
2019-08-05 0 0.380 0.310 0.390 0.380 0.400 160,000 61,750 0.3859 8.312 6.781 8.531 8.312 8.750 7,314 8.4424 -5.00%
2019-08-02 0 0.400 0.385 0.400 0.380 0.400 910,000 362,800 0.3987 8.750 8.422 8.750 8.312 8.750 41,600 8.7212 0.00%
2019-08-01 0 0.400 0.380 0.405 - - 0 0 - 8.750 8.312 8.859 - - 0 - 0.00%
2019-07-31 0 0.400 0.380 0.410 - - 0 0 - 8.750 8.312 8.969 - - 0 - 0.00%
2019-07-30 0 0.400 0.390 0.400 0.400 0.415 430,000 173,600 0.4037 8.750 8.531 8.750 8.750 9.078 19,657 8.8314 2.56%
2019-07-29 0 0.390 0.390 0.395 0.380 0.390 630,000 243,100 0.3859 8.531 8.531 8.641 8.312 8.531 28,800 8.4410 0.00%
2019-07-26 0 0.390 0.390 0.395 0.390 0.400 2,560,000 1,008,500 0.3939 8.531 8.531 8.641 8.531 8.750 117,029 8.6176 1.30%
2019-07-25 0 0.385 0.380 0.395 0.380 0.395 4,480,000 1,746,050 0.3897 8.422 8.312 8.641 8.312 8.641 204,800 8.5256 -2.53%
2019-07-24 0 0.395 0.395 0.405 0.390 0.410 770,000 306,300 0.3978 8.641 8.641 8.859 8.531 8.969 35,200 8.7017 0.00%
2019-07-23 0 0.395 0.390 0.410 0.385 0.410 14,100,000 5,696,800 0.4040 8.641 8.531 8.969 8.422 8.969 644,571 8.8381 2.60%
2019-07-22 0 0.385 0.385 0.395 0.385 0.410 3,100,000 1,213,400 0.3914 8.422 8.422 8.641 8.422 8.969 141,714 8.5623 -6.10%
2019-07-19 0 0.410 0.400 0.415 0.395 0.440 2,750,000 1,136,850 0.4134 8.969 8.750 9.078 8.641 9.625 125,714 9.0431 -7.87%
2019-07-18 0 0.445 0.420 0.445 - - 0 0 - 9.734 9.187 9.734 - - 0 - 0.00%
2019-07-17 0 0.445 0.420 0.445 0.450 0.455 1,220,000 549,050 0.4500 9.734 9.187 9.734 9.844 9.953 55,771 9.8446 0.00%
2019-07-16 0 0.445 0.430 0.445 0.440 0.450 15,260,000 6,791,050 0.4450 9.734 9.406 9.734 9.625 9.844 697,600 9.7349 1.14%
2019-07-15 0 0.440 0.440 0.450 0.440 0.450 40,000 17,800 0.4450 9.625 9.625 9.844 9.625 9.844 1,829 9.7344 -2.22%
2019-07-12 0 0.450 0.440 0.450 0.440 0.475 2,550,000 1,199,300 0.4703 9.844 9.625 9.844 9.625 10.39 116,571 10.288 0.00%
2019-07-11 0 0.450 0.430 0.450 0.450 0.455 1,350,000 613,300 0.4543 9.844 9.406 9.844 9.844 9.953 61,714 9.9377 -2.17%
2019-07-10 0 0.460 0.450 0.460 0.450 0.460 390,000 177,850 0.4560 10.06 9.844 10.06 9.844 10.06 17,829 9.9756 0.00%
2019-07-09 0 0.460 0.455 0.460 0.455 0.460 310,000 142,050 0.4582 10.06 9.953 10.06 9.953 10.06 14,171 10.024 -1.08%
2019-07-08 0 0.465 0.460 0.480 0.460 0.465 220,000 102,200 0.4645 10.17 10.06 10.50 10.06 10.17 10,057 10.162 -3.12%
2019-07-05 0 0.480 0.460 0.480 0.460 0.480 100,000 46,350 0.4635 10.50 10.06 10.50 10.06 10.50 4,571 10.139 1.05%
2019-07-04 0 0.475 0.465 0.475 0.475 0.485 520,000 247,150 0.4753 10.39 10.17 10.39 10.39 10.61 23,771 10.397 0.00%
2019-07-03 0 0.475 0.470 0.480 0.460 0.475 17,290,000 8,060,350 0.4662 10.39 10.28 10.50 10.06 10.39 790,400 10.198 1.06%
2019-07-02 0 0.470 0.470 0.480 0.460 0.480 3,520,000 1,656,300 0.4705 10.28 10.28 10.50 10.06 10.50 160,914 10.293 2.17%
2019-06-28 0 0.460 0.460 0.470 0.460 0.465 12,850,000 5,919,150 0.4606 10.06 10.06 10.28 10.06 10.17 587,429 10.076 0.00%
2019-06-27 0 0.460 0.455 0.470 0.455 0.460 90,000 41,250 0.4583 10.06 9.953 10.28 9.953 10.06 4,114 10.026 0.00%
2019-06-26 0 0.460 0.450 0.470 0.450 0.485 500,000 233,900 0.4678 10.06 9.844 10.28 9.844 10.61 22,857 10.233 0.00%
2019-06-25 0 0.460 0.460 0.470 0.460 0.475 110,000 50,900 0.4627 10.06 10.06 10.28 10.06 10.39 5,029 10.122 0.00%
2019-06-24 0 0.460 0.460 0.480 0.450 0.480 200,000 91,850 0.4593 10.06 10.06 10.50 9.844 10.50 9,143 10.046 -4.17%
2019-06-21 0 0.480 0.470 0.490 0.480 0.480 200,000 96,000 0.4800 10.50 10.28 10.72 10.50 10.50 9,143 10.500 0.00%
2019-06-20 0 0.480 0.480 0.485 0.480 0.490 140,000 67,400 0.4814 10.50 10.50 10.61 10.50 10.72 6,400 10.531 0.00%
2019-06-19 0 0.480 0.470 0.480 0.470 0.480 400,000 189,550 0.4739 10.50 10.28 10.50 10.28 10.50 18,286 10.366 0.00%
2019-06-18 0 0.480 0.470 0.480 0.480 0.480 130,000 62,400 0.4800 10.50 10.28 10.50 10.50 10.50 5,943 10.500 0.00%
2019-06-17 0 0.480 0.470 0.480 0.475 0.480 510,000 243,300 0.4771 10.50 10.28 10.50 10.39 10.50 23,314 10.436 0.00%
2019-06-14 0 0.480 0.470 0.485 0.460 0.485 1,130,000 539,050 0.4770 10.50 10.28 10.61 10.06 10.61 51,657 10.435 2.13%
2019-06-13 0 0.470 0.475 0.480 0.470 0.480 830,000 393,300 0.4739 10.28 10.39 10.50 10.28 10.50 37,943 10.366 -2.08%
2019-06-12 0 0.480 0.470 0.480 0.465 0.480 880,000 416,600 0.4734 10.50 10.28 10.50 10.17 10.50 40,229 10.356 1.05%
2019-06-11 0 0.475 0.470 0.475 0.460 0.475 2,770,000 1,293,500 0.4670 10.39 10.28 10.39 10.06 10.39 126,629 10.215 1.06%
2019-06-10 0 0.470 0.470 0.475 0.470 0.480 2,260,000 1,064,950 0.4712 10.28 10.28 10.39 10.28 10.50 103,314 10.308 -2.08%
2019-06-06 0 0.480 0.470 0.480 0.465 0.485 250,000 118,650 0.4746 10.50 10.28 10.50 10.17 10.61 11,429 10.382 0.00%
2019-06-05 0 0.480 0.470 0.480 0.470 0.480 540,000 256,200 0.4744 10.50 10.28 10.50 10.28 10.50 24,686 10.378 2.13%
2019-06-04 0 0.470 0.465 0.475 0.460 0.475 8,730,000 4,092,100 0.4687 10.28 10.17 10.39 10.06 10.39 399,086 10.254 4.44%
2019-06-03 0 0.450 0.445 0.460 0.430 0.490 14,340,000 6,545,950 0.4565 9.844 9.734 10.06 9.406 10.72 655,543 9.9855 -5.26%
2019-05-31 0 0.475 0.470 0.475 0.460 0.485 2,110,000 1,001,450 0.4746 10.39 10.28 10.39 10.06 10.61 96,457 10.382 3.26%
2019-05-30 0 0.460 0.455 0.465 0.445 0.470 5,700,000 2,607,200 0.4574 10.06 9.953 10.17 9.734 10.28 260,571 10.006 -2.13%
2019-05-29 0 0.470 0.470 0.475 0.445 0.485 10,880,000 5,150,100 0.4734 10.28 10.28 10.39 9.734 10.61 497,371 10.355 4.44%
2019-05-28 0 0.450 0.445 0.455 0.420 0.455 4,730,000 2,091,650 0.4422 9.844 9.734 9.953 9.187 9.953 216,229 9.6733 7.14%
2019-05-27 0 0.420 0.415 0.420 0.400 0.420 1,840,000 760,600 0.4134 9.187 9.078 9.187 8.750 9.187 84,114 9.0425 3.70%
2019-05-24 0 0.405 0.395 0.405 0.395 0.405 390,000 156,050 0.4001 8.859 8.641 8.859 8.641 8.859 17,829 8.7528 1.25%
2019-05-23 0 0.400 0.395 0.400 0.395 0.400 13,870,000 5,547,400 0.4000 8.750 8.641 8.750 8.641 8.750 634,057 8.7491 0.00%
2019-05-22 0 0.400 0.395 0.400 0.395 0.415 2,360,000 948,100 0.4017 8.750 8.641 8.750 8.641 9.078 107,886 8.7880 -1.23%
2019-05-21 0 0.405 0.405 0.420 0.395 0.430 5,310,000 2,194,850 0.4133 8.859 8.859 9.187 8.641 9.406 242,743 9.0419 1.25%
2019-05-20 0 0.400 0.395 0.405 0.395 0.415 20,450,000 8,180,450 0.4000 8.750 8.641 8.859 8.641 9.078 934,857 8.7505 -1.23%
2019-05-17 0 0.405 0.400 0.410 0.400 0.410 2,180,000 882,750 0.4049 8.859 8.750 8.969 8.750 8.969 99,657 8.8579 0.00%
2019-05-16 0 0.405 0.395 0.410 0.395 0.410 5,660,000 2,276,500 0.4022 8.859 8.641 8.969 8.641 8.969 258,743 8.7983 0.00%
2019-05-15 0 0.405 0.395 0.405 0.395 0.405 500,000 197,700 0.3954 8.859 8.641 8.859 8.641 8.859 22,857 8.6494 2.53%
2019-05-14 0 0.395 0.390 0.405 0.395 0.410 300,000 119,600 0.3987 8.641 8.531 8.859 8.641 8.969 13,714 8.7208 -1.25%
2019-05-10 0 0.400 0.395 0.405 0.395 0.400 3,250,000 1,298,350 0.3995 8.750 8.641 8.859 8.641 8.750 148,571 8.7389 1.27%
2019-05-09 0 0.395 0.400 0.405 0.390 0.400 2,160,000 861,050 0.3986 8.641 8.750 8.859 8.531 8.750 98,743 8.7201 -1.25%
2019-05-08 0 0.400 0.400 0.405 0.395 0.405 320,000 127,500 0.3984 8.750 8.750 8.859 8.641 8.859 14,629 8.7158 -2.44%
2019-05-07 0 0.410 0.400 0.410 0.395 0.415 2,150,000 868,750 0.4041 8.969 8.750 8.969 8.641 9.078 98,286 8.8390 2.50%
2019-05-06 0 0.400 0.400 0.405 0.390 0.410 23,310,000 9,322,100 0.3999 8.750 8.750 8.859 8.531 8.969 1,065,600 8.7482 -3.61%
2019-05-03 0 0.415 0.415 0.420 0.415 0.430 12,800,000 5,374,800 0.4199 9.078 9.078 9.187 9.078 9.406 585,143 9.1854 -1.19%
2019-05-02 0 0.420 0.420 0.425 0.410 0.430 19,050,000 7,820,050 0.4105 9.187 9.187 9.297 8.969 9.406 870,857 8.9797 -1.18%
2019-04-30 0 0.425 0.420 0.425 0.415 0.435 8,440,000 3,515,050 0.4165 9.297 9.187 9.297 9.078 9.516 385,829 9.1104 -1.16%
2019-04-29 0 0.430 0.425 0.430 0.425 0.455 3,310,000 1,464,100 0.4423 9.406 9.297 9.406 9.297 9.953 151,314 9.6759 -3.37%
2019-04-26 0 0.445 0.435 0.440 0.430 0.445 6,820,000 2,938,850 0.4309 9.734 9.516 9.625 9.406 9.734 311,771 9.4263 3.49%
2019-04-25 0 0.430 0.425 0.430 0.425 0.430 13,010,000 5,531,400 0.4252 9.406 9.297 9.406 9.297 9.406 594,743 9.3005 1.18%
2019-04-24 0 0.425 0.415 0.425 0.415 0.430 32,920,000 13,888,350 0.4219 9.297 9.078 9.297 9.078 9.406 1,504,914 9.2287 1.19%
2019-04-23 0 0.420 0.420 0.425 0.420 0.445 1,720,000 735,850 0.4278 9.187 9.187 9.297 9.187 9.734 78,629 9.3586 -1.18%
2019-04-18 0 0.425 0.425 0.430 0.425 0.445 15,960,000 6,999,950 0.4386 9.297 9.297 9.406 9.297 9.734 729,600 9.5942 -2.30%
2019-04-17 0 0.435 0.435 0.445 0.430 0.470 24,630,000 10,858,600 0.4409 9.516 9.516 9.734 9.406 10.28 1,125,943 9.6440 -3.33%
2019-04-16 0 0.450 0.450 0.455 0.445 0.510 18,290,000 8,537,350 0.4668 9.844 9.844 9.953 9.734 11.16 836,114 10.211 0.00%
2019-04-15 0 0.450 0.445 0.455 0.430 0.470 14,780,000 6,459,000 0.4370 9.844 9.734 9.953 9.406 10.28 675,657 9.5596 4.65%
2019-04-12 0 0.430 0.430 0.435 0.405 0.445 42,490,000 18,193,400 0.4282 9.406 9.406 9.516 8.859 9.734 1,942,400 9.3665 3.61%
2019-04-11 0 0.415 0.410 0.420 0.405 0.420 3,010,000 1,233,750 0.4099 9.078 8.969 9.187 8.859 9.187 137,600 8.9662 1.22%
2019-04-10 0 0.410 0.410 0.415 0.400 0.415 2,550,000 1,040,350 0.4080 8.969 8.969 9.078 8.750 9.078 116,571 8.9246 0.00%
2019-04-09 0 0.410 0.405 0.415 0.405 0.430 11,600,000 4,801,300 0.4139 8.969 8.859 9.078 8.859 9.406 530,286 9.0542 -5.75%
2019-04-08 0 0.435 0.435 0.440 0.400 0.480 44,160,000 18,196,950 0.4121 9.516 9.516 9.625 8.750 10.50 2,018,743 9.0140 6.10%
2019-04-04 0 0.410 0.405 0.415 0.395 0.415 24,460,000 9,911,850 0.4052 8.969 8.859 9.078 8.641 9.078 1,118,171 8.8643 1.23%
2019-04-03 0 0.405 0.400 0.410 0.395 0.410 19,270,000 7,707,150 0.4000 8.859 8.750 8.969 8.641 8.969 880,914 8.7490 2.53%
2019-04-02 0 0.395 0.395 0.405 0.395 0.405 350,000 141,050 0.4030 8.641 8.641 8.859 8.641 8.859 16,000 8.8156 -1.25%
2019-04-01 0 0.400 0.395 0.400 0.385 0.425 1,460,000 589,750 0.4039 8.750 8.641 8.750 8.422 9.297 66,743 8.8362 3.90%
2019-03-29 0 0.385 0.385 0.400 0.385 0.400 800,000 311,950 0.3899 8.422 8.422 8.750 8.422 8.750 36,571 8.5299 -3.75%
2019-03-28 0 0.400 0.395 0.400 0.390 0.405 410,000 163,700 0.3993 8.750 8.641 8.750 8.531 8.859 18,743 8.7340 2.56%
2019-03-27 0 0.390 0.390 0.400 0.390 0.400 590,000 234,500 0.3975 8.531 8.531 8.750 8.531 8.750 26,971 8.6944 -2.50%
2019-03-26 0 0.400 0.395 0.400 0.400 0.430 2,500,000 1,019,300 0.4077 8.750 8.641 8.750 8.750 9.406 114,286 8.9189 1.27%
2019-03-25 0 0.395 0.385 0.395 0.380 0.410 1,940,000 769,350 0.3966 8.641 8.422 8.641 8.312 8.969 88,686 8.6750 0.00%
2019-03-22 0 0.395 0.385 0.395 0.375 0.400 3,700,000 1,449,550 0.3918 8.641 8.422 8.641 8.203 8.750 169,143 8.5700 2.60%
2019-03-21 0 0.385 0.380 0.385 0.385 0.405 27,210,000 10,873,450 0.3996 8.422 8.312 8.422 8.422 8.859 1,243,886 8.7415 -4.94%
2019-03-20 0 0.405 0.400 0.405 0.400 0.415 4,220,000 1,698,400 0.4025 8.859 8.750 8.859 8.750 9.078 192,914 8.8039 -2.41%
2019-03-19 0 0.415 0.410 0.415 0.400 0.415 2,240,000 924,650 0.4128 9.078 8.969 9.078 8.750 9.078 102,400 9.0298 1.22%
2019-03-18 0 0.410 0.400 0.410 0.395 0.415 1,040,000 417,600 0.4015 8.969 8.750 8.969 8.641 9.078 47,543 8.7837 2.50%
2019-03-15 0 0.400 0.400 0.405 0.395 0.450 35,600,000 14,340,150 0.4028 8.750 8.750 8.859 8.641 9.844 1,627,429 8.8115 -3.61%
2019-03-14 0 0.415 0.410 0.420 0.395 0.425 1,160,000 479,800 0.4136 9.078 8.969 9.187 8.641 9.297 53,029 9.0480 1.22%
2019-03-13 0 0.410 0.400 0.410 0.400 0.430 4,780,000 1,956,250 0.4093 8.969 8.750 8.969 8.750 9.406 218,514 8.9525 0.00%
2019-03-12 0 0.410 0.410 0.415 0.395 0.425 7,750,000 3,196,150 0.4124 8.969 8.969 9.078 8.641 9.297 354,286 9.0214 -2.38%
2019-03-11 0 0.420 0.415 0.420 0.400 0.480 29,930,000 13,282,550 0.4438 9.187 9.078 9.187 8.750 10.50 1,368,229 9.7078 6.33%
2019-03-08 0 0.395 0.390 0.395 0.380 0.400 4,230,000 1,651,500 0.3904 8.641 8.531 8.641 8.312 8.750 193,371 8.5406 2.60%
2019-03-07 0 0.385 0.385 0.400 0.350 0.420 76,750,000 29,021,250 0.3781 8.422 8.422 8.750 7.656 9.187 3,508,571 8.2715 -6.10%
2019-03-06 0 0.410 0.405 0.410 0.350 0.435 39,590,000 15,912,600 0.4019 8.969 8.859 8.969 7.656 9.516 1,809,829 8.7923 20.59%
2019-03-05 0 0.340 0.335 0.340 0.249 0.360 64,410,000 20,157,680 0.3130 7.438 7.328 7.438 5.447 7.875 2,944,457 6.8460 37.65%
2019-03-04 0 0.247 0.238 0.247 0.242 0.250 120,000 29,170 0.2431 5.403 5.206 5.403 5.294 5.469 5,486 5.3174 2.07%
2019-03-01 0 0.242 0.233 0.242 0.240 0.243 190,000 45,930 0.2417 5.294 5.097 5.294 5.250 5.316 8,686 5.2880 -0.82%
2019-02-28 0 0.244 0.239 0.246 0.238 0.246 220,000 53,110 0.2414 5.338 5.228 5.381 5.206 5.381 10,057 5.2808 -0.41%
2019-02-27 0 0.245 0.237 0.245 0.236 0.245 210,000 51,040 0.2430 5.359 5.184 5.359 5.163 5.359 9,600 5.3167 2.08%
2019-02-26 0 0.240 0.240 0.241 0.235 0.241 470,000 112,530 0.2394 5.250 5.250 5.272 5.141 5.272 21,486 5.2374 -0.83%
2019-02-25 0 0.242 0.242 0.247 0.241 0.250 500,000 121,810 0.2436 5.294 5.294 5.403 5.272 5.469 22,857 5.3292 -3.20%
2019-02-22 0 0.250 0.250 0.255 0.250 0.255 13,340,000 3,336,050 0.2501 5.469 5.469 5.578 5.469 5.578 609,829 5.4705 -3.85%
2019-02-21 0 0.260 0.255 0.260 0.255 0.260 520,000 133,300 0.2563 5.687 5.578 5.687 5.578 5.687 23,771 5.6076 0.00%
2019-02-20 0 0.260 0.255 0.265 0.255 0.260 180,000 46,350 0.2575 5.687 5.578 5.797 5.578 5.687 8,229 5.6328 0.00%
2019-02-19 0 0.260 0.255 0.260 0.250 0.265 8,330,000 2,204,350 0.2646 5.687 5.578 5.687 5.469 5.797 380,800 5.7887 -1.89%
2019-02-18 0 0.265 0.255 0.270 0.255 0.265 5,970,000 1,576,600 0.2641 5.797 5.578 5.906 5.578 5.797 272,914 5.7769 0.00%
2019-02-15 0 0.265 0.260 0.265 0.255 0.265 2,160,000 571,150 0.2644 5.797 5.687 5.797 5.578 5.797 98,743 5.7842 0.00%
2019-02-14 0 0.265 0.260 0.270 0.265 0.270 560,000 149,600 0.2671 5.797 5.687 5.906 5.797 5.906 25,600 5.8438 1.92%
2019-02-13 0 0.260 0.255 0.265 0.260 0.265 300,000 78,900 0.2630 5.687 5.578 5.797 5.687 5.797 13,714 5.7531 -1.89%
2019-02-12 0 0.265 0.255 0.265 - - 0 0 - 5.797 5.578 5.797 - - 0 - 0.00%
2019-02-11 0 0.265 0.255 0.265 0.260 0.265 340,000 88,600 0.2606 5.797 5.578 5.797 5.687 5.797 15,543 5.7004 1.92%
2019-02-08 0 0.260 0.255 0.260 0.255 0.265 220,000 57,450 0.2611 5.687 5.578 5.687 5.578 5.797 10,057 5.7124 4.00%
2019-02-04 0 0.250 0.250 0.265 - - 0 0 - 5.469 5.469 5.797 - - 0 - 0.00%
2019-02-01 0 0.250 0.255 0.265 0.250 0.270 2,210,000 561,700 0.2542 5.469 5.578 5.797 5.469 5.906 101,029 5.5598 -5.66%
2019-01-31 0 0.265 0.260 0.265 0.250 0.265 12,060,000 3,131,950 0.2597 5.797 5.687 5.797 5.469 5.797 551,314 5.6809 -1.85%
2019-01-30 0 0.270 0.260 0.270 - - 0 0 - 5.906 5.687 5.906 - - 0 - 0.00%
2019-01-29 0 0.270 0.265 0.280 0.255 0.280 8,030,000 2,170,750 0.2703 5.906 5.797 6.125 5.578 6.125 367,086 5.9135 3.85%
2019-01-28 0 0.260 0.260 0.275 0.230 0.280 28,150,000 7,288,260 0.2589 5.687 5.687 6.016 5.031 6.125 1,286,857 5.6636 4.42%
2019-01-25 0 0.249 0.246 0.250 0.245 0.275 9,110,000 2,394,060 0.2628 5.447 5.381 5.469 5.359 6.016 416,457 5.7486 -14.14%
2019-01-24 0 0.290 0.275 0.290 0.280 0.290 60,000 17,200 0.2867 6.344 6.016 6.344 6.125 6.344 2,743 6.2708 5.45%
2019-01-23 0 0.275 0.275 0.280 0.270 0.285 400,000 110,150 0.2754 6.016 6.016 6.125 5.906 6.234 18,286 6.0238 -1.79%
2019-01-22 0 0.280 0.280 0.285 0.275 0.290 11,440,000 3,202,200 0.2799 6.125 6.125 6.234 6.016 6.344 522,971 6.1231 -1.75%
2019-01-21 0 0.285 0.280 0.285 0.275 0.290 11,620,000 3,227,200 0.2777 6.234 6.125 6.234 6.016 6.344 531,200 6.0753 3.64%
2019-01-18 0 0.275 0.275 0.280 0.260 0.285 8,780,000 2,465,650 0.2808 6.016 6.016 6.125 5.687 6.234 401,371 6.1431 -1.79%
2019-01-17 0 0.280 0.275 0.285 0.280 0.295 9,710,000 2,766,400 0.2849 6.125 6.016 6.234 6.125 6.453 443,886 6.2322 -1.75%
2019-01-16 0 0.285 0.280 0.290 0.285 0.290 170,000 48,700 0.2865 6.234 6.125 6.344 6.234 6.344 7,771 6.2665 -1.72%
2019-01-15 0 0.290 0.290 0.295 0.270 0.300 16,795,000 4,670,275 0.2781 6.344 6.344 6.453 5.906 6.563 767,771 6.0829 7.41%
2019-01-14 0 0.270 0.270 0.275 0.265 0.285 2,980,000 811,750 0.2724 5.906 5.906 6.016 5.797 6.234 136,229 5.9587 -6.90%
2019-01-11 0 0.290 0.285 0.290 0.285 0.300 1,250,000 367,000 0.2936 6.344 6.234 6.344 6.234 6.563 57,143 6.4225 -1.69%
2019-01-10 0 0.295 0.295 0.300 0.295 0.310 500,000 151,250 0.3025 6.453 6.453 6.563 6.453 6.781 22,857 6.6172 -3.28%
2019-01-09 0 0.305 0.300 0.305 0.300 0.310 460,000 139,900 0.3041 6.672 6.563 6.672 6.563 6.781 21,029 6.6529 1.67%
2019-01-08 0 0.300 0.300 0.310 0.300 0.325 2,750,000 844,600 0.3071 6.563 6.563 6.781 6.563 7.109 125,714 6.7184 -1.64%
2019-01-07 0 0.305 0.305 0.310 0.300 0.320 8,260,000 2,527,350 0.3060 6.672 6.672 6.781 6.563 7.000 377,600 6.6932 1.67%
2019-01-04 0 0.300 0.300 0.310 0.290 0.310 2,050,000 617,800 0.3014 6.563 6.563 6.781 6.344 6.781 93,714 6.5924 7.14%
2019-01-03 0 0.280 0.275 0.280 0.280 0.295 8,650,000 2,428,650 0.2808 6.125 6.016 6.125 6.125 6.453 395,429 6.1418 0.00%
2019-01-02 0 0.280 0.275 0.285 0.265 0.295 15,320,000 4,446,050 0.2902 6.125 6.016 6.234 5.797 6.453 700,343 6.3484 1.82%
2018-12-31 0 0.275 0.270 0.275 0.270 0.280 1,200,000 330,000 0.2750 6.016 5.906 6.016 5.906 6.125 54,857 6.0156 0.00%
2018-12-28 0 0.275 0.265 0.280 - - 0 0 - 6.016 5.797 6.125 - - 0 - 0.00%
2018-12-27 0 0.275 0.275 0.280 0.260 0.275 2,380,000 644,000 0.2706 6.016 6.016 6.125 5.687 6.016 108,800 5.9191 0.00%
2018-12-24 0 0.275 0.275 0.280 0.275 0.275 90,000 24,750 0.2750 6.016 6.016 6.125 6.016 6.016 4,114 6.0156 0.00%
2018-12-21 0 0.275 0.275 0.285 0.275 0.280 490,000 134,900 0.2753 6.016 6.016 6.234 6.016 6.125 22,400 6.0223 -1.79%
2018-12-20 0 0.280 0.275 0.285 0.275 0.290 2,520,000 705,600 0.2800 6.125 6.016 6.234 6.016 6.344 115,200 6.1250 0.00%
2018-12-19 0 0.280 0.275 0.285 0.280 0.280 120,000 33,600 0.2800 6.125 6.016 6.234 6.125 6.125 5,486 6.1250 0.00%
2018-12-18 0 0.280 0.280 0.285 0.280 0.290 650,000 182,900 0.2814 6.125 6.125 6.234 6.125 6.344 29,714 6.1553 -3.45%
2018-12-17 0 0.290 0.285 0.290 0.280 0.290 3,930,000 1,126,850 0.2867 6.344 6.234 6.344 6.125 6.344 179,657 6.2722 3.57%
2018-12-14 0 0.280 0.280 0.285 0.275 0.285 600,000 167,850 0.2798 6.125 6.125 6.234 6.016 6.234 27,429 6.1195 -1.75%
2018-12-13 0 0.285 0.280 0.285 0.280 0.285 7,810,000 2,222,900 0.2846 6.234 6.125 6.234 6.125 6.234 357,029 6.2261 0.00%
2018-12-12 0 0.285 0.280 0.290 0.280 0.285 710,000 201,350 0.2836 6.234 6.125 6.344 6.125 6.234 32,457 6.2036 -1.72%
2018-12-11 0 0.290 0.285 0.295 0.285 0.290 800,000 228,050 0.2851 6.344 6.234 6.453 6.234 6.344 36,571 6.2357 0.00%
2018-12-10 0 0.290 0.285 0.290 0.290 0.290 350,000 101,500 0.2900 6.344 6.234 6.344 6.344 6.344 16,000 6.3438 0.00%
2018-12-07 0 0.290 0.285 0.295 0.290 0.290 3,110,000 901,950 0.2900 6.344 6.234 6.453 6.344 6.344 142,171 6.3441 0.00%
2018-12-06 0 0.290 0.285 0.290 0.285 0.295 1,010,000 292,600 0.2897 6.344 6.234 6.344 6.234 6.453 46,171 6.3373 -1.69%
2018-12-05 0 0.295 0.290 0.295 0.285 0.300 2,080,000 605,800 0.2913 6.453 6.344 6.453 6.234 6.563 95,086 6.3711 -1.67%
2018-12-04 0 0.300 0.295 0.305 0.295 0.315 2,450,000 745,750 0.3044 6.563 6.453 6.672 6.453 6.891 112,000 6.6585 -4.76%
2018-12-03 0 0.315 0.315 0.325 0.310 0.330 1,970,000 625,250 0.3174 6.891 6.891 7.109 6.781 7.219 90,057 6.9428 -5.97%
2018-11-30 0 0.335 0.325 0.335 0.320 0.335 5,600,000 1,837,850 0.3282 7.328 7.109 7.328 7.000 7.328 256,000 7.1791 1.52%
2018-11-29 0 0.330 0.325 0.340 0.325 0.345 5,130,000 1,694,950 0.3304 7.219 7.109 7.438 7.109 7.547 234,514 7.2275 -5.71%
2018-11-28 0 0.350 0.340 0.350 0.340 0.375 6,020,000 2,129,500 0.3537 7.656 7.438 7.656 7.438 8.203 275,200 7.7380 -2.78%
2018-11-27 0 0.360 0.350 0.360 0.325 0.360 5,250,000 1,811,050 0.3450 7.875 7.656 7.875 7.109 7.875 240,000 7.5460 10.77%
2018-11-26 0 0.325 0.325 0.330 0.325 0.340 290,000 94,850 0.3271 7.109 7.109 7.219 7.109 7.438 13,257 7.1546 -4.41%
2018-11-23 0 0.340 0.335 0.345 0.320 0.350 7,000,000 2,287,400 0.3268 7.438 7.328 7.547 7.000 7.656 320,000 7.1481 6.25%
2018-11-22 0 0.320 0.315 0.325 0.310 0.320 560,000 176,700 0.3155 7.000 6.891 7.109 6.781 7.000 25,600 6.9023 0.00%
2018-11-21 0 0.320 0.310 0.320 0.305 0.330 7,000,000 2,204,150 0.3149 7.000 6.781 7.000 6.672 7.219 320,000 6.8880 0.00%
2018-11-20 0 0.320 0.320 0.325 0.320 0.320 30,000 9,600 0.3200 7.000 7.000 7.109 7.000 7.000 1,371 7.0000 -3.03%
2018-11-19 0 0.330 0.320 0.330 0.320 0.335 590,000 192,000 0.3254 7.219 7.000 7.219 7.000 7.328 26,971 7.1186 -2.94%
2018-11-16 0 0.340 0.325 0.340 0.325 0.340 1,590,000 520,700 0.3275 7.438 7.109 7.438 7.109 7.438 72,686 7.1637 1.49%
2018-11-15 0 0.335 0.335 0.345 0.325 0.385 9,070,000 3,154,500 0.3478 7.328 7.328 7.547 7.109 8.422 414,629 7.6080 -6.94%
2018-11-14 0 0.360 0.350 0.360 0.295 0.360 22,040,000 7,003,250 0.3178 7.875 7.656 7.875 6.453 7.875 1,007,543 6.9508 20.00%
2018-11-13 0 0.300 0.295 0.305 0.290 0.305 1,390,000 414,400 0.2981 6.563 6.453 6.672 6.344 6.672 63,543 6.5216 3.45%
2018-11-12 0 0.290 0.285 0.295 0.285 0.290 670,000 193,450 0.2887 6.344 6.234 6.453 6.234 6.344 30,629 6.3160 0.00%
2018-11-09 0 0.290 0.285 0.290 0.285 0.295 190,000 55,000 0.2895 6.344 6.234 6.344 6.234 6.453 8,686 6.3322 -1.69%
2018-11-08 0 0.295 0.290 0.295 0.290 0.305 3,000,000 889,800 0.2966 6.453 6.344 6.453 6.344 6.672 137,143 6.4881 0.00%
2018-11-07 0 0.295 0.290 0.295 0.280 0.325 13,630,000 3,931,800 0.2885 6.453 6.344 6.453 6.125 7.109 623,086 6.3102 5.36%
2018-11-06 0 0.280 0.285 0.290 0.275 0.285 750,000 210,550 0.2807 6.125 6.234 6.344 6.016 6.234 34,286 6.1410 -1.75%
2018-11-05 0 0.285 0.285 0.290 0.285 0.305 1,900,000 555,200 0.2922 6.234 6.234 6.344 6.234 6.672 86,857 6.3921 0.00%
2018-11-02 0 0.285 0.280 0.290 0.280 0.285 570,000 162,200 0.2846 6.234 6.125 6.344 6.125 6.234 26,057 6.2248 0.00%
2018-11-01 0 0.285 0.280 0.290 0.270 0.290 2,080,000 581,050 0.2794 6.234 6.125 6.344 5.906 6.344 95,086 6.1108 3.64%
2018-10-31 0 0.275 0.270 0.280 0.270 0.275 180,000 48,650 0.2703 6.016 5.906 6.125 5.906 6.016 8,229 5.9123 1.85%
2018-10-30 0 0.270 0.270 0.280 0.270 0.275 410,000 111,100 0.2710 5.906 5.906 6.125 5.906 6.016 18,743 5.9276 -3.57%
2018-10-29 0 0.280 0.275 0.285 0.275 0.280 50,000 13,800 0.2760 6.125 6.016 6.234 6.016 6.125 2,286 6.0375 -1.75%
2018-10-26 0 0.285 0.280 0.290 0.275 0.285 1,210,000 340,500 0.2814 6.234 6.125 6.344 6.016 6.234 55,314 6.1557 1.79%
2018-10-25 0 0.280 0.280 0.285 0.270 0.280 840,000 232,000 0.2762 6.125 6.125 6.234 5.906 6.125 38,400 6.0417 -5.08%
2018-10-24 0 0.295 0.280 0.295 0.285 0.295 110,000 31,450 0.2859 6.453 6.125 6.453 6.234 6.453 5,029 6.2543 3.51%
2018-10-23 0 0.285 0.280 0.290 0.285 0.300 1,970,000 574,650 0.2917 6.234 6.125 6.344 6.234 6.563 90,057 6.3809 0.00%
2018-10-22 0 0.285 0.285 0.295 0.280 0.295 51,000,000 14,538,300 0.2851 6.234 6.234 6.453 6.125 6.453 2,331,429 6.2358 3.64%
2018-10-19 0 0.275 0.275 0.280 0.265 0.280 600,000 163,300 0.2722 6.016 6.016 6.125 5.797 6.125 27,429 5.9536 -1.79%
2018-10-18 0 0.280 0.275 0.280 0.270 0.280 680,000 186,700 0.2746 6.125 6.016 6.125 5.906 6.125 31,086 6.0060 3.70%
2018-10-16 0 0.270 0.270 0.275 0.270 0.275 930,000 251,550 0.2705 5.906 5.906 6.016 5.906 6.016 42,514 5.9168 -1.82%
2018-10-15 0 0.275 0.270 0.280 0.275 0.275 50,000 13,750 0.2750 6.016 5.906 6.125 6.016 6.016 2,286 6.0156 -5.17%
2018-10-12 0 0.290 0.285 0.295 0.275 0.290 49,960,000 13,996,750 0.2802 6.344 6.234 6.453 6.016 6.344 2,283,886 6.1285 5.45%
2018-10-11 0 0.275 0.275 0.280 0.265 0.280 2,760,000 747,600 0.2709 6.016 6.016 6.125 5.797 6.125 126,171 5.9253 -3.51%
2018-10-10 0 0.285 0.285 0.295 0.285 0.290 550,000 158,200 0.2876 6.234 6.234 6.453 6.234 6.344 25,143 6.2920 0.00%
2018-10-09 0 0.285 0.285 0.295 0.285 0.295 800,000 229,100 0.2864 6.234 6.234 6.453 6.234 6.453 36,571 6.2645 -3.39%
2018-10-08 0 0.295 0.295 0.305 0.290 0.315 2,040,000 612,550 0.3003 6.453 6.453 6.672 6.344 6.891 93,257 6.5684 -3.28%
2018-10-05 0 0.305 0.305 0.315 0.270 0.330 30,920,000 8,867,550 0.2868 6.672 6.672 6.891 5.906 7.219 1,413,486 6.2735 12.96%
2018-10-04 0 0.270 0.270 0.280 0.260 0.285 4,510,000 1,212,700 0.2689 5.906 5.906 6.125 5.687 6.234 206,171 5.8820 -3.57%
2018-10-03 0 0.280 0.275 0.290 0.275 0.285 380,000 106,500 0.2803 6.125 6.016 6.344 6.016 6.234 17,371 6.1308 0.00%
2018-10-02 0 0.280 0.280 0.290 0.280 0.295 1,530,000 435,800 0.2848 6.125 6.125 6.344 6.125 6.453 69,943 6.2308 -3.45%
2018-09-28 0 0.290 0.290 0.295 0.290 0.310 760,000 222,350 0.2926 6.344 6.344 6.453 6.344 6.781 34,743 6.3999 -1.69%
2018-09-27 0 0.295 0.290 0.295 0.290 0.300 1,160,000 342,100 0.2949 6.453 6.344 6.453 6.344 6.563 53,029 6.4512 1.72%
2018-09-26 0 0.290 0.290 0.305 0.290 0.310 760,000 228,400 0.3005 6.344 6.344 6.672 6.344 6.781 34,743 6.5740 -6.45%
2018-09-24 0 0.310 0.305 0.310 0.300 0.320 2,010,000 629,000 0.3129 6.781 6.672 6.781 6.563 7.000 91,886 6.8455 3.33%
2018-09-21 0 0.300 0.295 0.300 0.290 0.310 4,600,000 1,383,950 0.3009 6.563 6.453 6.563 6.344 6.781 210,286 6.5813 5.26%
2018-09-20 0 0.285 0.280 0.290 0.280 0.295 940,000 270,150 0.2874 6.234 6.125 6.344 6.125 6.453 42,971 6.2867 0.00%
2018-09-19 0 0.285 0.285 0.290 0.265 0.305 4,640,000 1,338,800 0.2885 6.234 6.234 6.344 5.797 6.672 212,114 6.3117 9.62%
2018-09-18 0 0.260 0.260 0.270 0.255 0.270 520,000 137,450 0.2643 5.687 5.687 5.906 5.578 5.906 23,771 5.7822 0.00%
2018-09-17 0 0.260 0.260 0.270 0.260 0.260 210,000 54,600 0.2600 5.687 5.687 5.906 5.687 5.687 9,600 5.6875 0.00%
2018-09-14 0 0.260 0.260 0.265 0.260 0.265 380,000 100,250 0.2638 5.687 5.687 5.797 5.687 5.797 17,371 5.7710 -1.89%
2018-09-13 0 0.265 0.260 0.270 0.255 0.270 670,000 175,650 0.2622 5.797 5.687 5.906 5.578 5.906 30,629 5.7348 3.92%
2018-09-12 0 0.255 0.255 0.260 0.250 0.265 2,040,000 522,500 0.2561 5.578 5.578 5.687 5.469 5.797 93,257 5.6028 -5.56%
2018-09-11 0 0.270 0.270 0.275 0.260 0.285 3,670,000 990,600 0.2699 5.906 5.906 6.016 5.687 6.234 167,771 5.9045 -3.57%
2018-09-10 0 0.280 0.280 0.290 0.280 0.305 1,370,000 400,650 0.2924 6.125 6.125 6.344 6.125 6.672 62,629 6.3972 -3.45%
2018-09-07 0 0.290 0.285 0.290 0.290 0.305 1,640,000 478,450 0.2917 6.344 6.234 6.344 6.344 6.672 74,971 6.3818 -3.33%
2018-09-06 0 0.300 0.295 0.300 0.290 0.305 3,770,000 1,132,350 0.3004 6.563 6.453 6.563 6.344 6.672 172,343 6.5703 0.00%
2018-09-05 0 0.300 0.300 0.305 0.290 0.310 1,250,000 373,850 0.2991 6.563 6.563 6.672 6.344 6.781 57,143 6.5424 -1.64%
2018-09-04 0 0.305 0.305 0.315 0.295 0.320 2,940,000 913,950 0.3109 6.672 6.672 6.891 6.453 7.000 134,400 6.8002 3.39%
2018-09-03 0 0.295 0.295 0.300 0.295 0.310 2,990,000 894,750 0.2992 6.453 6.453 6.563 6.453 6.781 136,686 6.5460 -1.67%
2018-08-31 0 0.300 0.300 0.305 0.300 0.310 1,340,000 405,550 0.3026 6.563 6.563 6.672 6.563 6.781 61,257 6.6205 -3.23%
2018-08-30 0 0.310 0.310 0.315 0.300 0.310 2,280,000 701,450 0.3077 6.781 6.781 6.891 6.563 6.781 104,229 6.7299 -1.59%
2018-08-29 0 0.315 0.310 0.315 0.310 0.320 2,250,000 700,050 0.3111 6.891 6.781 6.891 6.781 7.000 102,857 6.8060 0.00%
2018-08-28 0 0.315 0.315 0.320 0.310 0.325 2,640,000 834,600 0.3161 6.891 6.891 7.000 6.781 7.109 120,686 6.9155 0.00%
2018-08-27 0 0.315 0.315 0.320 0.295 0.340 7,830,000 2,507,050 0.3202 6.891 6.891 7.000 6.453 7.438 357,943 7.0041 -7.35%
2018-08-24 0 0.340 0.335 0.340 0.335 0.345 780,000 263,100 0.3373 7.438 7.328 7.438 7.328 7.547 35,657 7.3786 0.00%
2018-08-23 0 0.340 0.335 0.345 0.335 0.355 3,210,000 1,091,900 0.3402 7.438 7.328 7.547 7.328 7.766 146,743 7.4409 -1.45%
2018-08-22 0 0.345 0.345 0.350 0.330 0.355 28,510,000 9,713,800 0.3407 7.547 7.547 7.656 7.219 7.766 1,303,314 7.4532 2.99%
2018-08-21 0 0.335 0.335 0.340 0.330 0.365 7,710,000 2,661,300 0.3452 7.328 7.328 7.438 7.219 7.984 352,457 7.5507 0.00%
2018-08-20 0 0.335 0.335 0.340 0.330 0.340 1,950,000 654,300 0.3355 7.328 7.328 7.438 7.219 7.438 89,143 7.3399 -1.47%
2018-08-17 0 0.340 0.340 0.350 0.335 0.360 3,080,000 1,057,400 0.3433 7.438 7.438 7.656 7.328 7.875 140,800 7.5099 -1.45%
2018-08-16 0 0.345 0.340 0.350 0.325 0.375 9,260,000 3,225,750 0.3484 7.547 7.438 7.656 7.109 8.203 423,314 7.6202 2.99%
2018-08-15 0 0.335 0.335 0.340 0.330 0.355 12,550,000 4,265,850 0.3399 7.328 7.328 7.438 7.219 7.766 573,714 7.4355 -5.63%
2018-08-14 0 0.355 0.355 0.360 0.355 0.415 12,390,000 4,600,650 0.3713 7.766 7.766 7.875 7.766 9.078 566,400 8.1226 -11.25%
2018-08-13 0 0.400 0.400 0.405 0.345 0.415 26,870,000 9,965,050 0.3709 8.750 8.750 8.859 7.547 9.078 1,228,343 8.1126 5.26%
2018-08-10 0 0.380 0.380 0.385 0.380 0.465 36,960,000 15,285,000 0.4136 8.312 8.312 8.422 8.312 10.17 1,689,600 9.0465 -17.39%
2018-08-09 0 0.460 0.455 0.460 0.450 0.495 25,140,000 11,624,500 0.4624 10.06 9.953 10.06 9.844 10.83 1,149,257 10.115 -5.15%
2018-08-08 0 0.485 0.485 0.490 0.475 0.540 76,610,000 38,894,950 0.5077 10.61 10.61 10.72 10.39 11.81 3,502,171 11.106 -3.00%
2018-08-07 0 0.500 0.490 0.500 0.450 0.520 45,870,000 22,631,850 0.4934 10.94 10.72 10.94 9.844 11.37 2,096,914 10.793 9.89%
2018-08-06 0 0.455 0.450 0.455 0.425 0.485 59,220,000 26,809,950 0.4527 9.953 9.844 9.953 9.297 10.61 2,707,200 9.9032 -1.09%
2018-08-03 0 0.460 0.455 0.460 0.425 0.470 43,710,000 19,807,750 0.4532 10.06 9.953 10.06 9.297 10.28 1,998,171 9.9129 9.52%
2018-08-02 0 0.420 0.420 0.425 0.420 0.530 139,360,000 66,001,650 0.4736 9.187 9.187 9.297 9.187 11.59 6,370,743 10.360 -10.64%
2018-08-01 0 0.470 0.465 0.470 0.375 0.475 145,180,000 63,233,400 0.4356 10.28 10.17 10.28 8.203 10.39 6,636,800 9.5277 27.03%
2018-07-31 0 0.370 0.365 0.370 0.350 0.375 60,920,000 22,221,950 0.3648 8.094 7.984 8.094 7.656 8.203 2,784,914 7.9794 4.23%
2018-07-30 0 0.355 0.355 0.360 0.345 0.365 30,500,000 10,969,600 0.3597 7.766 7.766 7.875 7.547 7.984 1,394,286 7.8675 2.90%
2018-07-27 0 0.345 0.345 0.350 0.340 0.370 51,470,000 18,277,800 0.3551 7.547 7.547 7.656 7.438 8.094 2,352,914 7.7682 0.00%
2018-07-26 0 0.345 0.340 0.345 0.335 0.355 62,190,000 21,601,200 0.3473 7.547 7.438 7.547 7.328 7.766 2,842,971 7.5981 1.47%
2018-07-25 0 0.340 0.340 0.345 0.340 0.365 28,640,000 10,057,950 0.3512 7.438 7.438 7.547 7.438 7.984 1,309,257 7.6822 -2.86%
2018-07-24 0 0.350 0.345 0.350 0.330 0.355 69,160,000 23,751,100 0.3434 7.656 7.547 7.656 7.219 7.766 3,161,600 7.5124 4.48%
2018-07-23 0 0.335 0.330 0.335 0.330 0.350 15,060,000 5,095,750 0.3384 7.328 7.219 7.328 7.219 7.656 688,457 7.4017 0.00%
2018-07-20 0 0.335 0.335 0.340 0.330 0.360 64,430,000 22,069,750 0.3425 7.328 7.328 7.438 7.219 7.875 2,945,371 7.4930 -2.90%
2018-07-19 0 0.345 0.345 0.350 0.305 0.355 100,300,000 33,310,350 0.3321 7.547 7.547 7.656 6.672 7.766 4,585,143 7.2648 2.99%
2018-07-18 0 0.335 0.330 0.335 0.315 0.385 149,810,000 52,215,400 0.3485 7.328 7.219 7.328 6.891 8.422 6,848,457 7.6244 3.08%
2018-07-17 0 0.325 0.315 0.320 0.305 0.350 124,420,000 40,350,700 0.3243 7.109 6.891 7.000 6.672 7.656 5,687,771 7.0943 3.17%
2018-07-16 0 0.315 0.310 0.315 0.275 0.365 237,750,000 76,445,150 0.3215 6.891 6.781 6.891 6.016 7.984 10,868,571 7.0336

Webb-site Database - Powered By Linux Group

Back to top