Left Field Printing Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01540  2018-10-08    
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
2026-05-11 0 0.375 0.370 0.390 0.375 0.375 60,000 22,620 0.3770 0.375 0.370 0.390 0.375 0.375 60,000 0.3770 0.00%
2026-05-08 0 0.375 0.370 0.380 0.375 0.380 300,000 113,850 0.3795 0.375 0.370 0.380 0.375 0.380 300,000 0.3795 0.00%
2026-05-07 0 0.375 0.370 0.395 0.375 0.380 362,000 136,520 0.3771 0.375 0.370 0.395 0.375 0.380 362,000 0.3771 -1.32%
2026-05-06 0 0.380 0.375 0.410 0.380 0.380 42,000 15,960 0.3800 0.380 0.375 0.410 0.380 0.380 42,000 0.3800 0.00%
2026-05-05 0 0.380 0.375 0.410 0.380 0.385 156,000 59,370 0.3806 0.380 0.375 0.410 0.380 0.385 156,000 0.3806 0.00%
2026-05-04 0 0.380 0.380 0.400 0.380 0.385 156,043 60,045 0.3848 0.380 0.380 0.400 0.380 0.385 156,043 0.3848 0.00%
2026-04-30 0 0.380 0.375 0.400 0.380 0.380 114,000 43,320 0.3800 0.380 0.375 0.400 0.380 0.380 114,000 0.3800 0.00%
2026-04-29 0 0.380 0.380 0.400 0.380 0.390 492,000 191,850 0.3899 0.380 0.380 0.400 0.380 0.390 492,000 0.3899 0.00%
2026-04-28 0 0.380 0.370 0.395 0.380 0.380 78,000 29,640 0.3800 0.380 0.370 0.395 0.380 0.380 78,000 0.3800 0.00%
2026-04-27 0 0.380 0.380 0.395 0.380 0.380 3,000 1,140 0.3800 0.380 0.380 0.395 0.380 0.380 3,000 0.3800 0.00%
2026-04-24 0 0.380 0.380 0.395 0.380 0.380 90,000 34,200 0.3800 0.380 0.380 0.395 0.380 0.380 90,000 0.3800 0.00%
2026-04-23 0 0.380 0.370 0.385 0.380 0.385 423,000 161,130 0.3809 0.380 0.370 0.385 0.380 0.385 423,000 0.3809 0.00%
2026-04-22 0 0.380 0.380 0.395 0.380 0.400 241,250 92,850 0.3849 0.380 0.380 0.395 0.380 0.400 241,250 0.3849 -5.00%
2026-04-21 0 0.400 0.380 0.410 - - 0 0 - 0.400 0.380 0.410 - - 0 - 0.00%
2026-04-20 0 0.400 0.380 0.405 - - 0 0 - 0.400 0.380 0.405 - - 0 - 0.00%
2026-04-17 0 0.400 0.380 0.410 - - 0 0 - 0.400 0.380 0.410 - - 0 - 0.00%
2026-04-16 0 0.400 0.390 0.410 - - 0 0 - 0.400 0.390 0.410 - - 0 - 0.00%
2026-04-15 0 0.400 0.360 0.415 0.400 0.405 405,000 162,750 0.4019 0.400 0.360 0.415 0.400 0.405 405,000 0.4019 -0.00%
2026-04-14 0 0.430 0.420 0.435 - - 0 0 - 0.400 0.391 0.405 - - 0 - 0.00%
2026-04-13 0 0.430 0.425 0.435 0.430 0.430 24,000 10,320 0.4300 0.400 0.395 0.405 0.400 0.400 25,800 0.4000 2.38%
2026-04-10 0 0.420 0.420 0.430 0.420 0.420 30,000 12,600 0.4200 0.391 0.391 0.400 0.391 0.391 32,250 0.3907 0.00%
2026-04-09 0 0.420 0.415 0.430 0.420 0.425 66,950 28,339 0.4233 0.391 0.386 0.400 0.391 0.395 71,971 0.3938 -1.18%
2026-04-08 0 0.425 0.410 0.425 0.425 0.425 75,000 31,875 0.4250 0.395 0.381 0.395 0.395 0.395 80,625 0.3953 1.19%
2026-04-02 0 0.420 0.420 0.425 0.410 0.445 633,000 263,100 0.4156 0.391 0.391 0.395 0.381 0.414 680,475 0.3866 -5.62%
2026-04-01 0 0.445 0.435 0.445 0.445 0.445 30,000 13,350 0.4450 0.414 0.405 0.414 0.414 0.414 32,250 0.4140 0.00%
2026-03-31 0 0.445 0.435 0.455 0.445 0.445 153,000 68,085 0.4450 0.414 0.405 0.423 0.414 0.414 164,475 0.4140 -3.26%
2026-03-30 0 0.460 0.435 0.460 - - 0 0 - 0.428 0.405 0.428 - - 0 - 0.00%
2026-03-27 0 0.460 0.460 0.470 - - 0 0 - 0.428 0.428 0.437 - - 0 - 0.00%
2026-03-26 0 0.460 0.450 0.470 - - 0 0 - 0.428 0.419 0.437 - - 0 - 0.00%
2026-03-25 0 0.460 0.445 0.470 - - 0 0 - 0.428 0.414 0.437 - - 0 - 0.00%
2026-03-24 0 0.460 0.450 0.470 - - 0 0 - 0.428 0.419 0.437 - - 0 - 0.00%
2026-03-23 0 0.460 0.445 0.465 0.455 0.465 879,000 403,275 0.4588 0.428 0.414 0.433 0.423 0.433 944,925 0.4268 -2.13%
2026-03-20 0 0.470 0.455 0.470 - - 0 0 - 0.437 0.423 0.437 - - 0 - 0.00%
2026-03-19 0 0.470 0.455 0.470 0.465 0.470 321,237 149,505 0.4654 0.437 0.423 0.437 0.433 0.437 345,330 0.4329 1.08%
2026-03-18 0 0.465 0.455 0.470 0.455 0.465 351,000 161,175 0.4592 0.433 0.423 0.437 0.423 0.433 377,325 0.4272 -1.06%
2026-03-17 0 0.470 0.460 0.470 0.470 0.470 33,000 15,510 0.4700 0.437 0.428 0.437 0.437 0.437 35,475 0.4372 1.08%
2026-03-16 0 0.465 0.455 0.470 - - 0 0 - 0.433 0.423 0.437 - - 0 - 0.00%
2026-03-13 0 0.465 0.460 0.465 0.465 0.465 78,000 36,270 0.4650 0.433 0.428 0.433 0.433 0.433 83,850 0.4326 0.00%
2026-03-12 0 0.465 0.460 0.470 0.465 0.465 339,000 157,635 0.4650 0.433 0.428 0.437 0.433 0.433 364,425 0.4326 1.09%
2026-03-11 0 0.460 0.460 0.470 0.460 0.460 198,000 91,080 0.4600 0.428 0.428 0.437 0.428 0.428 212,850 0.4279 2.22%
2026-03-10 0 0.450 0.450 0.470 0.445 0.450 72,000 32,295 0.4485 0.419 0.419 0.437 0.414 0.419 77,400 0.4172 -1.10%
2026-03-09 0 0.455 0.455 0.465 0.455 0.460 279,000 127,695 0.4577 0.423 0.423 0.433 0.423 0.428 299,925 0.4258 -2.15%
2026-03-06 0 0.465 0.455 0.470 - - 0 0 - 0.433 0.423 0.437 - - 0 - 0.00%
2026-03-05 0 0.465 0.455 0.470 - - 0 0 - 0.433 0.423 0.437 - - 0 - 0.00%
2026-03-04 0 0.465 0.455 0.465 0.455 0.465 429,000 197,235 0.4598 0.433 0.423 0.433 0.423 0.433 461,175 0.4277 1.09%
2026-03-03 0 0.460 0.460 0.470 - - 0 0 - 0.428 0.428 0.437 - - 0 - 0.00%
2026-03-02 0 0.460 0.450 0.470 0.460 0.460 60,000 27,510 0.4585 0.428 0.419 0.437 0.428 0.428 64,500 0.4265 -1.08%
2026-02-27 0 0.465 0.460 0.470 0.465 0.470 228,000 106,110 0.4654 0.433 0.428 0.437 0.433 0.437 245,100 0.4329 -1.06%
2026-02-26 0 0.470 0.460 0.470 0.470 0.470 69,500 32,122 0.4622 0.437 0.428 0.437 0.437 0.437 74,712 0.4299 2.17%
2026-02-25 0 0.460 0.455 0.465 - - 0 0 - 0.428 0.423 0.433 - - 0 - 0.00%
2026-02-24 0 0.460 0.440 0.460 0.460 0.470 39,000 18,150 0.4654 0.428 0.409 0.428 0.428 0.437 41,925 0.4329 -2.13%
2026-02-23 0 0.470 0.445 0.470 - - 0 0 - 0.437 0.414 0.437 - - 0 - 0.00%
2026-02-20 0 0.470 0.440 0.470 - - 0 0 - 0.437 0.409 0.437 - - 0 - 0.00%
2026-02-16 0 0.470 0.440 0.470 - - 0 0 - 0.437 0.409 0.437 - - 0 - 0.00%
2026-02-13 0 0.470 0.450 0.470 0.485 0.490 45,000 21,960 0.4880 0.437 0.419 0.437 0.451 0.456 48,375 0.4540 5.62%
2026-02-12 0 0.445 0.445 0.460 0.445 0.445 4,750 2,087 0.4394 0.414 0.414 0.428 0.414 0.414 5,106 0.4087 -1.11%
2026-02-11 0 0.450 0.445 0.490 - - 0 0 - 0.419 0.414 0.456 - - 0 - 0.00%
2026-02-10 0 0.450 0.440 0.455 0.450 0.450 18,000 8,100 0.4500 0.419 0.409 0.423 0.419 0.419 19,350 0.4186 0.00%
2026-02-09 0 0.450 0.430 0.450 - - 0 0 - 0.419 0.400 0.419 - - 0 - 0.00%
2026-02-06 0 0.450 0.425 0.450 - - 0 0 - 0.419 0.395 0.419 - - 0 - 0.00%
2026-02-05 0 0.450 0.425 0.450 - - 0 0 - 0.419 0.395 0.419 - - 0 - -1.10%
2026-02-04 0 0.455 0.450 0.470 - - 90,000 41,400 0.4600 0.423 0.419 0.437 - - 96,750 0.4279 0.00%
2026-02-03 0 0.455 0.440 0.460 - - 0 0 - 0.423 0.409 0.428 - - 0 - 0.00%
2026-02-02 0 0.455 0.440 0.460 - - 0 0 - 0.423 0.409 0.428 - - 0 - 0.00%
2026-01-30 0 0.455 0.440 0.460 - - 0 0 - 0.423 0.409 0.428 - - 0 - 0.00%
2026-01-29 0 0.455 0.445 0.460 - - 0 0 - 0.423 0.414 0.428 - - 0 - 0.00%
2026-01-28 0 0.455 0.445 0.460 - - 0 0 - 0.423 0.414 0.428 - - 0 - 0.00%
2026-01-27 0 0.455 0.435 0.460 0.455 0.455 61,250 27,818 0.4542 0.423 0.405 0.428 0.423 0.423 65,844 0.4225 1.11%
2026-01-26 0 0.450 0.440 0.460 - - 0 0 - 0.419 0.409 0.428 - - 0 - 0.00%
2026-01-23 0 0.450 0.445 0.460 - - 0 0 - 0.419 0.414 0.428 - - 0 - 0.00%
2026-01-22 0 0.450 0.435 0.460 - - 0 0 - 0.419 0.405 0.428 - - 0 - 0.00%
2026-01-21 0 0.450 0.435 0.460 - - 0 0 - 0.419 0.405 0.428 - - 0 - 0.00%
2026-01-20 0 0.450 0.435 0.460 - - 0 0 - 0.419 0.405 0.428 - - 0 - 0.00%
2026-01-19 0 0.450 0.450 0.460 0.445 0.445 81,000 36,045 0.4450 0.419 0.419 0.428 0.414 0.414 87,075 0.4140 1.12%
2026-01-16 0 0.445 0.445 0.460 0.445 0.445 4,500 1,980 0.4400 0.414 0.414 0.428 0.414 0.414 4,837 0.4093 -2.20%
2026-01-15 0 0.455 0.450 0.455 0.455 0.460 54,250 24,692 0.4552 0.423 0.419 0.423 0.423 0.428 58,319 0.4234 0.00%
2026-01-14 0 0.455 0.430 0.460 0.450 0.455 87,000 39,450 0.4534 0.423 0.400 0.428 0.419 0.423 93,525 0.4218 2.25%
2026-01-13 0 0.445 0.435 0.450 0.445 0.445 33,000 14,685 0.4450 0.414 0.405 0.419 0.414 0.414 35,475 0.4140 3.49%
2026-01-09 0 0.430 0.430 0.440 - - 0 0 - 0.400 0.400 0.409 - - 0 - 0.00%
2026-01-08 0 0.430 0.430 0.440 - - 0 0 - 0.400 0.400 0.409 - - 0 - 1.18%
2026-01-07 0 0.425 0.425 0.440 0.425 0.440 107,493 47,147 0.4386 0.395 0.395 0.409 0.395 0.409 115,555 0.4080 0.00%
2026-01-06 0 0.425 0.425 0.440 0.425 0.425 10,250 4,286 0.4181 0.395 0.395 0.409 0.395 0.395 11,019 0.3890 -1.16%
2026-01-05 0 0.430 0.430 0.440 - - 0 0 - 0.400 0.400 0.409 - - 0 - -1.15%
2025-12-31 0 0.435 0.425 0.440 - - 0 0 - 0.405 0.395 0.409 - - 0 - 0.00%
2025-12-30 0 0.435 0.425 0.435 - - 0 0 - 0.405 0.395 0.405 - - 0 - 0.00%
2025-12-29 0 0.435 0.430 0.435 0.435 0.440 213,000 93,705 0.4399 0.405 0.400 0.405 0.405 0.409 228,975 0.4092 1.16%
2025-12-24 0 0.430 0.430 0.440 0.430 0.430 5,841 2,454 0.4201 0.400 0.400 0.409 0.400 0.400 6,279 0.3908 -2.27%
2025-12-23 0 0.440 0.435 0.440 - - 0 0 - 0.409 0.405 0.409 - - 0 - 0.00%
2025-12-22 0 0.440 0.430 0.440 0.440 0.440 30,000 13,200 0.4400 0.409 0.400 0.409 0.409 0.409 32,250 0.4093 2.33%
2025-12-19 0 0.430 0.430 0.440 - - 0 0 - 0.400 0.400 0.409 - - 0 - 0.00%
2025-12-18 0 0.430 0.430 0.440 0.430 0.430 19,770 8,465 0.4282 0.400 0.400 0.409 0.400 0.400 21,253 0.3983 0.00%
2025-12-17 0 0.430 0.425 0.440 - - 0 0 - 0.400 0.395 0.409 - - 0 - 0.00%
2025-12-16 0 0.430 0.430 0.440 0.430 0.430 105,000 45,150 0.4300 0.400 0.400 0.409 0.400 0.400 112,875 0.4000 -1.15%
2025-12-15 0 0.435 0.430 0.440 0.435 0.440 60,000 26,250 0.4375 0.405 0.400 0.409 0.405 0.409 64,500 0.4070 0.00%
2025-12-12 0 0.435 0.430 0.435 - - 0 0 - 0.405 0.400 0.405 - - 0 - 0.00%
2025-12-11 0 0.435 0.430 0.440 0.435 0.435 51,000 22,185 0.4350 0.405 0.400 0.409 0.405 0.405 54,825 0.4047 0.00%
2025-12-10 0 0.435 0.435 0.440 0.435 0.435 60,500 26,310 0.4349 0.405 0.405 0.409 0.405 0.405 65,037 0.4045 0.00%
2025-12-09 0 0.435 0.435 0.445 0.435 0.435 30,000 13,050 0.4350 0.405 0.405 0.414 0.405 0.405 32,250 0.4047 -1.14%
2025-12-08 0 0.440 0.435 0.450 0.435 0.440 60,000 26,250 0.4375 0.409 0.405 0.419 0.405 0.409 64,500 0.4070 1.15%
2025-12-05 0 0.435 0.435 0.440 0.435 0.435 30,000 13,050 0.4350 0.405 0.405 0.409 0.405 0.405 32,250 0.4047 0.00%
2025-12-04 0 0.435 0.435 0.440 0.435 0.435 42,000 18,270 0.4350 0.405 0.405 0.409 0.405 0.405 45,150 0.4047 1.16%
2025-12-03 0 0.430 0.430 0.450 0.430 0.435 207,000 89,355 0.4317 0.400 0.400 0.419 0.400 0.405 222,525 0.4016 -1.15%
2025-12-02 0 0.435 0.430 0.440 0.430 0.435 103,500 44,625 0.4312 0.405 0.400 0.409 0.400 0.405 111,262 0.4011 0.00%
2025-12-01 0 0.435 0.435 0.440 0.435 0.435 30,000 13,050 0.4350 0.405 0.405 0.409 0.405 0.405 32,250 0.4047 1.16%
2025-11-28 0 0.430 0.430 0.440 0.425 0.430 84,000 36,105 0.4298 0.400 0.400 0.409 0.395 0.400 90,300 0.3998 0.00%
2025-11-27 0 0.430 0.430 0.435 0.430 0.430 90,000 38,700 0.4300 0.400 0.400 0.405 0.400 0.400 96,750 0.4000 -1.15%
2025-11-26 0 0.435 0.420 0.440 - - 0 0 - 0.405 0.391 0.409 - - 0 - 0.00%
2025-11-25 0 0.435 0.435 0.440 0.430 0.435 213,000 92,070 0.4323 0.405 0.405 0.409 0.400 0.405 228,975 0.4021 -1.14%
2025-11-24 0 0.440 0.425 0.440 - - 0 0 - 0.409 0.395 0.409 - - 0 - 0.00%
2025-11-21 0 0.440 0.440 0.450 0.425 0.440 183,000 79,785 0.4360 0.409 0.409 0.419 0.395 0.409 196,725 0.4056 0.00%
2025-11-20 0 0.440 0.435 0.440 0.435 0.440 33,000 14,370 0.4355 0.409 0.405 0.409 0.405 0.409 35,475 0.4051 -1.12%
2025-11-19 0 0.445 0.430 0.450 - - 0 0 - 0.414 0.400 0.419 - - 0 - 0.00%
2025-11-18 0 0.445 0.425 0.450 0.445 0.445 165,000 73,425 0.4450 0.414 0.395 0.419 0.414 0.414 177,375 0.4140 0.00%
2025-11-17 0 0.445 0.430 0.450 0.445 0.450 354,000 158,265 0.4471 0.414 0.400 0.419 0.414 0.419 380,550 0.4159 0.00%
2025-11-14 0 0.445 0.445 0.450 0.445 0.445 168,000 74,760 0.4450 0.414 0.414 0.419 0.414 0.414 180,600 0.4140 1.14%
2025-11-13 0 0.440 0.440 0.445 0.440 0.440 51,000 22,440 0.4400 0.409 0.409 0.414 0.409 0.409 54,825 0.4093 0.00%
2025-11-12 0 0.440 0.440 0.445 0.435 0.440 114,000 50,145 0.4399 0.409 0.409 0.414 0.405 0.409 122,550 0.4092 1.15%
2025-11-11 0 0.435 0.435 0.440 0.430 0.435 123,750 53,561 0.4328 0.405 0.405 0.409 0.400 0.405 133,031 0.4026 0.00%
2025-11-10 0 0.435 0.425 0.435 0.435 0.435 42,000 18,270 0.4350 0.405 0.395 0.405 0.405 0.405 45,150 0.4047 0.00%
2025-11-07 0 0.435 0.435 0.440 0.435 0.440 141,000 61,380 0.4353 0.405 0.405 0.409 0.405 0.409 151,575 0.4049 0.00%
2025-11-06 0 0.435 0.430 0.440 0.430 0.435 192,000 83,265 0.4337 0.405 0.400 0.409 0.400 0.405 206,400 0.4034 0.00%
2025-11-05 0 0.435 0.430 0.435 - - 0 0 - 0.405 0.400 0.405 - - 0 - 0.00%
2025-11-04 0 0.435 0.435 0.440 0.430 0.435 109,250 47,462 0.4344 0.405 0.405 0.409 0.400 0.405 117,444 0.4041 0.00%
2025-11-03 0 0.435 0.430 0.440 0.435 0.435 63,000 27,405 0.4350 0.405 0.400 0.409 0.405 0.405 67,725 0.4047 1.16%
2025-10-31 0 0.430 0.430 0.440 0.430 0.430 162,000 69,660 0.4300 0.400 0.400 0.409 0.400 0.400 174,150 0.4000 0.00%
2025-10-30 0 0.430 0.430 0.435 0.430 0.430 102,000 43,860 0.4300 0.400 0.400 0.405 0.400 0.400 109,650 0.4000 0.00%
2025-10-28 0 0.430 0.425 0.430 0.430 0.430 69,000 29,670 0.4300 0.400 0.395 0.400 0.400 0.400 74,175 0.4000 -1.15%
2025-10-27 0 0.435 0.425 0.440 0.435 0.435 144,000 62,640 0.4350 0.405 0.395 0.409 0.405 0.405 154,800 0.4047 1.16%
2025-10-24 0 0.430 0.425 0.435 - - 0 0 - 0.400 0.395 0.405 - - 0 - 0.00%
2025-10-23 0 0.430 0.425 0.430 - - 0 0 - 0.400 0.395 0.400 - - 0 - 0.00%
2025-10-22 0 0.430 0.425 0.435 0.430 0.430 2,190,000 941,700 0.4300 0.400 0.395 0.405 0.400 0.400 2,354,250 0.4000 0.00%
2025-10-21 0 0.430 0.425 0.430 0.430 0.430 492,008 211,563 0.4300 0.400 0.395 0.400 0.400 0.400 528,909 0.4000 0.00%
2025-10-20 0 0.430 0.425 0.435 0.430 0.430 300,000 129,000 0.4300 0.400 0.395 0.405 0.400 0.400 322,500 0.4000 0.00%
2025-10-17 0 0.430 0.420 0.435 0.430 0.430 105,000 45,150 0.4300 0.400 0.391 0.405 0.400 0.400 112,875 0.4000 0.00%
2025-10-16 0 0.430 0.420 0.430 - - 0 0 - 0.400 0.391 0.400 - - 0 - 0.00%
2025-10-15 0 0.430 0.415 0.435 0.430 0.430 57,000 24,510 0.4300 0.400 0.386 0.405 0.400 0.400 61,275 0.4000 1.18%
2025-10-14 0 0.425 0.420 0.425 0.420 0.425 53,750 22,787 0.4239 0.395 0.391 0.395 0.391 0.395 57,781 0.3944 -1.16%
2025-10-13 0 0.430 0.420 0.435 0.410 0.430 279,000 118,245 0.4238 0.400 0.391 0.405 0.381 0.400 299,925 0.3942 0.00%
2025-10-10 0 0.430 0.425 0.435 0.425 0.430 126,000 53,805 0.4270 0.400 0.395 0.405 0.395 0.400 135,450 0.3972 0.00%
2025-10-09 0 0.430 0.425 0.435 0.430 0.430 51,119 21,978 0.4299 0.400 0.395 0.405 0.400 0.400 54,953 0.3999 0.00%
2025-10-08 0 0.430 0.425 0.435 0.430 0.430 129,000 55,470 0.4300 0.400 0.395 0.405 0.400 0.400 138,675 0.4000 0.00%
2025-10-06 0 0.430 0.420 0.440 0.425 0.430 102,000 43,605 0.4275 0.400 0.391 0.409 0.395 0.400 109,650 0.3977 0.00%
2025-10-03 0 0.430 0.425 0.430 0.425 0.430 81,000 34,575 0.4269 0.400 0.395 0.400 0.395 0.400 87,075 0.3971 1.18%
2025-10-02 0 0.425 0.420 0.430 0.420 0.425 162,000 68,490 0.4228 0.395 0.391 0.400 0.391 0.395 174,150 0.3933 1.19%
2025-09-30 0 0.420 0.420 0.425 0.420 0.425 74,500 31,585 0.4240 0.391 0.391 0.395 0.391 0.395 80,087 0.3944 -1.18%
2025-09-29 0 0.425 0.425 0.430 0.420 0.425 83,878 35,426 0.4224 0.395 0.395 0.400 0.391 0.395 90,169 0.3929 1.19%
2025-09-26 0 0.420 0.420 0.425 0.420 0.425 105,000 44,595 0.4247 0.391 0.391 0.395 0.391 0.395 112,875 0.3951 1.20%
2025-09-25 0 0.415 0.410 0.415 0.400 0.415 267,000 108,555 0.4066 0.386 0.381 0.386 0.372 0.386 287,025 0.3782 1.22%
2025-09-24 0 0.410 0.410 0.430 0.400 0.430 588,000 242,730 0.4128 0.381 0.381 0.400 0.372 0.400 632,100 0.3840 -4.65%
2025-09-23 0 0.430 0.430 0.435 - - 0 0 - 0.400 0.400 0.405 - - 0 - 0.00%
2025-09-22 0 0.430 0.425 0.430 0.430 0.430 238,700 102,598 0.4298 0.400 0.395 0.400 0.400 0.400 256,602 0.3998 0.00%
2025-09-19 0 0.430 0.420 0.430 0.430 0.435 90,000 39,000 0.4333 0.400 0.391 0.400 0.400 0.405 96,750 0.4031 -2.27%
2025-09-18 0 0.440 0.435 0.440 0.440 0.440 48,000 21,120 0.4400 0.409 0.405 0.409 0.409 0.409 51,600 0.4093 2.33%
2025-09-17 0 0.430 0.420 0.430 0.430 0.435 165,000 71,010 0.4304 0.400 0.391 0.400 0.400 0.405 177,375 0.4003 -2.27%
2025-09-16 0 0.440 0.435 0.440 0.440 0.440 54,000 23,760 0.4400 0.409 0.405 0.409 0.409 0.409 58,050 0.4093 1.15%
2025-09-15 0 0.435 0.435 0.445 - - 0 0 - 0.405 0.405 0.414 - - 0 - 1.16%
2025-09-12 0 0.430 0.430 0.445 0.430 0.435 145,042 62,952 0.4340 0.400 0.400 0.414 0.400 0.405 155,920 0.4037 -1.15%
2025-09-11 0 0.435 0.430 0.445 0.435 0.450 188,500 82,142 0.4358 0.405 0.400 0.414 0.405 0.419 202,637 0.4054 -3.33%
2025-09-10 0 0.450 0.435 0.450 0.450 0.450 60,000 27,000 0.4500 0.419 0.405 0.419 0.419 0.419 64,500 0.4186 1.12%
2025-09-09 0 0.445 0.430 0.450 0.445 0.445 96,000 42,720 0.4450 0.414 0.400 0.419 0.414 0.414 103,200 0.4140 3.49%
2025-09-08 0 0.430 0.425 0.445 - - 0 0 - 0.400 0.395 0.414 - - 0 - 0.00%
2025-09-05 0 0.430 0.420 0.450 - - 0 0 - 0.400 0.391 0.419 - - 0 - 0.00%
2025-09-04 0 0.430 0.420 0.430 0.430 0.440 93,000 40,620 0.4368 0.400 0.391 0.400 0.400 0.409 99,975 0.4063 1.18%
2025-09-03 0 0.425 0.425 0.440 0.425 0.430 149,375 63,995 0.4284 0.395 0.395 0.409 0.395 0.400 160,578 0.3985 0.00%
2025-09-02 0 0.425 0.420 0.425 0.425 0.425 30,000 12,750 0.4250 0.395 0.391 0.395 0.395 0.395 32,250 0.3953 0.00%
2025-09-01 0 0.425 0.425 0.430 0.425 0.440 801,000 341,925 0.4269 0.395 0.395 0.400 0.395 0.409 861,075 0.3971 -1.16%
2025-08-29 0 0.430 0.425 0.430 0.430 0.435 60,000 25,950 0.4325 0.400 0.395 0.400 0.400 0.405 64,500 0.4023 1.18%
2025-08-28 0 0.425 0.425 0.430 0.425 0.425 181,000 76,910 0.4249 0.395 0.395 0.400 0.395 0.395 194,575 0.3953 -1.16%
2025-08-27 0 0.430 0.425 0.430 - - 0 0 - 0.400 0.395 0.400 - - 0 - -1.15%
2025-08-26 0 0.435 0.435 0.440 - - 0 0 - 0.405 0.405 0.409 - - 0 - 2.35%
2025-08-25 0 0.425 0.425 0.440 0.425 0.425 318,000 135,150 0.4250 0.395 0.395 0.409 0.395 0.395 341,850 0.3953 1.19%
2025-08-22 0 0.420 0.415 0.420 0.420 0.430 135,000 57,420 0.4253 0.391 0.386 0.391 0.391 0.400 145,125 0.3957 -1.18%
2025-08-21 0 0.425 0.420 0.425 0.420 0.430 174,000 74,115 0.4259 0.395 0.391 0.395 0.391 0.400 187,050 0.3962 1.19%
2025-08-20 0 0.420 0.420 0.450 0.420 0.430 417,000 175,350 0.4205 0.391 0.391 0.419 0.391 0.400 448,275 0.3912 -3.45%
2025-08-19 0 0.435 0.430 0.435 0.435 0.435 282,000 122,670 0.4350 0.405 0.400 0.405 0.405 0.405 303,150 0.4047 -3.33%
2025-08-18 0 0.450 0.435 0.450 0.435 0.450 169,000 74,835 0.4428 0.419 0.405 0.419 0.405 0.419 181,675 0.4119 2.27%
2025-08-15 0 0.440 0.435 0.450 - - 0 0 - 0.409 0.405 0.419 - - 0 - 0.00%
2025-08-14 0 0.440 0.440 0.450 - - 0 0 - 0.409 0.409 0.419 - - 0 - 0.00%
2025-08-13 0 0.440 0.440 0.450 0.440 0.440 8,907 3,860 0.4334 0.409 0.409 0.419 0.409 0.409 9,575 0.4031 -2.22%
2025-08-12 0 0.450 0.445 0.450 - - 0 0 - 0.419 0.414 0.419 - - 0 - 0.00%
2025-08-11 0 0.450 0.430 0.450 0.440 0.450 237,000 104,460 0.4408 0.419 0.400 0.419 0.409 0.419 254,775 0.4100 2.27%
2025-08-08 0 0.440 0.440 0.450 0.440 0.450 18,750 8,385 0.4472 0.409 0.409 0.419 0.409 0.419 20,156 0.4160 -1.12%
2025-08-07 0 0.445 0.440 0.445 0.445 0.450 705,543 314,360 0.4456 0.414 0.409 0.414 0.414 0.419 758,459 0.4145 0.00%
2025-08-06 0 0.445 0.435 0.445 0.440 0.450 288,000 127,935 0.4442 0.414 0.405 0.414 0.409 0.419 309,600 0.4132 1.14%
2025-08-05 0 0.440 0.435 0.440 0.440 0.445 3,018,000 1,328,325 0.4401 0.409 0.405 0.409 0.409 0.414 3,244,350 0.4094 0.00%
2025-08-04 0 0.440 0.435 0.440 - - 42,000 18,480 0.4400 0.409 0.405 0.409 - - 45,150 0.4093 0.00%
2025-08-01 0 0.440 0.435 0.440 0.440 0.440 51,000 22,440 0.4400 0.409 0.405 0.409 0.409 0.409 54,825 0.4093 1.15%
2025-07-31 0 0.435 0.430 0.435 0.435 0.435 63,000 27,405 0.4350 0.405 0.400 0.405 0.405 0.405 67,725 0.4047 -1.14%
2025-07-30 0 0.440 0.435 0.440 0.440 0.440 81,000 35,640 0.4400 0.409 0.405 0.409 0.409 0.409 87,075 0.4093 0.00%
2025-07-29 0 0.440 0.435 0.440 0.435 0.440 159,000 69,540 0.4374 0.409 0.405 0.409 0.405 0.409 170,925 0.4068 0.00%
2025-07-28 0 0.440 0.430 0.440 0.440 0.440 198,000 87,120 0.4400 0.409 0.400 0.409 0.409 0.409 212,850 0.4093 0.00%
2025-07-25 0 0.440 0.435 0.440 0.435 0.440 307,563 135,273 0.4398 0.409 0.405 0.409 0.405 0.409 330,630 0.4091 0.00%
2025-07-24 0 0.440 0.430 0.440 0.435 0.440 1,155,000 505,125 0.4373 0.409 0.400 0.409 0.405 0.409 1,241,625 0.4068 1.15%
2025-07-23 0 0.435 0.430 0.435 0.435 0.435 462,000 200,970 0.4350 0.405 0.400 0.405 0.405 0.405 496,650 0.4047 1.16%
2025-07-22 0 0.430 0.430 0.435 0.430 0.435 204,000 88,230 0.4325 0.400 0.400 0.405 0.400 0.405 219,300 0.4023 -1.15%
2025-07-21 0 0.435 0.425 0.435 0.435 0.435 159,750 69,465 0.4348 0.405 0.395 0.405 0.405 0.405 171,731 0.4045 0.00%
2025-07-18 0 0.435 0.420 0.435 0.435 0.435 102,000 44,370 0.4350 0.405 0.391 0.405 0.405 0.405 109,650 0.4047 0.00%
2025-07-17 0 0.435 0.420 0.435 0.435 0.435 147,000 63,945 0.4350 0.405 0.391 0.405 0.405 0.405 158,025 0.4047 1.16%
2025-07-16 0 0.430 0.425 0.430 0.430 0.430 1,050,000 451,500 0.4300 0.400 0.395 0.400 0.400 0.400 1,128,750 0.4000 0.00%
2025-07-15 0 0.430 0.420 0.430 0.430 0.430 198,000 85,140 0.4300 0.400 0.391 0.400 0.400 0.400 212,850 0.4000 0.00%
2025-07-14 0 0.430 0.420 0.430 0.430 0.430 807,000 346,875 0.4298 0.400 0.391 0.400 0.400 0.400 867,525 0.3998 2.38%
2025-07-11 0 0.420 0.420 0.430 - - 264,000 113,520 0.4300 0.391 0.391 0.400 - - 283,800 0.4000 0.00%
2025-07-10 0 0.420 0.420 0.430 - - 0 0 - 0.391 0.391 0.400 - - 0 - 0.00%
2025-07-09 0 0.420 0.420 0.430 - - 0 0 - 0.391 0.391 0.400 - - 0 - 0.00%
2025-07-08 0 0.420 0.420 0.430 0.420 0.420 4,042 1,676 0.4146 0.391 0.391 0.400 0.391 0.391 4,345 0.3857 -2.33%
2025-07-07 0 0.430 0.420 0.430 - - 0 0 - 0.400 0.391 0.400 - - 0 - 0.00%
2025-07-04 0 0.430 0.420 0.430 - - 0 0 - 0.400 0.391 0.400 - - 0 - 0.00%
2025-07-03 0 0.430 0.415 0.430 0.430 0.430 51,260 22,034 0.4298 0.400 0.386 0.400 0.400 0.400 55,104 0.3999 0.00%
2025-07-02 0 0.430 0.420 0.430 0.430 0.430 504,000 216,720 0.4300 0.400 0.391 0.400 0.400 0.400 541,800 0.4000 3.61%
2025-06-30 0 0.415 0.415 0.430 0.415 0.430 405,000 174,015 0.4297 0.386 0.386 0.400 0.386 0.400 435,375 0.3997 -3.49%
2025-06-27 0 0.430 0.415 0.430 - - 0 0 - 0.400 0.386 0.400 - - 0 - 0.00%
2025-06-26 0 0.430 0.420 0.430 - - 0 0 - 0.400 0.391 0.400 - - 0 - 0.00%
2025-06-25 0 0.430 0.420 0.430 0.430 0.430 6,000 2,580 0.4300 0.400 0.391 0.400 0.400 0.400 6,450 0.4000 2.38%
2025-06-24 0 0.420 0.420 0.430 0.420 0.420 60,000 25,200 0.4200 0.391 0.391 0.400 0.391 0.391 64,500 0.3907 0.00%
2025-06-23 0 0.420 0.400 0.420 - - 0 0 - 0.391 0.372 0.391 - - 0 - 0.00%
2025-06-20 0 0.420 0.420 0.430 0.420 0.420 50,000 20,930 0.4186 0.391 0.391 0.400 0.391 0.391 53,750 0.3894 0.00%
2025-06-19 0 0.420 0.410 0.420 - - 0 0 - 0.391 0.381 0.391 - - 0 - -2.33%
2025-06-18 0 0.430 0.400 0.430 - - 0 0 - 0.400 0.372 0.400 - - 0 - 0.00%
2025-06-17 0 0.430 0.400 0.430 - - 86 33 0.3837 0.400 0.372 0.400 - - 92 0.3569 0.00%
2025-06-16 0 0.430 0.410 0.430 - - 0 0 - 0.400 0.381 0.400 - - 0 - 0.00%
2025-06-13 0 0.430 0.410 0.430 - - 0 0 - 0.400 0.381 0.400 - - 0 - 0.00%
2025-06-12 0 0.430 0.400 0.430 - - 0 0 - 0.400 0.372 0.400 - - 0 - 0.00%
2025-06-11 0 0.430 0.425 0.430 0.430 0.430 3,375,000 1,451,250 0.4300 0.400 0.395 0.400 0.400 0.400 3,628,125 0.4000 1.18%
2025-06-10 0 0.425 0.425 0.430 0.425 0.430 150,000 64,485 0.4299 0.395 0.395 0.400 0.395 0.400 161,250 0.3999 0.00%
2025-06-09 0 0.425 0.425 0.430 - - 60,000 25,800 0.4300 0.395 0.395 0.400 - - 64,500 0.4000 0.00%
2025-06-06 0 0.425 0.420 0.430 - - 0 0 - 0.395 0.391 0.400 - - 0 - 0.00%
2025-06-05 0 0.425 0.425 0.430 - - 0 0 - 0.395 0.395 0.400 - - 0 - 0.00%
2025-06-04 0 0.425 0.420 0.430 - - 0 0 - 0.395 0.391 0.400 - - 0 - 0.00%
2025-06-03 0 0.425 0.420 0.430 0.425 0.430 423,000 181,875 0.4300 0.395 0.391 0.400 0.395 0.400 454,725 0.4000 -1.16%
2025-06-02 0 0.430 0.420 0.430 - - 0 0 - 0.400 0.391 0.400 - - 0 - 0.00%
2025-05-30 0 0.430 0.420 0.430 - - 0 0 - 0.400 0.391 0.400 - - 0 - 0.00%
2025-05-29 0 0.430 0.420 0.430 0.430 0.430 66,000 28,380 0.4300 0.400 0.391 0.400 0.400 0.400 70,950 0.4000 0.00%
2025-05-28 0 0.430 0.420 0.430 0.430 0.430 312,000 134,160 0.4300 0.400 0.391 0.400 0.400 0.400 335,400 0.4000 1.18%
2025-05-27 0 0.425 0.425 0.430 0.425 0.425 15,000 6,375 0.4250 0.395 0.395 0.400 0.395 0.395 16,125 0.3953 2.41%
2025-05-26 0 0.415 0.415 0.425 0.415 0.415 3,000 1,245 0.4150 0.386 0.386 0.395 0.386 0.386 3,225 0.3860 -1.19%
2025-05-23 0 0.420 0.420 0.425 0.420 0.420 66,000 27,720 0.4200 0.391 0.391 0.395 0.391 0.391 70,950 0.3907 1.20%
2025-05-22 0 0.415 0.415 0.425 - - 0 0 - 0.386 0.386 0.395 - - 0 - 0.00%
2025-05-21 0 0.415 0.415 0.430 0.415 0.415 78,000 32,370 0.4150 0.386 0.386 0.400 0.386 0.386 83,850 0.3860 0.00%
2025-05-20 0 0.415 0.415 0.430 0.415 0.430 434,000 186,495 0.4297 0.386 0.386 0.400 0.386 0.400 466,550 0.3997 -3.49%
2025-05-19 0 0.430 0.410 0.430 0.410 0.430 246,000 103,785 0.4219 0.400 0.381 0.400 0.381 0.400 264,450 0.3925 6.17%
2025-05-16 0 0.405 0.405 0.410 0.400 0.400 4,250 1,675 0.3941 0.377 0.377 0.381 0.372 0.372 4,569 0.3666 -1.22%
2025-05-15 0 0.410 0.400 0.415 0.400 0.410 42,000 16,860 0.4014 0.381 0.372 0.386 0.372 0.381 45,150 0.3734 0.00%
2025-05-14 0 0.410 0.410 0.415 0.405 0.405 8,700 3,496 0.4018 0.381 0.381 0.386 0.377 0.377 9,352 0.3738 -1.20%
2025-05-13 0 0.415 0.405 0.415 - - 0 0 - 0.386 0.377 0.386 - - 0 - 0.00%
2025-05-12 0 0.415 0.405 0.415 0.405 0.415 159,000 64,710 0.4070 0.386 0.377 0.386 0.377 0.386 170,925 0.3786 1.22%
2025-05-09 0 0.410 0.410 0.415 - - 0 0 - 0.381 0.381 0.386 - - 0 - 0.00%
2025-05-08 0 0.410 0.405 0.420 0.400 0.420 255,000 103,710 0.4067 0.381 0.377 0.391 0.372 0.391 274,125 0.3783 -2.38%
2025-05-07 0 0.420 0.405 0.420 0.400 0.420 666,000 277,335 0.4164 0.391 0.377 0.391 0.372 0.391 715,950 0.3874 -1.18%
2025-05-06 0 0.425 0.410 0.425 0.420 0.435 3,585,000 1,536,165 0.4285 0.395 0.381 0.395 0.391 0.405 3,853,875 0.3986 1.19%
2025-05-02 0 0.420 0.400 0.420 - - 0 0 - 0.391 0.372 0.391 - - 0 - 0.00%
2025-04-30 0 0.420 0.400 0.420 - - 0 0 - 0.391 0.372 0.391 - - 0 - 0.00%
2025-04-29 0 0.420 0.415 0.420 0.400 0.425 1,711,216 717,072 0.4190 0.391 0.386 0.391 0.372 0.395 1,839,557 0.3898 2.44%
2025-04-28 0 0.410 0.400 0.415 0.410 0.410 250,000 102,480 0.4099 0.381 0.372 0.386 0.381 0.381 268,750 0.3813 0.00%
2025-04-25 0 0.410 0.400 0.410 0.400 0.410 15,750 6,405 0.4067 0.381 0.372 0.381 0.372 0.381 16,931 0.3783 0.00%
2025-04-24 0 0.410 0.400 0.410 0.410 0.410 39,000 15,990 0.4100 0.381 0.372 0.381 0.381 0.381 41,925 0.3814 0.00%
2025-04-23 0 0.410 0.395 0.410 0.400 0.410 882,500 361,333 0.4094 0.381 0.367 0.381 0.372 0.381 948,687 0.3809 0.00%
2025-04-22 0 0.410 0.380 0.410 0.410 0.410 282,000 115,620 0.4100 0.381 0.353 0.381 0.381 0.381 303,150 0.3814 1.23%
2025-04-17 0 0.405 0.370 0.410 - - 1,390 493 0.3547 0.377 0.344 0.381 - - 1,494 0.3299 0.00%
2025-04-16 0 0.405 0.370 0.410 0.405 0.405 108,000 43,740 0.4050 0.377 0.344 0.381 0.377 0.377 116,100 0.3767 0.00%
2025-04-15 0 0.405 0.370 0.410 0.405 0.405 90,000 36,450 0.4050 0.377 0.344 0.381 0.377 0.377 96,750 0.3767 0.00%
2025-04-14 0 0.405 0.405 0.410 0.370 0.405 18,687 7,425 0.3973 0.377 0.377 0.381 0.344 0.377 20,089 0.3696 0.00%
2025-04-11 0 0.405 0.405 0.410 0.405 0.410 441,000 180,720 0.4098 0.377 0.377 0.381 0.377 0.381 474,075 0.3812 0.00%
2025-04-10 0 0.445 0.435 0.445 0.430 0.450 957,000 423,045 0.4421 0.377 0.368 0.377 0.364 0.381 1,130,382 0.3742 0.00%
2025-04-09 0 0.445 0.410 0.445 0.430 0.450 240,000 104,115 0.4338 0.377 0.347 0.377 0.364 0.381 283,481 0.3673 1.14%
2025-04-08 0 0.440 0.410 0.440 0.405 0.450 145,000 60,855 0.4197 0.373 0.347 0.373 0.343 0.381 171,270 0.3553 4.76%
2025-04-07 0 0.420 0.405 0.420 0.400 0.455 468,000 197,310 0.4216 0.356 0.343 0.356 0.339 0.385 552,789 0.3569 -7.69%
2025-04-03 0 0.455 0.435 0.455 0.440 0.455 186,000 81,945 0.4406 0.385 0.368 0.385 0.373 0.385 219,698 0.3730 -1.09%
2025-04-02 0 0.460 0.445 0.460 0.445 0.460 192,000 85,230 0.4439 0.389 0.377 0.389 0.377 0.389 226,785 0.3758 0.00%
2025-04-01 0 0.460 0.445 0.460 0.445 0.460 183,000 81,480 0.4452 0.389 0.377 0.389 0.377 0.389 216,155 0.3770 0.00%
2025-03-31 0 0.460 0.445 0.465 0.445 0.465 183,000 83,280 0.4551 0.389 0.377 0.394 0.377 0.394 216,155 0.3853 -1.08%
2025-03-28 0 0.465 0.455 0.465 0.450 0.465 15,751 7,151 0.4540 0.394 0.385 0.394 0.381 0.394 18,605 0.3844 2.20%
2025-03-27 0 0.455 0.455 0.475 0.455 0.475 88,633 41,065 0.4633 0.385 0.385 0.402 0.385 0.402 104,691 0.3922 -1.09%
2025-03-26 0 0.460 0.460 0.475 0.460 0.460 60,000 27,600 0.4600 0.389 0.389 0.402 0.389 0.389 70,870 0.3894 2.22%
2025-03-25 0 0.450 0.450 0.460 0.450 0.460 147,000 66,720 0.4539 0.381 0.381 0.389 0.381 0.389 173,632 0.3843 1.12%
2025-03-24 0 0.445 0.445 0.460 - - 0 0 - 0.377 0.377 0.389 - - 0 - 0.00%
2025-03-21 0 0.445 0.445 0.460 0.445 0.445 7,250 3,201 0.4415 0.377 0.377 0.389 0.377 0.377 8,564 0.3738 0.00%
2025-03-20 0 0.445 0.440 0.460 - - 0 0 - 0.377 0.373 0.389 - - 0 - 0.00%
2025-03-19 0 0.445 0.445 0.460 0.445 0.445 6,000 2,670 0.4450 0.377 0.377 0.389 0.377 0.377 7,087 0.3767 -1.11%
2025-03-18 0 0.450 0.450 0.460 0.450 0.460 18,000 8,130 0.4517 0.381 0.381 0.389 0.381 0.389 21,261 0.3824 0.00%
2025-03-17 0 0.450 0.450 0.460 0.445 0.445 10,875 4,801 0.4415 0.381 0.381 0.389 0.377 0.377 12,845 0.3738 0.00%
2025-03-14 0 0.450 0.445 0.460 - - 3 1 0.3333 0.381 0.377 0.389 - - 4 0.2822 0.00%
2025-03-13 0 0.450 0.445 0.460 - - 0 0 - 0.381 0.377 0.389 - - 0 - 0.00%
2025-03-12 0 0.450 0.450 0.460 0.450 0.450 33,000 14,850 0.4500 0.381 0.381 0.389 0.381 0.381 38,979 0.3810 -1.10%
2025-03-11 0 0.455 0.450 0.455 0.455 0.455 135,000 61,425 0.4550 0.385 0.381 0.385 0.385 0.385 159,458 0.3852 0.00%
2025-03-10 0 0.455 0.455 0.460 - - 0 0 - 0.385 0.385 0.389 - - 0 - 0.00%
2025-03-07 0 0.455 0.455 0.460 0.455 0.455 183,000 83,265 0.4550 0.385 0.385 0.389 0.385 0.385 216,155 0.3852 1.11%
2025-03-06 0 0.450 0.450 0.455 - - 0 0 - 0.381 0.381 0.385 - - 0 - 0.00%
2025-03-05 0 0.450 0.445 0.460 - - 500 210 0.4200 0.381 0.377 0.389 - - 591 0.3556 0.00%
2025-03-04 0 0.450 0.450 0.455 - - 0 0 - 0.381 0.381 0.385 - - 0 - 0.00%
2025-03-03 0 0.450 0.445 0.460 - - 0 0 - 0.381 0.377 0.389 - - 0 - 0.00%
2025-02-28 0 0.450 0.445 0.450 - - 0 0 - 0.381 0.377 0.381 - - 0 - 0.00%
2025-02-27 0 0.450 0.445 0.455 - - 0 0 - 0.381 0.377 0.385 - - 0 - 0.00%
2025-02-26 0 0.450 0.445 0.455 - - 0 0 - 0.381 0.377 0.385 - - 0 - 0.00%
2025-02-25 0 0.450 0.445 0.455 - - 0 0 - 0.381 0.377 0.385 - - 0 - 0.00%
2025-02-24 0 0.450 0.445 0.455 - - 0 0 - 0.381 0.377 0.385 - - 0 - 0.00%
2025-02-21 0 0.450 0.445 0.455 0.450 0.450 5,500 2,412 0.4385 0.381 0.377 0.385 0.381 0.381 6,496 0.3713 0.00%
2025-02-20 0 0.450 0.445 0.460 0.450 0.450 120,000 54,000 0.4500 0.381 0.377 0.389 0.381 0.381 141,741 0.3810 1.12%
2025-02-19 0 0.445 0.445 0.455 - - 0 0 - 0.377 0.377 0.385 - - 0 - 0.00%
2025-02-18 0 0.445 0.445 0.450 0.445 0.445 270,000 120,150 0.4450 0.377 0.377 0.381 0.377 0.377 318,917 0.3767 1.14%
2025-02-17 0 0.440 0.440 0.445 0.440 0.440 550,000 241,980 0.4400 0.373 0.373 0.377 0.373 0.373 649,645 0.3725 0.00%
2025-02-14 0 0.440 0.435 0.440 0.440 0.440 211,959 93,222 0.4398 0.373 0.368 0.373 0.373 0.373 250,360 0.3724 0.00%
2025-02-13 0 0.440 0.440 0.450 0.440 0.440 33,000 14,520 0.4400 0.373 0.373 0.381 0.373 0.373 38,979 0.3725 0.00%
2025-02-12 0 0.440 0.435 0.440 0.440 0.445 261,000 114,885 0.4402 0.373 0.368 0.373 0.373 0.377 308,286 0.3727 -1.12%
2025-02-11 0 0.445 0.435 0.445 - - 0 0 - 0.377 0.368 0.377 - - 0 - 0.00%
2025-02-10 0 0.445 0.435 0.445 0.445 0.450 90,000 40,065 0.4452 0.377 0.368 0.377 0.377 0.381 106,306 0.3769 -1.11%
2025-02-07 0 0.450 0.435 0.450 - - 0 0 - 0.381 0.368 0.381 - - 0 - 0.00%
2025-02-06 0 0.450 0.430 0.450 - - 0 0 - 0.381 0.364 0.381 - - 0 - 0.00%
2025-02-05 0 0.450 0.430 0.450 0.450 0.450 9,000 4,050 0.4500 0.381 0.364 0.381 0.381 0.381 10,631 0.3810 1.12%
2025-02-04 0 0.445 0.440 0.450 0.430 0.445 6,750 2,947 0.4366 0.377 0.373 0.381 0.364 0.377 7,973 0.3696 -1.11%
2025-02-03 0 0.450 0.435 0.450 0.445 0.450 204,000 90,795 0.4451 0.381 0.368 0.381 0.377 0.381 240,959 0.3768 -1.10%
2025-01-28 0 0.455 0.430 0.455 0.455 0.455 6,000 2,730 0.4550 0.385 0.364 0.385 0.385 0.385 7,087 0.3852 2.25%
2025-01-27 0 0.445 0.435 0.445 0.430 0.445 63,000 27,240 0.4324 0.377 0.368 0.377 0.364 0.377 74,414 0.3661 -1.11%
2025-01-24 0 0.450 0.440 0.460 0.425 0.450 345,000 147,885 0.4287 0.381 0.373 0.389 0.360 0.381 407,505 0.3629 3.45%
2025-01-23 0 0.435 0.430 0.450 - - 0 0 - 0.368 0.364 0.381 - - 0 - 0.00%
2025-01-22 0 0.435 0.430 0.450 - - 0 0 - 0.368 0.364 0.381 - - 0 - 0.00%
2025-01-21 0 0.435 0.430 0.450 - - 0 0 - 0.368 0.364 0.381 - - 0 - 0.00%
2025-01-20 0 0.435 0.430 0.450 - - 0 0 - 0.368 0.364 0.381 - - 0 - 0.00%
2025-01-17 0 0.435 0.430 0.450 0.435 0.435 9,000 3,915 0.4350 0.368 0.364 0.381 0.368 0.368 10,631 0.3683 0.00%
2025-01-16 0 0.435 0.430 0.450 0.435 0.435 9,000 3,915 0.4350 0.368 0.364 0.381 0.368 0.368 10,631 0.3683 1.16%
2025-01-15 0 0.430 0.430 0.450 0.430 0.430 3,000 1,290 0.4300 0.364 0.364 0.381 0.364 0.364 3,544 0.3640 0.00%
2025-01-14 0 0.430 0.430 0.450 0.430 0.430 10,000 4,280 0.4280 0.364 0.364 0.381 0.364 0.364 11,812 0.3624 -2.27%
2025-01-13 0 0.440 0.430 0.445 0.440 0.440 39,000 17,160 0.4400 0.373 0.364 0.377 0.373 0.373 46,066 0.3725 0.00%
2025-01-10 0 0.440 0.435 0.450 0.440 0.440 124,250 54,638 0.4397 0.373 0.368 0.381 0.373 0.373 146,761 0.3723 0.00%
2025-01-09 0 0.440 0.440 0.460 - - 0 0 - 0.373 0.373 0.389 - - 0 - 0.00%
2025-01-08 0 0.440 0.440 0.460 0.440 0.440 34,250 15,045 0.4393 0.373 0.373 0.389 0.373 0.373 40,455 0.3719 0.00%
2025-01-07 0 0.440 0.440 0.465 0.440 0.445 45,000 19,905 0.4423 0.373 0.373 0.394 0.373 0.377 53,153 0.3745 -1.12%
2025-01-06 0 0.445 0.445 0.465 0.445 0.445 3,000 1,335 0.4450 0.377 0.377 0.394 0.377 0.377 3,544 0.3767 1.14%
2025-01-03 0 0.440 0.440 0.450 - - 0 0 - 0.373 0.373 0.381 - - 0 - 0.00%
2025-01-02 0 0.440 0.440 0.465 - - 0 0 - 0.373 0.373 0.394 - - 0 - 0.00%
2024-12-31 0 0.440 0.440 0.460 - - 0 0 - 0.373 0.373 0.389 - - 0 - 0.00%
2024-12-30 0 0.440 0.440 0.455 - - 0 0 - 0.373 0.373 0.385 - - 0 - 0.00%
2024-12-27 0 0.440 0.440 0.455 0.440 0.440 3,000 1,320 0.4400 0.373 0.373 0.385 0.373 0.373 3,544 0.3725 0.00%
2024-12-24 0 0.440 0.440 0.470 - - 0 0 - 0.373 0.373 0.398 - - 0 - 0.00%
2024-12-23 0 0.440 0.440 0.460 0.425 0.425 17,238 7,292 0.4230 0.373 0.373 0.389 0.360 0.360 20,361 0.3581 -2.22%
2024-12-20 0 0.450 0.450 0.460 - - 0 0 - 0.381 0.381 0.389 - - 0 - 0.00%
2024-12-19 0 0.450 0.450 0.460 0.445 0.460 279,000 127,620 0.4574 0.381 0.381 0.389 0.377 0.389 329,547 0.3873 0.00%
2024-12-18 0 0.450 0.450 0.470 0.445 0.460 33,486 15,101 0.4510 0.381 0.381 0.398 0.377 0.389 39,553 0.3818 -2.17%
2024-12-17 0 0.460 0.445 0.470 0.460 0.460 3,000 1,380 0.4600 0.389 0.377 0.398 0.389 0.389 3,544 0.3894 0.00%
2024-12-16 0 0.460 0.440 0.460 0.460 0.460 9,050 4,161 0.4598 0.389 0.373 0.389 0.389 0.389 10,690 0.3893 0.00%
2024-12-13 0 0.460 0.440 0.465 0.460 0.460 9,000 4,140 0.4600 0.389 0.373 0.394 0.389 0.389 10,631 0.3894 0.00%
2024-12-12 0 0.460 0.460 0.465 0.460 0.460 3,000 1,380 0.4600 0.389 0.389 0.394 0.389 0.389 3,544 0.3894 0.00%
2024-12-11 0 0.460 0.445 0.465 0.460 0.460 430,356 197,909 0.4599 0.389 0.377 0.394 0.389 0.389 508,325 0.3893 -1.08%
2024-12-10 0 0.465 0.460 0.465 0.465 0.465 45,021 20,934 0.4650 0.394 0.389 0.394 0.394 0.394 53,178 0.3937 1.09%
2024-12-09 0 0.460 0.460 0.465 - - 0 0 - 0.389 0.389 0.394 - - 0 - 0.00%
2024-12-06 0 0.460 0.460 0.465 0.460 0.460 141,000 64,860 0.4600 0.389 0.389 0.394 0.389 0.389 166,545 0.3894 0.00%
2024-12-05 0 0.460 0.430 0.460 0.460 0.460 54,000 24,840 0.4600 0.389 0.364 0.389 0.389 0.389 63,783 0.3894 0.00%
2024-12-04 0 0.460 0.460 0.465 0.460 0.460 180,000 82,800 0.4600 0.389 0.389 0.394 0.389 0.389 212,611 0.3894 0.00%
2024-12-03 0 0.460 0.460 0.465 0.460 0.460 3,000 1,380 0.4600 0.389 0.389 0.394 0.389 0.389 3,544 0.3894 0.00%
2024-12-02 0 0.460 0.460 0.465 0.460 0.460 231,000 106,260 0.4600 0.389 0.389 0.394 0.389 0.389 272,851 0.3894 0.00%
2024-11-29 0 0.460 0.440 0.460 0.460 0.460 102,000 46,920 0.4600 0.389 0.373 0.389 0.389 0.389 120,480 0.3894 0.00%
2024-11-28 0 0.460 0.435 0.465 0.460 0.460 201,000 92,460 0.4600 0.389 0.368 0.394 0.389 0.389 237,416 0.3894 1.10%
2024-11-27 0 0.455 0.430 0.460 0.455 0.455 258,000 117,390 0.4550 0.385 0.364 0.389 0.385 0.385 304,743 0.3852 0.00%
2024-11-26 0 0.455 0.430 0.455 - - 0 0 - 0.385 0.364 0.385 - - 0 - -1.09%
2024-11-25 0 0.460 0.460 0.465 0.440 0.460 534,000 236,760 0.4434 0.389 0.389 0.394 0.373 0.389 630,746 0.3754 2.22%
2024-11-22 0 0.450 0.425 0.450 0.440 0.455 414,000 186,285 0.4500 0.381 0.360 0.381 0.373 0.385 489,006 0.3809 -2.17%
2024-11-21 0 0.460 0.425 0.460 - - 0 0 - 0.389 0.360 0.389 - - 0 - 0.00%
2024-11-20 0 0.460 0.425 0.460 0.440 0.465 465,000 204,975 0.4408 0.389 0.360 0.389 0.373 0.394 549,245 0.3732 -1.08%
2024-11-19 0 0.465 0.420 0.465 - - 1,000 400 0.4000 0.394 0.356 0.394 - - 1,181 0.3386 0.00%
2024-11-18 0 0.465 0.435 0.465 0.460 0.470 436,529 200,741 0.4599 0.394 0.368 0.394 0.389 0.398 515,616 0.3893 -3.12%
2024-11-15 0 0.480 0.435 0.480 0.430 0.480 546,000 238,680 0.4371 0.406 0.368 0.406 0.364 0.406 644,920 0.3701 -1.03%
2024-11-14 0 0.485 0.445 0.485 - - 0 0 - 0.411 0.377 0.411 - - 0 - -3.00%
2024-11-13 0 0.500 0.450 0.500 0.435 0.500 609,000 276,045 0.4533 0.423 0.381 0.423 0.368 0.423 719,334 0.3838 12.36%
2024-11-12 0 0.445 0.435 0.445 0.410 0.445 1,194,000 501,360 0.4199 0.377 0.368 0.377 0.347 0.377 1,410,320 0.3555 3.49%
2024-11-11 0 0.430 0.430 0.440 0.420 0.440 2,235,000 944,310 0.4225 0.364 0.364 0.373 0.356 0.373 2,639,921 0.3577 4.88%
2024-11-08 0 0.410 0.410 0.430 0.410 0.410 1,020,000 418,200 0.4100 0.347 0.347 0.364 0.347 0.347 1,204,796 0.3471 -1.20%
2024-11-07 0 0.415 0.405 0.425 0.410 0.415 693,000 287,130 0.4143 0.351 0.343 0.360 0.347 0.351 818,553 0.3508 1.22%
2024-11-06 0 0.410 0.405 0.420 0.410 0.410 420,000 172,200 0.4100 0.347 0.343 0.356 0.347 0.347 496,093 0.3471 0.00%
2024-11-05 0 0.410 0.410 0.420 0.410 0.410 96,000 39,360 0.4100 0.347 0.347 0.356 0.347 0.347 113,393 0.3471 -2.38%
2024-11-04 0 0.420 0.410 0.430 0.405 0.420 129,000 52,455 0.4066 0.356 0.347 0.364 0.343 0.356 152,371 0.3443 3.70%
2024-11-01 0 0.405 0.405 0.430 0.400 0.405 99,000 39,645 0.4005 0.343 0.343 0.364 0.339 0.343 116,936 0.3390 1.25%
2024-10-31 0 0.400 0.400 0.435 0.395 0.395 5,750 2,216 0.3854 0.339 0.339 0.368 0.334 0.334 6,792 0.3263 -1.23%
2024-10-30 0 0.405 0.390 0.435 - - 0 0 - 0.343 0.330 0.368 - - 0 - 0.00%
2024-10-29 0 0.405 0.395 0.415 0.405 0.405 241,000 97,590 0.4049 0.343 0.334 0.351 0.343 0.343 284,663 0.3428 0.00%
2024-10-28 0 0.405 0.405 0.410 0.405 0.405 225,000 91,125 0.4050 0.343 0.343 0.347 0.343 0.343 265,764 0.3429 0.00%
2024-10-25 0 0.405 0.380 0.405 - - 0 0 - 0.343 0.322 0.343 - - 0 - 0.00%
2024-10-24 0 0.405 0.400 0.410 0.405 0.405 144,000 58,320 0.4050 0.343 0.339 0.347 0.343 0.343 170,089 0.3429 0.00%
2024-10-23 0 0.405 0.400 0.410 0.405 0.410 288,000 116,670 0.4051 0.343 0.339 0.347 0.343 0.347 340,178 0.3430 0.00%
2024-10-22 0 0.405 0.405 0.410 - - 0 0 - 0.343 0.343 0.347 - - 0 - 0.00%
2024-10-21 0 0.405 0.400 0.415 - - 0 0 - 0.343 0.339 0.351 - - 0 - 0.00%
2024-10-18 0 0.405 0.400 0.410 0.405 0.405 378,000 153,090 0.4050 0.343 0.339 0.347 0.343 0.343 446,483 0.3429 1.25%
2024-10-17 0 0.400 0.400 0.405 0.400 0.405 102,000 41,250 0.4044 0.339 0.339 0.343 0.339 0.343 120,480 0.3424 0.00%
2024-10-16 0 0.400 0.400 0.405 0.400 0.400 399,000 159,600 0.4000 0.339 0.339 0.343 0.339 0.339 471,288 0.3386 0.00%
2024-10-15 0 0.400 0.400 0.405 0.395 0.400 2,562,000 1,023,615 0.3995 0.339 0.339 0.343 0.334 0.339 3,026,165 0.3383 2.56%
2024-10-14 0 0.390 0.380 0.395 0.380 0.395 1,392,000 542,130 0.3895 0.330 0.322 0.334 0.322 0.334 1,644,193 0.3297 0.00%
2024-10-10 0 0.390 0.385 0.395 0.390 0.395 1,545,000 602,640 0.3901 0.330 0.326 0.334 0.330 0.334 1,824,912 0.3302 -1.27%
2024-10-09 0 0.395 0.390 0.395 0.390 0.395 405,000 159,945 0.3949 0.334 0.330 0.334 0.330 0.334 478,375 0.3344 1.28%
2024-10-08 0 0.390 0.390 0.395 0.390 0.395 1,492,000 586,510 0.3931 0.330 0.330 0.334 0.330 0.334 1,762,310 0.3328 -2.50%
2024-10-07 0 0.400 0.390 0.395 0.390 0.400 1,835,908 726,415 0.3957 0.339 0.330 0.334 0.330 0.339 2,168,525 0.3350 2.56%
2024-10-04 0 0.390 0.390 0.405 0.390 0.415 1,531,992 615,711 0.4019 0.330 0.330 0.343 0.330 0.351 1,809,547 0.3403 -6.02%
2024-10-03 0 0.415 0.410 0.430 0.410 0.415 150,000 61,950 0.4130 0.351 0.347 0.364 0.347 0.351 177,176 0.3497 0.00%
2024-10-02 0 0.415 0.415 0.420 - - 0 0 - 0.351 0.351 0.356 - - 0 - 0.00%
2024-09-30 0 0.415 0.405 0.430 - - 0 0 - 0.351 0.343 0.364 - - 0 - 0.00%
2024-09-27 0 0.415 0.405 0.430 0.410 0.415 37,250 15,412 0.4137 0.351 0.343 0.364 0.347 0.351 43,999 0.3503 -1.19%
2024-09-26 0 0.420 0.410 0.430 - - 0 0 - 0.356 0.347 0.364 - - 0 - 0.00%
2024-09-25 0 0.420 0.410 0.430 - - 120,000 50,400 0.4200 0.356 0.347 0.364 - - 141,741 0.3556 0.00%
2024-09-24 0 0.420 0.420 0.430 0.405 0.430 33,000 14,115 0.4277 0.356 0.356 0.364 0.343 0.364 38,979 0.3621 -1.18%
2024-09-23 0 0.425 0.410 0.430 - - 0 0 - 0.360 0.347 0.364 - - 0 - 0.00%
2024-09-20 0 0.425 0.415 0.430 - - 0 0 - 0.360 0.351 0.364 - - 0 - 0.00%
2024-09-19 0 0.425 0.410 0.425 - - 76,000 31,895 0.4197 0.360 0.347 0.360 - - 89,769 0.3553 0.00%
2024-09-17 0 0.425 0.425 0.435 - - 0 0 - 0.360 0.360 0.368 - - 0 - 0.00%
2024-09-16 0 0.425 0.410 0.435 - - 78,000 32,760 0.4200 0.360 0.347 0.368 - - 92,131 0.3556 0.00%
2024-09-13 0 0.425 0.410 0.425 0.415 0.425 540,000 227,925 0.4221 0.360 0.347 0.360 0.351 0.360 637,833 0.3573 -2.30%
2024-09-12 0 0.435 0.400 0.435 - - 282,000 121,260 0.4300 0.368 0.339 0.368 - - 333,091 0.3640 0.00%
2024-09-11 0 0.435 0.425 0.440 - - 198,000 85,140 0.4300 0.368 0.360 0.373 - - 233,872 0.3640 0.00%
2024-09-10 0 0.435 0.430 0.440 - - 0 0 - 0.368 0.364 0.373 - - 0 - 0.00%
2024-09-09 0 0.435 0.430 0.440 - - 0 0 - 0.368 0.364 0.373 - - 0 - 0.00%
2024-09-05 0 0.435 0.425 0.440 - - 102,000 44,370 0.4350 0.368 0.360 0.373 - - 120,480 0.3683 0.00%
2024-09-04 0 0.435 0.430 0.440 - - 102,000 44,370 0.4350 0.368 0.364 0.373 - - 120,480 0.3683 0.00%
2024-09-03 0 0.435 0.415 0.440 - - 0 0 - 0.368 0.351 0.373 - - 0 - 0.00%
2024-09-02 0 0.435 0.410 0.440 - - 0 0 - 0.368 0.347 0.373 - - 0 - 0.00%
2024-08-30 0 0.435 0.410 0.440 0.430 0.435 87,987 38,099 0.4330 0.368 0.347 0.373 0.364 0.368 103,928 0.3666 -1.14%
2024-08-29 0 0.440 0.400 0.440 0.440 0.445 84,000 36,975 0.4402 0.373 0.339 0.373 0.373 0.377 99,219 0.3727 -1.12%
2024-08-28 0 0.445 0.425 0.445 0.445 0.445 243,000 107,955 0.4443 0.377 0.360 0.377 0.377 0.377 287,025 0.3761 -3.26%
2024-08-27 0 0.460 0.450 0.475 0.460 0.470 459,000 212,595 0.4632 0.389 0.381 0.402 0.389 0.398 542,158 0.3921 -3.16%
2024-08-26 0 0.475 0.470 0.510 - - 0 0 - 0.402 0.398 0.432 - - 0 - 0.00%
2024-08-23 0 0.475 0.470 0.510 0.475 0.475 93,000 44,175 0.4750 0.402 0.398 0.432 0.402 0.402 109,849 0.4021 0.00%
2024-08-22 0 0.475 0.475 0.510 0.470 0.485 308,364 148,063 0.4802 0.402 0.402 0.432 0.398 0.411 364,231 0.4065 -3.06%
2024-08-21 0 0.490 0.480 0.500 0.490 0.490 51,000 24,990 0.4900 0.415 0.406 0.423 0.415 0.415 60,240 0.4148 1.03%
2024-08-20 0 0.485 0.485 0.500 0.480 0.485 207,000 99,870 0.4825 0.411 0.411 0.423 0.406 0.411 244,503 0.4085 -3.00%
2024-08-19 0 0.500 0.490 0.510 - - 0 0 - 0.423 0.415 0.432 - - 0 - 0.00%
2024-08-16 0 0.500 0.490 0.510 - - 0 0 - 0.423 0.415 0.432 - - 0 - 0.00%
2024-08-15 0 0.500 0.490 0.510 - - 0 0 - 0.423 0.415 0.432 - - 0 - 0.00%
2024-08-14 0 0.500 0.490 0.510 0.500 0.500 51,000 25,500 0.5000 0.423 0.415 0.432 0.423 0.423 60,240 0.4233 0.00%
2024-08-13 0 0.500 0.490 0.500 - - 0 0 - 0.423 0.415 0.423 - - 0 - 0.00%
2024-08-12 0 0.500 0.490 0.510 - - 0 0 - 0.423 0.415 0.432 - - 0 - 0.00%
2024-08-09 0 0.500 0.490 0.510 - - 78 36 0.4615 0.423 0.415 0.432 - - 92 0.3907 0.00%
2024-08-08 0 0.500 0.485 0.500 - - 0 0 - 0.423 0.411 0.423 - - 0 - 0.00%
2024-08-07 0 0.500 0.485 0.520 0.500 0.500 225,000 112,500 0.5000 0.423 0.411 0.440 0.423 0.423 265,764 0.4233 0.00%
2024-08-06 0 0.500 0.480 0.520 0.490 0.495 267,000 132,390 0.4958 0.423 0.406 0.440 0.415 0.419 315,373 0.4198 0.00%
2024-08-05 0 0.500 0.495 0.510 0.500 0.500 150,000 75,000 0.5000 0.423 0.419 0.432 0.423 0.423 177,176 0.4233 0.00%
2024-08-02 0 0.500 0.500 0.510 - - 0 0 - 0.423 0.423 0.432 - - 0 - 0.00%
2024-08-01 0 0.500 0.500 0.510 - - 0 0 - 0.423 0.423 0.432 - - 0 - 0.00%
2024-07-31 0 0.500 0.495 0.510 - - 0 0 - 0.423 0.419 0.432 - - 0 - 0.00%
2024-07-30 0 0.500 0.490 0.510 - - 120,000 60,000 0.5000 0.423 0.415 0.432 - - 141,741 0.4233 0.00%
2024-07-29 0 0.500 0.490 0.510 0.490 0.500 207,000 103,275 0.4989 0.423 0.415 0.432 0.415 0.423 244,503 0.4224 -1.96%
2024-07-26 0 0.510 0.490 0.520 0.510 0.510 81,000 41,310 0.5100 0.432 0.415 0.440 0.432 0.432 95,675 0.4318 0.00%
2024-07-25 0 0.510 0.490 0.520 - - 330,000 166,500 0.5045 0.432 0.415 0.440 - - 389,787 0.4272 0.00%
2024-07-24 0 0.510 0.500 0.510 - - 0 0 - 0.432 0.423 0.432 - - 0 - 0.00%
2024-07-23 0 0.510 0.490 0.510 0.510 0.510 306,000 156,060 0.5100 0.432 0.415 0.432 0.432 0.432 361,439 0.4318 4.08%
2024-07-22 0 0.490 0.490 0.510 0.490 0.490 6,000 2,940 0.4900 0.415 0.415 0.432 0.415 0.415 7,087 0.4148 -2.00%
2024-07-19 0 0.500 0.490 0.510 - - 0 0 - 0.423 0.415 0.432 - - 0 - 0.00%
2024-07-18 0 0.500 0.490 0.510 - - 0 0 - 0.423 0.415 0.432 - - 0 - 0.00%
2024-07-17 0 0.500 0.490 0.510 0.490 0.500 117,000 58,410 0.4992 0.423 0.415 0.432 0.415 0.423 138,197 0.4227 2.04%
2024-07-16 0 0.490 0.490 0.500 0.490 0.490 9,000 4,410 0.4900 0.415 0.415 0.423 0.415 0.415 10,631 0.4148 -3.92%
2024-07-15 0 0.510 0.500 0.510 0.500 0.510 348,000 175,680 0.5048 0.432 0.423 0.432 0.423 0.432 411,048 0.4274 2.00%
2024-07-12 0 0.500 0.500 0.520 - - 180,000 91,800 0.5100 0.423 0.423 0.440 - - 212,611 0.4318 0.00%
2024-07-11 0 0.500 0.500 0.510 0.500 0.500 3,868 1,916 0.4953 0.423 0.423 0.432 0.423 0.423 4,569 0.4194 0.00%
2024-07-10 0 0.500 0.500 0.510 0.500 0.500 180,000 90,000 0.5000 0.423 0.423 0.432 0.423 0.423 212,611 0.4233 0.00%
2024-07-09 0 0.500 0.495 0.500 0.500 0.500 210,000 105,000 0.5000 0.423 0.419 0.423 0.423 0.423 248,046 0.4233 -1.96%
2024-07-08 0 0.510 0.495 0.510 - - 0 0 - 0.432 0.419 0.432 - - 0 - -1.92%
2024-07-05 0 0.520 0.510 0.550 0.520 0.590 96,750 53,632 0.5543 0.440 0.432 0.466 0.440 0.500 114,278 0.4693 4.00%
2024-07-04 0 0.500 0.495 0.520 0.500 0.500 321,000 160,500 0.5000 0.423 0.419 0.440 0.423 0.423 379,156 0.4233 2.04%
2024-07-03 0 0.490 0.490 0.500 - - 90,250 44,667 0.4949 0.415 0.415 0.423 - - 106,601 0.4190 0.00%
2024-07-02 0 0.490 0.490 0.495 0.485 0.485 57,000 27,735 0.4866 0.415 0.415 0.419 0.411 0.411 67,327 0.4119 -1.01%
2024-06-28 0 0.495 0.495 0.500 - - 0 0 - 0.419 0.419 0.423 - - 0 - 0.00%
2024-06-27 0 0.495 0.495 0.500 - - 0 0 - 0.419 0.419 0.423 - - 0 - 0.00%
2024-06-26 0 0.495 0.495 0.500 0.495 0.495 45,000 22,485 0.4997 0.419 0.419 0.423 0.419 0.419 53,153 0.4230 0.00%
2024-06-25 0 0.495 0.495 0.500 0.490 0.495 22,442 10,884 0.4850 0.419 0.419 0.423 0.415 0.419 26,508 0.4106 1.02%
2024-06-24 0 0.490 0.490 0.500 0.490 0.495 99,000 48,810 0.4930 0.415 0.415 0.423 0.415 0.419 116,936 0.4174 -2.00%
2024-06-21 0 0.500 0.495 0.500 - - 0 0 - 0.423 0.419 0.423 - - 0 - 0.00%
2024-06-20 0 0.500 0.495 0.500 - - 150,000 75,000 0.5000 0.423 0.419 0.423 - - 177,176 0.4233 0.00%
2024-06-19 0 0.500 0.495 0.500 - - 0 0 - 0.423 0.419 0.423 - - 0 - 0.00%
2024-06-18 0 0.500 0.495 0.500 - - 750 356 0.4747 0.423 0.419 0.423 - - 886 0.4019 0.00%
2024-06-17 0 0.500 0.490 0.560 - - 0 0 - 0.423 0.415 0.474 - - 0 - 0.00%
2024-06-14 0 0.500 0.490 0.500 0.500 0.500 165,000 81,750 0.4955 0.423 0.415 0.423 0.423 0.423 194,894 0.4195 0.00%
2024-06-13 0 0.500 0.495 0.500 0.500 0.500 3,000 1,500 0.5000 0.423 0.419 0.423 0.423 0.423 3,544 0.4233 0.00%
2024-06-12 0 0.500 0.495 0.500 0.490 0.510 96,000 47,520 0.4950 0.423 0.419 0.423 0.415 0.432 113,393 0.4191 2.04%
2024-06-11 0 0.490 0.490 0.510 - - 0 0 - 0.415 0.415 0.432 - - 0 - 0.00%
2024-06-07 0 0.490 0.490 0.510 0.490 0.490 432,291 211,815 0.4900 0.415 0.415 0.432 0.415 0.415 510,610 0.4148 0.00%
2024-06-06 0 0.490 0.490 0.520 0.490 0.490 498,000 244,020 0.4900 0.415 0.415 0.440 0.415 0.415 588,224 0.4148 0.00%
2024-06-05 0 0.490 0.485 0.520 0.490 0.490 498,000 244,020 0.4900 0.415 0.411 0.440 0.415 0.415 588,224 0.4148 0.00%
2024-06-04 0 0.490 0.485 0.520 0.490 0.520 111,250 57,115 0.5134 0.415 0.411 0.440 0.415 0.440 131,405 0.4346 -2.00%
2024-06-03 0 0.500 0.500 0.520 0.480 0.500 513,000 246,420 0.4804 0.423 0.423 0.440 0.406 0.423 605,942 0.4067 4.17%
2024-05-31 0 0.480 0.470 0.485 0.480 0.480 36,000 17,280 0.4800 0.406 0.398 0.411 0.406 0.406 42,522 0.4064 -1.03%
2024-05-30 0 0.485 0.480 0.485 0.485 0.485 612,000 296,820 0.4850 0.411 0.406 0.411 0.411 0.411 722,878 0.4106 -1.02%
2024-05-29 0 0.490 0.480 0.490 - - 480,000 232,800 0.4850 0.415 0.406 0.415 - - 566,963 0.4106 0.00%
2024-05-28 0 0.490 0.485 0.490 0.490 0.490 270,000 131,400 0.4867 0.415 0.411 0.415 0.415 0.415 318,917 0.4120 0.00%
2024-05-27 0 0.490 0.480 0.490 0.490 0.490 213,000 104,370 0.4900 0.415 0.406 0.415 0.415 0.415 251,590 0.4148 0.00%
2024-05-24 0 0.490 0.480 0.490 0.480 0.490 966,000 466,890 0.4833 0.415 0.406 0.415 0.406 0.415 1,141,013 0.4092 0.00%
2024-05-23 0 0.490 0.475 0.490 0.500 0.500 227,750 113,820 0.4998 0.415 0.402 0.415 0.423 0.423 269,012 0.4231 -2.00%
2024-05-22 0 0.500 0.470 0.500 0.495 0.500 51,000 25,260 0.4953 0.423 0.398 0.423 0.419 0.423 60,240 0.4193 1.01%
2024-05-21 0 0.495 0.480 0.495 0.510 0.510 172,280 87,821 0.5098 0.419 0.406 0.419 0.432 0.432 203,492 0.4316 1.02%
2024-05-20 0 0.530 0.520 0.530 0.520 0.540 519,000 271,080 0.5223 0.415 0.407 0.415 0.407 0.423 663,072 0.4088 1.92%
2024-05-17 0 0.520 0.510 0.520 0.510 0.520 862,144 441,780 0.5124 0.407 0.399 0.407 0.399 0.407 1,101,471 0.4011 1.96%
2024-05-16 0 0.510 0.500 0.510 0.500 0.510 669,000 339,900 0.5081 0.399 0.391 0.399 0.391 0.399 854,711 0.3977 0.00%
2024-05-14 0 0.510 0.500 0.510 0.490 0.510 1,212,000 603,900 0.4983 0.399 0.391 0.399 0.384 0.399 1,548,445 0.3900 4.08%
2024-05-13 0 0.490 0.490 0.500 0.485 0.500 567,250 283,436 0.4997 0.384 0.384 0.391 0.380 0.391 724,716 0.3911 0.00%
2024-05-10 0 0.490 0.490 0.495 - - 0 0 - 0.384 0.384 0.387 - - 0 - 0.00%
2024-05-09 0 0.490 0.480 0.500 - - 1,250 587 0.4696 0.384 0.376 0.391 - - 1,597 0.3676 0.00%
2024-05-08 0 0.490 0.480 0.495 0.475 0.500 775,250 381,520 0.4921 0.384 0.376 0.387 0.372 0.391 990,456 0.3852 4.26%
2024-05-07 0 0.470 0.455 0.470 - - 0 0 - 0.368 0.356 0.368 - - 0 - 0.00%
2024-05-06 0 0.470 0.450 0.470 - - 0 0 - 0.368 0.352 0.368 - - 0 - -1.05%
2024-05-03 0 0.475 0.470 0.475 0.465 0.475 720,000 336,300 0.4671 0.372 0.368 0.372 0.364 0.372 919,868 0.3656 3.26%
2024-05-02 0 0.460 0.460 0.465 - - 250 110 0.4400 0.360 0.360 0.364 - - 319 0.3444 2.22%
2024-04-30 0 0.450 0.450 0.470 0.450 0.455 17,050 7,650 0.4487 0.352 0.352 0.368 0.352 0.356 21,783 0.3512 -2.17%
2024-04-29 0 0.460 0.450 0.475 - - 0 0 - 0.360 0.352 0.372 - - 0 - 0.00%
2024-04-26 0 0.460 0.450 0.460 0.455 0.460 309,000 140,610 0.4550 0.360 0.352 0.360 0.356 0.360 394,777 0.3562 1.10%
2024-04-25 0 0.455 0.450 0.460 0.455 0.455 3,850 1,734 0.4504 0.356 0.352 0.360 0.356 0.356 4,919 0.3525 1.11%
2024-04-24 0 0.450 0.450 0.455 0.450 0.455 669,000 301,065 0.4500 0.352 0.352 0.356 0.352 0.356 854,711 0.3522 -1.10%
2024-04-23 0 0.455 0.450 0.455 0.455 0.455 57,000 25,935 0.4550 0.356 0.352 0.356 0.356 0.356 72,823 0.3561 0.00%
2024-04-22 0 0.455 0.450 0.455 0.455 0.455 903,000 406,365 0.4500 0.356 0.352 0.356 0.356 0.356 1,153,668 0.3522 1.11%
2024-04-19 0 0.450 0.450 0.455 0.450 0.455 2,643,000 1,189,905 0.4502 0.352 0.352 0.356 0.352 0.356 3,376,684 0.3524 -2.17%
2024-04-18 0 0.460 0.455 0.465 - - 390,000 179,400 0.4600 0.360 0.356 0.364 - - 498,262 0.3601 0.00%
2024-04-17 0 0.460 0.455 0.460 0.460 0.460 60,000 27,600 0.4600 0.360 0.356 0.360 0.360 0.360 76,656 0.3601 -1.08%
2024-04-16 0 0.465 0.455 0.465 - - 0 0 - 0.364 0.356 0.364 - - 0 - -1.06%
2024-04-15 0 0.470 0.460 0.470 - - 0 0 - 0.368 0.360 0.368 - - 0 - 0.00%
2024-04-12 0 0.470 0.460 0.470 0.470 0.470 300,000 141,000 0.4700 0.368 0.360 0.368 0.368 0.368 383,279 0.3679 0.00%
2024-04-11 0 0.470 0.465 0.470 0.460 0.470 210,000 97,530 0.4644 0.368 0.364 0.368 0.360 0.368 268,295 0.3635 1.08%
2024-04-10 0 0.465 0.460 0.465 0.465 0.465 120,275 55,921 0.4649 0.364 0.360 0.364 0.364 0.364 153,663 0.3639 1.09%
2024-04-09 0 0.460 0.460 0.465 0.455 0.460 498,000 228,165 0.4582 0.360 0.360 0.364 0.356 0.360 636,242 0.3586 1.10%
2024-04-08 0 0.455 0.450 0.455 0.450 0.455 12,000 5,350 0.4458 0.356 0.352 0.356 0.352 0.356 15,331 0.3490 0.00%
2024-04-05 0 0.455 0.450 0.460 - - 0 0 - 0.356 0.352 0.360 - - 0 - 0.00%
2024-04-03 0 0.455 0.450 0.465 - - 0 0 - 0.356 0.352 0.364 - - 0 - 0.00%
2024-04-02 0 0.455 0.440 0.455 0.455 0.455 293,750 133,615 0.4549 0.356 0.344 0.356 0.356 0.356 375,294 0.3560 -2.15%
2024-03-28 0 0.465 0.445 0.460 - - 300,000 136,500 0.4550 0.364 0.348 0.360 - - 383,279 0.3561 -1.06%
2024-03-27 0 0.470 0.450 0.475 - - 0 0 - 0.368 0.352 0.372 - - 0 - 0.00%
2024-03-26 0 0.470 0.455 0.470 0.480 0.480 1,572,000 707,490 0.4501 0.368 0.356 0.368 0.376 0.376 2,008,380 0.3523 3.30%
2024-03-25 0 0.455 0.450 0.455 0.450 0.455 2,841,000 1,278,465 0.4500 0.356 0.352 0.356 0.352 0.356 3,629,648 0.3522 0.00%
2024-03-22 0 0.455 0.455 0.480 0.455 0.455 300,000 136,500 0.4550 0.356 0.356 0.376 0.356 0.356 383,279 0.3561 0.00%
2024-03-21 0 0.455 0.450 0.460 - - 63,000 28,350 0.4500 0.356 0.352 0.360 - - 80,488 0.3522 0.00%
2024-03-20 0 0.455 0.450 0.455 - - 303,000 137,895 0.4551 0.356 0.352 0.356 - - 387,111 0.3562 0.00%
2024-03-19 0 0.455 0.450 0.460 - - 3,243,000 1,461,150 0.4506 0.356 0.352 0.360 - - 4,143,241 0.3527 0.00%
2024-03-18 0 0.455 0.450 0.455 0.455 0.455 45,000 20,475 0.4550 0.356 0.352 0.356 0.356 0.356 57,492 0.3561 -2.15%
2024-03-15 0 0.465 0.460 0.480 0.460 0.460 39,000 18,075 0.4635 0.364 0.360 0.376 0.360 0.360 49,826 0.3628 2.20%
2024-03-14 0 0.455 0.455 0.465 0.450 0.450 10,500 4,695 0.4471 0.356 0.356 0.364 0.352 0.352 13,415 0.3500 1.11%
2024-03-13 0 0.450 0.450 0.455 - - 0 0 - 0.352 0.352 0.356 - - 0 - 0.00%
2024-03-12 0 0.450 0.440 0.455 0.450 0.450 381,000 171,450 0.4500 0.352 0.344 0.356 0.352 0.352 486,764 0.3522 -2.17%
2024-03-11 0 0.460 0.450 0.460 0.460 0.460 3,000 1,380 0.4600 0.360 0.352 0.360 0.360 0.360 3,833 0.3601 2.22%
2024-03-08 0 0.450 0.450 0.455 - - 0 0 - 0.352 0.352 0.356 - - 0 - 0.00%
2024-03-07 0 0.450 0.450 0.455 0.450 0.450 4,365,021 1,964,259 0.4500 0.352 0.352 0.356 0.352 0.352 5,576,729 0.3522 0.00%
2024-03-06 0 0.450 0.450 0.460 0.450 0.450 102,500 46,560 0.4542 0.352 0.352 0.360 0.352 0.352 130,953 0.3555 -2.17%
2024-03-05 0 0.460 0.455 0.465 - - 0 0 - 0.360 0.356 0.364 - - 0 - 0.00%
2024-03-04 0 0.460 0.455 0.460 0.455 0.460 24,000 10,980 0.4575 0.360 0.356 0.360 0.356 0.360 30,662 0.3581 1.10%
2024-03-01 0 0.455 0.455 0.460 - - 0 0 - 0.356 0.356 0.360 - - 0 - 0.00%
2024-02-29 0 0.455 0.455 0.475 - - 0 0 - 0.356 0.356 0.372 - - 0 - 0.00%
2024-02-28 0 0.455 0.455 0.480 0.455 0.455 48,000 21,840 0.4550 0.356 0.356 0.376 0.356 0.356 61,325 0.3561 0.00%
2024-02-27 0 0.455 0.455 0.480 - - 0 0 - 0.356 0.356 0.376 - - 0 - 0.00%
2024-02-26 0 0.455 0.455 0.485 - - 0 0 - 0.356 0.356 0.380 - - 0 - 0.00%
2024-02-23 0 0.455 0.455 0.480 - - 0 0 - 0.356 0.356 0.376 - - 0 - 0.00%
2024-02-22 0 0.455 0.455 0.485 0.450 0.450 146,472 65,862 0.4497 0.356 0.356 0.380 0.352 0.352 187,132 0.3520 1.11%
2024-02-21 0 0.450 0.450 0.490 0.450 0.450 78,000 35,100 0.4500 0.352 0.352 0.384 0.352 0.352 99,652 0.3522 -1.10%
2024-02-20 0 0.455 0.450 0.480 - - 0 0 - 0.356 0.352 0.376 - - 0 - 0.00%
2024-02-19 0 0.455 0.450 0.490 - - 3,000 1,350 0.4500 0.356 0.352 0.384 - - 3,833 0.3522 0.00%
2024-02-16 0 0.455 0.450 0.465 - - 0 0 - 0.356 0.352 0.364 - - 0 - 0.00%
2024-02-15 0 0.455 0.450 0.485 - - 0 0 - 0.356 0.352 0.380 - - 0 - 0.00%
2024-02-14 0 0.455 0.450 0.495 0.455 0.455 6,000 2,686 0.4477 0.356 0.352 0.387 0.356 0.356 7,666 0.3504 0.00%
2024-02-09 0 0.455 0.455 0.510 - - 0 0 - 0.356 0.356 0.399 - - 0 - 0.00%
2024-02-08 0 0.455 0.455 0.500 - - 0 0 - 0.356 0.356 0.391 - - 0 - 0.00%
2024-02-07 0 0.455 0.455 0.500 - - 0 0 - 0.356 0.356 0.391 - - 0 - 0.00%
2024-02-06 0 0.455 0.455 0.500 - - 0 0 - 0.356 0.356 0.391 - - 0 - 1.11%
2024-02-05 0 0.450 0.450 0.500 - - 0 0 - 0.352 0.352 0.391 - - 0 - 0.00%
2024-02-02 0 0.450 0.450 0.500 0.450 0.460 21,750 9,952 0.4576 0.352 0.352 0.391 0.352 0.360 27,788 0.3581 1.12%
2024-02-01 0 0.445 0.445 0.500 - - 1,750 700 0.4000 0.348 0.348 0.391 - - 2,236 0.3131 5.95%
2024-01-31 0 0.420 0.415 0.440 - - 0 0 - 0.329 0.325 0.344 - - 0 - 0.00%
2024-01-30 0 0.420 0.410 0.440 - - 0 0 - 0.329 0.321 0.344 - - 0 - 0.00%
2024-01-29 0 0.420 0.410 0.460 - - 0 0 - 0.329 0.321 0.360 - - 0 - 0.00%
2024-01-26 0 0.420 0.420 0.450 - - 0 0 - 0.329 0.329 0.352 - - 0 - 2.44%
2024-01-25 0 0.410 0.410 0.450 - - 2,171 846 0.3897 0.321 0.321 0.352 - - 2,774 0.3050 0.00%
2024-01-24 0 0.410 0.410 0.440 0.400 0.400 4,500 1,770 0.3933 0.321 0.321 0.344 0.313 0.313 5,749 0.3079 -5.75%
2024-01-23 0 0.435 0.400 0.440 - - 0 0 - 0.340 0.313 0.344 - - 0 - 0.00%
2024-01-22 0 0.435 0.400 0.445 0.435 0.435 48,000 20,880 0.4350 0.340 0.313 0.348 0.340 0.340 61,325 0.3405 6.10%
2024-01-19 0 0.410 0.410 0.435 - - 0 0 - 0.321 0.321 0.340 - - 0 - 1.23%
2024-01-18 0 0.405 0.405 0.430 0.405 0.405 15,637 6,320 0.4042 0.317 0.317 0.337 0.317 0.317 19,978 0.3164 -5.81%
2024-01-17 0 0.430 0.405 0.430 - - 0 0 - 0.337 0.317 0.337 - - 0 - 0.00%
2024-01-16 0 0.430 0.410 0.435 - - 0 0 - 0.337 0.321 0.340 - - 0 - 0.00%
2024-01-15 0 0.430 0.400 0.435 - - 0 0 - 0.337 0.313 0.340 - - 0 - 0.00%
2024-01-12 0 0.430 0.410 0.435 - - 0 0 - 0.337 0.321 0.340 - - 0 - 0.00%
2024-01-11 0 0.430 0.425 0.435 0.430 0.430 72,750 31,252 0.4296 0.337 0.333 0.340 0.337 0.337 92,945 0.3362 0.00%
2024-01-10 0 0.430 0.420 0.435 - - 3,000 1,260 0.4200 0.337 0.329 0.340 - - 3,833 0.3287 0.00%
2024-01-09 0 0.430 0.400 0.435 - - 0 0 - 0.337 0.313 0.340 - - 0 - 0.00%
2024-01-08 0 0.430 0.400 0.430 0.430 0.430 3,000 1,290 0.4300 0.337 0.313 0.337 0.337 0.337 3,833 0.3366 2.38%
2024-01-05 0 0.420 0.405 0.425 0.420 0.420 120,000 50,400 0.4200 0.329 0.317 0.333 0.329 0.329 153,311 0.3287 0.00%
2024-01-04 0 0.420 0.405 0.430 0.420 0.420 123,001 51,660 0.4200 0.329 0.317 0.337 0.329 0.329 157,145 0.3287 0.00%
2024-01-03 0 0.420 0.405 0.425 0.415 0.420 243,000 101,235 0.4166 0.329 0.317 0.333 0.325 0.329 310,456 0.3261 5.00%
2024-01-02 0 0.400 0.400 0.415 - - 0 0 - 0.313 0.313 0.325 - - 0 - 0.00%
2023-12-29 0 0.400 0.400 0.415 0.400 0.400 21,750 8,685 0.3993 0.313 0.313 0.325 0.313 0.313 27,788 0.3125 0.00%
2023-12-28 0 0.400 0.400 0.415 - - 0 0 - 0.313 0.313 0.325 - - 0 - 0.00%
2023-12-27 0 0.400 0.400 0.415 - - 0 0 - 0.313 0.313 0.325 - - 0 - 0.00%
2023-12-22 0 0.400 0.400 0.415 0.400 0.400 19,389 7,727 0.3985 0.313 0.313 0.325 0.313 0.313 24,771 0.3119 0.00%
2023-12-21 0 0.400 0.400 0.415 0.400 0.400 31,500 12,570 0.3990 0.313 0.313 0.325 0.313 0.313 40,244 0.3123 0.00%
2023-12-20 0 0.400 0.400 0.415 - - 1,021 387 0.3790 0.313 0.313 0.325 - - 1,304 0.2967 0.00%
2023-12-19 0 0.400 0.400 0.415 - - 0 0 - 0.313 0.313 0.325 - - 0 - 0.00%
2023-12-18 0 0.400 0.400 0.415 0.400 0.400 20,340 8,089 0.3977 0.313 0.313 0.325 0.313 0.313 25,986 0.3113 -1.23%
2023-12-15 0 0.405 0.400 0.415 - - 0 0 - 0.317 0.313 0.325 - - 0 - 0.00%
2023-12-14 0 0.405 0.400 0.415 - - 12,000 4,800 0.4000 0.317 0.313 0.325 - - 15,331 0.3131 1.25%
2023-12-13 0 0.400 0.400 0.415 0.400 0.400 5,106 2,000 0.3917 0.313 0.313 0.325 0.313 0.313 6,523 0.3066 -1.23%
2023-12-12 0 0.405 0.400 0.410 0.405 0.405 60,130 24,349 0.4049 0.317 0.313 0.321 0.317 0.317 76,822 0.3170 0.00%
2023-12-11 0 0.405 0.400 0.405 - - 0 0 - 0.317 0.313 0.317 - - 0 - 0.00%
2023-12-08 0 0.405 0.400 0.415 - - 0 0 - 0.317 0.313 0.325 - - 0 - 0.00%
2023-12-07 0 0.405 0.400 0.415 - - 0 0 - 0.317 0.313 0.325 - - 0 - 0.00%
2023-12-06 0 0.405 0.400 0.415 - - 0 0 - 0.317 0.313 0.325 - - 0 - 0.00%
2023-12-05 0 0.405 0.400 0.415 - - 0 0 - 0.317 0.313 0.325 - - 0 - 0.00%
2023-12-04 0 0.405 0.400 0.415 - - 0 0 - 0.317 0.313 0.325 - - 0 - 0.00%
2023-12-01 0 0.405 0.400 0.415 - - 0 0 - 0.317 0.313 0.325 - - 0 - 0.00%
2023-11-30 0 0.405 0.400 0.410 0.405 0.405 60,000 24,300 0.4050 0.317 0.313 0.321 0.317 0.317 76,656 0.3170 0.00%
2023-11-29 0 0.405 0.390 0.405 - - 0 0 - 0.317 0.305 0.317 - - 0 - 0.00%
2023-11-28 0 0.405 0.390 0.415 - - 0 0 - 0.317 0.305 0.325 - - 0 - 0.00%
2023-11-27 0 0.405 0.390 0.410 - - 162,000 65,610 0.4050 0.317 0.305 0.321 - - 206,970 0.3170 0.00%
2023-11-24 0 0.405 0.390 0.415 - - 0 0 - 0.317 0.305 0.325 - - 0 - 0.00%
2023-11-23 0 0.405 0.405 0.410 0.405 0.405 69,000 27,915 0.4046 0.317 0.317 0.321 0.317 0.317 88,154 0.3167 1.25%
2023-11-22 0 0.400 0.400 0.405 - - 0 0 - 0.313 0.313 0.317 - - 0 - 2.56%
2023-11-21 0 0.390 0.390 0.415 0.385 0.385 4,000 1,530 0.3825 0.305 0.305 0.325 0.301 0.301 5,110 0.2994 -3.70%
2023-11-20 0 0.405 0.385 0.415 - - 0 0 - 0.317 0.301 0.325 - - 0 - 0.00%
2023-11-17 0 0.405 0.385 0.415 - - 0 0 - 0.317 0.301 0.325 - - 0 - 1.25%
2023-11-16 0 0.400 0.385 0.415 - - 0 0 - 0.313 0.301 0.325 - - 0 - 0.00%
2023-11-15 0 0.400 0.385 0.405 0.400 0.400 44,000 17,560 0.3991 0.313 0.301 0.317 0.313 0.313 56,214 0.3124 0.00%
2023-11-14 0 0.400 0.400 0.415 - - 0 0 - 0.313 0.313 0.325 - - 0 - 0.00%
2023-11-13 0 0.400 0.400 0.415 - - 0 0 - 0.313 0.313 0.325 - - 0 - 0.00%
2023-11-10 0 0.400 0.400 0.410 - - 24,000 9,600 0.4000 0.313 0.313 0.321 - - 30,662 0.3131 0.00%
2023-11-09 0 0.400 0.400 0.410 - - 0 0 - 0.313 0.313 0.321 - - 0 - 0.00%
2023-11-08 0 0.400 0.400 0.410 - - 0 0 - 0.313 0.313 0.321 - - 0 - 0.00%
2023-11-07 0 0.400 0.400 0.410 - - 0 0 - 0.313 0.313 0.321 - - 0 - 0.00%
2023-11-06 0 0.400 0.400 0.410 - - 0 0 - 0.313 0.313 0.321 - - 0 - 0.00%
2023-11-03 0 0.400 0.400 0.410 0.400 0.400 6,500 2,503 0.3851 0.313 0.313 0.321 0.313 0.313 8,304 0.3014 0.00%
2023-11-02 0 0.400 0.400 0.405 0.400 0.400 3,000 1,200 0.4000 0.313 0.313 0.317 0.313 0.313 3,833 0.3131 0.00%
2023-11-01 0 0.400 0.400 0.405 0.400 0.400 387,000 154,800 0.4000 0.313 0.313 0.317 0.313 0.313 494,429 0.3131 0.00%
2023-10-31 0 0.400 0.400 0.405 - - 39,000 15,600 0.4000 0.313 0.313 0.317 - - 49,826 0.3131 0.00%
2023-10-30 0 0.400 0.400 0.405 - - 0 0 - 0.313 0.313 0.317 - - 0 - 0.00%
2023-10-27 0 0.400 0.400 0.405 - - 1,250 475 0.3800 0.313 0.313 0.317 - - 1,597 0.2974 0.00%
2023-10-26 0 0.400 0.400 0.405 - - 0 0 - 0.313 0.313 0.317 - - 0 - 0.00%
2023-10-25 0 0.400 0.400 0.410 - - 0 0 - 0.313 0.313 0.321 - - 0 - 0.00%
2023-10-24 0 0.400 0.400 0.410 - - 0 0 - 0.313 0.313 0.321 - - 0 - 0.00%
2023-10-20 0 0.400 0.385 0.410 0.400 0.400 1,099,500 439,742 0.3999 0.313 0.301 0.321 0.313 0.313 1,404,716 0.3130 3.90%
2023-10-19 0 0.385 0.385 0.400 - - 0 0 - 0.301 0.301 0.313 - - 0 - 0.00%
2023-10-18 0 0.385 0.385 0.415 - - 0 0 - 0.301 0.301 0.325 - - 0 - 0.00%
2023-10-17 0 0.385 0.385 0.415 - - 0 0 - 0.301 0.301 0.325 - - 0 - 0.00%
2023-10-16 0 0.385 0.385 0.415 - - 0 0 - 0.301 0.301 0.325 - - 0 - 0.00%
2023-10-13 0 0.385 0.385 0.410 0.385 0.385 6,000 2,310 0.3850 0.301 0.301 0.321 0.301 0.301 7,666 0.3013 0.00%
2023-10-12 0 0.385 0.385 0.410 0.385 0.410 44,750 17,788 0.3975 0.301 0.301 0.321 0.301 0.321 57,172 0.3111 -3.75%
2023-10-11 0 0.400 0.400 0.415 0.400 0.400 6,000 2,367 0.3945 0.313 0.313 0.325 0.313 0.313 7,666 0.3088 1.27%
2023-10-10 0 0.395 0.385 0.415 0.395 0.395 9,000 3,555 0.3950 0.309 0.301 0.325 0.309 0.309 11,498 0.3092 0.00%
2023-10-09 0 0.395 0.385 0.410 - - 0 0 - 0.309 0.301 0.321 - - 0 - 0.00%
2023-10-06 0 0.395 0.385 0.410 - - 0 0 - 0.309 0.301 0.321 - - 0 - 0.00%
2023-10-05 0 0.395 0.385 0.410 - - 0 0 - 0.309 0.301 0.321 - - 0 - 0.00%
2023-10-04 0 0.395 0.385 0.410 0.395 0.395 129,118 50,998 0.3950 0.309 0.301 0.321 0.309 0.309 164,961 0.3092 2.60%
2023-10-03 0 0.385 0.385 0.410 - - 6,000 2,310 0.3850 0.301 0.301 0.321 - - 7,666 0.3013 0.00%
2023-09-29 0 0.385 0.370 0.405 0.385 0.385 310,500 119,512 0.3849 0.301 0.290 0.317 0.301 0.301 396,693 0.3013 -1.28%
2023-09-28 0 0.390 0.385 0.415 - - 0 0 - 0.305 0.301 0.325 - - 0 - 0.00%
2023-09-27 0 0.390 0.385 0.415 - - 0 0 - 0.305 0.301 0.325 - - 0 - 0.00%
2023-09-26 0 0.390 0.385 0.415 - - 21,000 8,295 0.3950 0.305 0.301 0.325 - - 26,829 0.3092 0.00%
2023-09-25 0 0.390 0.385 0.395 - - 0 0 - 0.305 0.301 0.309 - - 0 - 0.00%
2023-09-22 0 0.390 0.385 0.395 - - 0 0 - 0.305 0.301 0.309 - - 0 - 0.00%
2023-09-21 0 0.390 0.385 0.400 - - 0 0 - 0.305 0.301 0.313 - - 0 - 0.00%
2023-09-20 0 0.390 0.390 0.415 - - 0 0 - 0.305 0.305 0.325 - - 0 - 1.30%
2023-09-19 0 0.385 0.385 0.415 0.385 0.385 1,002,000 385,770 0.3850 0.301 0.301 0.325 0.301 0.301 1,280,150 0.3013 -2.53%
2023-09-18 0 0.395 0.385 0.405 0.395 0.395 231,000 90,255 0.3907 0.309 0.301 0.317 0.309 0.309 295,124 0.3058 2.60%
2023-09-15 0 0.385 0.385 0.410 - - 0 0 - 0.301 0.301 0.321 - - 0 - 0.00%
2023-09-14 0 0.385 0.385 0.410 - - 0 0 - 0.301 0.301 0.321 - - 0 - 0.00%
2023-09-13 0 0.385 0.380 0.410 - - 0 0 - 0.301 0.297 0.321 - - 0 - 0.00%
2023-09-12 0 0.385 0.380 0.390 0.385 0.390 783,000 301,890 0.3856 0.301 0.297 0.305 0.301 0.305 1,000,357 0.3018 0.00%
2023-09-11 0 0.385 0.375 0.410 0.385 0.385 150,000 57,750 0.3850 0.301 0.294 0.321 0.301 0.301 191,639 0.3013 -1.28%
2023-09-07 0 0.390 0.380 0.400 0.380 0.390 1,516,250 590,055 0.3892 0.305 0.297 0.313 0.297 0.305 1,937,154 0.3046 2.63%
2023-09-06 0 0.380 0.380 0.390 - - 0 0 - 0.297 0.297 0.305 - - 0 - 0.00%
2023-09-05 0 0.380 0.380 0.390 0.380 0.380 43,000 16,470 0.3830 0.297 0.297 0.305 0.297 0.297 54,937 0.2998 0.00%
2023-09-04 0 0.380 0.380 0.385 0.380 0.380 226,000 85,860 0.3799 0.297 0.297 0.301 0.297 0.297 288,736 0.2974 -2.56%
2023-08-31 0 0.390 0.365 0.390 0.390 0.390 129,000 50,310 0.3900 0.305 0.286 0.305 0.305 0.305 164,810 0.3053 2.63%
2023-08-30 0 0.380 0.380 0.410 0.375 0.380 87,000 33,030 0.3797 0.297 0.297 0.321 0.294 0.297 111,151 0.2972 5.56%
2023-08-29 0 0.360 0.360 0.415 - - 0 0 - 0.282 0.282 0.325 - - 0 - 1.41%
2023-08-28 0 0.355 0.355 0.410 0.350 0.355 54,000 18,930 0.3506 0.278 0.278 0.321 0.274 0.278 68,990 0.2744 1.43%
2023-08-25 0 0.350 0.350 0.415 - - 15,000 5,175 0.3450 0.274 0.274 0.325 - - 19,164 0.2700 1.45%
2023-08-24 0 0.345 0.345 0.360 0.345 0.365 219,000 76,455 0.3491 0.270 0.270 0.282 0.270 0.286 279,793 0.2733 -1.43%
2023-08-23 0 0.350 0.350 0.415 0.345 0.355 348,000 120,150 0.3453 0.274 0.274 0.325 0.270 0.278 444,603 0.2702 1.45%
2023-08-22 0 0.345 0.340 0.420 0.340 0.345 18,500 6,310 0.3411 0.270 0.266 0.329 0.266 0.270 23,636 0.2670 0.00%
2023-08-21 0 0.345 0.345 0.375 0.345 0.350 15,000 5,190 0.3460 0.270 0.270 0.294 0.270 0.274 19,164 0.2708 -2.82%
2023-08-18 0 0.355 0.355 0.370 0.350 0.355 273,500 95,795 0.3503 0.278 0.278 0.290 0.274 0.278 349,422 0.2742 2.90%
2023-08-17 0 0.345 0.345 0.360 0.345 0.355 177,000 61,740 0.3488 0.270 0.270 0.282 0.270 0.278 226,134 0.2730 -6.76%
2023-08-16 0 0.370 0.330 0.410 - - 0 0 - 0.290 0.258 0.321 - - 0 - 0.00%
2023-08-15 0 0.370 0.360 0.410 0.370 0.370 54,000 19,980 0.3700 0.290 0.282 0.321 0.290 0.290 68,990 0.2896 -2.63%
2023-08-14 0 0.380 0.380 0.410 0.365 0.370 75,000 27,405 0.3654 0.297 0.297 0.321 0.286 0.290 95,820 0.2860 2.70%
2023-08-11 0 0.370 0.365 0.370 - - 48,250 17,366 0.3599 0.290 0.286 0.290 - - 61,644 0.2817 0.00%
2023-08-10 0 0.370 0.370 0.425 0.360 0.370 162,000 58,740 0.3626 0.290 0.290 0.333 0.282 0.290 206,970 0.2838 4.23%
2023-08-09 0 0.355 0.350 0.360 0.340 0.360 705,000 244,215 0.3464 0.278 0.274 0.282 0.266 0.282 900,705 0.2711 1.43%
2023-08-08 0 0.350 0.350 0.360 0.350 0.370 222,000 79,830 0.3596 0.274 0.274 0.282 0.274 0.290 283,626 0.2815 -6.67%
2023-08-07 0 0.375 0.375 0.390 0.360 0.370 231,000 84,345 0.3651 0.294 0.294 0.305 0.282 0.290 295,124 0.2858 -1.32%
2023-08-04 0 0.380 0.380 0.395 0.380 0.395 1,722,000 662,280 0.3846 0.297 0.297 0.309 0.297 0.309 2,200,019 0.3010 -8.43%
2023-08-03 0 0.415 0.395 0.425 0.375 0.415 1,467,000 557,160 0.3798 0.325 0.309 0.333 0.294 0.325 1,874,232 0.2973 0.00%
2023-08-02 0 0.415 0.415 0.445 0.410 0.420 75,000 31,215 0.4162 0.325 0.325 0.348 0.321 0.329 95,820 0.3258 0.00%
2023-08-01 0 0.415 0.410 0.445 0.415 0.415 738,000 306,270 0.4150 0.325 0.321 0.348 0.325 0.325 942,865 0.3248 0.00%
2023-07-31 0 0.415 0.415 0.435 0.415 0.415 360,000 149,400 0.4150 0.325 0.325 0.340 0.325 0.325 459,934 0.3248 0.00%
2023-07-28 0 0.415 0.415 0.440 0.415 0.415 103,250 42,823 0.4148 0.325 0.325 0.344 0.325 0.325 131,912 0.3246 0.00%
2023-07-27 0 0.415 0.415 0.425 0.410 0.455 372,000 154,395 0.4150 0.325 0.325 0.333 0.321 0.356 475,265 0.3249 -6.74%
2023-07-26 0 0.445 0.445 0.450 - - 0 0 - 0.348 0.348 0.352 - - 0 - 2.30%
2023-07-25 0 0.435 0.435 0.450 - - 0 0 - 0.340 0.340 0.352 - - 0 - 2.35%
2023-07-24 0 0.425 0.425 0.450 - - 21,000 8,925 0.4250 0.333 0.333 0.352 - - 26,829 0.3327 2.41%
2023-07-21 0 0.415 0.410 0.450 - - 0 0 - 0.325 0.321 0.352 - - 0 - 0.00%
2023-07-20 0 0.415 0.410 0.450 - - 0 0 - 0.325 0.321 0.352 - - 0 - 0.00%
2023-07-19 0 0.415 0.410 0.450 - - 0 0 - 0.325 0.321 0.352 - - 0 - 0.00%
2023-07-18 0 0.415 0.405 0.455 - - 0 0 - 0.325 0.317 0.356 - - 0 - 0.00%
2023-07-14 0 0.415 0.410 0.450 - - 0 0 - 0.325 0.321 0.352 - - 0 - 0.00%
2023-07-13 0 0.415 0.405 0.450 0.415 0.415 93,000 38,595 0.4150 0.325 0.317 0.352 0.325 0.325 118,816 0.3248 0.00%
2023-07-12 0 0.415 0.410 0.450 - - 0 0 - 0.325 0.321 0.352 - - 0 - 0.00%
2023-07-11 0 0.415 0.410 0.445 - - 1,000 390 0.3900 0.325 0.321 0.348 - - 1,278 0.3053 0.00%
2023-07-10 0 0.415 0.410 0.445 - - 0 0 - 0.325 0.321 0.348 - - 0 - 0.00%
2023-07-07 0 0.415 0.410 0.435 - - 0 0 - 0.325 0.321 0.340 - - 0 - 0.00%
2023-07-06 0 0.415 0.410 0.445 0.405 0.415 38,000 15,530 0.4087 0.325 0.321 0.348 0.317 0.325 48,549 0.3199 2.47%
2023-07-05 0 0.405 0.405 0.415 0.405 0.405 8,000 3,200 0.4000 0.317 0.317 0.325 0.317 0.317 10,221 0.3131 -2.41%
2023-07-04 0 0.415 0.405 0.445 - - 0 0 - 0.325 0.317 0.348 - - 0 - 0.00%
2023-07-03 0 0.415 0.405 0.445 - - 0 0 - 0.325 0.317 0.348 - - 0 - 0.00%
2023-06-30 0 0.415 0.415 0.445 - - 0 0 - 0.325 0.325 0.348 - - 0 - 0.00%
2023-06-29 0 0.415 0.405 0.445 0.415 0.415 105,000 43,575 0.4150 0.325 0.317 0.348 0.325 0.325 134,147 0.3248 2.47%
2023-06-28 0 0.405 0.400 0.445 0.405 0.405 9,000 3,645 0.4050 0.317 0.313 0.348 0.317 0.317 11,498 0.3170 -2.41%
2023-06-27 0 0.415 0.400 0.435 0.410 0.415 48,000 19,905 0.4147 0.325 0.313 0.340 0.321 0.325 61,325 0.3246 1.22%
2023-06-26 0 0.410 0.400 0.410 - - 0 0 - 0.321 0.313 0.321 - - 0 - 0.00%
2023-06-23 0 0.410 0.400 0.415 - - 0 0 - 0.321 0.313 0.325 - - 0 - 0.00%
2023-06-21 0 0.410 0.400 0.415 0.415 0.415 45,000 18,675 0.4150 0.321 0.313 0.325 0.325 0.325 57,492 0.3248 1.23%
2023-06-20 0 0.405 0.400 0.435 - - 42,000 16,800 0.4000 0.317 0.313 0.340 - - 53,659 0.3131 0.00%
2023-06-19 0 0.405 0.400 0.440 - - 0 0 - 0.317 0.313 0.344 - - 0 - 0.00%
2023-06-16 0 0.405 0.405 0.420 0.405 0.410 106,966 43,772 0.4092 0.317 0.317 0.329 0.317 0.321 136,659 0.3203 0.00%
2023-06-15 0 0.405 0.405 0.435 0.400 0.415 309,000 127,080 0.4113 0.317 0.317 0.340 0.313 0.325 394,777 0.3219 -2.41%
2023-06-14 0 0.415 0.415 0.435 0.415 0.420 672,000 279,240 0.4155 0.325 0.325 0.340 0.325 0.329 858,544 0.3252 2.47%
2023-06-13 0 0.405 0.405 0.435 - - 0 0 - 0.317 0.317 0.340 - - 0 - 1.25%
2023-06-12 0 0.400 0.400 0.435 - - 0 0 - 0.313 0.313 0.340 - - 0 - 0.00%
2023-06-09 0 0.400 0.400 0.435 - - 521 192 0.3685 0.313 0.313 0.340 - - 666 0.2884 0.00%
2023-06-08 0 0.400 0.395 0.420 0.400 0.400 24,000 9,600 0.4000 0.313 0.309 0.329 0.313 0.313 30,662 0.3131 -2.44%
2023-06-07 0 0.410 0.390 0.435 0.410 0.410 12,000 4,920 0.4100 0.321 0.305 0.340 0.321 0.321 15,331 0.3209 5.13%
2023-06-06 0 0.390 0.385 0.435 - - 0 0 - 0.305 0.301 0.340 - - 0 - 0.00%
2023-06-05 0 0.390 0.385 0.435 - - 0 0 - 0.305 0.301 0.340 - - 0 - 0.00%
2023-06-02 0 0.390 0.390 0.435 - - 0 0 - 0.305 0.305 0.340 - - 0 - 0.00%
2023-06-01 0 0.390 0.375 0.435 0.390 0.390 405,237 158,742 0.3917 0.305 0.294 0.340 0.305 0.305 517,729 0.3066 -1.27%
2023-05-31 0 0.395 0.395 0.435 0.390 0.400 429,000 169,290 0.3946 0.309 0.309 0.340 0.305 0.313 548,088 0.3089 0.00%
2023-05-30 0 0.395 0.390 0.435 0.395 0.400 171,000 68,250 0.3991 0.309 0.305 0.340 0.309 0.313 218,469 0.3124 0.00%
2023-05-29 0 0.395 0.385 0.395 - - 0 0 - 0.309 0.301 0.309 - - 0 - 0.00%
2023-05-25 0 0.395 0.385 0.410 - - 0 0 - 0.309 0.301 0.321 - - 0 - 0.00%
2023-05-24 0 0.395 0.385 0.410 - - 9,000 3,645 0.4050 0.309 0.301 0.321 - - 11,498 0.3170 0.00%
2023-05-23 0 0.395 0.395 0.410 0.385 0.405 154,000 62,022 0.4027 0.309 0.309 0.321 0.301 0.317 196,750 0.3152 -2.47%
2023-05-22 0 0.405 0.385 0.410 0.400 0.410 198,000 80,205 0.4051 0.317 0.301 0.321 0.313 0.321 252,964 0.3171 1.25%
2023-05-19 0 0.400 0.385 0.405 - - 45,000 17,775 0.3950 0.313 0.301 0.317 - - 57,492 0.3092 0.00%
2023-05-18 0 0.400 0.395 0.405 0.400 0.410 60,000 24,030 0.4005 0.313 0.309 0.317 0.313 0.321 76,656 0.3135 0.00%
2023-05-17 0 0.400 0.395 0.405 - - 0 0 - 0.313 0.309 0.317 - - 0 - 0.00%
2023-05-16 0 0.400 0.395 0.405 - - 0 0 - 0.313 0.309 0.317 - - 0 - 0.00%
2023-05-15 0 0.400 0.395 0.405 - - 0 0 - 0.313 0.309 0.317 - - 0 - 0.00%
2023-05-12 0 0.400 0.385 0.415 0.400 0.405 210,000 84,240 0.4011 0.313 0.301 0.325 0.313 0.317 268,295 0.3140 -1.23%
2023-05-11 0 0.405 0.405 0.415 0.405 0.405 55,090 22,319 0.4051 0.317 0.317 0.325 0.317 0.317 70,383 0.3171 -2.41%
2023-05-10 0 0.415 0.405 0.420 - - 0 0 - 0.325 0.317 0.329 - - 0 - 0.00%
2023-05-09 0 0.415 0.405 0.415 - - 550 211 0.3836 0.325 0.317 0.325 - - 703 0.3003 0.00%
2023-05-08 0 0.415 0.395 0.415 0.420 0.420 3,000 1,260 0.4200 0.325 0.309 0.325 0.329 0.329 3,833 0.3287 1.22%
2023-05-05 0 0.410 0.410 0.440 0.410 0.410 108,000 44,280 0.4100 0.321 0.321 0.344 0.321 0.321 137,980 0.3209 2.50%
2023-05-04 0 0.400 0.395 0.440 0.400 0.400 402,521 162,197 0.4030 0.313 0.309 0.344 0.313 0.313 514,259 0.3154 -3.61%
2023-05-03 0 0.415 0.410 0.445 0.415 0.415 150,000 62,250 0.4150 0.325 0.321 0.348 0.325 0.325 191,639 0.3248 0.00%
2023-05-02 0 0.415 0.400 0.415 0.415 0.435 297,000 127,005 0.4276 0.325 0.313 0.325 0.325 0.340 379,446 0.3347 0.00%
2023-04-28 0 0.415 0.400 0.435 - - 0 0 - 0.325 0.313 0.340 - - 0 - 0.00%
2023-04-27 0 0.415 0.400 0.435 0.415 0.415 42,000 17,370 0.4136 0.325 0.313 0.340 0.325 0.325 53,659 0.3237 2.47%
2023-04-26 0 0.405 0.405 0.430 0.405 0.405 114,000 46,170 0.4050 0.317 0.317 0.337 0.317 0.317 145,646 0.3170 2.53%
2023-04-25 0 0.395 0.395 0.425 0.395 0.395 3,000 1,185 0.3950 0.309 0.309 0.333 0.309 0.309 3,833 0.3092 -5.95%
2023-04-24 0 0.420 0.415 0.425 0.415 0.420 351,000 147,525 0.4203 0.329 0.325 0.333 0.325 0.329 448,436 0.3290 1.20%
2023-04-21 0 0.415 0.410 0.415 0.420 0.420 60,000 25,200 0.4200 0.325 0.321 0.325 0.329 0.329 76,656 0.3287 2.47%
2023-04-20 0 0.405 0.405 0.420 0.400 0.400 6,255 2,496 0.3990 0.317 0.317 0.329 0.313 0.313 7,991 0.3123 2.53%
2023-04-19 0 0.395 0.395 0.425 0.390 0.390 21,000 8,010 0.3814 0.309 0.309 0.333 0.305 0.305 26,829 0.2986 6.76%
2023-04-18 0 0.370 0.375 0.400 0.360 0.405 348,000 133,770 0.3844 0.290 0.294 0.313 0.282 0.317 444,603 0.3009 -8.64%
2023-04-17 0 0.405 0.405 0.420 0.400 0.405 696,000 279,300 0.4013 0.317 0.317 0.329 0.313 0.317 889,206 0.3141 2.53%
2023-04-14 0 0.395 0.390 0.430 0.395 0.395 40,000 15,785 0.3946 0.309 0.305 0.337 0.309 0.309 51,104 0.3089 -2.47%
2023-04-13 0 0.405 0.390 0.420 0.405 0.405 45,000 18,195 0.4043 0.317 0.305 0.329 0.317 0.317 57,492 0.3165 2.53%
2023-04-12 0 0.395 0.395 0.430 0.395 0.405 6,500 2,592 0.3988 0.309 0.309 0.337 0.309 0.317 8,304 0.3121 0.00%
2023-04-11 0 0.395 0.385 0.410 0.395 0.395 42,000 16,590 0.3950 0.309 0.301 0.321 0.309 0.309 53,659 0.3092 -3.66%
2023-04-06 0 0.410 0.385 0.415 - - 96,000 38,940 0.4056 0.321 0.301 0.325 - - 122,649 0.3175 -1.20%
2023-04-04 0 0.415 0.415 0.420 - - 0 0 - 0.325 0.325 0.329 - - 0 - 0.00%
2023-04-03 0 0.415 0.410 0.420 0.415 0.415 13,000 5,385 0.4142 0.325 0.321 0.329 0.325 0.325 16,609 0.3242 -1.19%
2023-03-31 0 0.420 0.420 0.430 0.415 0.420 564,135 236,543 0.4193 0.329 0.329 0.337 0.325 0.329 720,736 0.3282 1.20%
2023-03-30 0 0.415 0.415 0.430 0.415 0.415 114,000 47,310 0.4150 0.325 0.325 0.337 0.325 0.325 145,646 0.3248 2.47%
2023-03-29 0 0.405 0.400 0.415 0.405 0.405 3,000 1,215 0.4050 0.317 0.313 0.325 0.317 0.317 3,833 0.3170 3.85%
2023-03-28 0 0.390 0.390 0.415 0.380 0.390 16,000 6,070 0.3794 0.305 0.305 0.325 0.297 0.305 20,442 0.2969 -1.27%
2023-03-27 0 0.395 0.370 0.395 - - 0 0 - 0.309 0.290 0.309 - - 0 - -2.47%
2023-03-24 0 0.405 0.400 0.405 0.410 0.410 18,000 7,380 0.4100 0.317 0.313 0.317 0.321 0.321 22,997 0.3209 -2.41%
2023-03-23 0 0.415 0.410 0.415 - - 6,000 2,490 0.4150 0.325 0.321 0.325 - - 7,666 0.3248 -2.35%
2023-03-22 0 0.425 0.415 0.450 - - 256 101 0.3945 0.333 0.325 0.352 - - 327 0.3088 0.00%
2023-03-21 0 0.425 0.410 0.435 - - 0 0 - 0.333 0.321 0.340 - - 0 - 0.00%
2023-03-20 0 0.425 0.410 0.425 0.430 0.430 40,421 17,247 0.4267 0.333 0.321 0.333 0.337 0.337 51,642 0.3340 -2.30%
2023-03-17 0 0.435 0.430 0.450 0.435 0.435 38,432 16,579 0.4314 0.340 0.337 0.352 0.340 0.340 49,101 0.3377 -3.33%
2023-03-16 0 0.450 0.435 0.450 - - 0 0 - 0.352 0.340 0.352 - - 0 - 0.00%
2023-03-15 0 0.450 0.435 0.465 0.450 0.450 18,000 8,100 0.4500 0.352 0.340 0.364 0.352 0.352 22,997 0.3522 2.27%
2023-03-14 0 0.440 0.430 0.475 - - 0 0 - 0.344 0.337 0.372 - - 0 - 0.00%
2023-03-13 0 0.440 0.435 0.470 0.440 0.440 15,000 6,600 0.4400 0.344 0.340 0.368 0.344 0.344 19,164 0.3444 0.00%
2023-03-10 0 0.440 0.440 0.455 0.440 0.450 69,000 30,855 0.4472 0.344 0.344 0.356 0.344 0.352 88,154 0.3500 -3.30%
2023-03-09 0 0.455 0.450 0.470 - - 0 0 - 0.356 0.352 0.368 - - 0 - 2.25%
2023-03-08 0 0.445 0.430 0.470 - - 250 102 0.4080 0.348 0.337 0.368 - - 319 0.3194 0.00%
2023-03-07 0 0.445 0.430 0.470 - - 0 0 - 0.348 0.337 0.368 - - 0 - 0.00%
2023-03-06 0 0.445 0.445 0.465 0.425 0.435 42,000 17,970 0.4279 0.348 0.348 0.364 0.333 0.340 53,659 0.3349 -1.11%
2023-03-03 0 0.450 0.425 0.455 - - 0 0 - 0.352 0.333 0.356 - - 0 - 0.00%
2023-03-02 0 0.450 0.450 0.455 - - 48,000 21,600 0.4500 0.352 0.352 0.356 - - 61,325 0.3522 2.27%
2023-03-01 0 0.440 0.415 0.460 - - 0 0 - 0.344 0.325 0.360 - - 0 - 0.00%
2023-02-28 0 0.440 0.430 0.475 0.440 0.440 48,002 21,120 0.4400 0.344 0.337 0.372 0.344 0.344 61,327 0.3444 0.00%
2023-02-27 0 0.440 0.440 0.480 - - 0 0 - 0.344 0.344 0.376 - - 0 - 0.00%
2023-02-24 0 0.440 0.440 0.480 0.440 0.440 48,000 21,120 0.4400 0.344 0.344 0.376 0.344 0.344 61,325 0.3444 0.00%
2023-02-23 0 0.440 0.440 0.450 0.440 0.440 29,392 12,884 0.4384 0.344 0.344 0.352 0.344 0.344 37,551 0.3431 -4.35%
2023-02-22 0 0.460 0.425 0.510 - - 0 0 - 0.360 0.333 0.399 - - 0 - 0.00%
2023-02-21 0 0.460 0.440 0.495 0.460 0.460 123,000 56,580 0.4600 0.360 0.344 0.387 0.360 0.360 157,144 0.3601 0.00%
2023-02-20 0 0.460 0.450 0.460 0.460 0.460 12,000 5,520 0.4600 0.360 0.352 0.360 0.360 0.360 15,331 0.3601 -3.16%
2023-02-17 0 0.475 0.475 0.495 - - 0 0 - 0.372 0.372 0.387 - - 0 - 0.00%
2023-02-16 0 0.475 0.455 0.495 0.475 0.475 8,500 4,117 0.4844 0.372 0.356 0.387 0.372 0.372 10,860 0.3791 -4.04%
2023-02-15 0 0.495 0.440 0.495 - - 0 0 - 0.387 0.344 0.387 - - 0 - 0.00%
2023-02-14 0 0.495 0.450 0.500 0.480 0.500 63,000 30,300 0.4810 0.387 0.352 0.391 0.376 0.391 80,488 0.3765 5.32%
2023-02-13 0 0.470 0.445 0.495 0.470 0.470 57,000 26,790 0.4700 0.368 0.348 0.387 0.368 0.368 72,823 0.3679 0.00%
2023-02-10 0 0.470 0.470 0.495 0.470 0.470 5,250 2,422 0.4613 0.368 0.368 0.387 0.368 0.368 6,707 0.3611 0.00%
2023-02-09 0 0.470 0.470 0.480 - - 0 0 - 0.368 0.368 0.376 - - 0 - 0.00%
2023-02-08 0 0.470 0.465 0.530 0.470 0.470 71,500 33,555 0.4693 0.368 0.364 0.415 0.368 0.368 91,348 0.3673 0.00%
2023-02-07 0 0.470 0.460 0.530 - - 1 0 - 0.368 0.360 0.415 - - 1 - 0.00%
2023-02-06 0 0.470 0.460 0.500 - - 0 0 - 0.368 0.360 0.391 - - 0 - 0.00%
2023-02-03 0 0.470 0.460 0.510 - - 0 0 - 0.368 0.360 0.399 - - 0 - 0.00%
2023-02-02 0 0.470 0.470 0.495 - - 0 0 - 0.368 0.368 0.387 - - 0 - 1.08%
2023-02-01 0 0.465 0.455 0.495 - - 0 0 - 0.364 0.356 0.387 - - 0 - 0.00%
2023-01-31 0 0.465 0.435 0.495 0.450 0.465 31,250 14,468 0.4630 0.364 0.340 0.387 0.352 0.364 39,925 0.3624 1.09%
2023-01-30 0 0.460 0.415 0.460 - - 0 0 - 0.360 0.325 0.360 - - 0 - -3.16%
2023-01-27 0 0.475 0.425 0.475 - - 36,000 17,640 0.4900 0.372 0.333 0.372 - - 45,993 0.3835 0.00%
2023-01-26 0 0.475 0.475 0.480 - - 6,000 2,850 0.4750 0.372 0.372 0.376 - - 7,666 0.3718 2.15%
2023-01-20 0 0.465 0.445 0.490 - - 0 0 - 0.364 0.348 0.384 - - 0 - 0.00%
2023-01-19 0 0.465 0.450 0.480 0.465 0.470 30,000 13,965 0.4655 0.364 0.352 0.376 0.364 0.368 38,328 0.3644 2.20%
2023-01-18 0 0.455 0.435 0.465 0.445 0.455 33,000 14,985 0.4541 0.356 0.340 0.364 0.348 0.356 42,161 0.3554 2.25%
2023-01-17 0 0.445 0.440 0.465 0.445 0.445 24,000 10,650 0.4438 0.348 0.344 0.364 0.348 0.348 30,662 0.3473 -4.30%
2023-01-16 0 0.465 0.440 0.465 0.430 0.465 78,000 34,545 0.4429 0.364 0.344 0.364 0.337 0.364 99,652 0.3467 0.00%
2023-01-13 0 0.465 0.425 0.465 0.470 0.470 9,000 4,230 0.4700 0.364 0.333 0.364 0.368 0.368 11,498 0.3679 3.33%
2023-01-12 0 0.450 0.415 0.465 - - 0 0 - 0.352 0.325 0.364 - - 0 - 0.00%
2023-01-11 0 0.450 0.435 0.460 - - 0 0 - 0.352 0.340 0.360 - - 0 - 0.00%
2023-01-10 0 0.450 0.435 0.460 0.430 0.450 33,000 14,610 0.4427 0.352 0.340 0.360 0.337 0.352 42,161 0.3465 -2.17%
2023-01-09 0 0.460 0.435 0.480 0.450 0.460 51,500 23,437 0.4551 0.360 0.340 0.376 0.352 0.360 65,796 0.3562 10.84%
2023-01-06 0 0.415 0.415 0.450 - - 0 0 - 0.325 0.325 0.352 - - 0 - 2.47%
2023-01-05 0 0.405 0.405 0.455 0.405 0.430 30,000 12,525 0.4175 0.317 0.317 0.356 0.317 0.337 38,328 0.3268 -3.57%
2023-01-04 0 0.420 0.420 0.455 0.410 0.420 87,173 36,547 0.4192 0.329 0.329 0.356 0.321 0.329 111,372 0.3282 0.00%
2023-01-03 0 0.420 0.395 0.455 - - 0 0 - 0.329 0.309 0.356 - - 0 - 0.00%
2022-12-30 0 0.420 0.395 0.455 - - 0 0 - 0.329 0.309 0.356 - - 0 - 0.00%
2022-12-29 0 0.420 0.395 0.455 - - 0 0 - 0.329 0.309 0.356 - - 0 - 0.00%
2022-12-28 0 0.420 0.400 0.455 0.420 0.420 3,000 1,260 0.4200 0.329 0.313 0.356 0.329 0.329 3,833 0.3287 1.20%
2022-12-23 0 0.415 0.385 0.455 - - 0 0 - 0.325 0.301 0.356 - - 0 - 0.00%
2022-12-22 0 0.415 0.415 0.455 0.405 0.450 57,531 23,478 0.4081 0.325 0.325 0.356 0.317 0.352 73,501 0.3194 -8.79%
2022-12-21 0 0.455 0.455 0.490 0.455 0.455 21,000 9,555 0.4550 0.356 0.356 0.384 0.356 0.356 26,829 0.3561 0.00%
2022-12-20 0 0.455 0.455 0.475 - - 0 0 - 0.356 0.356 0.372 - - 0 - 2.25%
2022-12-19 0 0.445 0.445 0.490 - - 1,093 480 0.4392 0.348 0.348 0.384 - - 1,396 0.3437 2.30%
2022-12-16 0 0.435 0.435 0.460 0.430 0.430 300,130 129,053 0.4300 0.340 0.340 0.360 0.337 0.337 383,445 0.3366 3.57%
2022-12-15 0 0.420 0.420 0.465 - - 0 0 - 0.329 0.329 0.364 - - 0 - 2.44%
2022-12-14 0 0.410 0.405 0.465 - - 0 0 - 0.321 0.317 0.364 - - 0 - 0.00%
2022-12-13 0 0.410 0.410 0.445 0.400 0.400 57,000 22,800 0.4000 0.321 0.321 0.348 0.313 0.313 72,823 0.3131 -5.75%
2022-12-12 0 0.435 0.400 0.470 - - 0 0 - 0.340 0.313 0.368 - - 0 - 0.00%
2022-12-09 0 0.435 0.435 0.460 - - 0 0 - 0.340 0.340 0.360 - - 0 - 1.16%
2022-12-08 0 0.430 0.430 0.460 0.430 0.430 313,250 134,660 0.4299 0.337 0.337 0.360 0.337 0.337 400,207 0.3365 -2.27%
2022-12-07 0 0.440 0.440 0.460 0.430 0.430 3,500 1,495 0.4271 0.344 0.344 0.360 0.337 0.337 4,472 0.3343 0.00%
2022-12-06 0 0.440 0.430 0.460 - - 2 0 - 0.344 0.337 0.360 - - 3 - 0.00%
2022-12-05 0 0.440 0.430 0.460 0.440 0.440 75,000 33,000 0.4400 0.344 0.337 0.360 0.344 0.344 95,820 0.3444 0.00%
2022-12-02 0 0.440 0.430 0.450 - - 381,000 165,450 0.4343 0.344 0.337 0.352 - - 486,764 0.3399 0.00%
2022-12-01 0 0.440 0.435 0.450 0.415 0.440 201,000 87,765 0.4366 0.344 0.340 0.352 0.325 0.344 256,797 0.3418 1.15%
2022-11-30 0 0.435 0.405 0.450 0.435 0.440 487,000 214,255 0.4399 0.340 0.317 0.352 0.340 0.344 622,189 0.3444 -1.14%
2022-11-29 0 0.440 0.400 0.450 0.435 0.440 150,000 65,940 0.4396 0.344 0.313 0.352 0.340 0.344 191,639 0.3441 0.00%
2022-11-28 0 0.440 0.440 0.470 0.440 0.440 249,000 109,560 0.4400 0.344 0.344 0.368 0.344 0.344 318,121 0.3444 0.00%
2022-11-25 0 0.440 0.390 0.450 0.440 0.440 192,000 84,480 0.4400 0.344 0.305 0.352 0.344 0.344 245,298 0.3444 12.82%
2022-11-24 0 0.390 0.375 0.410 0.390 0.410 288,000 118,020 0.4098 0.305 0.294 0.321 0.305 0.321 367,947 0.3208 -4.88%
2022-11-23 0 0.410 0.395 0.415 0.410 0.410 366,000 150,060 0.4100 0.321 0.309 0.325 0.321 0.321 467,600 0.3209 0.00%
2022-11-22 0 0.410 0.400 0.410 0.380 0.410 75,000 30,360 0.4048 0.321 0.313 0.321 0.297 0.321 95,820 0.3168 7.89%
2022-11-21 0 0.380 0.365 0.405 - - 0 0 - 0.297 0.286 0.317 - - 0 - 0.00%
2022-11-18 0 0.380 0.380 0.390 0.370 0.375 618,000 228,750 0.3701 0.297 0.297 0.305 0.290 0.294 789,554 0.2897 4.11%
2022-11-17 0 0.365 0.365 0.390 0.355 0.370 2,118,000 753,915 0.3560 0.286 0.286 0.305 0.278 0.290 2,705,946 0.2786 0.00%
2022-11-16 0 0.365 0.350 0.365 - - 39,000 14,235 0.3650 0.286 0.274 0.286 - - 49,826 0.2857 -2.67%
2022-11-15 0 0.375 0.355 0.375 - - 0 0 - 0.294 0.278 0.294 - - 0 - -2.60%
2022-11-14 0 0.385 0.375 0.385 - - 0 0 - 0.301 0.294 0.301 - - 0 - -2.53%
2022-11-11 0 0.395 0.385 0.395 - - 0 0 - 0.309 0.301 0.309 - - 0 - -2.47%
2022-11-10 0 0.405 0.385 0.405 0.420 0.420 6,000 2,520 0.4200 0.317 0.301 0.317 0.329 0.329 7,666 0.3287 -3.57%
2022-11-09 0 0.420 0.420 0.440 0.420 0.420 4,250 1,760 0.4141 0.329 0.329 0.344 0.329 0.329 5,430 0.3241 -2.33%
2022-11-08 0 0.430 0.420 0.440 - - 15,000 6,600 0.4400 0.337 0.329 0.344 - - 19,164 0.3444 0.00%
2022-11-07 0 0.430 0.420 0.440 0.420 0.430 273,000 117,180 0.4292 0.337 0.329 0.344 0.329 0.337 348,783 0.3360 1.18%
2022-11-04 0 0.425 0.420 0.425 - - 0 0 - 0.333 0.329 0.333 - - 0 - -1.16%
2022-11-03 0 0.430 0.420 0.430 - - 0 0 - 0.337 0.329 0.337 - - 0 - 0.00%
2022-11-02 0 0.430 0.420 0.430 - - 0 0 - 0.337 0.329 0.337 - - 0 - 0.00%
2022-11-01 0 0.430 0.420 0.430 - - 0 0 - 0.337 0.329 0.337 - - 0 - -1.15%
2022-10-31 0 0.435 0.420 0.460 - - 0 0 - 0.340 0.329 0.360 - - 0 - 0.00%
2022-10-28 0 0.435 0.420 0.435 0.435 0.435 21,000 9,135 0.4350 0.340 0.329 0.340 0.340 0.340 26,829 0.3405 2.35%
2022-10-27 0 0.425 0.420 0.480 - - 0 0 - 0.333 0.329 0.376 - - 0 - 0.00%
2022-10-26 0 0.425 0.425 0.430 - - 0 0 - 0.333 0.333 0.337 - - 0 - 1.19%
2022-10-25 0 0.420 0.420 0.425 0.415 0.430 444,000 186,075 0.4191 0.329 0.329 0.333 0.325 0.337 567,252 0.3280 6.33%
2022-10-24 0 0.395 0.380 0.385 0.390 0.420 386,000 161,610 0.4187 0.309 0.297 0.301 0.305 0.329 493,152 0.3277 -5.95%
2022-10-21 0 0.420 0.420 0.430 0.420 0.420 15,000 6,300 0.4200 0.329 0.329 0.337 0.329 0.329 19,164 0.3287 0.00%
2022-10-20 0 0.420 0.420 0.440 0.420 0.420 45,000 18,900 0.4200 0.329 0.329 0.344 0.329 0.329 57,492 0.3287 -2.33%
2022-10-19 0 0.430 0.420 0.440 0.430 0.435 54,000 23,235 0.4303 0.337 0.329 0.344 0.337 0.340 68,990 0.3368 0.00%
2022-10-18 0 0.430 0.420 0.430 0.430 0.430 21,000 9,030 0.4300 0.337 0.329 0.337 0.337 0.337 26,829 0.3366 2.38%
2022-10-17 0 0.420 0.420 0.430 - - 0 0 - 0.329 0.329 0.337 - - 0 - 0.00%
2022-10-14 0 0.420 0.420 0.435 0.420 0.420 66,000 27,720 0.4200 0.329 0.329 0.340 0.329 0.329 84,321 0.3287 0.00%
2022-10-13 0 0.420 0.420 0.435 0.420 0.420 66,000 27,720 0.4200 0.329 0.329 0.340 0.329 0.329 84,321 0.3287 0.00%
2022-10-12 0 0.420 0.420 0.430 0.420 0.420 90,000 37,800 0.4200 0.329 0.329 0.337 0.329 0.329 114,984 0.3287 -1.18%
2022-10-11 0 0.425 0.420 0.425 0.425 0.425 30,000 12,750 0.4250 0.333 0.329 0.333 0.333 0.333 38,328 0.3327 0.00%
2022-10-10 0 0.425 0.420 0.440 - - 0 0 - 0.333 0.329 0.344 - - 0 - 0.00%
2022-10-07 0 0.425 0.425 0.440 - - 0 0 - 0.333 0.333 0.344 - - 0 - 1.19%
2022-10-06 0 0.420 0.420 0.430 0.400 0.420 333,375 138,967 0.4168 0.329 0.329 0.337 0.313 0.329 425,918 0.3263 16.67%
2022-10-05 0 0.360 0.360 0.405 - - 1,750 595 0.3400 0.282 0.282 0.317 - - 2,236 0.2661 0.00%
2022-10-03 0 0.360 0.350 0.400 - - 15,043 5,264 0.3499 0.282 0.274 0.313 - - 19,219 0.2739 0.00%
2022-09-30 0 0.360 0.360 0.400 0.350 0.360 12,000 4,260 0.3550 0.282 0.282 0.313 0.274 0.282 15,331 0.2779 -10.00%
2022-09-29 0 0.400 0.360 0.410 - - 0 0 - 0.313 0.282 0.321 - - 0 - 0.00%
2022-09-28 0 0.400 0.360 0.400 - - 0 0 - 0.313 0.282 0.313 - - 0 - -2.44%
2022-09-27 0 0.410 0.350 0.410 0.410 0.410 9,260 3,783 0.4085 0.321 0.274 0.321 0.321 0.321 11,831 0.3198 0.00%
2022-09-26 0 0.410 0.400 0.410 0.410 0.440 49,156 20,700 0.4211 0.321 0.313 0.321 0.321 0.344 62,801 0.3296 -8.89%
2022-09-23 0 0.450 0.425 0.470 - - 0 0 - 0.352 0.333 0.368 - - 0 - 0.00%
2022-09-22 0 0.450 0.420 0.450 - - 0 0 - 0.352 0.329 0.352 - - 0 - 0.00%
2022-09-21 0 0.450 0.415 0.500 0.450 0.450 87,000 39,150 0.4500 0.352 0.325 0.391 0.352 0.352 111,151 0.3522 2.27%
2022-09-20 0 0.440 0.440 0.470 - - 0 0 - 0.344 0.344 0.368 - - 0 - 1.15%
2022-09-19 0 0.435 0.415 0.490 - - 0 0 - 0.340 0.325 0.384 - - 0 - 0.00%
2022-09-16 0 0.435 0.415 0.435 - - 0 0 - 0.340 0.325 0.340 - - 0 - -2.25%
2022-09-15 0 0.445 0.420 0.450 - - 0 0 - 0.348 0.329 0.352 - - 0 - 0.00%
2022-09-14 0 0.445 0.425 0.490 - - 0 0 - 0.348 0.333 0.384 - - 0 - 0.00%
2022-09-13 0 0.445 0.425 0.450 - - 12,183 5,356 0.4396 0.348 0.333 0.352 - - 15,565 0.3441 0.00%
2022-09-09 0 0.445 0.440 0.450 0.445 0.445 9,000 4,005 0.4450 0.348 0.344 0.352 0.348 0.348 11,498 0.3483 0.00%
2022-09-08 0 0.445 0.445 0.465 0.440 0.465 27,000 12,420 0.4600 0.348 0.348 0.364 0.344 0.364 34,495 0.3601 -2.20%
2022-09-07 0 0.455 0.430 0.455 0.470 0.470 6,025 2,830 0.4697 0.356 0.337 0.356 0.368 0.368 7,698 0.3677 -3.19%
2022-09-06 0 0.470 0.430 0.450 0.450 0.470 21,000 9,810 0.4671 0.368 0.337 0.352 0.352 0.368 26,829 0.3656 2.17%
2022-09-05 0 0.460 0.450 0.460 - - 0 0 - 0.360 0.352 0.360 - - 0 - 0.00%
2022-09-02 0 0.460 0.450 0.460 - - 4,000 1,690 0.4225 0.360 0.352 0.360 - - 5,110 0.3307 0.00%
2022-09-01 0 0.460 0.465 0.500 0.450 0.450 6,000 2,700 0.4500 0.360 0.364 0.391 0.352 0.352 7,666 0.3522 -7.07%
2022-08-31 0 0.495 0.455 0.495 0.500 0.510 15,000 7,590 0.5060 0.387 0.356 0.387 0.391 0.399 19,164 0.3961 5.32%
2022-08-30 0 0.470 0.455 0.530 0.470 0.470 84,000 39,480 0.4700 0.368 0.356 0.415 0.368 0.368 107,318 0.3679 0.00%
2022-08-29 0 0.470 0.470 0.540 0.470 0.470 21,000 9,870 0.4700 0.368 0.368 0.423 0.368 0.368 26,829 0.3679 0.00%
2022-08-26 0 0.470 0.450 0.470 0.470 0.470 33,000 15,510 0.4700 0.368 0.352 0.368 0.368 0.368 42,161 0.3679 0.00%
2022-08-25 0 0.470 0.460 0.520 - - 0 0 - 0.368 0.360 0.407 - - 0 - 0.00%
2022-08-24 0 0.470 0.450 0.470 - - 0 0 - 0.368 0.352 0.368 - - 0 - 0.00%
2022-08-23 0 0.470 0.460 0.470 - - 0 0 - 0.368 0.360 0.368 - - 0 - 0.00%
2022-08-22 0 0.470 0.470 0.510 0.470 0.490 105,000 51,345 0.4890 0.368 0.368 0.399 0.368 0.384 134,147 0.3828 -4.08%
2022-08-19 0 0.490 0.490 0.500 0.455 0.540 73,500 36,165 0.4920 0.384 0.384 0.391 0.356 0.423 93,903 0.3851 6.52%
2022-08-18 0 0.460 0.460 0.550 0.455 0.455 3,000 1,365 0.4550 0.360 0.360 0.430 0.356 0.356 3,833 0.3561 1.10%
2022-08-17 0 0.455 0.455 0.570 0.450 0.450 21,000 9,450 0.4500 0.356 0.356 0.446 0.352 0.352 26,829 0.3522 -1.09%
2022-08-16 0 0.460 0.415 0.500 - - 0 0 - 0.360 0.325 0.391 - - 0 - 0.00%
2022-08-15 0 0.460 0.460 0.560 0.450 0.450 12,000 5,400 0.4500 0.360 0.360 0.438 0.352 0.352 15,331 0.3522 4.55%
2022-08-12 0 0.440 0.440 0.470 0.435 0.495 135,000 63,030 0.4669 0.344 0.344 0.368 0.340 0.387 172,475 0.3654 2.33%
2022-08-11 0 0.430 0.430 0.435 0.430 0.430 3,000 1,290 0.4300 0.337 0.337 0.340 0.337 0.337 3,833 0.3366 1.18%
2022-08-10 0 0.425 0.380 0.430 - - 0 0 - 0.333 0.297 0.337 - - 0 - 0.00%
2022-08-09 0 0.425 0.400 0.430 - - 0 0 - 0.333 0.313 0.337 - - 0 - 0.00%
2022-08-08 0 0.425 0.425 0.430 0.415 0.415 51,000 21,165 0.4150 0.333 0.333 0.337 0.325 0.325 65,157 0.3248 2.41%
2022-08-05 0 0.415 0.415 0.430 0.395 0.405 756,000 300,810 0.3979 0.325 0.325 0.337 0.309 0.317 965,862 0.3114 -4.60%
2022-08-04 0 0.435 0.410 0.455 - - 1,998 774 0.3874 0.340 0.321 0.356 - - 2,553 0.3032 0.00%
2022-08-03 0 0.435 0.410 0.450 0.435 0.435 670,625 295,060 0.4400 0.340 0.321 0.352 0.340 0.340 856,787 0.3444 2.35%
2022-08-02 0 0.425 0.425 0.460 - - 4 1 0.2500 0.333 0.333 0.360 - - 5 0.1957 3.66%
2022-08-01 0 0.410 0.410 0.420 0.400 0.470 648,000 272,145 0.4200 0.321 0.321 0.329 0.313 0.368 827,882 0.3287 -10.87%
2022-07-29 0 0.460 0.460 0.500 0.430 0.430 21,000 9,030 0.4300 0.360 0.360 0.391 0.337 0.337 26,829 0.3366 -1.08%
2022-07-28 0 0.465 0.465 0.500 0.460 0.460 177,000 81,420 0.4600 0.364 0.364 0.391 0.360 0.360 226,134 0.3601 0.00%
2022-07-27 0 0.465 0.460 0.520 0.460 0.465 125,500 57,735 0.4600 0.364 0.360 0.407 0.360 0.364 160,338 0.3601 0.00%
2022-07-26 0 0.465 0.460 0.465 0.465 0.495 447,000 210,555 0.4710 0.364 0.360 0.364 0.364 0.387 571,085 0.3687 0.00%
2022-07-25 0 0.465 0.460 0.500 0.465 0.475 499,000 232,050 0.4650 0.364 0.360 0.391 0.364 0.372 637,520 0.3640 -2.11%
2022-07-22 0 0.475 0.475 0.520 0.460 0.465 21,000 9,690 0.4614 0.372 0.372 0.407 0.360 0.364 26,829 0.3612 -1.04%
2022-07-21 0 0.480 0.460 0.520 - - 0 0 - 0.376 0.360 0.407 - - 0 - 0.00%
2022-07-20 0 0.480 0.480 0.520 - - 0 0 - 0.376 0.376 0.407 - - 0 - 1.05%
2022-07-19 0 0.475 0.475 0.520 - - 0 0 - 0.372 0.372 0.407 - - 0 - 1.06%
2022-07-18 0 0.470 0.470 0.485 0.470 0.475 273,000 128,325 0.4701 0.368 0.368 0.380 0.368 0.372 348,783 0.3679 -3.09%
2022-07-15 0 0.485 0.485 0.520 - - 0 0 - 0.380 0.380 0.407 - - 0 - 1.04%
2022-07-14 0 0.480 0.480 0.520 - - 0 0 - 0.376 0.376 0.407 - - 0 - 1.05%
2022-07-13 0 0.475 0.440 0.475 0.495 0.495 24,250 11,970 0.4936 0.372 0.344 0.372 0.387 0.387 30,982 0.3864 0.00%
2022-07-12 0 0.475 0.465 0.475 - - 0 0 - 0.372 0.364 0.372 - - 0 - -3.06%
2022-07-11 0 0.490 0.490 0.550 0.485 0.485 12,000 5,820 0.4850 0.384 0.384 0.430 0.380 0.380 15,331 0.3796 1.03%
2022-07-08 0 0.485 0.470 0.485 0.490 0.510 92,500 46,785 0.5058 0.380 0.368 0.380 0.384 0.399 118,178 0.3959 -6.73%
2022-07-07 0 0.520 0.520 0.570 0.520 0.520 3,750 1,942 0.5179 0.407 0.407 0.446 0.407 0.407 4,791 0.4053 -3.70%
2022-07-06 0 0.540 0.540 0.560 - - 0 0 - 0.423 0.423 0.438 - - 0 - 3.85%
2022-07-05 0 0.520 0.520 0.570 0.520 0.520 31,500 16,027 0.5088 0.407 0.407 0.446 0.407 0.407 40,244 0.3982 -7.14%
2022-07-04 0 0.560 0.520 0.570 - - 0 0 - 0.438 0.407 0.446 - - 0 - 0.00%
2022-06-30 0 0.560 0.530 0.570 - - 250 127 0.5080 0.438 0.415 0.446 - - 319 0.3976 0.00%
2022-06-29 0 0.560 0.530 0.570 - - 0 0 - 0.438 0.415 0.446 - - 0 - 0.00%
2022-06-28 0 0.560 0.530 0.570 0.570 0.570 12,000 6,840 0.5700 0.438 0.415 0.446 0.446 0.446 15,331 0.4462 0.00%
2022-06-27 0 0.560 0.560 0.570 0.530 0.530 12,000 6,360 0.5300 0.438 0.438 0.446 0.415 0.415 15,331 0.4148 0.00%
2022-06-24 0 0.560 0.530 0.570 0.560 0.560 12,000 6,720 0.5600 0.438 0.415 0.446 0.438 0.438 15,331 0.4383 1.82%
2022-06-23 0 0.550 0.530 0.560 - - 0 0 - 0.430 0.415 0.438 - - 0 - 0.00%
2022-06-22 0 0.550 0.540 0.570 - - 3,000 1,680 0.5600 0.430 0.423 0.446 - - 3,833 0.4383 0.00%
2022-06-21 0 0.550 0.550 0.730 - - 0 0 - 0.430 0.430 0.571 - - 0 - 1.85%
2022-06-20 0 0.540 0.540 0.700 - - 0 0 - 0.423 0.423 0.548 - - 0 - 1.89%
2022-06-17 0 0.560 0.520 0.630 - - 0 0 - 0.415 0.385 0.467 - - 0 - 0.00%
2022-06-16 0 0.560 0.540 0.640 0.560 0.560 3,181 1,779 0.5593 0.415 0.400 0.474 0.415 0.415 4,294 0.4143 -12.50%
2022-06-15 0 0.640 0.580 0.640 - - 0 0 - 0.474 0.430 0.474 - - 0 - 0.00%
2022-06-14 0 0.640 0.550 0.640 0.620 0.640 294,000 187,830 0.6389 0.474 0.407 0.474 0.459 0.474 396,874 0.4733 1.59%
2022-06-13 0 0.630 0.510 0.630 - - 0 0 - 0.467 0.378 0.467 - - 0 - 0.00%
2022-06-10 0 0.630 0.540 0.630 0.620 0.630 78,000 49,170 0.6304 0.467 0.400 0.467 0.459 0.467 105,293 0.4670 5.00%
2022-06-09 0 0.600 0.530 0.620 - - 0 0 - 0.444 0.393 0.459 - - 0 - 0.00%
2022-06-08 0 0.600 0.530 0.600 - - 0 0 - 0.444 0.393 0.444 - - 0 - -1.64%
2022-06-07 0 0.610 0.485 0.610 0.620 0.620 21,000 13,020 0.6200 0.452 0.359 0.452 0.459 0.459 28,348 0.4593 0.00%
2022-06-06 0 0.610 0.570 0.610 0.610 0.610 186,000 113,460 0.6100 0.452 0.422 0.452 0.452 0.452 251,084 0.4519 5.17%
2022-06-02 0 0.580 0.580 0.610 - - 0 0 - 0.430 0.430 0.452 - - 0 - 3.57%
2022-06-01 0 0.560 0.550 0.640 0.560 0.560 123,000 66,660 0.5420 0.415 0.407 0.474 0.415 0.415 166,039 0.4015 1.82%
2022-05-31 0 0.550 0.550 0.560 0.540 0.550 75,000 41,070 0.5476 0.407 0.407 0.415 0.400 0.407 101,243 0.4057 3.77%
2022-05-30 0 0.530 0.520 0.530 0.530 0.530 3,000 1,590 0.5300 0.393 0.385 0.393 0.393 0.393 4,050 0.3926 -1.85%
2022-05-27 0 0.540 0.540 0.560 0.540 0.540 21,000 11,340 0.5400 0.400 0.400 0.415 0.400 0.400 28,348 0.4000 1.89%
2022-05-26 0 0.530 0.470 0.540 - - 0 0 - 0.393 0.348 0.400 - - 0 - 0.00%
2022-05-25 0 0.530 0.490 0.530 0.490 0.530 27,000 14,190 0.5256 0.393 0.363 0.393 0.363 0.393 36,448 0.3893 8.16%
2022-05-24 0 0.490 0.470 0.490 0.465 0.500 744,000 355,200 0.4774 0.363 0.348 0.363 0.344 0.370 1,004,334 0.3537 -2.00%
2022-05-23 0 0.500 0.500 0.540 - - 0 0 - 0.370 0.370 0.400 - - 0 - 1.01%
2022-05-20 0 0.495 0.495 0.540 0.485 0.485 6,000 2,955 0.4925 0.367 0.367 0.400 0.359 0.359 8,099 0.3648 -1.00%
2022-05-19 0 0.500 0.490 0.540 - - 52 23 0.4423 0.370 0.363 0.400 - - 70 0.3277 0.00%
2022-05-18 0 0.500 0.485 0.530 - - 0 0 - 0.370 0.359 0.393 - - 0 - 0.00%
2022-05-17 0 0.500 0.500 0.540 0.495 0.510 48,000 24,060 0.5013 0.370 0.370 0.400 0.367 0.378 64,796 0.3713 -3.85%
2022-05-16 0 0.520 0.510 0.650 - - 0 0 - 0.385 0.378 0.482 - - 0 - 0.00%
2022-05-13 0 0.520 0.520 0.560 0.500 0.500 198,000 100,500 0.5076 0.385 0.385 0.415 0.370 0.370 267,283 0.3760 0.00%
2022-05-12 0 0.520 0.455 0.520 - - 0 0 - 0.385 0.337 0.385 - - 0 - -1.89%
2022-05-11 0 0.530 0.465 0.530 - - 12,000 6,540 0.5450 0.393 0.344 0.393 - - 16,199 0.4037 0.00%
2022-05-10 0 0.530 0.530 0.560 0.495 0.510 144,000 73,410 0.5098 0.393 0.393 0.415 0.367 0.378 194,387 0.3776 -5.36%
2022-05-06 0 0.560 0.495 0.640 - - 0 0 - 0.415 0.367 0.474 - - 0 - 0.00%
2022-05-05 0 0.560 0.560 0.640 - - 0 0 - 0.415 0.415 0.474 - - 0 - 1.82%
2022-05-04 0 0.550 0.550 0.650 0.540 0.540 9,000 4,860 0.5400 0.407 0.407 0.482 0.400 0.400 12,149 0.4000 1.85%
2022-05-03 0 0.540 0.485 0.640 - - 0 0 - 0.400 0.359 0.474 - - 0 - 0.00%
2022-04-29 0 0.540 0.540 0.590 - - 0 0 - 0.400 0.400 0.437 - - 0 - 3.85%
2022-04-28 0 0.520 0.530 0.650 0.495 0.495 81,000 40,095 0.4950 0.385 0.393 0.482 0.367 0.367 109,343 0.3667 1.96%
2022-04-27 0 0.510 0.500 0.520 0.510 0.520 138,000 70,290 0.5093 0.378 0.370 0.385 0.378 0.385 186,288 0.3773 -3.77%
2022-04-26 0 0.530 0.520 0.540 0.530 0.540 39,000 20,760 0.5323 0.393 0.385 0.400 0.393 0.400 52,647 0.3943 -3.64%
2022-04-25 0 0.550 0.550 0.590 - - 0 0 - 0.407 0.407 0.437 - - 0 - 0.00%
2022-04-22 0 0.550 0.550 0.590 0.550 0.550 3,695 2,011 0.5442 0.407 0.407 0.437 0.407 0.407 4,988 0.4032 -6.78%
2022-04-21 0 0.590 0.550 0.590 - - 0 0 - 0.437 0.407 0.437 - - 0 - 0.00%
2022-04-20 0 0.590 0.550 0.610 - - 0 0 - 0.437 0.407 0.452 - - 0 - 0.00%
2022-04-19 0 0.590 0.530 0.590 0.620 0.620 42,000 25,920 0.6171 0.437 0.393 0.437 0.459 0.459 56,696 0.4572 -3.28%
2022-04-14 0 0.610 0.530 0.610 0.600 0.610 27,000 16,280 0.6030 0.452 0.393 0.452 0.444 0.452 36,448 0.4467 8.93%
2022-04-13 0 0.560 0.560 0.580 0.560 0.560 33,000 18,480 0.5600 0.415 0.415 0.430 0.415 0.415 44,547 0.4148 1.82%
2022-04-12 0 0.550 0.550 0.570 0.540 0.540 87,000 48,600 0.5586 0.407 0.407 0.422 0.400 0.400 117,442 0.4138 1.85%
2022-04-11 0 0.540 0.540 0.560 - - 1,000 500 0.5000 0.400 0.400 0.415 - - 1,350 0.3704 1.89%
2022-04-08 0 0.530 0.530 0.550 - - 0 0 - 0.393 0.393 0.407 - - 0 - 0.00%
2022-04-07 0 0.530 0.520 0.560 - - 9,000 5,040 0.5600 0.393 0.385 0.415 - - 12,149 0.4148 0.00%
2022-04-06 0 0.530 0.530 0.560 0.520 0.520 24,000 12,480 0.5200 0.393 0.393 0.415 0.385 0.385 32,398 0.3852 1.92%
2022-04-04 0 0.520 0.520 0.560 - - 16 8 0.5000 0.385 0.385 0.415 - - 22 0.3704 1.96%
2022-04-01 0 0.510 0.510 0.560 0.490 0.520 39,000 19,680 0.5046 0.378 0.378 0.415 0.363 0.385 52,647 0.3738 0.00%
2022-03-31 0 0.510 0.490 0.550 0.480 0.510 36,000 17,670 0.4908 0.378 0.363 0.407 0.356 0.378 48,597 0.3636 0.00%
2022-03-30 0 0.510 0.510 0.550 0.500 0.500 6,000 3,000 0.5000 0.378 0.378 0.407 0.370 0.370 8,099 0.3704 5.15%
2022-03-29 0 0.485 0.485 0.500 0.455 0.485 27,000 12,525 0.4639 0.359 0.359 0.370 0.337 0.359 36,448 0.3436 0.00%
2022-03-28 0 0.485 0.465 0.485 0.490 0.490 7,540 3,640 0.4828 0.359 0.344 0.359 0.363 0.363 10,178 0.3576 2.11%
2022-03-25 0 0.475 0.475 0.495 0.470 0.470 97,500 45,802 0.4698 0.352 0.352 0.367 0.348 0.348 131,616 0.3480 -10.38%
2022-03-24 0 0.530 0.470 0.530 - - 0 0 - 0.393 0.348 0.393 - - 0 - 0.00%
2022-03-23 0 0.530 0.480 0.530 - - 0 0 - 0.393 0.356 0.393 - - 0 - 0.00%
2022-03-22 0 0.530 0.530 0.560 - - 0 0 - 0.393 0.393 0.415 - - 0 - 1.92%
2022-03-21 0 0.520 0.470 0.560 - - 0 0 - 0.385 0.348 0.415 - - 0 - -1.89%
2022-03-18 0 0.530 0.500 0.560 0.520 0.530 9,250 4,865 0.5259 0.393 0.370 0.415 0.385 0.393 12,487 0.3896 6.00%
2022-03-17 0 0.500 0.500 0.520 0.485 0.490 27,000 13,215 0.4894 0.370 0.370 0.385 0.359 0.363 36,448 0.3626 0.00%
2022-03-16 0 0.500 0.500 0.520 - - 0 0 - 0.370 0.370 0.385 - - 0 - 3.09%
2022-03-15 0 0.485 0.485 0.520 0.485 0.485 78,000 37,830 0.4850 0.359 0.359 0.385 0.359 0.359 105,293 0.3593 -4.90%
2022-03-14 0 0.510 0.500 0.530 0.510 0.520 15,000 7,650 0.5100 0.378 0.370 0.393 0.378 0.385 20,249 0.3778 -1.92%
2022-03-11 0 0.520 0.520 0.530 0.520 0.520 135,000 70,200 0.5200 0.385 0.385 0.393 0.385 0.385 182,238 0.3852 -3.70%
2022-03-10 0 0.540 0.540 0.560 0.520 0.520 15,000 7,800 0.5200 0.400 0.400 0.415 0.385 0.385 20,249 0.3852 -1.82%
2022-03-09 0 0.550 0.550 0.560 0.520 0.570 45,000 25,170 0.5593 0.407 0.407 0.415 0.385 0.422 60,746 0.4143 -1.79%
2022-03-08 0 0.560 0.530 0.560 0.570 0.570 3,000 1,710 0.5700 0.415 0.393 0.415 0.422 0.422 4,050 0.4222 0.00%
2022-03-07 0 0.560 0.540 0.570 0.500 0.560 315,000 165,210 0.5245 0.415 0.400 0.422 0.370 0.415 425,222 0.3885 -6.67%
2022-03-04 0 0.600 0.520 0.600 - - 0 0 - 0.444 0.385 0.444 - - 0 - -1.64%
2022-03-03 0 0.610 0.520 0.650 - - 0 0 - 0.452 0.385 0.482 - - 0 - 0.00%
2022-03-02 0 0.610 0.520 0.650 - - 0 0 - 0.452 0.385 0.482 - - 0 - 0.00%
2022-03-01 0 0.610 0.610 0.650 - - 0 0 - 0.452 0.452 0.482 - - 0 - 1.67%
2022-02-28 0 0.600 0.520 0.600 0.590 0.600 24,000 14,220 0.5925 0.444 0.385 0.444 0.437 0.444 32,398 0.4389 1.69%
2022-02-25 0 0.590 - 0.590 - - 0 0 - 0.437 - 0.437 - - 0 - 0.00%
2022-02-24 0 0.590 0.540 0.590 - - 0 0 - 0.437 0.400 0.437 - - 0 - 0.00%
2022-02-23 0 0.590 0.500 0.590 - - 0 0 - 0.437 0.370 0.437 - - 0 - -1.67%
2022-02-22 0 0.600 0.540 0.600 0.600 0.600 12,000 7,200 0.6000 0.444 0.400 0.444 0.444 0.444 16,199 0.4445 5.26%
2022-02-21 0 0.570 0.560 0.590 0.560 0.600 33,000 19,680 0.5964 0.422 0.415 0.437 0.415 0.444 44,547 0.4418 -8.06%
2022-02-18 0 0.620 0.620 0.640 - - 1,000 580 0.5800 0.459 0.459 0.474 - - 1,350 0.4297 3.33%
2022-02-17 0 0.600 0.560 0.650 - - 0 0 - 0.444 0.415 0.482 - - 0 - 0.00%
2022-02-16 0 0.600 0.560 0.650 - - 0 0 - 0.444 0.415 0.482 - - 0 - 0.00%
2022-02-15 0 0.600 0.560 0.640 - - 0 0 - 0.444 0.415 0.474 - - 0 - 0.00%
2022-02-14 0 0.600 0.570 0.650 0.600 0.640 82,500 53,040 0.6429 0.444 0.422 0.482 0.444 0.474 111,368 0.4763 -3.23%
2022-02-11 0 0.620 0.610 0.620 - - 24,500 15,170 0.6192 0.459 0.452 0.459 - - 33,073 0.4587 -3.12%
2022-02-10 0 0.640 0.620 0.640 0.640 0.640 15,000 9,540 0.6360 0.474 0.459 0.474 0.474 0.474 20,249 0.4711 0.00%
2022-02-09 0 0.640 0.620 0.640 0.650 0.650 9,250 5,997 0.6483 0.474 0.459 0.474 0.482 0.482 12,487 0.4803 3.23%
2022-02-08 0 0.620 0.620 0.650 - - 51,000 33,150 0.6500 0.459 0.459 0.482 - - 68,846 0.4815 0.00%
2022-02-07 0 0.620 0.620 0.650 - - 750 427 0.5693 0.459 0.459 0.482 - - 1,012 0.4218 1.64%
2022-02-04 0 0.610 0.610 0.650 - - 0 0 - 0.452 0.452 0.482 - - 0 - 3.39%
2022-01-31 0 0.590 0.590 0.630 - - 0 0 - 0.437 0.437 0.467 - - 0 - 3.51%
2022-01-28 0 0.570 0.570 0.650 0.560 0.560 12,000 6,720 0.5600 0.422 0.422 0.482 0.415 0.415 16,199 0.4148 -3.39%
2022-01-27 0 0.590 0.590 0.630 - - 0 0 - 0.437 0.437 0.467 - - 0 - 1.72%
2022-01-26 0 0.580 0.580 0.640 0.580 0.590 17,500 10,595 0.6054 0.430 0.430 0.474 0.430 0.437 23,623 0.4485 -9.38%
2022-01-25 0 0.640 0.560 0.650 - - 0 0 - 0.474 0.415 0.482 - - 0 - 0.00%
2022-01-24 0 0.640 0.560 0.650 - - 27,000 17,550 0.6500 0.474 0.415 0.482 - - 36,448 0.4815 0.00%
2022-01-21 0 0.640 0.560 0.650 - - 0 0 - 0.474 0.415 0.482 - - 0 - 0.00%
2022-01-20 0 0.640 0.570 0.650 0.640 0.640 24,000 15,360 0.6400 0.474 0.422 0.482 0.474 0.474 32,398 0.4741 1.59%
2022-01-19 0 0.630 0.560 0.640 0.630 0.640 66,000 42,210 0.6395 0.467 0.415 0.474 0.467 0.474 89,094 0.4738 -1.56%
2022-01-18 0 0.640 0.570 0.640 - - 521 276 0.5298 0.474 0.422 0.474 - - 703 0.3924 0.00%
2022-01-17 0 0.640 0.610 0.640 0.500 0.640 441,000 250,710 0.5685 0.474 0.452 0.474 0.370 0.474 595,311 0.4211 1.59%
2022-01-14 0 0.630 0.630 0.650 - - 0 0 - 0.467 0.467 0.482 - - 0 - 1.61%
2022-01-13 0 0.620 0.620 0.650 - - 0 0 - 0.459 0.459 0.482 - - 0 - 1.64%
2022-01-12 0 0.610 0.610 0.650 0.590 0.610 63,911 38,571 0.6035 0.452 0.452 0.482 0.437 0.452 86,274 0.4471 -3.17%
2022-01-11 0 0.630 0.610 0.660 0.630 0.630 5,606 3,479 0.6206 0.467 0.452 0.489 0.467 0.467 7,568 0.4597 -5.97%
2022-01-10 0 0.670 0.630 0.670 0.670 0.670 37,000 25,260 0.6827 0.496 0.467 0.496 0.496 0.496 49,947 0.5057 3.08%
2022-01-07 0 0.650 0.630 0.690 - - 0 0 - 0.482 0.467 0.511 - - 0 - 0.00%
2022-01-06 0 0.650 0.650 0.690 - - 0 0 - 0.482 0.482 0.511 - - 0 - 1.56%
2022-01-05 0 0.640 0.630 0.690 0.640 0.650 915,000 587,610 0.6422 0.474 0.467 0.511 0.474 0.482 1,235,169 0.4757 -1.54%
2022-01-04 0 0.650 0.630 0.670 - - 0 0 - 0.482 0.467 0.496 - - 0 - 0.00%
2022-01-03 0 0.650 0.640 0.690 0.630 0.670 36,000 23,340 0.6483 0.482 0.474 0.511 0.467 0.496 48,597 0.4803 -5.80%
2021-12-31 0 0.690 0.630 0.690 0.680 0.690 108,173 74,592 0.6896 0.511 0.467 0.511 0.504 0.511 146,024 0.5108 2.99%
2021-12-30 0 0.670 0.620 0.670 0.690 0.690 12,000 8,280 0.6900 0.496 0.459 0.496 0.511 0.511 16,199 0.5111 -1.47%
2021-12-29 0 0.680 0.620 0.680 - - 0 0 - 0.504 0.459 0.504 - - 0 - 0.00%
2021-12-28 0 0.680 0.620 0.680 - - 0 0 - 0.504 0.459 0.504 - - 0 - 0.00%
2021-12-24 0 0.680 0.620 0.680 - - 0 0 - 0.504 0.459 0.504 - - 0 - 0.00%
2021-12-23 0 0.680 0.620 0.680 0.680 0.680 17,500 11,650 0.6657 0.504 0.459 0.504 0.504 0.504 23,623 0.4932 0.00%
2021-12-22 0 0.680 0.650 0.680 - - 0 0 - 0.504 0.482 0.504 - - 0 - 0.00%
2021-12-21 0 0.680 0.630 0.680 - - 500 300 0.6000 0.504 0.467 0.504 - - 675 0.4445 0.00%
2021-12-20 0 0.680 0.620 0.680 - - 0 0 - 0.504 0.459 0.504 - - 0 - 0.00%
2021-12-17 0 0.680 0.620 0.690 - - 0 0 - 0.504 0.459 0.511 - - 0 - 0.00%
2021-12-16 0 0.680 0.630 0.680 0.640 0.680 20,085 13,329 0.6636 0.504 0.467 0.504 0.474 0.504 27,113 0.4916 3.03%
2021-12-15 0 0.660 0.620 0.690 - - 0 0 - 0.489 0.459 0.511 - - 0 - 0.00%
2021-12-14 0 0.660 0.620 0.690 0.650 0.660 21,000 13,800 0.6571 0.489 0.459 0.511 0.482 0.489 28,348 0.4868 4.76%
2021-12-13 0 0.630 0.630 0.650 - - 153 87 0.5686 0.467 0.467 0.482 - - 207 0.4212 1.61%
2021-12-10 0 0.620 0.620 0.650 0.620 0.650 39,000 24,630 0.6315 0.459 0.459 0.482 0.459 0.482 52,647 0.4678 -3.12%
2021-12-09 0 0.640 0.620 0.690 - - 0 0 - 0.474 0.459 0.511 - - 0 - 0.00%
2021-12-08 0 0.640 0.620 0.690 0.640 0.640 3,000 1,920 0.6400 0.474 0.459 0.511 0.474 0.474 4,050 0.4741 -5.88%
2021-12-07 0 0.680 0.620 0.680 - - 0 0 - 0.504 0.459 0.504 - - 0 - -1.45%
2021-12-06 0 0.690 0.620 0.690 - - 0 0 - 0.511 0.459 0.511 - - 0 - 0.00%
2021-12-03 0 0.690 0.620 0.690 0.690 0.690 24,000 16,560 0.6900 0.511 0.459 0.511 0.511 0.511 32,398 0.5111 0.00%
2021-12-02 0 0.690 0.620 0.690 - - 36,000 25,200 0.7000 0.511 0.459 0.511 - - 48,597 0.5186 0.00%
2021-12-01 0 0.690 0.630 0.690 0.690 0.690 36,000 24,990 0.6942 0.511 0.467 0.511 0.511 0.511 48,597 0.5142 0.00%
2021-11-30 0 0.690 0.620 0.690 - - 0 0 - 0.511 0.459 0.511 - - 0 - 0.00%
2021-11-29 0 0.690 0.620 0.690 0.690 0.690 57,000 39,600 0.6947 0.511 0.459 0.511 0.511 0.511 76,945 0.5147 0.00%
2021-11-26 0 0.690 0.610 0.690 0.620 0.700 12,000 8,100 0.6750 0.511 0.452 0.511 0.459 0.519 16,199 0.5000 7.81%
2021-11-25 0 0.640 0.620 0.640 - - 4,000 2,260 0.5650 0.474 0.459 0.474 - - 5,400 0.4185 -4.48%
2021-11-24 0 0.670 0.610 0.690 0.680 0.680 12,000 8,160 0.6800 0.496 0.452 0.511 0.504 0.504 16,199 0.5037 9.84%
2021-11-23 0 0.610 0.610 0.670 0.610 0.610 14,750 8,722 0.5913 0.452 0.452 0.496 0.452 0.452 19,911 0.4380 -4.69%
2021-11-22 0 0.640 0.610 0.650 0.600 0.650 33,000 20,160 0.6109 0.474 0.452 0.482 0.444 0.482 44,547 0.4526 -1.54%
2021-11-19 0 0.650 0.610 0.650 0.640 0.650 156,000 99,990 0.6410 0.482 0.452 0.482 0.474 0.482 210,586 0.4748 0.00%
2021-11-18 0 0.650 0.610 0.650 0.660 0.660 3,000 1,980 0.6600 0.482 0.452 0.482 0.489 0.489 4,050 0.4889 4.84%
2021-11-17 0 0.620 0.610 0.660 0.620 0.620 30,000 18,600 0.6200 0.459 0.452 0.489 0.459 0.459 40,497 0.4593 -3.12%
2021-11-16 0 0.640 0.620 0.690 0.640 0.640 21,500 13,735 0.6388 0.474 0.459 0.511 0.474 0.474 29,023 0.4732 -3.03%
2021-11-15 0 0.660 0.620 0.690 - - 0 0 - 0.489 0.459 0.511 - - 0 - 0.00%
2021-11-12 0 0.660 0.650 0.680 0.620 0.660 47,750 30,990 0.6490 0.489 0.482 0.504 0.459 0.489 64,458 0.4808 -2.94%
2021-11-11 0 0.680 0.660 0.680 0.590 0.750 2,242,250 1,426,845 0.6363 0.504 0.489 0.504 0.437 0.556 3,026,840 0.4714 17.24%
2021-11-10 0 0.580 0.560 0.590 0.560 0.580 276,000 157,920 0.5722 0.430 0.415 0.437 0.415 0.430 372,576 0.4239 3.57%
2021-11-09 0 0.560 0.560 0.590 0.560 0.560 26,500 15,445 0.5828 0.415 0.415 0.437 0.415 0.415 35,773 0.4318 -3.45%
2021-11-08 0 0.580 0.550 0.590 0.580 0.580 60,000 34,230 0.5705 0.430 0.407 0.437 0.430 0.430 80,995 0.4226 3.57%
2021-11-05 0 0.560 0.560 0.580 0.550 0.550 3,000 1,650 0.5500 0.415 0.415 0.430 0.407 0.407 4,050 0.4074 -3.45%
2021-11-04 0 0.580 0.560 0.590 - - 0 0 - 0.430 0.415 0.437 - - 0 - 0.00%
2021-11-03 0 0.580 0.570 0.590 - - 0 0 - 0.430 0.422 0.437 - - 0 - 0.00%
2021-11-02 0 0.580 0.550 0.590 - - 30,550 17,980 0.5885 0.430 0.407 0.437 - - 41,240 0.4360 0.00%
2021-11-01 0 0.580 0.560 0.580 0.560 0.580 93,000 53,580 0.5761 0.430 0.415 0.430 0.415 0.430 125,542 0.4268 1.75%
2021-10-29 0 0.570 0.570 0.580 0.560 0.560 5,500 3,030 0.5509 0.422 0.422 0.430 0.415 0.415 7,425 0.4081 -1.72%
2021-10-28 0 0.580 0.560 0.590 - - 348 187 0.5374 0.430 0.415 0.437 - - 470 0.3981 0.00%
2021-10-27 0 0.580 0.560 0.590 - - 0 0 - 0.430 0.415 0.437 - - 0 - 0.00%
2021-10-26 0 0.580 0.560 0.590 - - 21,000 12,390 0.5900 0.430 0.415 0.437 - - 28,348 0.4371 0.00%
2021-10-25 0 0.580 0.560 0.590 0.580 0.580 48,750 28,192 0.5783 0.430 0.415 0.437 0.430 0.430 65,808 0.4284 1.75%
2021-10-22 0 0.570 0.550 0.590 0.570 0.570 30,000 17,100 0.5700 0.422 0.407 0.437 0.422 0.422 40,497 0.4222 1.79%
2021-10-21 0 0.560 0.550 0.580 0.550 0.570 102,000 57,090 0.5597 0.415 0.407 0.430 0.407 0.422 137,691 0.4146 0.00%
2021-10-20 0 0.560 0.560 0.590 0.540 0.670 1,239,000 744,990 0.6013 0.415 0.415 0.437 0.400 0.496 1,672,541 0.4454 0.00%
2021-10-19 0 0.560 0.540 0.570 0.530 0.570 198,000 107,370 0.5423 0.415 0.400 0.422 0.393 0.422 267,283 0.4017 -3.45%
2021-10-18 0 0.580 0.560 0.590 0.580 0.580 15,000 8,700 0.5800 0.430 0.415 0.437 0.430 0.430 20,249 0.4297 1.75%
2021-10-15 0 0.570 0.570 0.580 0.570 0.580 96,000 55,260 0.5756 0.422 0.422 0.430 0.422 0.430 129,592 0.4264 -1.72%
2021-10-12 0 0.580 0.580 0.590 0.580 0.580 12,000 6,960 0.5800 0.430 0.430 0.437 0.430 0.430 16,199 0.4297 0.00%
2021-10-11 0 0.580 0.570 0.590 - - 3,015 1,777 0.5894 0.430 0.422 0.437 - - 4,070 0.4366 0.00%
2021-10-08 0 0.580 0.560 0.580 0.580 0.590 135,000 79,050 0.5856 0.430 0.415 0.430 0.430 0.437 182,238 0.4338 1.75%
2021-10-07 0 0.570 0.560 0.590 0.570 0.570 153,000 87,210 0.5700 0.422 0.415 0.437 0.422 0.422 206,537 0.4222 0.00%
2021-10-06 0 0.570 0.570 0.590 - - 0 0 - 0.422 0.422 0.437 - - 0 - 0.00%
2021-10-05 0 0.570 0.570 0.590 0.570 0.590 387,000 222,690 0.5754 0.422 0.422 0.437 0.422 0.437 522,416 0.4263 -3.39%
2021-10-04 0 0.590 0.570 0.590 0.590 0.590 42,000 25,110 0.5979 0.437 0.422 0.437 0.437 0.437 56,696 0.4429 0.00%
2021-09-30 0 0.590 0.570 0.590 0.600 0.600 21,000 12,600 0.6000 0.437 0.422 0.437 0.444 0.444 28,348 0.4445 -1.67%
2021-09-29 0 0.600 0.560 0.600 0.560 0.600 96,000 56,670 0.5903 0.444 0.415 0.444 0.415 0.444 129,592 0.4373 1.69%
2021-09-28 0 0.590 0.550 0.590 - - 0 0 - 0.437 0.407 0.437 - - 0 - 0.00%
2021-09-27 0 0.590 0.560 0.590 0.580 0.590 87,000 50,940 0.5855 0.437 0.415 0.437 0.430 0.437 117,442 0.4337 1.72%
2021-09-24 0 0.580 0.560 0.580 - - 48,000 28,800 0.6000 0.430 0.415 0.430 - - 64,796 0.4445 -1.69%
2021-09-23 0 0.590 0.570 0.590 0.570 0.590 39,000 22,590 0.5792 0.437 0.422 0.437 0.422 0.437 52,647 0.4291 9.26%
2021-09-21 0 0.540 0.530 0.580 0.540 0.550 36,118 19,557 0.5415 0.400 0.393 0.430 0.400 0.407 48,756 0.4011 -6.90%
2021-09-20 0 0.580 0.560 0.580 0.530 0.580 27,000 14,550 0.5389 0.430 0.415 0.430 0.393 0.430 36,448 0.3992 0.00%
2021-09-17 0 0.580 0.560 0.590 - - 21,000 12,390 0.5900 0.430 0.415 0.437 - - 28,348 0.4371 0.00%
2021-09-16 0 0.580 0.550 0.600 - - 0 0 - 0.430 0.407 0.444 - - 0 - 0.00%
2021-09-15 0 0.580 0.550 0.590 - - 30,000 17,700 0.5900 0.430 0.407 0.437 - - 40,497 0.4371 0.00%
2021-09-14 0 0.580 0.580 0.600 0.570 0.600 65,250 38,790 0.5945 0.430 0.430 0.444 0.422 0.444 88,082 0.4404 -1.69%
2021-09-13 0 0.590 0.550 0.590 - - 67,500 40,380 0.5982 0.437 0.407 0.437 - - 91,119 0.4432 0.00%
2021-09-10 0 0.590 0.560 0.590 0.590 0.590 12,000 7,080 0.5900 0.437 0.415 0.437 0.437 0.437 16,199 0.4371 1.72%
2021-09-09 0 0.580 0.560 0.580 - - 0 0 - 0.430 0.415 0.430 - - 0 - 0.00%
2021-09-08 0 0.580 0.550 - - - 0 0 - 0.430 0.407 - - - 0 - -0.00%
2021-09-07 0 0.600 0.560 0.600 0.600 0.600 36,000 21,600 0.6000 0.430 0.401 0.430 0.430 0.430 50,273 0.4297 1.69%
2021-09-06 0 0.590 0.550 0.600 - - 0 0 - 0.422 0.394 0.430 - - 0 - 0.00%
2021-09-03 0 0.590 0.550 0.600 - - 18,000 10,800 0.6000 0.422 0.394 0.430 - - 25,136 0.4297 0.00%
2021-09-02 0 0.590 0.550 0.600 - - 50 25 0.5000 0.422 0.394 0.430 - - 70 0.3580 0.00%
2021-09-01 0 0.590 0.550 0.610 0.590 0.590 80,085 48,604 0.6069 0.422 0.394 0.437 0.422 0.422 111,836 0.4346 -1.67%
2021-08-31 0 0.600 0.550 0.620 - - 0 0 - 0.430 0.394 0.444 - - 0 - 0.00%
2021-08-30 0 0.600 0.560 0.620 0.600 0.600 66,500 39,865 0.5995 0.430 0.401 0.444 0.430 0.430 92,865 0.4293 -1.64%
2021-08-27 0 0.610 0.550 0.610 0.620 0.620 81,000 47,220 0.5830 0.437 0.394 0.437 0.444 0.444 113,113 0.4175 7.02%
2021-08-26 0 0.570 0.540 0.580 0.570 0.570 145,250 83,857 0.5773 0.408 0.387 0.415 0.408 0.408 202,836 0.4134 0.00%
2021-08-25 0 0.570 0.550 0.580 0.570 0.570 96,000 54,720 0.5700 0.408 0.394 0.415 0.408 0.408 134,060 0.4082 1.79%
2021-08-24 0 0.560 0.540 0.560 0.580 0.580 9,000 5,220 0.5800 0.401 0.387 0.401 0.415 0.415 12,568 0.4153 0.00%
2021-08-23 0 0.560 0.560 0.580 0.550 0.560 63,000 34,410 0.5462 0.401 0.401 0.415 0.394 0.401 87,977 0.3911 3.70%
2021-08-20 0 0.540 0.530 0.560 0.540 0.550 96,000 53,460 0.5569 0.387 0.380 0.401 0.387 0.394 134,060 0.3988 -1.82%
2021-08-19 0 0.550 0.550 0.580 0.550 0.570 111,000 62,640 0.5643 0.394 0.394 0.415 0.394 0.408 155,007 0.4041 0.00%
2021-08-18 0 0.550 0.550 0.560 - - 0 0 - 0.394 0.394 0.401 - - 0 - 1.85%
2021-08-17 0 0.540 0.540 0.570 - - 0 0 - 0.387 0.387 0.408 - - 0 - 0.00%
2021-08-16 0 0.540 0.540 0.570 0.540 0.580 9,000 5,100 0.5667 0.387 0.387 0.408 0.387 0.415 12,568 0.4058 -3.57%
2021-08-13 0 0.560 0.540 0.580 0.540 0.560 18,000 9,900 0.5500 0.401 0.387 0.415 0.387 0.401 25,136 0.3939 -5.08%
2021-08-12 0 0.590 0.540 0.590 - - 0 0 - 0.422 0.387 0.422 - - 0 - -1.67%
2021-08-11 0 0.600 0.550 0.600 0.590 0.600 21,000 12,510 0.5957 0.430 0.394 0.430 0.422 0.430 29,326 0.4266 7.14%
2021-08-10 0 0.560 0.560 0.600 0.530 0.560 6,000 3,270 0.5450 0.401 0.401 0.430 0.380 0.401 8,379 0.3903 1.82%
2021-08-09 0 0.550 0.550 0.590 0.540 0.540 3,750 2,002 0.5339 0.394 0.394 0.422 0.387 0.387 5,237 0.3823 -6.78%
2021-08-06 0 0.590 0.570 0.600 - - 1,750 892 0.5097 0.422 0.408 0.430 - - 2,444 0.3650 0.00%
2021-08-05 0 0.590 0.540 0.600 - - 0 0 - 0.422 0.387 0.430 - - 0 - 0.00%
2021-08-04 0 0.590 0.560 0.600 0.550 0.590 30,250 17,712 0.5855 0.422 0.401 0.430 0.394 0.422 42,243 0.4193 9.26%
2021-08-03 0 0.540 0.530 0.540 - - 0 0 - 0.387 0.380 0.387 - - 0 - 0.00%
2021-08-02 0 0.540 0.540 0.550 - - 0 0 - 0.387 0.387 0.394 - - 0 - 0.00%
2021-07-30 0 0.540 0.530 0.540 0.540 0.540 21,000 11,340 0.5400 0.387 0.380 0.387 0.387 0.387 29,326 0.3867 0.00%
2021-07-29 0 0.540 0.540 0.550 0.530 0.530 3,000 1,590 0.5300 0.387 0.387 0.394 0.380 0.380 4,189 0.3795 -1.82%
2021-07-28 0 0.550 0.550 0.600 - - 15,000 8,100 0.5400 0.394 0.394 0.430 - - 20,947 0.3867 0.00%
2021-07-27 0 0.550 0.530 0.610 - - 0 0 - 0.394 0.380 0.437 - - 0 - 0.00%
2021-07-26 0 0.550 0.540 0.600 0.550 0.550 6,250 3,425 0.5480 0.394 0.387 0.430 0.394 0.394 8,728 0.3924 -5.17%
2021-07-23 0 0.580 0.580 0.600 0.580 0.600 92,021 53,991 0.5867 0.415 0.415 0.430 0.415 0.430 128,504 0.4202 5.45%
2021-07-22 0 0.550 0.550 0.580 - - 0 0 - 0.394 0.394 0.415 - - 0 - 0.00%
2021-07-21 0 0.550 0.550 0.580 0.550 0.550 63,000 34,650 0.5500 0.394 0.394 0.415 0.394 0.394 87,977 0.3939 1.85%
2021-07-20 0 0.540 0.520 0.550 - - 0 0 - 0.387 0.372 0.394 - - 0 - 0.00%
2021-07-19 0 0.540 0.530 0.550 0.540 0.540 6,694 3,593 0.5367 0.387 0.380 0.394 0.387 0.387 9,348 0.3844 0.00%
2021-07-16 0 0.540 0.530 0.550 - - 2,355 1,177 0.4998 0.387 0.380 0.394 - - 3,289 0.3579 0.00%
2021-07-15 0 0.540 0.530 0.550 - - 0 0 - 0.387 0.380 0.394 - - 0 - 0.00%
2021-07-14 0 0.540 0.530 0.550 0.530 0.540 900,000 485,970 0.5400 0.387 0.380 0.394 0.380 0.387 1,256,814 0.3867 -1.82%
2021-07-13 0 0.550 0.550 0.560 - - 0 0 - 0.394 0.394 0.401 - - 0 - 1.85%
2021-07-12 0 0.540 0.540 0.580 0.540 0.540 180,000 97,200 0.5400 0.387 0.387 0.415 0.387 0.387 251,363 0.3867 0.00%
2021-07-09 0 0.540 0.540 0.580 0.530 0.600 38,500 21,890 0.5686 0.387 0.387 0.415 0.380 0.430 53,764 0.4072 1.89%
2021-07-08 0 0.530 0.520 0.540 0.520 0.550 64,250 34,740 0.5407 0.380 0.372 0.387 0.372 0.394 89,723 0.3872 -1.85%
2021-07-07 0 0.540 0.530 0.550 0.540 0.540 180,000 97,200 0.5400 0.387 0.380 0.394 0.387 0.387 251,363 0.3867 -1.82%
2021-07-06 0 0.550 0.530 0.570 0.550 0.550 27,000 14,790 0.5478 0.394 0.380 0.408 0.394 0.394 37,704 0.3923 1.85%
2021-07-05 0 0.540 0.530 0.590 0.540 0.540 1,800,000 972,000 0.5400 0.387 0.380 0.422 0.387 0.387 2,513,629 0.3867 1.89%
2021-07-02 0 0.530 0.520 0.540 0.530 0.530 363,750 192,757 0.5299 0.380 0.372 0.387 0.380 0.380 507,963 0.3795 -1.85%
2021-06-30 0 0.540 0.520 0.540 - - 0 0 - 0.387 0.372 0.387 - - 0 - 0.00%
2021-06-29 0 0.540 0.540 0.560 0.540 0.540 55,250 29,797 0.5393 0.387 0.387 0.401 0.387 0.387 77,154 0.3862 0.00%
2021-06-28 0 0.540 0.520 0.540 0.540 0.540 6,000 3,240 0.5400 0.387 0.372 0.387 0.387 0.387 8,379 0.3867 1.89%
2021-06-25 0 0.530 0.530 0.540 0.520 0.520 6,000 3,120 0.5200 0.380 0.380 0.387 0.372 0.372 8,379 0.3724 -3.64%
2021-06-24 0 0.550 0.520 0.550 0.550 0.550 24,000 13,200 0.5500 0.394 0.372 0.394 0.394 0.394 33,515 0.3939 1.85%
2021-06-23 0 0.540 0.520 0.540 0.530 0.540 57,750 30,615 0.5301 0.387 0.372 0.387 0.380 0.387 80,646 0.3796 1.89%
2021-06-22 0 0.530 0.520 0.530 0.520 0.530 210,000 111,270 0.5299 0.380 0.372 0.380 0.372 0.380 293,257 0.3794 -1.85%
2021-06-21 0 0.540 0.530 0.540 0.540 0.540 123,000 66,420 0.5400 0.387 0.380 0.387 0.387 0.387 171,765 0.3867 1.89%
2021-06-18 0 0.530 0.520 0.540 - - 0 0 - 0.380 0.372 0.387 - - 0 - 0.00%
2021-06-17 0 0.530 0.530 0.540 - - 0 0 - 0.380 0.380 0.387 - - 0 - 0.00%
2021-06-16 0 0.530 0.530 0.540 0.530 0.530 357,000 189,210 0.5300 0.380 0.380 0.387 0.380 0.380 498,536 0.3795 0.00%
2021-06-15 0 0.530 0.530 0.540 0.520 0.550 209,250 110,925 0.5301 0.380 0.380 0.387 0.372 0.394 292,209 0.3796 -1.85%
2021-06-11 0 0.540 0.530 0.540 0.540 0.540 12,250 6,602 0.5389 0.387 0.380 0.387 0.387 0.387 17,107 0.3859 0.00%
2021-06-10 0 0.540 0.520 0.540 - - 0 0 - 0.387 0.372 0.387 - - 0 - 0.00%
2021-06-09 0 0.540 0.520 0.540 0.510 0.540 90,296 46,331 0.5131 0.387 0.372 0.387 0.365 0.387 126,095 0.3674 -1.82%
2021-06-08 0 0.550 0.530 0.560 - - 0 0 - 0.394 0.380 0.401 - - 0 - 0.00%
2021-06-07 0 0.550 0.520 0.550 0.540 0.560 60,000 33,000 0.5500 0.394 0.372 0.394 0.387 0.401 83,788 0.3939 1.85%
2021-06-04 0 0.540 0.520 0.540 - - 0 0 - 0.387 0.372 0.387 - - 0 - 0.00%
2021-06-03 0 0.540 0.540 0.550 0.520 0.520 4,250 2,235 0.5259 0.387 0.387 0.394 0.372 0.372 5,935 0.3766 -5.26%
2021-06-02 0 0.570 0.520 0.570 0.570 0.570 24,000 13,680 0.5700 0.408 0.372 0.408 0.408 0.408 33,515 0.4082 1.79%
2021-06-01 0 0.560 0.530 0.560 0.560 0.600 111,000 62,280 0.5611 0.401 0.380 0.401 0.401 0.430 155,007 0.4018 1.82%
2021-05-31 0 0.550 0.530 0.560 0.540 0.550 213,000 117,120 0.5499 0.394 0.380 0.401 0.387 0.394 297,446 0.3938 1.85%
2021-05-28 0 0.540 0.540 0.590 0.510 0.520 30,750 15,697 0.5105 0.387 0.387 0.422 0.365 0.372 42,941 0.3655 1.89%
2021-05-27 0 0.530 0.530 0.540 0.530 0.540 342,000 181,290 0.5301 0.380 0.380 0.387 0.380 0.387 477,589 0.3796 -1.85%
2021-05-26 0 0.540 0.520 0.540 0.540 0.550 225,063 121,771 0.5411 0.387 0.372 0.387 0.387 0.394 314,292 0.3874 0.00%
2021-05-25 0 0.540 0.530 0.540 0.540 0.540 12,000 6,480 0.5400 0.387 0.380 0.387 0.387 0.387 16,758 0.3867 1.89%
2021-05-24 0 0.530 0.530 0.540 0.530 0.530 4,500 2,340 0.5200 0.380 0.380 0.387 0.380 0.380 6,284 0.3724 0.00%
2021-05-21 0 0.530 0.520 0.540 0.520 0.530 13,250 6,870 0.5185 0.380 0.372 0.387 0.372 0.380 18,503 0.3713 1.92%
2021-05-20 0 0.520 0.520 0.530 0.520 0.540 155,750 83,887 0.5386 0.372 0.372 0.380 0.372 0.387 217,499 0.3857 -1.89%
2021-05-18 0 0.530 0.530 0.550 0.530 0.530 3,000 1,590 0.5300 0.380 0.380 0.394 0.380 0.380 4,189 0.3795 0.00%
2021-05-17 0 0.530 0.530 0.550 0.530 0.550 42,750 23,235 0.5435 0.380 0.380 0.394 0.380 0.394 59,699 0.3892 -3.64%
2021-05-14 0 0.550 0.530 0.550 0.530 0.550 33,000 18,090 0.5482 0.394 0.380 0.394 0.380 0.394 46,083 0.3926 3.77%
2021-05-13 0 0.560 0.540 0.560 0.560 0.570 30,000 17,010 0.5670 0.380 0.366 0.380 0.380 0.386 44,265 0.3843 0.00%
2021-05-12 0 0.560 0.540 0.580 - - 2,542 1,296 0.5098 0.380 0.366 0.393 - - 3,751 0.3455 0.00%
2021-05-11 0 0.560 0.540 0.580 0.540 0.560 39,500 21,810 0.5522 0.380 0.366 0.393 0.366 0.380 58,282 0.3742 -1.75%
2021-05-10 0 0.570 0.530 0.570 0.570 0.580 195,000 111,720 0.5729 0.386 0.359 0.386 0.386 0.393 287,724 0.3883 0.00%
2021-05-07 0 0.570 0.530 0.570 0.570 0.570 24,000 13,680 0.5700 0.386 0.359 0.386 0.386 0.386 35,412 0.3863 1.79%
2021-05-06 0 0.560 0.540 0.580 0.560 0.560 18,000 10,080 0.5600 0.380 0.366 0.393 0.380 0.380 26,559 0.3795 7.69%
2021-05-05 0 0.520 0.520 0.560 - - 3,000 1,530 0.5100 0.352 0.352 0.380 - - 4,427 0.3456 0.00%
2021-05-04 0 0.520 0.480 0.520 - - 0 0 - 0.352 0.325 0.352 - - 0 - -1.89%
2021-05-03 0 0.530 0.530 0.560 0.520 0.520 5,750 2,935 0.5104 0.359 0.359 0.380 0.352 0.352 8,484 0.3459 -3.64%
2021-04-30 0 0.550 0.530 0.550 0.560 0.560 141,000 78,960 0.5600 0.373 0.359 0.373 0.380 0.380 208,046 0.3795 0.00%
2021-04-29 0 0.550 0.520 0.550 0.550 0.550 51,000 28,050 0.5500 0.373 0.352 0.373 0.373 0.373 75,251 0.3728 0.00%
2021-04-28 0 0.550 0.520 0.550 0.550 0.580 57,000 31,440 0.5516 0.373 0.352 0.373 0.373 0.393 84,104 0.3738 1.85%
2021-04-27 0 0.540 0.540 0.550 0.520 0.520 9,000 4,620 0.5133 0.366 0.366 0.373 0.352 0.352 13,280 0.3479 -3.57%
2021-04-26 0 0.560 0.520 0.560 0.570 0.570 21,000 11,970 0.5700 0.380 0.352 0.380 0.386 0.386 30,986 0.3863 7.69%
2021-04-23 0 0.520 0.520 0.590 0.520 0.520 24,000 12,480 0.5200 0.352 0.352 0.400 0.352 0.352 35,412 0.3524 -3.70%
2021-04-22 0 0.540 0.510 0.590 - - 0 0 - 0.366 0.346 0.400 - - 0 - 0.00%
2021-04-21 0 0.540 0.530 0.540 0.510 0.560 628,000 323,880 0.5157 0.366 0.359 0.366 0.346 0.380 926,617 0.3495 0.00%
2021-04-20 0 0.540 0.520 0.540 - - 0 0 - 0.366 0.352 0.366 - - 0 - -1.82%
2021-04-19 0 0.550 0.500 0.580 - - 0 0 - 0.373 0.339 0.393 - - 0 - 0.00%
2021-04-16 0 0.550 0.510 0.590 - - 0 0 - 0.373 0.346 0.400 - - 0 - 0.00%
2021-04-15 0 0.550 0.550 0.570 0.550 0.560 48,000 26,640 0.5550 0.373 0.373 0.386 0.373 0.380 70,824 0.3761 0.00%
2021-04-14 0 0.550 0.500 0.600 0.520 0.560 654,000 340,740 0.5210 0.373 0.339 0.407 0.352 0.380 964,981 0.3531 5.77%
2021-04-13 0 0.520 0.480 0.520 - - 0 0 - 0.352 0.325 0.352 - - 0 - 0.00%
2021-04-12 0 0.520 0.510 0.520 0.510 0.520 111,000 56,820 0.5119 0.352 0.346 0.352 0.346 0.352 163,781 0.3469 0.00%
2021-04-09 0 0.520 0.500 0.520 - - 0 0 - 0.352 0.339 0.352 - - 0 - 0.00%
2021-04-08 0 0.520 0.500 0.520 0.500 0.520 201,000 104,460 0.5197 0.352 0.339 0.352 0.339 0.352 296,577 0.3522 0.00%
2021-04-07 0 0.520 0.480 0.520 0.520 0.520 31,500 16,312 0.5178 0.352 0.325 0.352 0.352 0.352 46,478 0.3510 0.00%
2021-04-01 0 0.520 0.490 0.520 0.520 0.520 15,000 7,800 0.5200 0.352 0.332 0.352 0.352 0.352 22,133 0.3524 1.96%
2021-03-31 0 0.510 0.510 0.520 0.500 0.510 138,000 70,290 0.5093 0.346 0.346 0.352 0.339 0.346 203,620 0.3452 0.00%
2021-03-30 0 0.510 0.510 0.540 0.510 0.530 1,422,000 726,420 0.5108 0.346 0.346 0.366 0.346 0.359 2,098,169 0.3462 -1.92%
2021-03-29 0 0.520 0.500 0.560 0.520 0.520 6,000 3,120 0.5200 0.352 0.339 0.380 0.352 0.352 8,853 0.3524 0.00%
2021-03-26 0 0.520 0.495 0.540 - - 0 0 - 0.352 0.335 0.366 - - 0 - 0.00%
2021-03-25 0 0.520 0.510 0.550 0.510 0.520 822,000 427,050 0.5195 0.352 0.346 0.373 0.346 0.352 1,212,865 0.3521 0.00%
2021-03-24 0 0.520 0.510 0.600 0.500 0.660 4,098,000 2,252,820 0.5497 0.352 0.346 0.407 0.339 0.447 6,046,621 0.3726 -18.75%
2021-03-23 0 0.640 0.620 0.660 0.590 0.690 1,221,500 781,320 0.6396 0.434 0.420 0.447 0.400 0.468 1,802,330 0.4335 10.34%
2021-03-22 0 0.580 0.560 0.580 0.580 0.580 30,000 17,400 0.5800 0.393 0.380 0.393 0.393 0.393 44,265 0.3931 -1.69%
2021-03-19 0 0.590 0.560 0.590 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2021-03-18 0 0.590 0.560 0.590 - - 36,000 21,240 0.5900 0.400 0.380 0.400 - - 53,118 0.3999 0.00%
2021-03-17 0 0.590 0.560 0.590 0.590 0.590 3,000 1,770 0.5900 0.400 0.380 0.400 0.400 0.400 4,427 0.3999 3.51%
2021-03-16 0 0.570 0.570 0.590 - - 0 0 - 0.386 0.386 0.400 - - 0 - 1.79%
2021-03-15 0 0.560 0.560 0.580 0.560 0.580 28,016 16,077 0.5739 0.380 0.380 0.393 0.380 0.393 41,338 0.3889 -3.45%
2021-03-12 0 0.580 0.560 0.590 - - 0 0 - 0.393 0.380 0.400 - - 0 - 0.00%
2021-03-11 0 0.580 0.560 0.590 - - 0 0 - 0.393 0.380 0.400 - - 0 - 0.00%
2021-03-10 0 0.580 0.560 0.600 0.580 0.580 441,000 255,780 0.5800 0.393 0.380 0.407 0.393 0.393 650,698 0.3931 0.00%
2021-03-09 0 0.580 0.570 0.600 0.570 0.620 185,500 113,230 0.6104 0.393 0.386 0.407 0.386 0.420 273,706 0.4137 -3.33%
2021-03-08 0 0.600 0.600 0.620 0.600 0.600 3,750 2,182 0.5819 0.407 0.407 0.420 0.407 0.407 5,533 0.3944 0.00%
2021-03-05 0 0.600 0.560 0.600 0.550 0.620 315,000 187,710 0.5959 0.407 0.380 0.407 0.373 0.420 464,784 0.4039 7.14%
2021-03-04 0 0.560 0.550 0.560 0.560 0.560 40,500 22,620 0.5585 0.380 0.373 0.380 0.380 0.380 59,758 0.3785 0.00%
2021-03-03 0 0.560 0.560 0.570 - - 0 0 - 0.380 0.380 0.386 - - 0 - 0.00%
2021-03-02 0 0.560 0.550 0.590 0.560 0.560 9,000 5,040 0.5600 0.380 0.373 0.400 0.380 0.380 13,280 0.3795 0.00%
2021-03-01 0 0.560 0.550 0.560 0.560 0.560 9,000 5,040 0.5600 0.380 0.373 0.380 0.380 0.380 13,280 0.3795 -1.75%
2021-02-26 0 0.570 0.570 0.630 0.570 0.570 57,000 32,490 0.5700 0.386 0.386 0.427 0.386 0.386 84,104 0.3863 -1.72%
2021-02-25 0 0.580 0.580 0.600 0.570 0.580 21,500 12,275 0.5709 0.393 0.393 0.407 0.386 0.393 31,723 0.3869 1.75%
2021-02-24 0 0.570 0.570 0.600 0.570 0.600 90,000 53,460 0.5940 0.386 0.386 0.407 0.386 0.407 132,795 0.4026 -1.72%
2021-02-23 0 0.580 0.580 0.600 0.560 0.570 49,250 27,597 0.5603 0.393 0.393 0.407 0.380 0.386 72,669 0.3798 5.45%
2021-02-22 0 0.550 0.520 0.600 0.540 0.550 27,000 14,790 0.5478 0.373 0.352 0.407 0.366 0.373 39,839 0.3712 -3.51%
2021-02-19 0 0.570 0.520 0.570 0.570 0.570 21,000 11,970 0.5700 0.386 0.352 0.386 0.386 0.386 30,986 0.3863 1.79%
2021-02-18 0 0.560 0.560 0.600 - - 81,000 45,360 0.5600 0.380 0.380 0.407 - - 119,516 0.3795 0.00%
2021-02-17 0 0.560 0.560 0.610 0.530 0.620 78,500 46,216 0.5887 0.380 0.380 0.413 0.359 0.420 115,827 0.3990 1.82%
2021-02-16 0 0.550 0.550 0.590 0.530 0.620 297,597 178,361 0.5993 0.373 0.373 0.400 0.359 0.420 439,106 0.4062 7.84%
2021-02-11 0 0.510 0.465 0.510 - - 0 0 - 0.346 0.315 0.346 - - 0 - 0.00%
2021-02-10 0 0.510 0.470 0.510 0.495 0.510 186,000 94,200 0.5065 0.346 0.319 0.346 0.335 0.346 274,444 0.3432 5.15%
2021-02-09 0 0.485 0.465 0.495 - - 0 0 - 0.329 0.315 0.335 - - 0 - 0.00%
2021-02-08 0 0.485 0.465 0.495 0.460 0.485 253,500 117,270 0.4626 0.329 0.315 0.335 0.312 0.329 374,041 0.3135 -1.02%
2021-02-05 0 0.490 0.475 0.490 0.480 0.495 117,051 57,128 0.4881 0.332 0.322 0.332 0.325 0.335 172,709 0.3308 4.26%
2021-02-04 0 0.470 0.455 0.480 0.450 0.470 300,000 140,880 0.4696 0.319 0.308 0.325 0.305 0.319 442,652 0.3183 8.05%
2021-02-03 0 0.435 0.435 0.445 - - 0 0 - 0.295 0.295 0.302 - - 0 - 0.00%
2021-02-02 0 0.435 0.430 0.445 - - 1,500 637 0.4247 0.295 0.291 0.302 - - 2,213 0.2878 0.00%
2021-02-01 0 0.435 0.435 0.440 - - 0 0 - 0.295 0.295 0.298 - - 0 - 0.00%
2021-01-29 0 0.435 0.430 0.440 0.435 0.435 3,000 1,305 0.4350 0.295 0.291 0.298 0.295 0.295 4,427 0.2948 -1.14%
2021-01-28 0 0.440 0.440 0.445 0.430 0.430 4,335 1,837 0.4238 0.298 0.298 0.302 0.291 0.291 6,396 0.2872 -1.12%
2021-01-27 0 0.445 0.430 0.445 - - 0 0 - 0.302 0.291 0.302 - - 0 - 0.00%
2021-01-26 0 0.445 0.445 0.455 0.445 0.445 3,521 1,553 0.4411 0.302 0.302 0.308 0.302 0.302 5,195 0.2989 0.00%
2021-01-25 0 0.445 0.445 0.455 - - 385 163 0.4234 0.302 0.302 0.308 - - 568 0.2869 0.00%
2021-01-22 0 0.445 0.445 0.455 0.445 0.445 15,000 6,675 0.4450 0.302 0.302 0.308 0.302 0.302 22,133 0.3016 -2.20%
2021-01-21 0 0.455 0.445 0.455 - - 521 216 0.4146 0.308 0.302 0.308 - - 769 0.2810 0.00%
2021-01-20 0 0.455 0.435 0.455 - - 0 0 - 0.308 0.295 0.308 - - 0 - 0.00%
2021-01-19 0 0.455 0.445 0.455 - - 18,000 7,920 0.4400 0.308 0.302 0.308 - - 26,559 0.2982 0.00%
2021-01-18 0 0.455 0.445 0.455 0.455 0.455 3,000 1,365 0.4550 0.308 0.302 0.308 0.308 0.308 4,427 0.3084 1.11%
2021-01-15 0 0.450 0.450 0.455 0.450 0.450 9,386 4,219 0.4495 0.305 0.305 0.308 0.305 0.305 13,849 0.3046 -1.10%
2021-01-14 0 0.455 0.455 0.480 0.450 0.455 312,391 142,027 0.4546 0.308 0.308 0.325 0.305 0.308 460,935 0.3081 1.11%
2021-01-13 0 0.450 0.445 0.480 - - 2,606 1,146 0.4398 0.305 0.302 0.325 - - 3,845 0.2980 0.00%
2021-01-12 0 0.450 0.450 0.480 0.445 0.450 246,250 110,770 0.4498 0.305 0.305 0.325 0.302 0.305 363,343 0.3049 1.12%
2021-01-11 0 0.445 0.445 0.480 0.430 0.445 151,734 67,106 0.4423 0.302 0.302 0.325 0.291 0.302 223,884 0.2997 2.30%
2021-01-08 0 0.435 0.430 0.450 0.435 0.435 131,562 57,178 0.4346 0.295 0.291 0.305 0.295 0.295 194,120 0.2945 0.00%
2021-01-07 0 0.435 0.435 0.450 - - 0 0 - 0.295 0.295 0.305 - - 0 - 1.16%
2021-01-06 0 0.430 0.430 0.450 0.430 0.435 724,476 311,824 0.4304 0.291 0.291 0.305 0.291 0.295 1,068,968 0.2917 -4.44%
2021-01-05 0 0.450 0.450 0.475 - - 0 0 - 0.305 0.305 0.322 - - 0 - 2.27%
2021-01-04 0 0.440 0.435 0.480 - - 0 0 - 0.298 0.295 0.325 - - 0 - 0.00%
2020-12-31 0 0.440 0.430 0.440 - - 0 0 - 0.298 0.291 0.298 - - 0 - 0.00%
2020-12-30 0 0.440 0.435 0.440 - - 0 0 - 0.298 0.295 0.298 - - 0 - -1.12%
2020-12-29 0 0.445 0.445 0.480 0.440 0.450 85,000 37,890 0.4458 0.302 0.302 0.325 0.298 0.305 125,418 0.3021 4.71%
2020-12-28 0 0.425 0.425 0.480 0.425 0.430 89,701 38,502 0.4292 0.288 0.288 0.325 0.288 0.291 132,354 0.2909 -3.41%
2020-12-24 0 0.440 0.425 0.440 - - 0 0 - 0.298 0.288 0.298 - - 0 - 0.00%
2020-12-23 0 0.440 0.425 0.450 - - 0 0 - 0.298 0.288 0.305 - - 0 - 0.00%
2020-12-22 0 0.440 0.440 0.450 0.430 0.430 5,000 2,130 0.4260 0.298 0.298 0.305 0.291 0.291 7,378 0.2887 -2.22%
2020-12-21 0 0.450 0.435 0.450 - - 0 0 - 0.305 0.295 0.305 - - 0 - 0.00%
2020-12-18 0 0.450 0.435 0.450 - - 0 0 - 0.305 0.295 0.305 - - 0 - 0.00%
2020-12-17 0 0.450 0.450 0.480 - - 0 0 - 0.305 0.305 0.325 - - 0 - 1.12%
2020-12-16 0 0.445 0.445 0.480 - - 0 0 - 0.302 0.302 0.325 - - 0 - 1.14%
2020-12-15 0 0.440 0.440 0.480 0.435 0.435 24,000 10,440 0.4350 0.298 0.298 0.325 0.295 0.295 35,412 0.2948 0.00%
2020-12-14 0 0.440 0.430 0.470 - - 0 0 - 0.298 0.291 0.319 - - 0 - 0.00%
2020-12-11 0 0.440 0.430 0.480 - - 0 0 - 0.298 0.291 0.325 - - 0 - 0.00%
2020-12-10 0 0.440 0.440 0.460 0.435 0.435 3,000 1,305 0.4350 0.298 0.298 0.312 0.295 0.295 4,427 0.2948 1.15%
2020-12-09 0 0.435 0.430 0.445 0.435 0.440 97,068 42,517 0.4380 0.295 0.291 0.302 0.295 0.298 143,224 0.2969 -3.33%
2020-12-08 0 0.450 0.440 0.470 - - 0 0 - 0.305 0.298 0.319 - - 0 - 0.00%
2020-12-07 0 0.450 0.450 0.470 0.440 0.460 96,000 43,230 0.4503 0.305 0.305 0.319 0.298 0.312 141,649 0.3052 4.65%
2020-12-04 0 0.430 0.425 0.460 - - 0 0 - 0.291 0.288 0.312 - - 0 - 0.00%
2020-12-03 0 0.430 0.425 0.460 - - 1,563,750 672,412 0.4300 0.291 0.288 0.312 - - 2,307,322 0.2914 0.00%
2020-12-02 0 0.430 0.425 0.460 - - 195 79 0.4051 0.291 0.288 0.312 - - 288 0.2746 0.00%
2020-12-01 0 0.430 0.430 0.460 - - 0 0 - 0.291 0.291 0.312 - - 0 - 1.18%
2020-11-30 0 0.425 0.425 0.460 0.425 0.425 3,521 1,488 0.4226 0.288 0.288 0.312 0.288 0.288 5,195 0.2864 -4.49%
2020-11-27 0 0.445 0.430 0.455 0.425 0.445 21,000 9,045 0.4307 0.302 0.291 0.308 0.288 0.302 30,986 0.2919 4.71%
2020-11-26 0 0.425 0.425 0.445 0.425 0.425 7,212 3,040 0.4215 0.288 0.288 0.302 0.288 0.288 10,641 0.2857 -1.16%
2020-11-25 0 0.430 0.430 0.445 - - 0 0 - 0.291 0.291 0.302 - - 0 - 0.00%
2020-11-24 0 0.430 0.425 0.445 - - 0 0 - 0.291 0.288 0.302 - - 0 - 0.00%
2020-11-23 0 0.430 0.425 0.460 - - 0 0 - 0.291 0.288 0.312 - - 0 - 0.00%
2020-11-20 0 0.430 0.430 0.445 - - 0 0 - 0.291 0.291 0.302 - - 0 - 2.38%
2020-11-19 0 0.420 0.420 0.445 0.420 0.420 6,042 2,482 0.4108 0.285 0.285 0.302 0.285 0.285 8,915 0.2784 0.00%
2020-11-18 0 0.420 0.420 0.445 - - 0 0 - 0.285 0.285 0.302 - - 0 - 0.00%
2020-11-17 0 0.420 0.420 0.445 0.420 0.420 3,000 1,260 0.4200 0.285 0.285 0.302 0.285 0.285 4,427 0.2846 -2.33%
2020-11-16 0 0.430 0.420 0.430 - - 0 0 - 0.291 0.285 0.291 - - 0 - 0.00%
2020-11-13 0 0.430 0.425 0.480 - - 0 0 - 0.291 0.288 0.325 - - 0 - 0.00%
2020-11-12 0 0.430 0.410 0.470 - - 1,000 380 0.3800 0.291 0.278 0.319 - - 1,476 0.2575 0.00%
2020-11-11 0 0.430 0.430 0.480 0.420 0.420 5,750 2,360 0.4104 0.291 0.291 0.325 0.285 0.285 8,484 0.2782 0.00%
2020-11-10 0 0.430 0.420 0.480 0.430 0.430 6,500 2,687 0.4134 0.291 0.285 0.325 0.291 0.291 9,591 0.2802 0.00%
2020-11-09 0 0.430 0.430 0.480 - - 0 0 - 0.291 0.291 0.325 - - 0 - 4.88%
2020-11-06 0 0.410 0.410 0.480 - - 0 0 - 0.278 0.278 0.325 - - 0 - 1.23%
2020-11-05 0 0.405 0.405 0.480 0.405 0.405 12,000 4,860 0.4050 0.274 0.274 0.325 0.274 0.274 17,706 0.2745 0.00%
2020-11-04 0 0.405 0.385 0.405 - - 0 0 - 0.274 0.261 0.274 - - 0 - 0.00%
2020-11-03 0 0.405 0.405 0.460 - - 0 0 - 0.274 0.274 0.312 - - 0 - 0.00%
2020-11-02 0 0.405 0.405 0.440 0.405 0.405 11,500 4,620 0.4017 0.274 0.274 0.298 0.274 0.274 16,968 0.2723 -11.96%
2020-10-30 0 0.460 0.405 0.460 - - 781 304 0.3892 0.312 0.274 0.312 - - 1,152 0.2638 0.00%
2020-10-29 0 0.460 0.420 0.470 0.420 0.460 14,750 6,505 0.4410 0.312 0.285 0.319 0.285 0.312 21,764 0.2989 0.00%
2020-10-28 0 0.460 0.410 0.460 0.460 0.460 9,000 4,140 0.4600 0.312 0.278 0.312 0.312 0.312 13,280 0.3118 0.00%
2020-10-27 0 0.460 0.415 0.460 - - 0 0 - 0.312 0.281 0.312 - - 0 - 0.00%
2020-10-23 0 0.460 0.415 0.480 0.460 0.460 9,127 4,188 0.4589 0.312 0.281 0.325 0.312 0.312 13,467 0.3110 3.37%
2020-10-22 0 0.445 0.420 0.470 - - 0 0 - 0.302 0.285 0.319 - - 0 - 0.00%
2020-10-21 0 0.445 0.415 0.480 - - 0 0 - 0.302 0.281 0.325 - - 0 - 0.00%
2020-10-20 0 0.445 0.420 0.480 - - 0 0 - 0.302 0.285 0.325 - - 0 - 0.00%
2020-10-19 0 0.445 0.420 0.450 - - 0 0 - 0.302 0.285 0.305 - - 0 - 0.00%
2020-10-16 0 0.445 0.445 0.480 - - 1,750 796 0.4549 0.302 0.302 0.325 - - 2,582 0.3083 5.95%
2020-10-15 0 0.420 0.420 0.480 - - 0 0 - 0.285 0.285 0.325 - - 0 - 0.00%
2020-10-14 0 0.420 0.420 0.480 0.420 0.420 30,250 12,696 0.4197 0.285 0.285 0.325 0.285 0.285 44,634 0.2844 1.20%
2020-10-12 0 0.415 0.415 0.480 0.415 0.420 498,000 206,685 0.4150 0.281 0.281 0.325 0.281 0.285 734,802 0.2813 -3.49%
2020-10-09 0 0.430 0.430 0.480 0.405 0.405 4,750 1,897 0.3994 0.291 0.291 0.325 0.274 0.274 7,009 0.2707 0.00%
2020-10-08 0 0.430 0.420 0.480 - - 0 0 - 0.291 0.285 0.325 - - 0 - 0.00%
2020-10-07 0 0.430 0.415 0.480 - - 0 0 - 0.291 0.281 0.325 - - 0 - 0.00%
2020-10-06 0 0.430 0.425 0.480 - - 0 0 - 0.291 0.288 0.325 - - 0 - 0.00%
2020-10-05 0 0.430 0.430 0.470 0.430 0.430 54,250 23,322 0.4299 0.291 0.291 0.319 0.291 0.291 80,046 0.2914 -2.27%
2020-09-30 0 0.440 0.420 0.440 - - 1,597 638 0.3995 0.298 0.285 0.298 - - 2,356 0.2708 -2.22%
2020-09-29 0 0.450 0.415 0.475 - - 0 0 - 0.305 0.281 0.322 - - 0 - 0.00%
2020-09-28 0 0.450 0.450 0.475 0.445 0.460 378,500 171,425 0.4529 0.305 0.305 0.322 0.302 0.312 558,479 0.3069 8.43%
2020-09-25 0 0.415 0.415 0.460 0.415 0.415 150,750 62,546 0.4149 0.281 0.281 0.312 0.281 0.281 222,432 0.2812 -3.49%
2020-09-24 0 0.430 0.415 0.480 - - 0 0 - 0.291 0.281 0.325 - - 0 - 0.00%
2020-09-23 0 0.430 0.430 0.480 0.430 0.430 5,250 2,212 0.4213 0.291 0.291 0.325 0.291 0.291 7,746 0.2856 0.00%
2020-09-22 0 0.430 0.430 0.480 0.430 0.430 21,000 9,030 0.4300 0.291 0.291 0.325 0.291 0.291 30,986 0.2914 -4.44%
2020-09-21 0 0.450 0.430 0.460 - - 2,500 1,025 0.4100 0.305 0.291 0.312 - - 3,689 0.2779 0.00%
2020-09-18 0 0.450 0.435 0.465 - - 0 0 - 0.305 0.295 0.315 - - 0 - 0.00%
2020-09-17 0 0.450 0.450 0.490 0.435 0.450 18,500 8,232 0.4450 0.305 0.305 0.332 0.295 0.305 27,297 0.3016 4.65%
2020-09-16 0 0.430 0.430 0.435 0.430 0.435 36,000 15,510 0.4308 0.291 0.291 0.295 0.291 0.295 53,118 0.2920 -1.15%
2020-09-15 0 0.435 0.435 0.485 - - 0 0 - 0.295 0.295 0.329 - - 0 - 1.16%
2020-09-14 0 0.430 0.430 0.520 - - 0 0 - 0.291 0.291 0.352 - - 0 - 0.00%
2020-09-11 0 0.430 0.430 0.475 0.425 0.435 30,000 12,960 0.4320 0.291 0.291 0.322 0.288 0.295 44,265 0.2928 -2.27%
2020-09-10 0 0.440 0.440 0.485 - - 0 0 - 0.298 0.298 0.329 - - 0 - 1.15%
2020-09-09 0 0.435 0.435 0.485 0.410 0.410 6,000 2,460 0.4100 0.295 0.295 0.329 0.278 0.278 8,853 0.2779 -4.40%
2020-09-08 0 0.455 0.435 0.485 0.430 0.455 102,000 45,045 0.4416 0.308 0.295 0.329 0.291 0.308 150,502 0.2993 -5.21%
2020-09-07 0 0.480 0.455 0.480 0.460 0.485 110,000 52,630 0.4785 0.325 0.308 0.325 0.312 0.329 162,306 0.3243 0.00%
2020-09-04 0 0.480 0.460 0.480 - - 500 240 0.4800 0.325 0.312 0.325 - - 738 0.3253 0.00%
2020-09-03 0 0.480 0.460 0.490 0.450 0.480 43,250 20,547 0.4751 0.325 0.312 0.332 0.305 0.325 63,816 0.3220 5.49%
2020-09-02 0 0.455 0.455 0.475 0.445 0.460 104,400 47,394 0.4540 0.308 0.308 0.322 0.302 0.312 154,043 0.3077 1.11%
2020-09-01 0 0.450 0.450 0.480 0.415 0.450 1,611,937 684,914 0.4249 0.305 0.305 0.325 0.281 0.305 2,378,422 0.2880 0.00%
2020-08-31 0 0.450 0.450 0.495 0.445 0.495 22,250 10,782 0.4846 0.305 0.305 0.335 0.302 0.335 32,830 0.3284 0.00%
2020-08-28 0 0.450 0.445 0.500 - - 0 0 - 0.305 0.302 0.339 - - 0 - 0.00%
2020-08-27 0 0.450 0.450 0.470 0.450 0.450 31,000 13,935 0.4495 0.305 0.305 0.319 0.305 0.305 45,741 0.3047 -1.10%
2020-08-26 0 0.455 0.455 0.480 - - 0 0 - 0.308 0.308 0.325 - - 0 - 1.11%
2020-08-25 0 0.450 0.450 0.475 - - 0 0 - 0.305 0.305 0.322 - - 0 - 0.00%
2020-08-24 0 0.450 0.450 0.480 0.450 0.450 23,250 10,417 0.4480 0.305 0.305 0.325 0.305 0.305 34,306 0.3037 0.00%
2020-08-21 0 0.450 0.450 0.455 0.450 0.455 104,500 47,047 0.4502 0.305 0.305 0.308 0.305 0.308 154,190 0.3051 0.00%
2020-08-20 0 0.450 0.450 0.455 0.450 0.450 30,000 13,500 0.4500 0.305 0.305 0.308 0.305 0.305 44,265 0.3050 -2.17%
2020-08-19 0 0.460 0.450 0.460 - - 0 0 - 0.312 0.305 0.312 - - 0 - 0.00%
2020-08-18 0 0.460 0.450 0.460 - - 1,500 660 0.4400 0.312 0.305 0.312 - - 2,213 0.2982 0.00%
2020-08-17 0 0.460 0.450 0.460 - - 0 0 - 0.312 0.305 0.312 - - 0 - 0.00%
2020-08-14 0 0.460 0.445 0.480 - - 500 212 0.4240 0.312 0.302 0.325 - - 738 0.2874 0.00%
2020-08-13 0 0.460 0.460 0.475 0.445 0.445 9,500 4,168 0.4387 0.312 0.312 0.322 0.302 0.302 14,017 0.2973 -4.17%
2020-08-12 0 0.480 0.440 0.480 0.475 0.480 6,000 2,865 0.4775 0.325 0.298 0.325 0.322 0.325 8,853 0.3236 7.87%
2020-08-11 0 0.445 0.445 0.480 0.440 0.440 3,000 1,320 0.4400 0.302 0.302 0.325 0.298 0.298 4,427 0.2982 2.30%
2020-08-10 0 0.435 0.435 0.450 0.430 0.445 129,000 56,445 0.4376 0.295 0.295 0.305 0.291 0.302 190,340 0.2965 -3.33%
2020-08-07 0 0.450 0.450 0.480 0.450 0.450 4,250 1,875 0.4412 0.305 0.305 0.325 0.305 0.305 6,271 0.2990 -1.10%
2020-08-06 0 0.455 0.445 0.495 - - 0 0 - 0.308 0.302 0.335 - - 0 - 0.00%
2020-08-05 0 0.455 0.455 0.490 0.450 0.450 3,000 1,350 0.4500 0.308 0.308 0.332 0.305 0.305 4,427 0.3050 1.11%
2020-08-04 0 0.450 0.450 0.465 0.430 0.480 288,000 133,215 0.4626 0.305 0.305 0.315 0.291 0.325 424,946 0.3135 7.14%
2020-08-03 0 0.420 0.420 0.460 - - 0 0 - 0.285 0.285 0.312 - - 0 - 1.20%
2020-07-31 0 0.415 0.415 0.455 0.415 0.415 27,184 11,278 0.4149 0.281 0.281 0.308 0.281 0.281 40,110 0.2812 0.00%
2020-07-30 0 0.415 0.415 0.450 0.395 0.410 1,185,000 479,835 0.4049 0.281 0.281 0.305 0.268 0.278 1,748,474 0.2744 2.47%
2020-07-29 0 0.405 0.400 0.410 0.395 0.405 810,000 326,730 0.4034 0.274 0.271 0.278 0.268 0.274 1,195,159 0.2734 -1.22%
2020-07-28 0 0.410 0.400 0.410 0.390 0.410 822,000 328,485 0.3996 0.278 0.271 0.278 0.264 0.278 1,212,865 0.2708 0.00%
2020-07-27 0 0.410 0.410 0.415 0.400 0.415 296,618 119,956 0.4044 0.278 0.278 0.281 0.271 0.281 437,661 0.2741 -2.38%
2020-07-24 0 0.420 0.420 0.430 0.415 0.450 726,000 306,300 0.4219 0.285 0.285 0.291 0.281 0.305 1,071,217 0.2859 -4.55%
2020-07-23 0 0.440 0.425 0.445 0.400 0.480 2,624,000 1,103,788 0.4207 0.298 0.288 0.302 0.271 0.325 3,871,726 0.2851 7.32%
2020-07-22 0 0.410 0.395 0.410 0.400 0.410 2,076,000 834,840 0.4021 0.278 0.268 0.278 0.271 0.278 3,063,149 0.2725 2.50%
2020-07-21 0 0.400 0.395 0.405 0.390 0.400 3,435,250 1,361,583 0.3964 0.271 0.268 0.274 0.264 0.271 5,068,730 0.2686 1.27%
2020-07-20 0 0.395 0.390 0.400 0.370 0.395 4,572,728 1,787,186 0.3908 0.268 0.264 0.271 0.251 0.268 6,747,085 0.2649 -1.25%
2020-07-17 0 0.400 0.380 0.405 0.385 0.400 1,080,500 429,625 0.3976 0.271 0.258 0.274 0.261 0.271 1,594,284 0.2695 1.27%
2020-07-16 0 0.395 0.390 0.395 0.390 0.395 192,000 75,315 0.3923 0.268 0.264 0.268 0.264 0.268 283,297 0.2659 -1.25%
2020-07-15 0 0.400 0.390 0.405 0.395 0.400 846,000 336,885 0.3982 0.271 0.264 0.274 0.268 0.271 1,248,278 0.2699 -1.23%
2020-07-14 0 0.405 0.395 0.405 0.385 0.410 1,392,500 558,041 0.4007 0.274 0.268 0.274 0.261 0.278 2,054,641 0.2716 1.25%
2020-07-13 0 0.400 0.375 0.405 0.370 0.400 750,000 297,105 0.3961 0.271 0.254 0.274 0.251 0.271 1,106,629 0.2685 3.90%
2020-07-10 0 0.385 0.370 0.395 - - 0 0 - 0.261 0.251 0.268 - - 0 - 0.00%
2020-07-09 0 0.385 0.385 0.395 0.370 0.375 66,631 24,640 0.3698 0.261 0.261 0.268 0.251 0.254 98,314 0.2506 -1.28%
2020-07-08 0 0.390 0.390 0.400 0.380 0.390 3,997,000 1,598,415 0.3999 0.264 0.264 0.271 0.258 0.264 5,897,595 0.2710 -3.70%
2020-07-07 0 0.405 0.390 0.405 0.390 0.405 57,500 23,135 0.4023 0.274 0.264 0.274 0.264 0.274 84,842 0.2727 3.85%
2020-07-06 0 0.390 0.385 0.400 0.385 0.400 117,000 46,440 0.3969 0.264 0.261 0.271 0.261 0.271 172,634 0.2690 -1.27%
2020-07-03 0 0.395 0.395 0.400 0.380 0.395 372,000 146,850 0.3948 0.268 0.268 0.271 0.258 0.268 548,888 0.2675 -1.25%
2020-07-02 0 0.400 0.385 0.400 - - 0 0 - 0.271 0.261 0.271 - - 0 - -1.23%
2020-06-30 0 0.405 0.380 0.405 - - 0 0 - 0.274 0.258 0.274 - - 0 - 0.00%
2020-06-29 0 0.405 0.380 0.405 - - 0 0 - 0.274 0.258 0.274 - - 0 - 0.00%
2020-06-26 0 0.405 0.385 0.410 - - 0 0 - 0.274 0.261 0.278 - - 0 - 0.00%
2020-06-24 0 0.405 0.385 0.405 0.380 0.405 20,987 8,110 0.3864 0.274 0.261 0.274 0.258 0.274 30,966 0.2619 6.58%
2020-06-23 0 0.380 0.380 0.395 0.375 0.405 141,000 53,295 0.3780 0.258 0.258 0.268 0.254 0.274 208,046 0.2562 -6.17%
2020-06-22 0 0.405 0.380 0.405 0.375 0.405 13,000 5,020 0.3862 0.274 0.258 0.274 0.254 0.274 19,182 0.2617 0.00%
2020-06-19 0 0.405 0.390 0.410 0.390 0.480 75,000 30,930 0.4124 0.274 0.264 0.278 0.264 0.325 110,663 0.2795 2.53%
2020-06-18 0 0.395 0.385 0.400 0.385 0.400 33,000 12,780 0.3873 0.268 0.261 0.271 0.261 0.271 48,692 0.2625 0.00%
2020-06-17 0 0.395 0.375 0.400 0.375 0.410 17,875 6,798 0.3803 0.268 0.254 0.271 0.254 0.278 26,375 0.2577 3.95%
2020-06-16 0 0.380 0.380 0.390 0.380 0.420 10,390 4,040 0.3888 0.258 0.258 0.264 0.258 0.285 15,331 0.2635 -2.56%
2020-06-15 0 0.390 0.375 0.390 - - 0 0 - 0.264 0.254 0.264 - - 0 - -4.88%
2020-06-12 0 0.410 0.370 0.410 - - 0 0 - 0.278 0.251 0.278 - - 0 - 0.00%
2020-06-11 0 0.410 0.380 0.415 0.380 0.420 138,250 57,601 0.4166 0.278 0.258 0.281 0.258 0.285 203,989 0.2824 2.50%
2020-06-10 0 0.400 0.375 0.400 0.365 0.400 160,750 62,281 0.3874 0.271 0.254 0.271 0.247 0.271 237,187 0.2626 8.11%
2020-06-09 0 0.370 0.365 0.375 0.365 0.395 81,335 30,401 0.3738 0.251 0.247 0.254 0.247 0.268 120,010 0.2533 1.37%
2020-06-08 0 0.365 0.365 0.380 0.360 0.390 119,750 45,545 0.3803 0.247 0.247 0.258 0.244 0.264 176,692 0.2578 -7.59%
2020-06-05 0 0.395 0.375 0.395 0.375 0.400 88,519 33,678 0.3805 0.268 0.254 0.268 0.254 0.271 130,610 0.2579 -3.66%
2020-06-04 0 0.410 0.380 0.415 0.375 0.475 211,799 83,179 0.3927 0.278 0.258 0.281 0.254 0.322 312,511 0.2662 0.00%
2020-06-03 0 0.410 0.350 0.415 0.390 0.410 33,000 12,930 0.3918 0.278 0.237 0.281 0.264 0.278 48,692 0.2655 -1.20%
2020-06-02 0 0.415 0.380 0.420 - - 0 0 - 0.281 0.258 0.285 - - 0 - 0.00%
2020-06-01 0 0.415 0.355 0.415 - - 0 0 - 0.281 0.241 0.281 - - 0 - 0.00%
2020-05-29 0 0.415 0.360 0.415 0.425 0.425 3,000 1,275 0.4250 0.281 0.244 0.281 0.288 0.288 4,427 0.2880 3.75%
2020-05-28 0 0.400 0.360 0.405 0.345 0.400 27,000 9,630 0.3567 0.271 0.244 0.274 0.234 0.271 39,839 0.2417 -1.23%
2020-05-27 0 0.405 0.350 0.405 0.405 0.405 3,000 1,215 0.4050 0.274 0.237 0.274 0.274 0.274 4,427 0.2745 2.53%
2020-05-26 0 0.395 0.345 0.395 - - 0 0 - 0.268 0.234 0.268 - - 0 - 0.00%
2020-05-25 0 0.395 0.360 0.395 - - 0 0 - 0.268 0.244 0.268 - - 0 - 0.00%
2020-05-22 0 0.395 0.365 0.395 - - 0 0 - 0.268 0.247 0.268 - - 0 - 0.00%
2020-05-21 0 0.395 0.355 0.395 0.390 0.395 6,000 2,355 0.3925 0.268 0.241 0.268 0.264 0.268 8,853 0.2660 1.28%
2020-05-20 0 0.390 0.370 0.395 - - 0 0 - 0.264 0.251 0.268 - - 0 - 0.00%
2020-05-19 0 0.390 0.365 0.395 - - 0 0 - 0.264 0.247 0.268 - - 0 - 0.00%
2020-05-18 0 0.390 0.380 0.395 0.380 0.390 81,000 30,915 0.3817 0.264 0.258 0.268 0.258 0.264 119,516 0.2587 2.63%
2020-05-15 0 0.380 0.375 0.400 0.380 0.380 48,000 18,240 0.3800 0.258 0.254 0.271 0.258 0.258 70,824 0.2575 -5.00%
2020-05-14 0 0.400 0.375 0.400 - - 0 0 - 0.271 0.254 0.271 - - 0 - -1.23%
2020-05-13 0 0.405 0.375 0.405 - - 0 0 - 0.274 0.254 0.274 - - 0 - 0.00%
2020-05-12 0 0.405 0.375 0.405 0.430 0.430 3,000 1,290 0.4300 0.274 0.254 0.274 0.291 0.291 4,427 0.2914 2.53%
2020-05-11 0 0.445 0.435 0.445 0.435 0.445 1,625,000 714,845 0.4399 0.268 0.262 0.268 0.262 0.268 2,701,202 0.2646 -1.11%
2020-05-08 0 0.450 0.450 0.460 0.425 0.450 93,816 40,399 0.4306 0.271 0.271 0.277 0.256 0.271 155,948 0.2591 4.65%
2020-05-07 0 0.430 0.430 0.460 0.425 0.430 6,000 2,565 0.4275 0.259 0.259 0.277 0.256 0.259 9,974 0.2572 -1.15%
2020-05-06 0 0.435 0.430 0.465 0.430 0.465 30,000 13,725 0.4575 0.262 0.259 0.280 0.259 0.280 49,868 0.2752 2.35%
2020-05-05 0 0.425 0.420 0.470 0.425 0.475 39,000 17,175 0.4404 0.256 0.253 0.283 0.256 0.286 64,829 0.2649 -3.41%
2020-05-04 0 0.440 0.445 0.470 0.405 0.405 3,000 1,215 0.4050 0.265 0.268 0.283 0.244 0.244 4,987 0.2436 -2.22%
2020-04-29 0 0.450 0.440 0.475 0.430 0.450 30,000 13,440 0.4480 0.271 0.265 0.286 0.259 0.271 49,868 0.2695 1.12%
2020-04-28 0 0.445 0.430 0.450 0.415 0.485 105,000 49,905 0.4753 0.268 0.259 0.271 0.250 0.292 174,539 0.2859 0.00%
2020-04-27 0 0.445 0.435 0.450 0.355 0.455 297,000 133,500 0.4495 0.268 0.262 0.271 0.214 0.274 493,697 0.2704 -3.26%
2020-04-24 0 0.460 0.440 0.460 - - 0 0 - 0.277 0.265 0.277 - - 0 - 0.00%
2020-04-23 0 0.460 0.460 0.480 - - 0 0 - 0.277 0.277 0.289 - - 0 - 2.22%
2020-04-22 0 0.450 0.430 0.455 0.450 0.455 231,000 104,415 0.4520 0.271 0.259 0.274 0.271 0.274 383,986 0.2719 -1.10%
2020-04-21 0 0.455 0.445 0.455 0.450 0.455 192,000 86,910 0.4527 0.274 0.268 0.274 0.271 0.274 319,157 0.2723 -1.09%
2020-04-20 0 0.460 0.455 0.460 - - 0 0 - 0.277 0.274 0.277 - - 0 - 0.00%
2020-04-17 0 0.460 0.460 0.475 0.460 0.460 27,000 12,420 0.4600 0.277 0.277 0.286 0.277 0.277 44,882 0.2767 0.00%
2020-04-16 0 0.460 0.460 0.480 0.460 0.460 60,000 27,600 0.4600 0.277 0.277 0.289 0.277 0.277 99,737 0.2767 -4.17%
2020-04-15 0 0.480 0.455 0.480 0.480 0.480 3,000 1,440 0.4800 0.289 0.274 0.289 0.289 0.289 4,987 0.2888 0.00%
2020-04-14 0 0.480 0.455 0.480 - - 0 0 - 0.289 0.274 0.289 - - 0 - 0.00%
2020-04-09 0 0.480 0.455 0.480 - - 0 0 - 0.289 0.274 0.289 - - 0 - 0.00%
2020-04-08 0 0.480 0.455 0.485 0.480 0.480 21,000 10,080 0.4800 0.289 0.274 0.292 0.289 0.289 34,908 0.2888 -4.00%
2020-04-07 0 0.500 0.460 0.500 0.550 0.550 3,000 1,650 0.5500 0.301 0.277 0.301 0.331 0.331 4,987 0.3309 2.04%
2020-04-06 0 0.490 0.455 0.490 0.550 0.550 3,000 1,650 0.5500 0.295 0.274 0.295 0.331 0.331 4,987 0.3309 5.38%
2020-04-03 0 0.465 0.425 0.465 - - 0 0 - 0.280 0.256 0.280 - - 0 - -3.12%
2020-04-02 0 0.480 0.430 0.480 - - 0 0 - 0.289 0.259 0.289 - - 0 - -1.03%
2020-04-01 0 0.485 0.420 0.490 0.485 0.485 3,000 1,455 0.4850 0.292 0.253 0.295 0.292 0.292 4,987 0.2918 7.78%
2020-03-31 0 0.450 0.425 0.450 0.450 0.450 6,000 2,700 0.4500 0.271 0.256 0.271 0.271 0.271 9,974 0.2707 0.00%
2020-03-30 0 0.450 0.430 0.450 - - 0 0 - 0.271 0.259 0.271 - - 0 - 0.00%
2020-03-27 0 0.450 0.435 0.465 0.450 0.455 72,000 32,955 0.4577 0.271 0.262 0.280 0.271 0.274 119,684 0.2754 -3.23%
2020-03-26 0 0.465 0.455 0.465 0.465 0.465 129,000 60,885 0.4720 0.280 0.274 0.280 0.280 0.280 214,434 0.2839 -2.11%
2020-03-25 0 0.475 0.460 0.480 0.460 0.480 258,000 121,050 0.4692 0.286 0.277 0.289 0.277 0.289 428,868 0.2823 2.15%
2020-03-24 0 0.465 0.445 0.465 0.450 0.530 69,000 31,290 0.4535 0.280 0.268 0.280 0.271 0.319 114,697 0.2728 3.33%
2020-03-23 0 0.450 0.440 0.450 0.450 0.455 387,000 174,540 0.4510 0.271 0.265 0.271 0.271 0.274 643,302 0.2713 -5.26%
2020-03-20 0 0.475 0.470 0.475 0.475 0.500 321,000 154,890 0.4825 0.286 0.283 0.286 0.286 0.301 533,591 0.2903 1.06%
2020-03-19 0 0.470 0.470 0.490 0.470 0.500 69,000 33,135 0.4802 0.283 0.283 0.295 0.283 0.301 114,697 0.2889 -4.08%
2020-03-18 0 0.490 0.485 0.495 0.490 0.610 339,000 174,900 0.5159 0.295 0.292 0.298 0.295 0.367 563,512 0.3104 -22.22%
2020-03-17 0 0.630 0.490 0.630 0.470 0.630 33,000 17,670 0.5355 0.379 0.295 0.379 0.283 0.379 54,855 0.3221 21.15%
2020-03-16 0 0.520 0.500 0.580 0.495 0.570 1,197,000 649,560 0.5427 0.313 0.301 0.349 0.298 0.343 1,989,747 0.3265 -13.33%
2020-03-13 0 0.600 0.550 0.600 - - 0 0 - 0.361 0.331 0.361 - - 0 - 0.00%
2020-03-12 0 0.600 0.560 0.600 - - 0 0 - 0.361 0.337 0.361 - - 0 - 0.00%
2020-03-11 0 0.600 0.560 0.600 - - 0 0 - 0.361 0.337 0.361 - - 0 - 0.00%
2020-03-10 0 0.600 0.540 0.600 0.600 0.600 27,000 16,200 0.6000 0.361 0.325 0.361 0.361 0.361 44,882 0.3610 -1.64%
2020-03-09 0 0.610 0.510 0.640 - - 0 0 - 0.367 0.307 0.385 - - 0 - 0.00%
2020-03-06 0 0.610 0.570 0.610 - - 0 0 - 0.367 0.343 0.367 - - 0 - 0.00%
2020-03-05 0 0.610 0.580 0.640 - - 0 0 - 0.367 0.349 0.385 - - 0 - 0.00%
2020-03-04 0 0.610 0.520 0.630 - - 0 0 - 0.367 0.313 0.379 - - 0 - 0.00%
2020-03-03 0 0.610 0.580 0.800 0.580 0.610 63,000 38,340 0.6086 0.367 0.349 0.481 0.349 0.367 104,724 0.3661 0.00%
2020-03-02 0 0.610 0.590 0.630 0.560 0.610 5,212,671 3,283,545 0.6299 0.367 0.355 0.379 0.337 0.367 8,664,910 0.3789 -3.17%
2020-02-28 0 0.630 0.570 0.650 - - 0 0 - 0.379 0.343 0.391 - - 0 - 0.00%
2020-02-27 0 0.630 0.570 0.650 0.570 0.630 27,000 16,650 0.6167 0.379 0.343 0.391 0.343 0.379 44,882 0.3710 -1.56%
2020-02-26 0 0.640 0.570 0.640 - - 0 0 - 0.385 0.343 0.385 - - 0 - 0.00%
2020-02-25 0 0.640 0.550 0.650 - - 0 0 - 0.385 0.331 0.391 - - 0 - 0.00%
2020-02-24 0 0.640 - 0.640 - - 0 0 - 0.385 - 0.385 - - 0 - 0.00%
2020-02-21 0 0.640 0.570 0.640 - - 0 0 - 0.385 0.343 0.385 - - 0 - 0.00%
2020-02-20 0 0.640 0.620 0.640 0.570 0.640 9,000 5,550 0.6167 0.385 0.373 0.385 0.343 0.385 14,961 0.3710 0.00%
2020-02-19 0 0.640 0.570 0.640 - - 0 0 - 0.385 0.343 0.385 - - 0 - 0.00%
2020-02-18 0 0.640 0.570 0.670 - - 0 0 - 0.385 0.343 0.403 - - 0 - 0.00%
2020-02-17 0 0.640 0.570 0.670 - - 0 0 - 0.385 0.343 0.403 - - 0 - 0.00%
2020-02-14 0 0.640 0.590 0.670 - - 0 0 - 0.385 0.355 0.403 - - 0 - 0.00%
2020-02-13 0 0.640 0.570 0.670 - - 0 0 - 0.385 0.343 0.403 - - 0 - 0.00%
2020-02-12 0 0.640 0.570 0.650 - - 0 0 - 0.385 0.343 0.391 - - 0 - 0.00%
2020-02-11 0 0.640 0.570 0.640 - - 0 0 - 0.385 0.343 0.385 - - 0 - 0.00%
2020-02-10 0 0.640 0.570 0.640 - - 0 0 - 0.385 0.343 0.385 - - 0 - -1.54%
2020-02-07 0 0.650 0.580 0.650 - - 0 0 - 0.391 0.349 0.391 - - 0 - 0.00%
2020-02-06 0 0.650 0.590 0.680 - - 0 0 - 0.391 0.355 0.409 - - 0 - 0.00%
2020-02-05 0 0.650 0.590 0.650 - - 0 0 - 0.391 0.355 0.391 - - 0 - 0.00%
2020-02-04 0 0.650 0.590 0.680 - - 0 0 - 0.391 0.355 0.409 - - 0 - 0.00%
2020-02-03 0 0.650 0.560 0.650 - - 0 0 - 0.391 0.337 0.391 - - 0 - 0.00%
2020-01-31 0 0.650 0.590 0.650 0.600 0.650 72,000 43,800 0.6083 0.391 0.355 0.391 0.361 0.391 119,684 0.3660 3.17%
2020-01-30 0 0.630 0.600 0.650 0.620 0.630 135,000 84,870 0.6287 0.379 0.361 0.391 0.373 0.379 224,408 0.3782 0.00%
2020-01-29 0 0.630 0.600 0.630 0.630 0.630 45,000 28,350 0.6300 0.379 0.361 0.379 0.379 0.379 74,803 0.3790 -1.56%
2020-01-24 0 0.640 0.600 0.710 - - 0 0 - 0.385 0.361 0.427 - - 0 - 0.00%
2020-01-23 0 0.640 0.600 0.640 - - 0 0 - 0.385 0.361 0.385 - - 0 - 0.00%
2020-01-22 0 0.640 0.600 0.650 - - 0 0 - 0.385 0.361 0.391 - - 0 - 0.00%
2020-01-21 0 0.640 0.600 0.700 - - 0 0 - 0.385 0.361 0.421 - - 0 - 0.00%
2020-01-20 0 0.640 0.600 0.650 0.620 0.640 36,000 22,860 0.6350 0.385 0.361 0.391 0.373 0.385 59,842 0.3820 1.59%
2020-01-17 0 0.630 0.610 0.660 - - 0 0 - 0.379 0.367 0.397 - - 0 - 0.00%
2020-01-16 0 0.630 0.600 0.650 - - 9,000 5,670 0.6300 0.379 0.361 0.391 - - 14,961 0.3790 0.00%
2020-01-15 0 0.630 0.600 0.630 - - 0 0 - 0.379 0.361 0.379 - - 0 - 0.00%
2020-01-14 0 0.630 0.600 0.640 - - 0 0 - 0.379 0.361 0.385 - - 0 - 0.00%
2020-01-13 0 0.630 0.600 0.640 - - 0 0 - 0.379 0.361 0.385 - - 0 - 0.00%
2020-01-10 0 0.630 0.600 0.640 - - 0 0 - 0.379 0.361 0.385 - - 0 - 0.00%
2020-01-09 0 0.630 0.600 0.640 0.630 0.630 33,000 20,790 0.6300 0.379 0.361 0.385 0.379 0.379 54,855 0.3790 1.61%
2020-01-08 0 0.620 0.610 0.640 0.600 0.620 78,000 48,150 0.6173 0.373 0.367 0.385 0.361 0.373 129,658 0.3714 -4.62%
2020-01-07 0 0.650 0.600 0.650 - - 0 0 - 0.391 0.361 0.391 - - 0 - 0.00%
2020-01-06 0 0.650 0.580 0.670 - - 0 0 - 0.391 0.349 0.403 - - 0 - 0.00%
2020-01-03 0 0.650 0.580 0.670 - - 0 0 - 0.391 0.349 0.403 - - 0 - 0.00%
2020-01-02 0 0.650 0.580 0.670 - - 0 0 - 0.391 0.349 0.403 - - 0 - 0.00%
2019-12-31 0 0.650 0.580 0.850 - - 0 0 - 0.391 0.349 0.511 - - 0 - 0.00%
2019-12-30 0 0.650 0.650 0.850 - - 0 0 - 0.391 0.391 0.511 - - 0 - 1.56%
2019-12-27 0 0.640 0.580 0.850 - - 0 0 - 0.385 0.349 0.511 - - 0 - 0.00%
2019-12-24 0 0.640 0.600 0.850 - - 186 100 0.5376 0.385 0.361 0.511 - - 309 0.3234 0.00%
2019-12-23 0 0.640 0.580 0.690 - - 0 0 - 0.385 0.349 0.415 - - 0 - 0.00%
2019-12-20 0 0.640 0.620 0.850 - - 0 0 - 0.385 0.373 0.511 - - 0 - 0.00%
2019-12-19 0 0.640 0.590 0.640 0.640 0.640 96,000 61,440 0.6400 0.385 0.355 0.385 0.385 0.385 159,579 0.3850 0.00%
2019-12-18 0 0.640 0.560 0.850 - - 0 0 - 0.385 0.337 0.511 - - 0 - 0.00%
2019-12-17 0 0.640 0.640 0.700 0.570 0.650 42,000 27,060 0.6443 0.385 0.385 0.421 0.343 0.391 69,816 0.3876 1.59%
2019-12-16 0 0.630 0.630 0.720 - - 0 0 - 0.379 0.379 0.433 - - 0 - 1.61%
2019-12-13 0 0.620 0.620 0.760 - - 0 0 - 0.373 0.373 0.457 - - 0 - 3.33%
2019-12-12 0 0.600 0.590 0.700 - - 0 0 - 0.361 0.355 0.421 - - 0 - 0.00%
2019-12-11 0 0.600 0.560 0.700 - - 0 0 - 0.361 0.337 0.421 - - 0 - 0.00%
2019-12-10 0 0.600 0.600 0.680 0.580 0.620 54,000 33,300 0.6167 0.361 0.361 0.409 0.349 0.373 89,763 0.3710 -11.76%
2019-12-09 0 0.680 0.600 0.680 0.690 0.690 51,000 35,190 0.6900 0.409 0.361 0.409 0.415 0.415 84,776 0.4151 7.94%
2019-12-06 0 0.630 0.560 0.700 - - 0 0 - 0.379 0.337 0.421 - - 0 - 0.00%
2019-12-05 0 0.630 0.630 0.700 - - 0 0 - 0.379 0.379 0.421 - - 0 - 5.00%
2019-12-04 0 0.600 0.550 0.600 - - 0 0 - 0.361 0.331 0.361 - - 0 - 0.00%
2019-12-03 0 0.600 0.570 0.600 - - 0 0 - 0.361 0.343 0.361 - - 0 - 0.00%
2019-12-02 0 0.600 0.600 0.890 0.600 0.600 3,000 1,800 0.6000 0.361 0.361 0.535 0.361 0.361 4,987 0.3610 -1.64%
2019-11-29 0 0.610 0.590 0.610 0.610 0.610 66,000 40,260 0.6100 0.367 0.355 0.367 0.367 0.367 109,710 0.3670 0.00%
2019-11-28 0 0.610 0.610 0.900 - - 0 0 - 0.367 0.367 0.541 - - 0 - 5.17%
2019-11-27 0 0.580 0.580 0.760 - - 0 0 - 0.349 0.349 0.457 - - 0 - 3.57%
2019-11-26 0 0.560 0.550 0.640 0.550 0.560 30,000 16,530 0.5510 0.337 0.331 0.385 0.331 0.337 49,868 0.3315 -1.75%
2019-11-25 0 0.570 0.550 0.940 - - 0 0 - 0.343 0.331 0.565 - - 0 - 0.00%
2019-11-22 0 0.570 0.560 0.940 - - 0 0 - 0.343 0.337 0.565 - - 0 - 0.00%
2019-11-21 0 0.570 0.580 0.940 - - 0 0 - 0.343 0.349 0.565 - - 0 - 0.00%
2019-11-20 0 0.570 0.570 0.940 0.560 0.570 6,000 3,390 0.5650 0.343 0.343 0.565 0.337 0.343 9,974 0.3399 -3.39%
2019-11-19 0 0.590 0.570 0.940 - - 0 0 - 0.355 0.343 0.565 - - 0 - 0.00%
2019-11-18 0 0.590 0.570 0.590 - - 0 0 - 0.355 0.343 0.355 - - 0 - -1.67%
2019-11-15 0 0.600 0.560 0.600 - - 0 0 - 0.361 0.337 0.361 - - 0 - 0.00%
2019-11-14 0 0.600 0.560 0.600 0.550 0.600 6,000 3,450 0.5750 0.361 0.337 0.361 0.331 0.361 9,974 0.3459 -1.64%
2019-11-13 0 0.610 0.570 0.610 - - 0 0 - 0.367 0.343 0.367 - - 0 - 0.00%
2019-11-12 0 0.610 0.580 0.640 - - 0 0 - 0.367 0.349 0.385 - - 0 - 0.00%
2019-11-11 0 0.610 0.550 0.650 - - 0 0 - 0.367 0.331 0.391 - - 0 - 0.00%
2019-11-08 0 0.610 0.550 0.610 - - 0 0 - 0.367 0.331 0.367 - - 0 - 0.00%
2019-11-07 0 0.610 0.590 0.640 - - 0 0 - 0.367 0.355 0.385 - - 0 - 0.00%
2019-11-06 0 0.610 0.600 0.640 - - 0 0 - 0.367 0.361 0.385 - - 0 - 0.00%
2019-11-05 0 0.610 0.590 0.650 - - 0 0 - 0.367 0.355 0.391 - - 0 - 0.00%
2019-11-04 0 0.610 0.600 0.630 0.610 0.610 30,000 18,300 0.6100 0.367 0.361 0.379 0.367 0.367 49,868 0.3670 1.67%
2019-11-01 0 0.600 0.590 0.610 - - 0 0 - 0.361 0.355 0.367 - - 0 - 0.00%
2019-10-31 0 0.600 0.580 0.640 - - 0 0 - 0.361 0.349 0.385 - - 0 - 0.00%
2019-10-30 0 0.600 0.580 0.600 - - 0 0 - 0.361 0.349 0.361 - - 0 - 0.00%
2019-10-29 0 0.600 0.590 0.650 - - 0 0 - 0.361 0.355 0.391 - - 0 - 0.00%
2019-10-28 0 0.600 0.590 0.630 - - 0 0 - 0.361 0.355 0.379 - - 0 - 0.00%
2019-10-25 0 0.600 0.590 0.610 0.580 0.600 21,000 12,510 0.5957 0.361 0.355 0.367 0.349 0.361 34,908 0.3584 1.69%
2019-10-24 0 0.590 0.580 0.610 - - 0 0 - 0.355 0.349 0.367 - - 0 - 0.00%
2019-10-23 0 0.590 0.590 0.670 - - 3,000 1,830 0.6100 0.355 0.355 0.403 - - 4,987 0.3670 0.00%
2019-10-22 0 0.590 0.590 0.650 0.580 0.600 33,000 19,560 0.5927 0.355 0.355 0.391 0.349 0.361 54,855 0.3566 -1.67%
2019-10-21 0 0.600 0.600 0.610 0.590 0.590 6,000 3,540 0.5900 0.361 0.361 0.367 0.355 0.355 9,974 0.3549 0.00%
2019-10-18 0 0.600 0.590 0.600 - - 6,000 3,540 0.5900 0.361 0.355 0.361 - - 9,974 0.3549 0.00%
2019-10-17 0 0.600 0.600 0.620 0.550 0.550 3,000 1,650 0.5500 0.361 0.361 0.373 0.331 0.331 4,987 0.3309 1.69%
2019-10-16 0 0.590 0.590 0.670 0.590 0.590 21,000 12,390 0.5900 0.355 0.355 0.403 0.355 0.355 34,908 0.3549 0.00%
2019-10-15 0 0.590 0.590 0.650 - - 0 0 - 0.355 0.355 0.391 - - 0 - 0.00%
2019-10-14 0 0.590 0.580 0.670 0.590 0.590 3,000 1,770 0.5900 0.355 0.349 0.403 0.355 0.355 4,987 0.3549 0.00%
2019-10-11 0 0.590 0.560 0.600 0.590 0.590 15,000 8,850 0.5900 0.355 0.337 0.361 0.355 0.355 24,934 0.3549 -1.67%
2019-10-10 0 0.600 0.580 0.600 0.600 0.600 24,000 14,400 0.6000 0.361 0.349 0.361 0.361 0.361 39,895 0.3610 0.00%
2019-10-09 0 0.600 0.600 0.660 - - 0 0 - 0.361 0.361 0.397 - - 0 - 0.00%
2019-10-08 0 0.600 0.600 0.630 - - 99,000 59,400 0.6000 0.361 0.361 0.379 - - 164,566 0.3610 0.00%
2019-10-04 0 0.600 0.600 0.680 0.600 0.600 112,500 67,485 0.5999 0.361 0.361 0.409 0.361 0.361 187,006 0.3609 -1.64%
2019-10-03 0 0.610 0.610 0.680 - - 102,000 62,220 0.6100 0.367 0.367 0.409 - - 169,552 0.3670 0.00%
2019-10-02 0 0.610 0.610 0.660 0.600 0.620 14,871 9,015 0.6062 0.367 0.367 0.397 0.361 0.373 24,720 0.3647 -4.69%
2019-09-30 0 0.640 0.620 0.640 - - 0 0 - 0.385 0.373 0.385 - - 0 - 0.00%
2019-09-27 0 0.640 0.620 0.640 - - 0 0 - 0.385 0.373 0.385 - - 0 - 0.00%
2019-09-26 0 0.640 0.610 0.680 - - 0 0 - 0.385 0.367 0.409 - - 0 - 0.00%
2019-09-25 0 0.640 0.580 0.680 - - 0 0 - 0.385 0.349 0.409 - - 0 - 0.00%
2019-09-24 0 0.640 0.600 0.750 - - 0 0 - 0.385 0.361 0.451 - - 0 - 0.00%
2019-09-23 0 0.640 0.600 0.840 0.640 0.640 15,000 9,600 0.6400 0.385 0.361 0.505 0.385 0.385 24,934 0.3850 1.59%
2019-09-20 0 0.630 0.620 0.760 - - 0 0 - 0.379 0.373 0.457 - - 0 - 0.00%
2019-09-19 0 0.630 0.630 0.650 - - 0 0 - 0.379 0.379 0.391 - - 0 - 1.61%
2019-09-18 0 0.620 0.600 0.840 - - 0 0 - 0.373 0.361 0.505 - - 0 - 0.00%
2019-09-17 0 0.620 0.610 0.640 - - 0 0 - 0.373 0.367 0.385 - - 0 - 0.00%
2019-09-16 0 0.620 0.620 0.690 0.620 0.620 24,000 14,880 0.6200 0.373 0.373 0.415 0.373 0.373 39,895 0.3730 1.64%
2019-09-13 0 0.610 0.600 0.660 0.610 0.640 39,000 23,970 0.6146 0.367 0.361 0.397 0.367 0.385 64,829 0.3697 -3.17%
2019-09-12 0 0.630 0.620 0.660 - - 0 0 - 0.379 0.373 0.397 - - 0 - 0.00%
2019-09-11 0 0.630 0.620 0.690 - - 0 0 - 0.379 0.373 0.415 - - 0 - -0.00%
2019-09-10 0 0.660 0.650 0.720 - - 0 0 - 0.379 0.373 0.413 - - 0 - 0.00%
2019-09-09 0 0.660 0.650 0.710 0.650 0.660 1,080,000 712,650 0.6599 0.379 0.373 0.408 0.373 0.379 1,880,749 0.3789 3.13%
2019-09-06 0 0.640 0.640 0.690 0.590 0.680 2,487,000 1,646,880 0.6622 0.368 0.368 0.396 0.339 0.390 4,330,947 0.3803 -4.48%
2019-09-05 0 0.670 0.660 0.670 0.670 0.680 1,548,000 1,048,380 0.6772 0.385 0.379 0.385 0.385 0.390 2,695,740 0.3889 0.00%
2019-09-04 0 0.670 0.670 0.760 - - 0 0 - 0.385 0.385 0.436 - - 0 - 0.00%
2019-09-03 0 0.670 0.670 0.700 0.670 0.670 99,000 66,330 0.6700 0.385 0.385 0.402 0.385 0.385 172,402 0.3847 0.00%
2019-09-02 0 0.670 0.650 0.760 0.670 0.670 170,250 114,000 0.6696 0.385 0.373 0.436 0.385 0.385 296,479 0.3845 1.52%
2019-08-30 0 0.660 0.610 0.780 - - 0 0 - 0.379 0.350 0.448 - - 0 - 0.00%
2019-08-29 0 0.660 0.650 0.780 - - 0 0 - 0.379 0.373 0.448 - - 0 - 0.00%
2019-08-28 0 0.660 0.630 0.700 - - 0 0 - 0.379 0.362 0.402 - - 0 - 0.00%
2019-08-27 0 0.660 0.600 0.700 - - 0 0 - 0.379 0.345 0.402 - - 0 - 0.00%
2019-08-26 0 0.660 0.610 0.700 - - 0 0 - 0.379 0.350 0.402 - - 0 - 0.00%
2019-08-23 0 0.660 0.650 0.700 - - 0 0 - 0.379 0.373 0.402 - - 0 - 0.00%
2019-08-22 0 0.660 0.650 0.690 - - 0 0 - 0.379 0.373 0.396 - - 0 - 0.00%
2019-08-21 0 0.660 0.640 0.710 0.640 0.660 153,000 97,980 0.6404 0.379 0.368 0.408 0.368 0.379 266,439 0.3677 3.13%
2019-08-20 0 0.640 0.630 0.720 - - 0 0 - 0.368 0.362 0.413 - - 0 - 0.00%
2019-08-19 0 0.640 0.640 0.720 0.630 0.630 48,000 30,240 0.6300 0.368 0.368 0.413 0.362 0.362 83,589 0.3618 3.23%
2019-08-16 0 0.620 0.610 0.730 0.620 0.620 48,000 29,760 0.6200 0.356 0.350 0.419 0.356 0.356 83,589 0.3560 0.00%
2019-08-15 0 0.620 0.600 0.700 0.620 0.620 57,000 35,340 0.6200 0.356 0.345 0.402 0.356 0.356 99,262 0.3560 1.64%
2019-08-14 0 0.610 0.610 0.730 0.590 0.600 21,000 12,570 0.5986 0.350 0.350 0.419 0.339 0.345 36,570 0.3437 1.67%
2019-08-13 0 0.600 0.600 0.640 0.600 0.640 456,000 280,800 0.6158 0.345 0.345 0.368 0.345 0.368 794,094 0.3536 -7.69%
2019-08-12 0 0.650 0.600 0.650 - - 0 0 - 0.373 0.345 0.373 - - 0 - 0.00%
2019-08-09 0 0.650 0.640 0.700 - - 0 0 - 0.373 0.368 0.402 - - 0 - 0.00%
2019-08-08 0 0.650 0.640 0.650 0.650 0.650 66,000 42,900 0.6500 0.373 0.368 0.373 0.373 0.373 114,935 0.3733 -2.99%
2019-08-07 0 0.670 0.670 0.730 0.670 0.670 165,000 109,050 0.6609 0.385 0.385 0.419 0.385 0.385 287,337 0.3795 3.08%
2019-08-06 0 0.650 0.620 0.710 0.650 0.650 18,000 11,700 0.6500 0.373 0.356 0.408 0.373 0.373 31,346 0.3733 0.00%
2019-08-05 0 0.650 0.650 0.710 0.650 0.650 39,240 25,504 0.6499 0.373 0.373 0.408 0.373 0.373 68,334 0.3732 -4.41%
2019-08-02 0 0.680 0.670 0.700 0.670 0.680 66,000 44,610 0.6759 0.390 0.385 0.402 0.385 0.390 114,935 0.3881 -1.45%
2019-08-01 0 0.690 0.690 0.730 0.690 0.690 30,000 20,700 0.6900 0.396 0.396 0.419 0.396 0.396 52,243 0.3962 0.00%
2019-07-31 0 0.690 0.680 0.710 0.690 0.690 30,000 20,700 0.6900 0.396 0.390 0.408 0.396 0.396 52,243 0.3962 -1.43%
2019-07-30 0 0.700 0.680 0.730 - - 60,000 40,800 0.6800 0.402 0.390 0.419 - - 104,486 0.3905 0.00%
2019-07-29 0 0.700 0.680 0.730 - - 60,000 40,800 0.6800 0.402 0.390 0.419 - - 104,486 0.3905 0.00%
2019-07-26 0 0.700 0.700 0.730 0.700 0.700 60,000 42,000 0.7000 0.402 0.402 0.419 0.402 0.402 104,486 0.4020 -1.41%
2019-07-25 0 0.710 0.710 0.720 - - 0 0 - 0.408 0.408 0.413 - - 0 - 0.00%
2019-07-24 0 0.710 0.700 0.730 0.700 0.710 33,000 23,130 0.7009 0.408 0.402 0.419 0.402 0.408 57,467 0.4025 -1.39%
2019-07-23 0 0.720 0.700 0.720 - - 0 0 - 0.413 0.402 0.413 - - 0 - 0.00%
2019-07-22 0 0.720 0.670 0.730 - - 0 0 - 0.413 0.385 0.419 - - 0 - 0.00%
2019-07-19 0 0.720 0.710 0.760 - - 0 0 - 0.413 0.408 0.436 - - 0 - 0.00%
2019-07-18 0 0.720 0.670 0.740 - - 0 0 - 0.413 0.385 0.425 - - 0 - 0.00%
2019-07-17 0 0.720 0.710 0.750 0.710 0.720 126,000 89,490 0.7102 0.413 0.408 0.431 0.408 0.413 219,421 0.4078 0.00%
2019-07-16 0 0.720 0.710 0.750 0.720 0.720 30,000 21,600 0.7200 0.413 0.408 0.431 0.413 0.413 52,243 0.4135 0.00%
2019-07-15 0 0.720 0.720 0.750 0.720 0.720 108,000 77,760 0.7200 0.413 0.413 0.431 0.413 0.413 188,075 0.4135 0.00%
2019-07-12 0 0.720 0.720 0.770 0.710 0.720 21,000 14,970 0.7129 0.413 0.413 0.442 0.408 0.413 36,570 0.4094 0.00%
2019-07-11 0 0.720 0.710 0.770 0.720 0.720 3,000 2,160 0.7200 0.413 0.408 0.442 0.413 0.413 5,224 0.4135 0.00%
2019-07-10 0 0.720 0.720 0.740 0.720 0.720 12,000 8,640 0.7200 0.413 0.413 0.425 0.413 0.413 20,897 0.4135 -1.37%
2019-07-09 0 0.730 0.730 0.750 0.720 0.730 15,000 10,860 0.7240 0.419 0.419 0.431 0.413 0.419 26,122 0.4157 0.00%
2019-07-08 0 0.730 0.730 0.770 0.720 0.740 6,000 4,380 0.7300 0.419 0.419 0.442 0.413 0.425 10,449 0.4192 -5.19%
2019-07-05 0 0.770 0.740 0.770 0.760 0.770 36,000 27,420 0.7617 0.442 0.425 0.442 0.436 0.442 62,692 0.4374 4.05%
2019-07-04 0 0.740 0.740 0.760 0.740 0.740 30,000 22,200 0.7400 0.425 0.425 0.436 0.425 0.425 52,243 0.4249 1.37%
2019-07-03 0 0.730 0.730 0.740 0.730 0.750 15,000 11,010 0.7340 0.419 0.419 0.425 0.419 0.431 26,122 0.4215 -6.41%
2019-07-02 0 0.780 0.750 0.780 - - 0 0 - 0.448 0.431 0.448 - - 0 - 0.00%
2019-06-28 0 0.780 0.750 0.810 - - 0 0 - 0.448 0.431 0.465 - - 0 - 0.00%
2019-06-27 0 0.780 0.750 0.820 0.760 0.780 24,000 18,540 0.7725 0.448 0.431 0.471 0.436 0.448 41,794 0.4436 5.41%
2019-06-26 0 0.740 0.720 0.770 - - 0 0 - 0.425 0.413 0.442 - - 0 - 0.00%
2019-06-25 0 0.740 0.740 0.780 - - 0 0 - 0.425 0.425 0.448 - - 0 - 0.00%
2019-06-24 0 0.740 0.730 0.750 0.730 0.740 81,000 59,610 0.7359 0.425 0.419 0.431 0.419 0.425 141,056 0.4226 0.00%
2019-06-21 0 0.740 0.730 0.770 0.740 0.740 48,000 35,520 0.7400 0.425 0.419 0.442 0.425 0.425 83,589 0.4249 0.00%
2019-06-20 0 0.740 0.730 0.770 0.720 0.740 165,000 121,140 0.7342 0.425 0.419 0.442 0.413 0.425 287,337 0.4216 -1.33%
2019-06-19 0 0.750 0.720 0.780 0.720 0.750 12,000 8,910 0.7425 0.431 0.413 0.448 0.413 0.431 20,897 0.4264 4.17%
2019-06-18 0 0.720 0.710 0.720 - - 0 0 - 0.413 0.408 0.413 - - 0 - 0.00%
2019-06-17 0 0.720 0.720 0.770 0.710 0.720 67,377 48,452 0.7191 0.413 0.413 0.442 0.408 0.413 117,333 0.4129 -5.26%
2019-06-14 0 0.760 0.730 0.770 0.710 0.760 42,000 30,960 0.7371 0.436 0.419 0.442 0.408 0.436 73,140 0.4233 0.00%
2019-06-13 0 0.760 0.730 0.760 - - 0 0 - 0.436 0.419 0.436 - - 0 - 0.00%
2019-06-12 0 0.760 0.720 0.760 - - 0 0 - 0.436 0.413 0.436 - - 0 - 0.00%
2019-06-11 0 0.760 0.710 0.760 - - 0 0 - 0.436 0.408 0.436 - - 0 - 0.00%
2019-06-10 0 0.760 0.740 0.760 - - 0 0 - 0.436 0.425 0.436 - - 0 - 0.00%
2019-06-06 0 0.760 0.720 0.770 0.760 0.760 30,000 22,800 0.7600 0.436 0.413 0.442 0.436 0.436 52,243 0.4364 0.00%
2019-06-05 0 0.760 0.730 0.770 - - 0 0 - 0.436 0.419 0.442 - - 0 - 0.00%
2019-06-04 0 0.760 0.730 0.770 0.740 0.760 21,000 15,660 0.7457 0.436 0.419 0.442 0.425 0.436 36,570 0.4282 -2.56%
2019-06-03 0 0.780 0.740 0.780 - - 0 0 - 0.448 0.425 0.448 - - 0 - 0.00%
2019-05-31 0 0.780 0.740 0.790 0.760 0.780 39,000 30,240 0.7754 0.448 0.425 0.454 0.436 0.448 67,916 0.4453 2.63%
2019-05-30 0 0.760 0.750 0.790 0.750 0.760 231,000 173,370 0.7505 0.436 0.431 0.454 0.431 0.436 402,271 0.4310 -1.30%
2019-05-29 0 0.770 0.750 0.800 - - 0 0 - 0.442 0.431 0.459 - - 0 - 0.00%
2019-05-28 0 0.770 0.750 0.780 0.740 0.780 54,000 41,310 0.7650 0.442 0.431 0.448 0.425 0.448 94,037 0.4393 0.00%
2019-05-27 0 0.770 0.770 0.790 - - 0 0 - 0.442 0.442 0.454 - - 0 - 1.32%
2019-05-24 0 0.760 0.760 0.770 0.760 0.770 9,000 6,900 0.7667 0.436 0.436 0.442 0.436 0.442 15,673 0.4403 1.33%
2019-05-23 0 0.750 0.740 0.760 0.750 0.750 6,000 4,500 0.7500 0.431 0.425 0.436 0.431 0.431 10,449 0.4307 0.00%
2019-05-22 0 0.750 0.750 0.800 - - 0 0 - 0.431 0.431 0.459 - - 0 - 1.35%
2019-05-21 0 0.740 0.740 0.780 0.740 0.760 27,000 20,370 0.7544 0.425 0.425 0.448 0.425 0.436 47,019 0.4332 -2.63%
2019-05-20 0 0.760 0.740 0.760 - - 3,000 2,280 0.7600 0.436 0.425 0.436 - - 5,224 0.4364 0.00%
2019-05-17 0 0.760 0.760 0.790 - - 0 0 - 0.436 0.436 0.454 - - 0 - 0.00%
2019-05-16 0 0.760 0.760 0.800 - - 0 0 - 0.436 0.436 0.459 - - 0 - 1.33%
2019-05-15 0 0.750 0.750 0.790 0.750 0.750 9,000 6,750 0.7500 0.431 0.431 0.454 0.431 0.431 15,673 0.4307 -0.00%
2019-05-14 0 0.800 0.780 0.810 - - 0 0 - 0.431 0.420 0.436 - - 0 - 0.00%
2019-05-10 0 0.800 0.790 0.800 - - 0 0 - 0.431 0.425 0.431 - - 0 - 0.00%
2019-05-09 0 0.800 0.780 0.810 0.800 0.800 42,000 33,600 0.8000 0.431 0.420 0.436 0.431 0.431 78,016 0.4307 0.00%
2019-05-08 0 0.800 0.800 0.820 - - 0 0 - 0.431 0.431 0.441 - - 0 - 0.00%
2019-05-07 0 0.800 0.800 0.820 0.800 0.820 240,000 196,200 0.8175 0.431 0.431 0.441 0.431 0.441 445,807 0.4401 -1.23%
2019-05-06 0 0.810 0.810 0.830 0.810 0.830 1,143,000 942,720 0.8248 0.436 0.436 0.447 0.436 0.447 2,123,157 0.4440 -4.71%
2019-05-03 0 0.850 0.840 0.850 0.850 0.850 12,000 10,200 0.8500 0.458 0.452 0.458 0.458 0.458 22,290 0.4576 0.00%
2019-05-02 0 0.850 0.830 0.850 - - 0 0 - 0.458 0.447 0.458 - - 0 - 0.00%
2019-04-30 0 0.850 0.830 0.860 0.850 0.860 183,000 155,580 0.8502 0.458 0.447 0.463 0.458 0.463 339,928 0.4577 1.19%
2019-04-29 0 0.840 0.830 0.860 0.840 0.860 336,000 286,560 0.8529 0.452 0.447 0.463 0.452 0.463 624,130 0.4591 1.20%
2019-04-26 0 0.830 0.820 0.830 0.830 0.830 120,000 99,600 0.8300 0.447 0.441 0.447 0.447 0.447 222,904 0.4468 -1.19%
2019-04-25 0 0.840 0.840 0.850 0.840 0.850 225,000 189,720 0.8432 0.452 0.452 0.458 0.452 0.458 417,944 0.4539 1.20%
2019-04-24 0 0.830 0.830 0.840 0.830 0.830 231,000 191,730 0.8300 0.447 0.447 0.452 0.447 0.447 429,089 0.4468 -1.19%
2019-04-23 0 0.840 0.830 0.850 0.820 0.840 39,000 32,640 0.8369 0.452 0.447 0.458 0.441 0.452 72,444 0.4506 0.00%
2019-04-18 0 0.840 0.830 0.840 0.840 0.840 132,000 110,880 0.8400 0.452 0.447 0.452 0.452 0.452 245,194 0.4522 0.00%
2019-04-17 0 0.840 0.830 0.850 0.830 0.840 102,000 85,230 0.8356 0.452 0.447 0.458 0.447 0.452 189,468 0.4498 1.20%
2019-04-16 0 0.830 0.830 0.840 0.830 0.830 147,000 122,010 0.8300 0.447 0.447 0.452 0.447 0.447 273,057 0.4468 -1.19%
2019-04-15 0 0.840 0.840 0.850 0.840 0.890 267,000 226,770 0.8493 0.452 0.452 0.458 0.452 0.479 495,961 0.4572 -1.18%
2019-04-12 0 0.850 0.830 0.850 0.840 0.860 321,000 270,540 0.8428 0.458 0.447 0.458 0.452 0.463 596,267 0.4537 0.00%
2019-04-11 0 0.850 0.840 0.860 0.850 0.860 300,000 256,740 0.8558 0.458 0.452 0.463 0.458 0.463 557,259 0.4607 -1.16%
2019-04-10 0 0.860 0.850 0.870 0.850 0.860 177,000 151,320 0.8549 0.463 0.458 0.468 0.458 0.463 328,783 0.4602 2.38%
2019-04-09 0 0.840 0.830 0.860 0.840 0.840 222,000 186,480 0.8400 0.452 0.447 0.463 0.452 0.452 412,372 0.4522 0.00%
2019-04-08 0 0.840 0.840 0.870 0.840 0.850 180,000 152,850 0.8492 0.452 0.452 0.468 0.452 0.458 334,355 0.4571 -2.33%
2019-04-04 0 0.860 0.850 0.860 0.860 0.860 12,000 10,320 0.8600 0.463 0.458 0.463 0.463 0.463 22,290 0.4630 0.00%
2019-04-03 0 0.860 0.850 0.870 0.860 0.910 108,000 95,430 0.8836 0.463 0.458 0.468 0.463 0.490 200,613 0.4757 2.38%
2019-04-02 0 0.840 0.830 0.860 0.840 0.840 234,000 196,560 0.8400 0.452 0.447 0.463 0.452 0.452 434,662 0.4522 0.00%
2019-04-01 0 0.840 0.830 0.850 0.840 0.850 96,000 80,970 0.8434 0.452 0.447 0.458 0.452 0.458 178,323 0.4541 -1.18%
2019-03-29 0 0.850 0.850 0.890 0.850 0.850 126,000 107,100 0.8500 0.458 0.458 0.479 0.458 0.458 234,049 0.4576 -1.16%
2019-03-28 0 0.860 0.860 0.880 - - 0 0 - 0.463 0.463 0.474 - - 0 - 0.00%
2019-03-27 0 0.860 0.860 0.870 0.850 0.860 303,000 260,550 0.8599 0.463 0.463 0.468 0.458 0.463 562,832 0.4629 1.18%
2019-03-26 0 0.850 0.850 0.860 0.850 0.850 384,000 326,400 0.8500 0.458 0.458 0.463 0.458 0.458 713,292 0.4576 0.00%
2019-03-25 0 0.850 0.830 0.850 0.850 0.850 30,000 25,500 0.8500 0.458 0.447 0.458 0.458 0.458 55,726 0.4576 1.19%
2019-03-22 0 0.840 0.840 0.880 - - 0 0 - 0.452 0.452 0.474 - - 0 - 0.00%
2019-03-21 0 0.840 0.830 0.890 0.840 0.840 27,000 22,680 0.8400 0.452 0.447 0.479 0.452 0.452 50,153 0.4522 -1.18%
2019-03-20 0 0.850 0.830 0.850 0.840 0.850 174,000 146,460 0.8417 0.458 0.447 0.458 0.452 0.458 323,210 0.4531 0.00%
2019-03-19 0 0.850 0.840 0.900 0.850 0.850 12,000 10,200 0.8500 0.458 0.452 0.485 0.458 0.458 22,290 0.4576 -1.16%
2019-03-18 0 0.860 0.850 0.880 0.860 0.900 105,000 91,350 0.8700 0.463 0.458 0.474 0.463 0.485 195,041 0.4684 0.00%
2019-03-15 0 0.860 0.850 0.870 0.840 0.860 264,000 223,260 0.8457 0.463 0.458 0.468 0.452 0.463 490,388 0.4553 1.18%
2019-03-14 0 0.850 0.840 0.860 0.850 0.860 606,000 516,180 0.8518 0.458 0.452 0.463 0.458 0.463 1,125,663 0.4586 -4.49%
2019-03-13 0 0.890 0.860 0.890 0.820 0.940 1,443,000 1,265,520 0.8770 0.479 0.463 0.479 0.441 0.506 2,680,416 0.4721 5.95%
2019-03-12 0 0.840 0.830 0.850 0.830 0.850 279,375 235,650 0.8435 0.452 0.447 0.458 0.447 0.458 518,947 0.4541 1.20%
2019-03-11 0 0.830 0.820 0.840 0.830 0.840 120,000 99,900 0.8325 0.447 0.441 0.452 0.447 0.452 222,904 0.4482 -1.19%
2019-03-08 0 0.840 0.820 0.840 0.820 0.850 461,250 385,680 0.8362 0.452 0.441 0.452 0.441 0.458 856,786 0.4501 3.70%
2019-03-07 0 0.810 0.810 0.830 0.810 0.810 39,000 31,890 0.8177 0.436 0.436 0.447 0.436 0.436 72,444 0.4402 0.00%
2019-03-06 0 0.810 0.810 0.820 0.810 0.820 93,000 75,720 0.8142 0.436 0.436 0.441 0.436 0.441 172,750 0.4383 -1.22%
2019-03-05 0 0.820 0.810 0.840 0.810 0.820 4,470,000 3,664,770 0.8199 0.441 0.436 0.452 0.436 0.441 8,303,159 0.4414 0.00%
2019-03-04 0 0.820 0.820 0.840 0.820 0.820 102,000 83,640 0.8200 0.441 0.441 0.452 0.441 0.441 189,468 0.4414 0.00%
2019-03-01 0 0.820 0.820 0.840 0.820 0.820 6,000 4,920 0.8200 0.441 0.441 0.452 0.441 0.441 11,145 0.4414 0.00%
2019-02-28 0 0.820 0.820 0.840 0.820 0.850 39,000 32,490 0.8331 0.441 0.441 0.452 0.441 0.458 72,444 0.4485 0.00%
2019-02-27 0 0.820 0.810 0.840 0.810 0.820 231,000 188,130 0.8144 0.441 0.436 0.452 0.436 0.441 429,089 0.4384 1.23%
2019-02-26 0 0.810 0.800 0.830 0.800 0.830 126,000 102,090 0.8102 0.436 0.431 0.447 0.431 0.447 234,049 0.4362 1.25%
2019-02-25 0 0.800 0.790 0.830 0.800 0.800 180,000 144,000 0.8000 0.431 0.425 0.447 0.431 0.431 334,355 0.4307 1.27%
2019-02-22 0 0.790 0.790 0.800 0.790 0.790 3,000 2,370 0.7900 0.425 0.425 0.431 0.425 0.425 5,573 0.4253 -1.25%
2019-02-21 0 0.800 0.790 0.830 0.780 0.800 36,000 28,710 0.7975 0.431 0.425 0.447 0.420 0.431 66,871 0.4293 1.27%
2019-02-20 0 0.790 0.780 0.800 0.780 0.790 246,000 193,740 0.7876 0.425 0.420 0.431 0.420 0.425 456,952 0.4240 0.00%
2019-02-19 0 0.790 0.780 0.800 0.780 0.790 96,000 75,570 0.7872 0.425 0.420 0.431 0.420 0.425 178,323 0.4238 1.28%
2019-02-18 0 0.780 0.780 0.840 0.770 0.780 57,000 43,950 0.7711 0.420 0.420 0.452 0.415 0.420 105,879 0.4151 -1.27%
2019-02-15 0 0.790 0.770 0.830 - - 3,000 2,370 0.7900 0.425 0.415 0.447 - - 5,573 0.4253 0.00%
2019-02-14 0 0.790 0.780 0.800 0.790 0.790 126,000 99,540 0.7900 0.425 0.420 0.431 0.425 0.425 234,049 0.4253 0.00%
2019-02-13 0 0.790 0.780 0.790 0.780 0.800 99,000 78,180 0.7897 0.425 0.420 0.425 0.420 0.431 183,895 0.4251 0.00%
2019-02-12 0 0.790 0.780 0.820 0.790 0.790 120,000 94,800 0.7900 0.425 0.420 0.441 0.425 0.425 222,904 0.4253 1.28%
2019-02-11 0 0.780 0.770 0.790 0.780 0.790 251,880 197,637 0.7846 0.420 0.415 0.425 0.420 0.425 467,875 0.4224 -1.27%
2019-02-08 0 0.790 0.790 0.820 0.790 0.790 3,000 2,370 0.7900 0.425 0.425 0.441 0.425 0.425 5,573 0.4253 0.00%
2019-02-04 0 0.790 0.770 0.800 0.790 0.790 30,000 23,700 0.7900 0.425 0.415 0.431 0.425 0.425 55,726 0.4253 -1.25%
2019-02-01 0 0.800 0.790 0.800 0.800 0.810 330,000 265,200 0.8036 0.431 0.425 0.431 0.431 0.436 612,985 0.4326 -1.23%
2019-01-31 0 0.810 0.810 0.830 0.810 0.860 300,000 246,900 0.8230 0.436 0.436 0.447 0.436 0.463 557,259 0.4431 0.00%
2019-01-30 0 0.810 0.800 0.820 0.810 0.820 369,000 300,540 0.8145 0.436 0.431 0.441 0.436 0.441 685,429 0.4385 -2.41%
2019-01-29 0 0.830 0.810 0.830 0.830 0.840 57,000 47,580 0.8347 0.447 0.436 0.447 0.447 0.452 105,879 0.4494 -1.19%
2019-01-28 0 0.840 0.810 0.840 - - 0 0 - 0.452 0.436 0.452 - - 0 - 0.00%
2019-01-25 0 0.840 0.810 0.840 0.800 0.840 189,000 153,150 0.8103 0.452 0.436 0.452 0.431 0.452 351,073 0.4362 1.20%
2019-01-24 0 0.830 0.830 0.860 0.830 0.860 81,000 68,340 0.8437 0.447 0.447 0.463 0.447 0.463 150,460 0.4542 -1.19%
2019-01-23 0 0.840 0.820 0.840 0.820 0.900 729,000 619,890 0.8503 0.452 0.441 0.452 0.441 0.485 1,354,139 0.4578 2.44%
2019-01-22 0 0.820 0.800 0.820 0.800 0.830 54,000 44,370 0.8217 0.441 0.431 0.441 0.431 0.447 100,307 0.4423 3.80%
2019-01-21 0 0.790 0.780 0.820 0.760 0.830 633,000 504,000 0.7962 0.425 0.420 0.441 0.409 0.447 1,175,816 0.4286 3.95%
2019-01-18 0 0.760 0.740 0.780 0.730 0.770 186,000 140,520 0.7555 0.409 0.398 0.420 0.393 0.415 345,501 0.4067 4.11%
2019-01-17 0 0.730 0.730 0.750 0.730 0.730 75,000 54,750 0.7300 0.393 0.393 0.404 0.393 0.393 139,315 0.3930 0.00%
2019-01-16 0 0.730 0.730 0.740 0.730 0.730 72,000 52,560 0.7300 0.393 0.393 0.398 0.393 0.393 133,742 0.3930 0.00%
2019-01-15 0 0.730 0.720 0.740 0.730 0.730 312,000 227,760 0.7300 0.393 0.388 0.398 0.393 0.393 579,549 0.3930 0.00%
2019-01-14 0 0.730 0.730 0.740 0.730 0.730 120,000 87,600 0.7300 0.393 0.393 0.398 0.393 0.393 222,904 0.3930 0.00%
2019-01-11 0 0.730 0.730 0.740 0.730 0.730 144,000 105,120 0.7300 0.393 0.393 0.398 0.393 0.393 267,484 0.3930 0.00%
2019-01-10 0 0.730 0.730 0.740 0.730 0.730 165,000 120,450 0.7300 0.393 0.393 0.398 0.393 0.393 306,492 0.3930 0.00%
2019-01-09 0 0.730 0.730 0.740 0.720 0.730 78,000 56,250 0.7212 0.393 0.393 0.398 0.388 0.393 144,887 0.3882 0.00%
2019-01-08 0 0.730 0.730 0.740 0.730 0.730 144,000 105,120 0.7300 0.393 0.393 0.398 0.393 0.393 267,484 0.3930 -1.35%
2019-01-07 0 0.740 0.740 0.750 0.730 0.740 99,000 73,230 0.7397 0.398 0.398 0.404 0.393 0.398 183,895 0.3982 0.00%
2019-01-04 0 0.740 0.740 0.760 0.730 0.740 18,000 13,230 0.7350 0.398 0.398 0.409 0.393 0.398 33,436 0.3957 0.00%
2019-01-03 0 0.740 0.740 0.760 0.730 0.740 75,000 55,320 0.7376 0.398 0.398 0.409 0.393 0.398 139,315 0.3971 -2.63%
2019-01-02 0 0.760 0.760 0.780 0.740 0.770 249,000 186,540 0.7492 0.409 0.409 0.420 0.398 0.415 462,525 0.4033 -1.30%
2018-12-31 0 0.770 0.760 0.780 0.750 0.770 129,000 98,490 0.7635 0.415 0.409 0.420 0.404 0.415 239,621 0.4110 1.32%
2018-12-28 0 0.760 0.740 0.760 - - 0 0 - 0.409 0.398 0.409 - - 0 - 0.00%
2018-12-27 0 0.760 0.730 0.760 0.730 0.780 504,000 374,700 0.7435 0.409 0.393 0.409 0.393 0.420 936,195 0.4002 5.56%
2018-12-24 0 0.720 0.720 0.730 0.720 0.720 36,000 25,920 0.7200 0.388 0.388 0.393 0.388 0.388 66,871 0.3876 -1.37%
2018-12-21 0 0.730 0.720 0.750 0.720 0.740 1,300,279 942,987 0.7252 0.393 0.388 0.404 0.388 0.398 2,415,307 0.3904 0.00%
2018-12-20 0 0.730 0.720 0.740 0.700 0.730 84,000 60,630 0.7218 0.393 0.388 0.398 0.377 0.393 156,033 0.3886 1.39%
2018-12-19 0 0.720 0.720 0.740 0.710 0.720 126,000 90,540 0.7186 0.388 0.388 0.398 0.382 0.388 234,049 0.3868 1.41%
2018-12-18 0 0.710 0.710 0.730 0.700 0.720 252,000 178,950 0.7101 0.382 0.382 0.393 0.377 0.388 468,098 0.3823 -2.74%
2018-12-17 0 0.730 0.730 0.740 0.710 0.730 132,000 95,250 0.7216 0.393 0.393 0.398 0.382 0.393 245,194 0.3885 -2.67%
2018-12-14 0 0.750 0.780 0.790 0.750 0.750 93,000 69,750 0.7500 0.404 0.420 0.425 0.404 0.404 172,750 0.4038 -3.85%
2018-12-13 0 0.780 0.750 0.780 0.740 0.780 132,000 98,760 0.7482 0.420 0.404 0.420 0.398 0.420 245,194 0.4028 1.30%
2018-12-12 0 0.770 0.760 0.770 0.760 0.790 114,000 87,090 0.7639 0.415 0.409 0.415 0.409 0.425 211,758 0.4113 1.32%
2018-12-11 0 0.760 0.730 0.770 0.720 0.760 159,000 117,720 0.7404 0.409 0.393 0.415 0.388 0.409 295,347 0.3986 4.11%
2018-12-10 0 0.730 0.720 0.760 0.710 0.760 102,000 73,890 0.7244 0.393 0.388 0.409 0.382 0.409 189,468 0.3900 0.00%
2018-12-07 0 0.730 0.730 0.740 0.730 0.740 561,000 412,140 0.7347 0.393 0.393 0.398 0.393 0.398 1,042,074 0.3955 -2.67%
2018-12-06 0 0.750 0.750 0.770 0.740 0.760 57,000 42,930 0.7532 0.404 0.404 0.415 0.398 0.409 105,879 0.4055 0.00%
2018-12-05 0 0.750 0.740 0.750 0.740 0.810 738,000 560,730 0.7598 0.404 0.398 0.404 0.398 0.436 1,370,857 0.4090 -6.25%
2018-12-04 0 0.800 0.790 0.800 0.790 0.800 54,000 43,170 0.7994 0.431 0.425 0.431 0.425 0.431 100,307 0.4304 -1.23%
2018-12-03 0 0.810 0.800 0.820 0.780 0.870 522,000 419,040 0.8028 0.436 0.431 0.441 0.420 0.468 969,631 0.4322 -1.22%
2018-11-30 0 0.820 0.820 0.830 0.780 0.860 897,000 737,550 0.8222 0.441 0.441 0.447 0.420 0.463 1,666,204 0.4427 0.00%
2018-11-29 0 0.820 0.810 0.820 0.790 0.950 3,377,000 2,942,290 0.8713 0.441 0.436 0.441 0.425 0.511 6,272,879 0.4690 -11.83%
2018-11-28 0 0.930 0.920 0.930 0.820 0.940 4,280,000 3,752,990 0.8769 0.501 0.495 0.501 0.441 0.506 7,950,228 0.4721 13.41%
2018-11-27 0 0.820 0.820 0.830 0.810 0.840 465,000 381,090 0.8195 0.441 0.441 0.447 0.436 0.452 863,751 0.4412 -2.38%
2018-11-26 0 0.840 0.840 0.850 0.800 0.850 2,831,000 2,379,640 0.8406 0.452 0.452 0.458 0.431 0.458 5,258,667 0.4525 5.00%
2018-11-23 0 0.800 0.800 0.810 0.800 0.840 1,215,000 996,840 0.8204 0.431 0.431 0.436 0.431 0.452 2,256,899 0.4417 1.27%
2018-11-22 0 0.790 0.780 0.790 0.730 0.850 2,230,000 1,787,060 0.8014 0.425 0.420 0.425 0.393 0.458 4,142,292 0.4314 8.22%
2018-11-21 0 0.730 0.720 0.750 0.700 0.740 222,000 160,440 0.7227 0.393 0.388 0.404 0.377 0.398 412,372 0.3891 1.39%
2018-11-20 0 0.720 0.720 0.730 0.700 0.730 165,000 117,900 0.7145 0.388 0.388 0.393 0.377 0.393 306,492 0.3847 -2.70%
2018-11-19 0 0.740 0.720 0.740 0.720 0.750 543,000 395,820 0.7290 0.398 0.388 0.398 0.388 0.404 1,008,639 0.3924 -3.90%
2018-11-16 0 0.770 0.750 0.770 0.710 0.770 1,087,000 805,830 0.7413 0.415 0.404 0.415 0.382 0.415 2,019,135 0.3991 6.94%
2018-11-15 0 0.720 0.700 0.730 0.700 0.720 366,000 257,520 0.7036 0.388 0.377 0.393 0.377 0.388 679,856 0.3788 1.41%
2018-11-14 0 0.710 0.710 0.720 0.700 0.710 255,000 180,360 0.7073 0.382 0.382 0.388 0.377 0.382 473,670 0.3808 -2.74%
2018-11-13 0 0.730 0.710 0.730 0.690 0.730 186,000 131,220 0.7055 0.393 0.382 0.393 0.371 0.393 345,501 0.3798 -3.95%
2018-11-12 0 0.760 0.710 0.760 0.710 0.760 180,000 129,330 0.7185 0.409 0.382 0.409 0.382 0.409 334,355 0.3868 4.11%
2018-11-09 0 0.730 0.720 0.740 0.700 0.770 273,000 196,200 0.7187 0.393 0.388 0.398 0.377 0.415 507,106 0.3869 1.39%
2018-11-08 0 0.720 0.720 0.730 0.710 0.740 570,000 413,550 0.7255 0.388 0.388 0.393 0.382 0.398 1,058,792 0.3906 0.00%
2018-11-07 0 0.720 0.720 0.730 0.720 0.840 3,054,000 2,423,460 0.7935 0.388 0.388 0.393 0.388 0.452 5,672,897 0.4272 -4.00%
2018-11-06 0 0.750 0.730 0.750 0.640 0.780 1,792,596 1,244,547 0.6943 0.404 0.393 0.404 0.345 0.420 3,329,801 0.3738 15.38%
2018-11-05 0 0.650 0.640 0.650 0.650 0.670 327,000 215,010 0.6575 0.350 0.345 0.350 0.350 0.361 607,412 0.3540 -1.52%
2018-11-02 0 0.660 0.650 0.670 0.630 0.660 387,000 253,380 0.6547 0.355 0.350 0.361 0.339 0.355 718,864 0.3525 3.13%
2018-11-01 0 0.640 0.630 0.650 0.630 0.640 495,000 315,210 0.6368 0.345 0.339 0.350 0.339 0.345 919,477 0.3428 0.00%
2018-10-31 0 0.640 0.640 0.650 0.640 0.650 63,000 40,350 0.6405 0.345 0.345 0.350 0.345 0.350 117,024 0.3448 0.00%
2018-10-30 0 0.640 0.630 0.640 0.630 0.640 450,000 285,510 0.6345 0.345 0.339 0.345 0.339 0.345 835,889 0.3416 0.00%
2018-10-29 0 0.640 0.640 0.660 0.630 0.650 222,000 142,080 0.6400 0.345 0.345 0.355 0.339 0.350 412,372 0.3445 0.00%
2018-10-26 0 0.640 0.640 0.650 0.590 0.650 1,134,000 727,650 0.6417 0.345 0.345 0.350 0.318 0.350 2,106,439 0.3454 1.59%
2018-10-25 0 0.630 0.620 0.630 0.590 0.650 2,454,000 1,512,210 0.6162 0.339 0.334 0.339 0.318 0.350 4,558,379 0.3317 0.00%
2018-10-24 0 0.630 0.620 0.630 0.620 0.660 1,197,000 763,320 0.6377 0.339 0.334 0.339 0.334 0.355 2,223,463 0.3433 -3.08%
2018-10-23 0 0.650 0.640 0.660 0.640 0.680 945,000 621,780 0.6580 0.350 0.345 0.355 0.345 0.366 1,755,366 0.3542 0.00%
2018-10-22 0 0.650 0.630 0.650 0.640 0.680 666,000 441,780 0.6633 0.350 0.339 0.350 0.345 0.366 1,237,115 0.3571 0.00%
2018-10-19 0 0.650 0.640 0.650 0.640 0.670 462,000 303,390 0.6567 0.350 0.345 0.350 0.345 0.361 858,179 0.3535 0.00%
2018-10-18 0 0.650 0.650 0.660 0.650 0.670 1,071,000 704,640 0.6579 0.350 0.350 0.355 0.350 0.361 1,989,415 0.3542 1.56%
2018-10-16 0 0.640 0.630 0.650 0.640 0.690 1,257,000 814,140 0.6477 0.345 0.339 0.350 0.345 0.371 2,334,915 0.3487 -5.88%
2018-10-15 0 0.680 0.660 0.700 0.620 0.750 2,682,000 1,802,070 0.6719 0.366 0.355 0.377 0.334 0.404 4,981,895 0.3617 -2.86%
2018-10-12 0 0.700 0.690 0.700 0.700 0.740 1,245,000 880,740 0.7074 0.377 0.371 0.377 0.377 0.398 2,312,625 0.3808 -2.78%
2018-10-11 0 0.720 0.710 0.720 0.700 0.780 2,364,000 1,731,540 0.7325 0.388 0.382 0.388 0.377 0.420 4,391,201 0.3943 -12.20%
2018-10-10 0 0.820 0.820 0.830 0.820 0.880 1,722,000 1,451,820 0.8431 0.441 0.441 0.447 0.441 0.474 3,198,667 0.4539 -5.75%
2018-10-09 0 0.870 0.860 0.870 0.810 0.980 14,538,000 13,072,170 0.8992 0.468 0.463 0.468 0.436 0.528 27,004,771 0.4841 3.57%
2018-10-08 0 0.840 0.830 0.850 0.840 1.050 80,235,000 80,014,860 0.9973 0.452 0.447 0.458 0.452 0.565 149,038,920 0.5369

Webb-site Database - Powered By Linux Group

Back to top