SHANGSHAN GOLD INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01939  2018-10-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.880 0.870 0.880 0.780 0.910 5,340,000 4,577,540 0.8572 0.880 0.870 0.880 0.780 0.910 5,340,000 0.8572 12.82%
2026-02-02 0 0.780 0.780 0.800 0.760 0.870 3,452,000 2,777,060 0.8045 0.780 0.780 0.800 0.760 0.870 3,452,000 0.8045 -10.34%
2026-01-30 0 0.870 0.860 0.870 0.850 0.930 2,636,000 2,334,220 0.8855 0.870 0.860 0.870 0.850 0.930 2,636,000 0.8855 -6.45%
2026-01-29 0 0.930 0.920 0.940 0.920 1.030 4,364,000 4,224,580 0.9681 0.930 0.920 0.940 0.920 1.030 4,364,000 0.9681 -2.11%
2026-01-28 0 0.950 0.950 0.960 0.890 0.970 2,442,000 2,290,220 0.9378 0.950 0.950 0.960 0.890 0.970 2,442,000 0.9378 4.40%
2026-01-27 0 0.910 0.910 0.930 0.910 0.980 3,210,000 2,994,680 0.9329 0.910 0.910 0.930 0.910 0.980 3,210,000 0.9329 -8.08%
2026-01-26 0 0.990 0.980 1.000 0.960 1.000 2,540,000 2,492,100 0.9811 0.990 0.980 1.000 0.960 1.000 2,540,000 0.9811 0.00%
2026-01-23 0 0.990 0.990 1.000 0.940 1.040 3,408,000 3,359,000 0.9856 0.990 0.990 1.000 0.940 1.040 3,408,000 0.9856 0.00%
2026-01-22 0 0.990 0.990 1.000 0.950 1.040 3,440,000 3,408,240 0.9908 0.990 0.990 1.000 0.950 1.040 3,440,000 0.9908 4.21%
2026-01-21 0 0.950 0.950 0.960 0.920 1.100 12,246,000 12,393,860 1.0121 0.950 0.950 0.960 0.920 1.100 12,246,000 1.0121 4.40%
2026-01-20 0 0.910 0.910 0.920 0.910 1.010 12,084,000 11,521,580 0.9535 0.910 0.910 0.920 0.910 1.010 12,084,000 0.9535 -7.14%
2026-01-19 0 0.980 0.970 0.980 0.970 1.090 14,416,200 14,600,026 1.0128 0.980 0.970 0.980 0.970 1.090 14,416,200 1.0128 -10.91%
2026-01-16 0 1.100 1.090 1.100 1.080 1.300 17,902,000 20,793,560 1.1615 1.100 1.090 1.100 1.080 1.300 17,902,000 1.1615 -10.57%
2026-01-15 0 1.230 1.220 1.230 0.800 1.280 50,251,500 54,904,762 1.0926 1.230 1.220 1.230 0.800 1.280 50,251,500 1.0926 53.75%
2026-01-14 0 0.800 0.790 0.800 0.740 0.820 10,862,000 8,474,620 0.7802 0.800 0.790 0.800 0.740 0.820 10,862,000 0.7802 5.26%
2026-01-13 0 0.760 0.750 0.760 0.730 0.800 8,060,000 6,226,020 0.7725 0.760 0.750 0.760 0.730 0.800 8,060,000 0.7725 -2.56%
2026-01-09 0 0.780 0.770 0.780 0.740 0.800 20,762,000 15,829,480 0.7624 0.780 0.770 0.780 0.740 0.800 20,762,000 0.7624 0.00%
2026-01-08 0 0.780 0.770 0.780 0.740 0.820 8,124,000 6,296,360 0.7750 0.780 0.770 0.780 0.740 0.820 8,124,000 0.7750 1.30%
2026-01-07 0 0.770 0.770 0.790 0.720 0.840 11,642,000 9,106,640 0.7822 0.770 0.770 0.790 0.720 0.840 11,642,000 0.7822 -2.53%
2026-01-06 0 0.790 0.790 0.800 0.750 0.900 9,842,000 8,024,100 0.8153 0.790 0.790 0.800 0.750 0.900 9,842,000 0.8153 -7.06%
2026-01-05 0 0.850 0.840 0.850 0.850 1.000 14,766,180 13,345,120 0.9038 0.850 0.840 0.850 0.850 1.000 14,766,180 0.9038 -15.00%
2025-12-31 0 1.000 0.980 1.000 0.950 1.020 2,200,200 2,151,578 0.9779 1.000 0.980 1.000 0.950 1.020 2,200,200 0.9779 0.00%
2025-12-30 0 1.000 1.000 1.010 0.990 1.140 11,152,000 11,817,520 1.0597 1.000 1.000 1.010 0.990 1.140 11,152,000 1.0597 -8.26%
2025-12-29 0 1.090 1.050 1.090 0.980 1.140 12,713,200 13,206,661 1.0388 1.090 1.050 1.090 0.980 1.140 12,713,200 1.0388 0.00%
2025-12-24 0 1.090 1.080 1.090 1.060 1.210 5,070,000 5,619,240 1.1083 1.090 1.080 1.090 1.060 1.210 5,070,000 1.1083 -6.84%
2025-12-23 0 1.170 1.170 1.190 1.110 1.280 9,722,450 11,596,306 1.1927 1.170 1.170 1.190 1.110 1.280 9,722,450 1.1927 1.74%
2025-12-22 0 1.150 1.150 1.160 0.960 1.200 16,348,300 17,385,282 1.0634 1.150 1.150 1.160 0.960 1.200 16,348,300 1.0634 -5.74%
2025-12-19 0 1.220 1.210 1.220 1.160 1.250 6,230,000 7,500,300 1.2039 1.220 1.210 1.220 1.160 1.250 6,230,000 1.2039 -3.94%
2025-12-18 0 1.270 1.270 1.290 1.210 1.330 2,224,000 2,837,540 1.2759 1.270 1.270 1.290 1.210 1.330 2,224,000 1.2759 2.42%
2025-12-17 0 1.240 1.240 1.280 1.240 1.340 3,280,000 4,251,060 1.2961 1.240 1.240 1.280 1.240 1.340 3,280,000 1.2961 -3.12%
2025-12-16 0 1.280 1.250 1.280 1.180 1.300 4,222,170 5,260,074 1.2458 1.280 1.250 1.280 1.180 1.300 4,222,170 1.2458 -1.54%
2025-12-15 0 1.300 1.300 1.310 1.280 1.390 3,116,000 4,097,380 1.3149 1.300 1.300 1.310 1.280 1.390 3,116,000 1.3149 -5.11%
2025-12-12 0 1.370 1.370 1.380 1.320 1.440 4,464,000 6,130,980 1.3734 1.370 1.370 1.380 1.320 1.440 4,464,000 1.3734 -4.86%
2025-12-11 0 1.440 1.430 1.440 1.370 1.480 3,626,000 5,167,560 1.4251 1.440 1.430 1.440 1.370 1.480 3,626,000 1.4251 0.70%
2025-12-10 0 1.430 1.420 1.430 1.380 1.540 5,192,000 7,591,200 1.4621 1.430 1.420 1.430 1.380 1.540 5,192,000 1.4621 3.62%
2025-12-09 0 1.380 1.380 1.410 1.380 1.670 7,820,000 11,654,085 1.4903 1.380 1.380 1.410 1.380 1.670 7,820,000 1.4903 -14.29%
2025-12-08 0 1.610 1.600 1.610 1.430 1.660 10,874,000 17,018,300 1.5650 1.610 1.600 1.610 1.430 1.660 10,874,000 1.5650 9.52%
2025-12-05 0 1.470 1.470 1.480 1.190 1.700 22,988,000 31,258,080 1.3598 1.470 1.470 1.480 1.190 1.700 22,988,000 1.3598 -4.55%
2025-12-04 0 1.540 1.490 1.540 1.430 2.040 29,662,582 50,161,743 1.6911 1.540 1.490 1.540 1.430 2.040 29,662,582 1.6911 -18.09%
2025-12-03 0 1.880 1.860 1.880 1.300 2.230 52,710,842 97,477,370 1.8493 1.880 1.860 1.880 1.300 2.230 52,710,842 1.8493 18.99%
2025-12-02 0 1.580 1.580 1.590 1.120 3.510 83,018,927 136,706,109 1.6467 1.580 1.580 1.590 1.120 3.510 83,018,927 1.6467 -57.18%
2025-12-01 0 3.690 3.660 3.690 3.550 5.030 14,360,000 58,641,840 4.0837 3.690 3.660 3.690 3.550 5.030 14,360,000 4.0837 -27.65%
2025-11-28 0 5.100 5.090 5.100 4.750 6.060 7,370,000 38,659,760 5.2456 5.100 5.090 5.100 4.750 6.060 7,370,000 5.2456 -15.84%
2025-11-27 0 6.060 6.060 6.140 6.010 6.310 1,488,000 9,070,820 6.0960 6.060 6.060 6.140 6.010 6.310 1,488,000 6.0960 -3.66%
2025-11-26 0 6.290 6.270 6.290 6.170 6.420 560,000 3,507,120 6.2627 6.290 6.270 6.290 6.170 6.420 560,000 6.2627 0.00%
2025-11-25 0 6.290 6.240 6.290 6.160 6.410 1,146,000 7,195,130 6.2785 6.290 6.240 6.290 6.160 6.410 1,146,000 6.2785 -1.26%
2025-11-24 0 6.370 6.300 6.370 6.010 7.000 4,146,000 25,938,125 6.2562 6.370 6.300 6.370 6.010 7.000 4,146,000 6.2562 -9.65%
2025-11-21 0 7.050 7.020 7.050 6.750 7.500 2,767,406 19,240,794 6.9526 7.050 7.020 7.050 6.750 7.500 2,767,406 6.9526 -6.00%
2025-11-20 0 7.500 7.500 7.520 7.200 7.800 1,851,000 13,649,475 7.3741 7.500 7.500 7.520 7.200 7.800 1,851,000 7.3741 -2.72%
2025-11-19 0 7.710 7.640 7.710 7.600 8.100 1,094,000 8,533,980 7.8007 7.710 7.640 7.710 7.600 8.100 1,094,000 7.8007 0.13%
2025-11-18 0 7.700 7.690 7.770 7.500 8.100 2,516,000 19,645,920 7.8084 7.700 7.690 7.770 7.500 8.100 2,516,000 7.8084 -4.82%
2025-11-17 0 8.090 8.090 8.200 7.920 8.280 1,448,000 11,658,280 8.0513 8.090 8.090 8.200 7.920 8.280 1,448,000 8.0513 -1.58%
2025-11-14 0 8.220 8.140 8.220 8.010 8.300 993,000 8,082,240 8.1392 8.220 8.140 8.220 8.010 8.300 993,000 8.1392 -0.48%
2025-11-13 0 8.260 8.250 8.260 8.000 8.400 2,238,000 18,326,640 8.1888 8.260 8.250 8.260 8.000 8.400 2,238,000 8.1888 -1.67%
2025-11-12 0 8.400 8.360 8.400 8.360 8.600 1,116,500 9,460,630 8.4735 8.400 8.360 8.400 8.360 8.600 1,116,500 8.4735 -2.33%
2025-11-11 0 8.600 8.500 8.600 8.300 8.850 2,746,200 23,440,828 8.5357 8.600 8.500 8.600 8.300 8.850 2,746,200 8.5357 -1.15%
2025-11-10 0 8.700 8.600 8.710 8.310 8.850 2,372,000 20,284,540 8.5517 8.700 8.600 8.710 8.310 8.850 2,372,000 8.5517 2.72%
2025-11-07 0 8.470 8.380 8.480 8.360 8.800 1,310,000 11,093,520 8.4683 8.470 8.380 8.480 8.360 8.800 1,310,000 8.4683 0.36%
2025-11-06 0 8.440 8.400 8.440 8.030 8.470 2,169,600 17,907,458 8.2538 8.440 8.400 8.440 8.030 8.470 2,169,600 8.2538 3.18%
2025-11-05 0 8.180 8.170 8.240 7.860 8.300 974,000 7,970,720 8.1835 8.180 8.170 8.240 7.860 8.300 974,000 8.1835 -2.39%
2025-11-04 0 8.380 8.230 8.380 7.890 8.400 1,852,000 15,032,760 8.1170 8.380 8.230 8.380 7.890 8.400 1,852,000 8.1170 0.36%
2025-11-03 0 8.350 8.260 8.350 7.900 8.790 4,184,168 34,372,866 8.2150 8.350 8.260 8.350 7.900 8.790 4,184,168 8.2150 -5.11%
2025-10-31 0 8.800 8.700 8.800 8.620 9.000 674,000 5,907,760 8.7652 8.800 8.700 8.800 8.620 9.000 674,000 8.7652 -0.34%
2025-10-30 0 8.830 8.550 8.830 8.460 8.830 1,250,000 10,806,780 8.6454 8.830 8.550 8.830 8.460 8.830 1,250,000 8.6454 0.34%
2025-10-28 0 8.800 8.610 8.800 8.600 8.950 690,000 6,040,860 8.7549 8.800 8.610 8.800 8.600 8.950 690,000 8.7549 -2.11%
2025-10-27 0 8.990 8.870 8.990 8.720 9.050 983,000 8,759,920 8.9114 8.990 8.870 8.990 8.720 9.050 983,000 8.9114 0.45%
2025-10-24 0 8.950 8.910 8.990 8.800 9.320 1,294,000 11,679,860 9.0262 8.950 8.910 8.990 8.800 9.320 1,294,000 9.0262 0.34%
2025-10-23 0 8.920 8.800 8.920 8.410 8.920 1,852,000 15,957,560 8.6164 8.920 8.800 8.920 8.410 8.920 1,852,000 8.6164 0.00%
2025-10-22 0 8.920 8.820 8.930 8.540 9.000 970,000 8,580,340 8.8457 8.920 8.820 8.930 8.540 9.000 970,000 8.8457 -0.22%
2025-10-21 0 8.940 8.900 8.940 8.180 8.950 2,452,200 21,087,152 8.5993 8.940 8.900 8.940 8.180 8.950 2,452,200 8.5993 6.94%
2025-10-20 0 8.360 8.360 8.370 8.320 9.350 3,480,000 29,993,201 8.6187 8.360 8.360 8.370 8.320 9.350 3,480,000 8.6187 -8.63%
2025-10-17 0 9.150 9.080 9.150 9.000 10.00 1,984,000 18,708,280 9.4296 9.150 9.080 9.150 9.000 10.00 1,984,000 9.4296 -8.32%
2025-10-16 0 9.980 9.820 9.980 9.800 10.38 2,152,000 21,685,076 10.077 9.980 9.820 9.980 9.800 10.38 2,152,000 10.077 -1.38%
2025-10-15 0 10.12 10.10 10.13 9.140 10.20 4,143,000 40,121,975 9.6843 10.12 10.10 10.13 9.140 10.20 4,143,000 9.6843 7.77%
2025-10-14 0 9.390 9.360 9.390 8.720 9.880 3,943,100 36,045,496 9.1414 9.390 9.360 9.390 8.720 9.880 3,943,100 9.1414 -1.16%
2025-10-13 0 9.500 9.410 9.500 8.900 9.600 2,360,000 21,784,170 9.2306 9.500 9.410 9.500 8.900 9.600 2,360,000 9.2306 2.26%
2025-10-10 0 9.290 9.200 9.300 8.690 9.550 3,769,000 34,718,740 9.2117 9.290 9.200 9.300 8.690 9.550 3,769,000 9.2117 -0.96%
2025-10-09 0 9.380 9.360 9.380 9.300 10.37 4,634,800 45,463,312 9.8091 9.380 9.360 9.380 9.300 10.37 4,634,800 9.8091 -8.04%
2025-10-08 0 10.20 10.20 10.29 10.00 10.48 2,734,200 28,023,638 10.249 10.20 10.20 10.29 10.00 10.48 2,734,200 10.249 1.90%
2025-10-06 0 10.01 10.00 10.01 9.640 10.33 2,093,000 20,959,570 10.014 10.01 10.00 10.01 9.640 10.33 2,093,000 10.014 -1.09%
2025-10-03 0 10.12 10.08 10.14 9.430 10.35 4,488,600 44,552,606 9.9257 10.12 10.08 10.14 9.430 10.35 4,488,600 9.9257 -0.69%
2025-10-02 0 10.19 10.15 10.19 9.040 10.20 7,909,000 77,686,065 9.8225 10.19 10.15 10.19 9.040 10.20 7,909,000 9.8225 10.76%
2025-09-30 0 9.200 9.190 9.200 8.210 9.670 15,024,000 133,918,940 8.9137 9.200 9.190 9.200 8.210 9.670 15,024,000 8.9137 12.88%
2025-09-29 0 8.150 8.150 8.290 7.430 8.680 8,003,700 66,406,401 8.2970 8.150 8.150 8.290 7.430 8.680 8,003,700 8.2970 12.41%
2025-09-26 0 7.250 7.250 7.290 6.730 7.430 3,834,400 27,350,566 7.1329 7.250 7.250 7.290 6.730 7.430 3,834,400 7.1329 6.62%
2025-09-25 0 6.800 6.620 6.800 6.370 6.860 1,662,000 10,947,590 6.5870 6.800 6.620 6.800 6.370 6.860 1,662,000 6.5870 0.44%
2025-09-24 0 6.770 6.730 6.790 6.460 7.150 2,740,000 18,867,960 6.8861 6.770 6.730 6.790 6.460 7.150 2,740,000 6.8861 2.42%
2025-09-23 0 6.610 6.610 6.660 6.250 6.740 2,189,500 14,327,380 6.5437 6.610 6.610 6.660 6.250 6.740 2,189,500 6.5437 5.59%
2025-09-22 0 6.260 6.220 6.280 6.200 6.600 1,880,000 12,026,720 6.3972 6.260 6.220 6.280 6.200 6.600 1,880,000 6.3972 -2.19%
2025-09-19 0 6.400 6.390 6.400 6.380 6.740 580,000 3,760,147 6.4830 6.400 6.390 6.400 6.380 6.740 580,000 6.4830 -2.74%
2025-09-18 0 6.580 6.550 6.620 6.310 6.650 456,000 2,988,020 6.5527 6.580 6.550 6.620 6.310 6.650 456,000 6.5527 0.00%
2025-09-17 0 6.580 6.520 6.580 6.000 6.770 2,406,000 15,402,940 6.4019 6.580 6.520 6.580 6.000 6.770 2,406,000 6.4019 0.92%
2025-09-16 0 6.520 6.520 6.590 6.430 7.050 2,000,000 13,379,280 6.6896 6.520 6.520 6.590 6.430 7.050 2,000,000 6.6896 -6.86%
2025-09-15 0 7.000 6.910 7.000 6.360 7.130 2,227,400 15,194,379 6.8216 7.000 6.910 7.000 6.360 7.130 2,227,400 6.8216 7.20%
2025-09-12 0 6.530 6.480 6.530 6.280 6.810 1,912,000 12,501,610 6.5385 6.530 6.480 6.530 6.280 6.810 1,912,000 6.5385 0.15%
2025-09-11 0 6.520 6.470 6.520 6.170 6.620 1,702,000 10,896,920 6.4024 6.520 6.470 6.520 6.170 6.620 1,702,000 6.4024 3.66%
2025-09-10 0 6.290 6.160 6.300 5.930 6.330 2,218,000 13,549,867 6.1090 6.290 6.160 6.300 5.930 6.330 2,218,000 6.1090 0.80%
2025-09-09 0 6.240 6.200 6.240 5.350 7.240 13,842,000 85,292,574 6.1619 6.240 6.200 6.240 5.350 7.240 13,842,000 6.1619 -12.61%
2025-09-08 0 7.140 7.140 7.190 7.080 8.220 4,228,000 31,460,521 7.4410 7.140 7.140 7.190 7.080 8.220 4,228,000 7.4410 -11.85%
2025-09-05 0 8.100 8.100 8.220 8.040 8.420 1,636,000 13,419,087 8.2024 8.100 8.100 8.220 8.040 8.420 1,636,000 8.2024 -3.34%
2025-09-04 0 8.380 8.380 8.410 8.310 8.520 516,000 4,333,140 8.3976 8.380 8.380 8.410 8.310 8.520 516,000 8.3976 -0.71%
2025-09-03 0 8.440 8.440 8.490 8.300 8.840 1,184,000 10,190,574 8.6069 8.440 8.440 8.490 8.300 8.840 1,184,000 8.6069 -1.75%
2025-09-02 0 8.590 8.590 8.620 8.420 9.200 2,648,000 23,536,980 8.8886 8.590 8.590 8.620 8.420 9.200 2,648,000 8.8886 -1.38%
2025-09-01 0 8.710 8.700 8.710 8.250 8.790 2,946,000 25,244,908 8.5692 8.710 8.700 8.710 8.250 8.790 2,946,000 8.5692 7.53%
2025-08-29 0 8.100 8.100 8.150 8.060 8.340 674,000 5,510,120 8.1753 8.100 8.100 8.150 8.060 8.340 674,000 8.1753 -0.74%
2025-08-28 0 8.160 8.150 8.160 8.130 8.400 734,000 6,061,340 8.2580 8.160 8.150 8.160 8.130 8.400 734,000 8.2580 0.99%
2025-08-27 0 8.080 8.080 8.140 8.070 8.400 1,376,000 11,194,490 8.1355 8.080 8.080 8.140 8.070 8.400 1,376,000 8.1355 -3.81%
2025-08-26 0 8.400 8.570 8.640 8.260 9.600 3,347,000 29,383,460 8.7790 8.400 8.570 8.640 8.260 9.600 3,347,000 8.7790 -7.08%
2025-08-25 0 9.040 8.990 9.040 8.700 9.500 3,853,000 35,099,256 9.1096 9.040 8.990 9.040 8.700 9.500 3,853,000 9.1096 3.91%
2025-08-22 0 8.700 8.730 8.750 8.090 8.770 2,142,000 18,330,300 8.5576 8.700 8.730 8.750 8.090 8.770 2,142,000 8.5576 5.33%
2025-08-21 0 8.260 8.260 8.350 8.200 8.530 1,166,000 9,745,448 8.3580 8.260 8.260 8.350 8.200 8.530 1,166,000 8.3580 -0.24%
2025-08-20 0 8.280 8.160 8.300 8.100 8.450 1,054,000 8,720,140 8.2734 8.280 8.160 8.300 8.100 8.450 1,054,000 8.2734 1.60%
2025-08-19 0 8.150 8.150 8.190 7.900 8.400 1,798,000 14,545,240 8.0897 8.150 8.150 8.190 7.900 8.400 1,798,000 8.0897 -1.45%
2025-08-18 0 8.270 8.260 8.320 8.100 8.900 2,636,021 22,297,236 8.4587 8.270 8.260 8.320 8.100 8.900 2,636,021 8.4587 -0.48%
2025-08-15 0 8.310 8.320 8.350 8.080 8.500 1,264,090 10,460,845 8.2754 8.310 8.320 8.350 8.080 8.500 1,264,090 8.2754 0.12%
2025-08-14 0 8.300 8.300 8.370 8.220 8.630 1,068,000 8,957,920 8.3876 8.300 8.300 8.370 8.220 8.630 1,068,000 8.3876 -0.12%
2025-08-13 0 8.310 8.310 8.440 8.150 9.340 4,258,000 36,821,200 8.6475 8.310 8.310 8.440 8.150 9.340 4,258,000 8.6475 -6.52%
2025-08-12 0 8.890 8.890 9.000 8.740 9.310 1,912,000 16,925,235 8.8521 8.890 8.890 9.000 8.740 9.310 1,912,000 8.8521 -0.45%
2025-08-11 0 8.930 8.930 8.990 8.710 9.390 2,508,000 22,706,047 9.0534 8.930 8.930 8.990 8.710 9.390 2,508,000 9.0534 0.90%
2025-08-08 0 8.850 8.840 8.850 8.500 9.260 4,566,150 40,264,346 8.8180 8.850 8.840 8.850 8.500 9.260 4,566,150 8.8180 -1.78%
2025-08-07 0 9.010 8.990 9.010 8.910 9.800 4,671,000 43,315,967 9.2734 9.010 8.990 9.010 8.910 9.800 4,671,000 9.2734 -7.87%
2025-08-06 0 9.780 9.770 9.780 9.140 9.990 3,995,000 38,155,410 9.5508 9.780 9.770 9.780 9.140 9.990 3,995,000 9.5508 5.16%
2025-08-05 0 9.300 9.300 9.320 8.700 9.460 4,056,197 36,886,113 9.0938 9.300 9.300 9.320 8.700 9.460 4,056,197 9.0938 1.75%
2025-08-04 0 9.140 9.130 9.160 8.050 9.300 6,333,500 55,346,385 8.7387 9.140 9.130 9.160 8.050 9.300 6,333,500 8.7387 14.39%
2025-08-01 0 7.990 7.980 8.000 7.530 8.390 4,517,700 36,011,608 7.9712 7.990 7.980 8.000 7.530 8.390 4,517,700 7.9712 4.99%
2025-07-31 0 7.610 7.610 7.670 7.100 7.870 4,388,000 32,875,800 7.4922 7.610 7.610 7.670 7.100 7.870 4,388,000 7.4922 0.13%
2025-07-30 0 7.600 7.560 7.600 6.850 7.830 6,212,000 46,565,611 7.4961 7.600 7.560 7.600 6.850 7.830 6,212,000 7.4961 11.44%
2025-07-29 0 6.820 6.820 6.830 6.130 7.000 8,854,000 59,293,700 6.6968 6.820 6.820 6.830 6.130 7.000 8,854,000 6.6968 6.56%
2025-07-28 0 6.400 6.400 6.410 4.660 6.450 13,484,600 75,420,442 5.5931 6.400 6.400 6.410 4.660 6.450 13,484,600 5.5931 36.46%
2025-07-25 0 4.690 4.660 4.690 4.620 4.730 772,000 3,606,800 4.6720 4.690 4.660 4.690 4.620 4.730 772,000 4.6720 0.21%
2025-07-24 0 4.680 4.680 4.690 4.630 4.890 714,000 3,347,420 4.6883 4.680 4.680 4.690 4.630 4.890 714,000 4.6883 -1.47%
2025-07-23 0 4.750 4.750 4.760 4.580 5.120 3,510,000 16,968,940 4.8345 4.750 4.750 4.760 4.580 5.120 3,510,000 4.8345 3.04%
2025-07-22 0 4.610 4.580 4.610 4.490 4.770 1,080,000 4,928,480 4.5634 4.610 4.580 4.610 4.490 4.770 1,080,000 4.5634 -0.65%
2025-07-21 0 4.640 4.630 4.640 4.590 4.930 1,950,000 9,148,840 4.6917 4.640 4.630 4.640 4.590 4.930 1,950,000 4.6917 -3.13%
2025-07-18 0 4.790 4.760 4.790 4.690 4.890 2,302,000 11,027,300 4.7903 4.790 4.760 4.790 4.690 4.890 2,302,000 4.7903 4.13%
2025-07-17 0 4.600 4.590 4.600 4.420 4.950 4,574,000 20,759,360 4.5386 4.600 4.590 4.600 4.420 4.950 4,574,000 4.5386 -4.37%
2025-07-16 0 4.810 4.800 4.820 4.570 4.980 3,299,000 15,846,185 4.8033 4.810 4.800 4.820 4.570 4.980 3,299,000 4.8033 8.09%
2025-07-15 0 4.450 4.450 4.590 4.370 4.580 1,116,000 5,003,240 4.4832 4.450 4.450 4.590 4.370 4.580 1,116,000 4.4832 0.91%
2025-07-14 0 4.410 4.410 4.460 4.410 4.710 870,000 3,939,940 4.5287 4.410 4.410 4.460 4.410 4.710 870,000 4.5287 -3.50%
2025-07-11 0 4.570 4.550 4.580 4.530 4.720 1,219,000 5,628,000 4.6169 4.570 4.550 4.580 4.530 4.720 1,219,000 4.6169 0.22%
2025-07-10 0 4.560 4.530 4.600 4.500 4.830 2,186,000 10,128,820 4.6335 4.560 4.530 4.600 4.500 4.830 2,186,000 4.6335 0.00%
2025-07-09 0 4.560 4.560 4.600 4.530 5.030 4,024,400 18,881,528 4.6918 4.560 4.560 4.600 4.530 5.030 4,024,400 4.6918 -8.06%
2025-07-08 0 4.960 4.940 4.960 4.370 5.050 6,295,400 30,165,140 4.7916 4.960 4.940 4.960 4.370 5.050 6,295,400 4.7916 16.43%
2025-07-07 0 4.260 4.250 4.320 3.990 4.430 3,975,250 16,703,620 4.2019 4.260 4.250 4.320 3.990 4.430 3,975,250 4.2019 8.95%
2025-07-04 0 3.910 3.910 3.980 3.800 4.130 1,892,000 7,414,640 3.9189 3.910 3.910 3.980 3.800 4.130 1,892,000 3.9189 -2.98%
2025-07-03 0 4.030 4.030 4.100 3.800 4.500 4,568,000 18,234,320 3.9918 4.030 4.030 4.100 3.800 4.500 4,568,000 3.9918 -4.73%
2025-07-02 0 4.230 4.230 4.300 4.200 5.000 4,292,500 19,669,760 4.5824 4.230 4.230 4.300 4.200 5.000 4,292,500 4.5824 -14.55%
2025-06-30 0 4.950 4.900 4.950 4.580 5.200 6,424,000 31,386,220 4.8858 4.950 4.900 4.950 4.580 5.200 6,424,000 4.8858 4.65%
2025-06-27 0 4.730 4.730 4.760 4.170 5.150 6,388,000 29,440,070 4.6087 4.730 4.730 4.760 4.170 5.150 6,388,000 4.6087 14.81%
2025-06-26 0 4.120 4.100 4.150 4.000 4.460 2,048,000 8,610,420 4.2043 4.120 4.100 4.150 4.000 4.460 2,048,000 4.2043 -3.06%
2025-06-25 0 4.250 4.220 4.250 3.610 4.470 5,968,000 25,187,320 4.2204 4.250 4.220 4.250 3.610 4.470 5,968,000 4.2204 17.40%
2025-06-24 0 3.620 3.610 3.650 3.310 3.790 3,624,000 12,846,740 3.5449 3.620 3.610 3.650 3.310 3.790 3,624,000 3.5449 4.62%
2025-06-23 0 3.460 3.440 3.460 3.220 3.680 3,510,000 11,984,560 3.4144 3.460 3.440 3.460 3.220 3.680 3,510,000 3.4144 0.87%
2025-06-20 0 3.430 3.430 3.470 3.000 3.760 6,429,700 22,257,148 3.4616 3.430 3.430 3.470 3.000 3.760 6,429,700 3.4616 10.29%
2025-06-19 0 3.110 3.100 3.110 2.950 4.120 10,840,000 37,380,135 3.4484 3.110 3.100 3.110 2.950 4.120 10,840,000 3.4484 -17.94%
2025-06-18 0 3.790 3.780 3.800 2.900 3.900 12,726,000 45,294,140 3.5592 3.790 3.780 3.800 2.900 3.900 12,726,000 3.5592 31.14%
2025-06-17 0 2.890 2.880 2.890 2.050 3.150 14,462,653 37,293,867 2.5786 2.890 2.880 2.890 2.050 3.150 14,462,653 2.5786 40.98%
2025-06-16 0 2.050 2.040 2.050 1.850 2.180 9,478,000 19,027,760 2.0076 2.050 2.040 2.050 1.850 2.180 9,478,000 2.0076 4.06%
2025-06-13 0 1.970 1.950 1.970 1.390 2.280 15,291,307 28,122,374 1.8391 1.970 1.950 1.970 1.390 2.280 15,291,307 1.8391 41.73%
2025-06-12 0 1.390 1.390 1.400 1.280 1.430 2,510,000 3,387,180 1.3495 1.390 1.390 1.400 1.280 1.430 2,510,000 1.3495 8.59%
2025-06-11 0 1.280 1.260 1.280 1.180 1.290 772,000 969,420 1.2557 1.280 1.260 1.280 1.180 1.290 772,000 1.2557 4.07%
2025-06-10 0 1.230 1.210 1.230 1.200 1.270 1,166,000 1,425,260 1.2223 1.230 1.210 1.230 1.200 1.270 1,166,000 1.2223 -3.15%
2025-06-09 0 1.270 1.250 1.270 1.220 1.270 510,000 636,440 1.2479 1.270 1.250 1.270 1.220 1.270 510,000 1.2479 0.00%
2025-06-06 0 1.270 1.260 1.270 1.220 1.280 756,000 945,020 1.2500 1.270 1.260 1.270 1.220 1.280 756,000 1.2500 0.00%
2025-06-05 0 1.270 1.250 1.270 1.240 1.350 2,076,000 2,664,200 1.2833 1.270 1.250 1.270 1.240 1.350 2,076,000 1.2833 -4.51%
2025-06-04 0 1.330 1.320 1.330 1.200 1.480 3,442,000 4,601,740 1.3369 1.330 1.320 1.330 1.200 1.480 3,442,000 1.3369 11.76%
2025-06-03 0 1.190 1.170 1.190 1.160 1.200 734,000 869,240 1.1843 1.190 1.170 1.190 1.160 1.200 734,000 1.1843 2.59%
2025-06-02 0 1.160 1.130 1.160 1.050 1.200 1,060,000 1,211,460 1.1429 1.160 1.130 1.160 1.050 1.200 1,060,000 1.1429 11.54%
2025-05-30 0 1.040 1.030 1.050 0.990 1.090 2,980,000 3,072,640 1.0311 1.040 1.030 1.050 0.990 1.090 2,980,000 1.0311 -6.31%
2025-05-29 0 1.110 1.090 1.120 1.090 1.150 1,556,000 1,726,580 1.1096 1.110 1.090 1.120 1.090 1.150 1,556,000 1.1096 -3.48%
2025-05-28 0 1.150 1.140 1.150 1.110 1.200 1,940,000 2,262,580 1.1663 1.150 1.140 1.150 1.110 1.200 1,940,000 1.1663 -4.17%
2025-05-27 0 1.200 1.190 1.230 1.200 1.270 1,007,000 1,235,840 1.2272 1.200 1.190 1.230 1.200 1.270 1,007,000 1.2272 -5.51%
2025-05-26 0 1.270 1.250 1.270 1.190 1.290 1,636,000 2,053,480 1.2552 1.270 1.250 1.270 1.190 1.290 1,636,000 1.2552 1.60%
2025-05-23 0 1.250 1.250 1.260 1.250 1.330 2,284,322 2,963,232 1.2972 1.250 1.250 1.260 1.250 1.330 2,284,322 1.2972 -4.58%
2025-05-22 0 1.310 1.310 1.320 1.310 1.370 2,224,000 2,966,920 1.3340 1.310 1.310 1.320 1.310 1.370 2,224,000 1.3340 -2.24%
2025-05-21 0 1.340 1.330 1.340 1.290 1.380 3,803,000 5,062,390 1.3312 1.340 1.330 1.340 1.290 1.380 3,803,000 1.3312 -2.90%
2025-05-20 0 1.380 1.380 1.390 1.340 1.410 1,525,307 2,100,177 1.3769 1.380 1.380 1.390 1.340 1.410 1,525,307 1.3769 3.76%
2025-05-19 0 1.330 1.320 1.340 1.320 1.390 1,674,000 2,246,960 1.3423 1.330 1.320 1.340 1.320 1.390 1,674,000 1.3423 0.76%
2025-05-16 0 1.320 1.320 1.380 1.320 1.450 5,352,000 7,287,440 1.3616 1.320 1.320 1.380 1.320 1.450 5,352,000 1.3616 -2.22%
2025-05-15 0 1.350 1.340 1.350 1.300 1.500 5,916,000 8,389,770 1.4181 1.350 1.340 1.350 1.300 1.500 5,916,000 1.4181 0.00%
2025-05-14 0 1.350 1.350 1.390 1.320 1.500 4,000,000 5,587,680 1.3969 1.350 1.350 1.390 1.320 1.500 4,000,000 1.3969 2.27%
2025-05-13 0 1.320 1.290 1.320 1.170 1.500 7,400,000 9,924,820 1.3412 1.320 1.290 1.320 1.170 1.500 7,400,000 1.3412 -12.00%
2025-05-12 0 1.500 1.500 1.520 1.090 1.500 20,627,225 28,438,783 1.3787 1.500 1.500 1.520 1.090 1.500 20,627,225 1.3787 40.19%
2025-05-09 0 1.070 1.070 1.080 0.800 1.150 13,772,828 13,217,129 0.9597 1.070 1.070 1.080 0.800 1.150 13,772,828 0.9597 30.49%
2025-05-08 0 0.820 0.820 0.830 0.790 1.010 11,306,000 10,210,020 0.9031 0.820 0.820 0.830 0.790 1.010 11,306,000 0.9031 -13.68%
2025-05-07 0 0.950 0.950 0.970 0.930 1.220 7,096,000 7,215,320 1.0168 0.950 0.950 0.970 0.930 1.220 7,096,000 1.0168 -3.06%
2025-05-06 0 0.980 0.970 0.980 0.900 3.180 28,641,000 49,219,573 1.7185 0.980 0.970 0.980 0.900 3.180 28,641,000 1.7185 -34.67%
2025-05-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2025-04-22 0 1.500 1.500 1.600 0.700 1.500 350,000 407,040 1.1630 1.500 1.500 1.600 0.700 1.500 350,000 1.1630 200.00%
2025-04-17 0 0.500 0.500 - 0.375 0.375 20,000 7,500 0.3750 0.500 0.500 - 0.375 0.375 20,000 0.3750 8.70%
2025-04-16 0 0.460 0.375 - - - 0 0 - 0.460 0.375 - - - 0 - 0.00%
2025-04-15 0 0.460 0.400 - 0.460 0.460 10,000 4,600 0.4600 0.460 0.400 - 0.460 0.460 10,000 0.4600 0.00%
2025-04-14 0 0.460 0.460 - - - 0 0 - 0.460 0.460 - - - 0 - 0.00%
2025-04-11 0 0.460 0.460 - - - 0 0 - 0.460 0.460 - - - 0 - 0.00%
2025-04-10 0 0.460 0.460 - - - 0 0 - 0.460 0.460 - - - 0 - 0.00%
2025-04-09 0 0.460 0.460 - - - 0 0 - 0.460 0.460 - - - 0 - 0.00%
2025-04-08 0 0.460 0.460 - - - 0 0 - 0.460 0.460 - - - 0 - 0.00%
2025-04-07 0 0.460 0.460 - - - 0 0 - 0.460 0.460 - - - 0 - 0.00%
2025-04-03 0 0.460 0.460 - - - 0 0 - 0.460 0.460 - - - 0 - 0.00%
2025-04-02 0 0.460 0.460 - - - 0 0 - 0.460 0.460 - - - 0 - 0.00%
2025-04-01 0 0.460 0.460 - - - 0 0 - 0.460 0.460 - - - 0 - 0.00%
2025-03-31 0 0.460 0.460 - - - 0 0 - 0.460 0.460 - - - 0 - 0.00%
2025-03-28 0 0.460 0.460 - - - 0 0 - 0.460 0.460 - - - 0 - 2.22%
2025-03-27 0 0.450 0.450 - - - 0 0 - 0.450 0.450 - - - 0 - 0.00%
2025-03-26 0 0.450 0.450 - - - 0 0 - 0.450 0.450 - - - 0 - 0.00%
2025-03-25 0 0.450 0.450 - - - 0 0 - 0.450 0.450 - - - 0 - 1.12%
2025-03-24 0 0.445 0.445 - - - 0 0 - 0.445 0.445 - - - 0 - 5.95%
2025-03-21 0 0.420 0.420 - - - 0 0 - 0.420 0.420 - - - 0 - 0.00%
2025-03-20 0 0.420 0.420 - 0.420 0.420 30,000 12,600 0.4200 0.420 0.420 - 0.420 0.420 30,000 0.4200 0.00%
2025-03-19 0 0.420 0.300 - - - 0 0 - 0.420 0.300 - - - 0 - 0.00%
2025-03-18 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2025-03-17 0 0.420 0.420 - - - 0 0 - 0.420 0.420 - - - 0 - 0.00%
2025-03-14 0 0.420 0.370 - - - 0 0 - 0.420 0.370 - - - 0 - 0.00%
2025-03-13 0 0.420 0.370 - - - 0 0 - 0.420 0.370 - - - 0 - 0.00%
2025-03-12 0 0.420 0.420 - - - 0 0 - 0.420 0.420 - - - 0 - 0.00%
2025-03-11 0 0.420 - - 0.420 0.420 10,000 4,200 0.4200 0.420 - - 0.420 0.420 10,000 0.4200 -2.33%
2025-03-10 0 0.430 0.430 - - - 0 0 - 0.430 0.430 - - - 0 - 0.00%
2025-03-07 0 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-03-06 0 0.430 - - - - 0 0 - 0.430 - - - - 0 - 0.00%
2025-03-05 0 0.430 0.430 - - - 0 0 - 0.430 0.430 - - - 0 - 0.00%
2025-03-04 0 0.430 0.430 - 0.430 0.450 20,000 8,800 0.4400 0.430 0.430 - 0.430 0.450 20,000 0.4400 -6.52%
2025-03-03 0 0.460 0.300 - 0.460 0.460 10,000 4,600 0.4600 0.460 0.300 - 0.460 0.460 10,000 0.4600 -4.17%
2025-02-28 0 0.480 0.420 - - - 6,000 2,760 0.4600 0.480 0.420 - - - 6,000 0.4600 0.00%
2025-02-27 0 0.480 0.310 - 0.480 0.510 1,008,000 513,900 0.5098 0.480 0.310 - 0.480 0.510 1,008,000 0.5098 -4.00%
2025-02-26 0 0.500 0.420 0.510 - - 0 0 - 0.500 0.420 0.510 - - 0 - 0.00%
2025-02-25 0 0.500 0.420 - 0.500 0.500 12,000 6,140 0.5117 0.500 0.420 - 0.500 0.500 12,000 0.5117 8.70%
2025-02-24 0 0.460 0.420 - - - 0 0 - 0.460 0.420 - - - 0 - 0.00%
2025-02-21 0 0.460 0.400 - - - 0 0 - 0.460 0.400 - - - 0 - 0.00%
2025-02-20 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2025-02-19 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2025-02-18 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2025-02-17 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2025-02-14 0 0.460 0.460 - 0.460 0.460 22,000 10,120 0.4600 0.460 0.460 - 0.460 0.460 22,000 0.4600 0.00%
2025-02-13 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2025-02-12 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2025-02-11 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2025-02-10 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2025-02-07 0 0.460 0.460 - - - 0 0 - 0.460 0.460 - - - 0 - 0.00%
2025-02-06 0 0.460 0.400 - - - 0 0 - 0.460 0.400 - - - 0 - 0.00%
2025-02-05 0 0.460 0.405 0.460 - - 0 0 - 0.460 0.405 0.460 - - 0 - 0.00%
2025-02-04 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2025-02-03 0 0.460 0.405 - - - 0 0 - 0.460 0.405 - - - 0 - 0.00%
2025-01-28 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2025-01-27 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2025-01-24 0 0.460 0.450 - 0.460 0.470 30,000 13,900 0.4633 0.460 0.450 - 0.460 0.470 30,000 0.4633 -4.17%
2025-01-23 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-01-22 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-01-21 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-01-20 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-01-17 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - -4.00%
2025-01-16 0 0.500 - 0.600 - - 0 0 - 0.500 - 0.600 - - 0 - 0.00%
2025-01-15 0 0.500 0.500 0.600 0.500 0.500 2,000 1,000 0.5000 0.500 0.500 0.600 0.500 0.500 2,000 0.5000 4.17%
2025-01-14 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2025-01-13 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - -4.00%
2025-01-10 0 0.500 0.500 0.590 - - 0 0 - 0.500 0.500 0.590 - - 0 - 2.04%
2025-01-09 0 0.490 - 0.600 - - 0 0 - 0.490 - 0.600 - - 0 - 0.00%
2025-01-08 0 0.490 - 0.600 - - 0 0 - 0.490 - 0.600 - - 0 - 0.00%
2025-01-07 0 0.490 - 0.600 - - 0 0 - 0.490 - 0.600 - - 0 - 0.00%
2025-01-06 0 0.490 - 0.600 - - 0 0 - 0.490 - 0.600 - - 0 - 0.00%
2025-01-03 0 0.490 0.485 0.600 - - 0 0 - 0.490 0.485 0.600 - - 0 - 0.00%
2025-01-02 0 0.490 0.310 0.550 - - 2,000 1,060 0.5300 0.490 0.310 0.550 - - 2,000 0.5300 0.00%
2024-12-31 0 0.490 0.400 0.550 - - 0 0 - 0.490 0.400 0.550 - - 0 - 0.00%
2024-12-30 0 0.490 0.218 0.490 0.490 0.490 10,000 4,900 0.4900 0.490 0.218 0.490 0.490 0.490 10,000 0.4900 -3.92%
2024-12-27 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2024-12-24 0 0.510 0.360 0.510 - - 0 0 - 0.510 0.360 0.510 - - 0 - 0.00%
2024-12-23 0 0.510 0.360 0.510 - - 0 0 - 0.510 0.360 0.510 - - 0 - -5.56%
2024-12-20 0 0.540 0.540 0.590 0.540 0.550 4,000 2,180 0.5450 0.540 0.540 0.590 0.540 0.550 4,000 0.5450 0.00%
2024-12-19 0 0.540 0.540 0.650 0.540 0.570 70,000 39,020 0.5574 0.540 0.540 0.650 0.540 0.570 70,000 0.5574 -12.90%
2024-12-18 0 0.620 0.610 0.620 - - 0 0 - 0.620 0.610 0.620 - - 0 - -6.06%
2024-12-17 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - -5.71%
2024-12-16 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2024-12-13 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-12-12 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-12-11 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-12-10 0 0.700 0.610 - - - 400,000 288,000 0.7200 0.700 0.610 - - - 400,000 0.7200 0.00%
2024-12-09 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-12-06 0 0.700 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2024-12-05 0 0.700 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2024-12-04 0 0.700 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2024-12-03 0 0.700 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2024-12-02 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2024-11-29 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-11-28 0 0.700 0.610 0.750 - - 0 0 - 0.700 0.610 0.750 - - 0 - 0.00%
2024-11-27 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-11-26 0 0.700 0.610 0.750 - - 0 0 - 0.700 0.610 0.750 - - 0 - 0.00%
2024-11-25 0 0.700 0.610 0.850 - - 0 0 - 0.700 0.610 0.850 - - 0 - 0.00%
2024-11-22 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-11-21 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-11-20 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-11-19 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-11-18 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-11-15 0 0.700 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2024-11-14 0 0.700 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2024-11-13 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-11-12 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-11-11 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-11-08 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2024-11-07 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2024-11-06 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2024-11-05 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2024-11-04 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2024-11-01 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-10-31 0 0.700 0.610 - - - 400,000 288,000 0.7200 0.700 0.610 - - - 400,000 0.7200 0.00%
2024-10-30 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-10-29 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-10-28 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-10-25 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-10-24 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-10-23 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-10-22 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2024-10-21 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-10-18 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-10-17 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-10-16 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-10-15 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-10-14 0 0.700 0.620 - 0.620 0.700 8,000 5,280 0.6600 0.700 0.620 - 0.620 0.700 8,000 0.6600 0.00%
2024-10-10 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-10-09 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-10-08 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-10-07 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2024-10-04 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-10-03 0 0.700 0.600 - - - 0 0 - 0.700 0.600 - - - 0 - 0.00%
2024-10-02 0 0.700 0.580 0.880 0.670 0.700 8,000 5,420 0.6775 0.700 0.580 0.880 0.670 0.700 8,000 0.6775 7.69%
2024-09-30 0 0.650 0.510 0.650 0.580 0.650 96,000 58,160 0.6058 0.650 0.510 0.650 0.580 0.650 96,000 0.6058 3.17%
2024-09-27 0 0.630 0.600 0.630 0.620 0.630 10,000 6,240 0.6240 0.630 0.600 0.630 0.620 0.630 10,000 0.6240 5.00%
2024-09-26 0 0.600 0.490 0.590 - - 0 0 - 0.600 0.490 0.590 - - 0 - -3.23%
2024-09-25 0 0.620 0.600 0.620 0.650 0.650 2,000 1,300 0.6500 0.620 0.600 0.620 0.650 0.650 2,000 0.6500 0.00%
2024-09-24 0 0.620 0.590 0.610 0.610 0.690 296,000 186,120 0.6288 0.620 0.590 0.610 0.610 0.690 296,000 0.6288 -11.43%
2024-09-23 0 0.700 0.630 0.700 0.690 0.700 36,000 25,180 0.6994 0.700 0.630 0.700 0.690 0.700 36,000 0.6994 -2.78%
2024-09-20 0 0.720 0.630 0.900 - - 0 0 - 0.720 0.630 0.900 - - 0 - 0.00%
2024-09-19 0 0.720 0.630 0.880 0.720 0.720 252,000 188,940 0.7498 0.720 0.630 0.880 0.720 0.720 252,000 0.7498 0.00%
2024-09-17 0 0.720 0.630 - - - 0 0 - 0.720 0.630 - - - 0 - 0.00%
2024-09-16 0 0.720 0.630 - - - 0 0 - 0.720 0.630 - - - 0 - 0.00%
2024-09-13 0 0.720 0.630 0.720 - - 0 0 - 0.720 0.630 0.720 - - 0 - 0.00%
2024-09-12 0 0.720 0.630 0.720 - - 0 0 - 0.720 0.630 0.720 - - 0 - 0.00%
2024-09-11 0 0.720 0.630 0.800 - - 0 0 - 0.720 0.630 0.800 - - 0 - 0.00%
2024-09-10 0 0.720 0.630 0.800 - - 0 0 - 0.720 0.630 0.800 - - 0 - 0.00%
2024-09-09 0 0.720 0.630 - - - 0 0 - 0.720 0.630 - - - 0 - 0.00%
2024-09-05 0 0.720 0.610 - - - 0 0 - 0.720 0.610 - - - 0 - 0.00%
2024-09-04 0 0.720 0.610 0.700 - - 0 0 - 0.720 0.610 0.700 - - 0 - 0.00%
2024-09-03 0 0.720 0.610 - - - 0 0 - 0.720 0.610 - - - 0 - 0.00%
2024-09-02 0 0.720 0.610 - - - 0 0 - 0.720 0.610 - - - 0 - 0.00%
2024-08-30 0 0.720 0.610 0.720 - - 0 0 - 0.720 0.610 0.720 - - 0 - 0.00%
2024-08-29 0 0.720 0.610 - 0.700 0.720 14,000 10,000 0.7143 0.720 0.610 - 0.700 0.720 14,000 0.7143 1.41%
2024-08-28 0 0.710 0.610 0.780 - - 0 0 - 0.710 0.610 0.780 - - 0 - 0.00%
2024-08-27 0 0.710 0.710 - 0.600 0.700 80,000 54,440 0.6805 0.710 0.710 - 0.600 0.700 80,000 0.6805 -2.74%
2024-08-26 0 0.730 0.600 - - - 0 0 - 0.730 0.600 - - - 0 - 0.00%
2024-08-23 0 0.730 0.650 - - - 0 0 - 0.730 0.650 - - - 0 - -8.75%
2024-08-22 0 0.800 0.620 - - - 0 0 - 0.800 0.620 - - - 0 - 0.00%
2024-08-21 0 0.800 0.620 - - - 0 0 - 0.800 0.620 - - - 0 - 0.00%
2024-08-20 0 0.800 0.620 0.800 - - 0 0 - 0.800 0.620 0.800 - - 0 - 0.00%
2024-08-19 0 0.800 0.620 0.800 0.790 0.800 16,000 12,740 0.7963 0.800 0.620 0.800 0.790 0.800 16,000 0.7963 0.00%
2024-08-16 0 0.800 0.620 0.800 - - 0 0 - 0.800 0.620 0.800 - - 0 - 0.00%
2024-08-15 0 0.800 0.650 0.800 - - 0 0 - 0.800 0.650 0.800 - - 0 - 0.00%
2024-08-14 0 0.800 0.620 0.800 - - 0 0 - 0.800 0.620 0.800 - - 0 - 0.00%
2024-08-13 0 0.800 0.620 0.800 - - 0 0 - 0.800 0.620 0.800 - - 0 - 0.00%
2024-08-12 0 0.800 0.620 0.800 - - 0 0 - 0.800 0.620 0.800 - - 0 - 0.00%
2024-08-09 0 0.800 0.640 0.800 - - 0 0 - 0.800 0.640 0.800 - - 0 - 0.00%
2024-08-08 0 0.800 0.600 0.800 - - 0 0 - 0.800 0.600 0.800 - - 0 - 0.00%
2024-08-07 0 0.800 0.620 0.900 - - 0 0 - 0.800 0.620 0.900 - - 0 - 0.00%
2024-08-06 0 0.800 0.650 0.800 - - 0 0 - 0.800 0.650 0.800 - - 0 - 0.00%
2024-08-05 0 0.800 0.620 0.800 - - 0 0 - 0.800 0.620 0.800 - - 0 - 0.00%
2024-08-02 0 0.800 0.620 0.800 - - 0 0 - 0.800 0.620 0.800 - - 0 - 0.00%
2024-08-01 0 0.800 0.610 0.800 - - 0 0 - 0.800 0.610 0.800 - - 0 - 0.00%
2024-07-31 0 0.800 0.610 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.610 0.800 0.800 0.800 2,000 0.8000 14.29%
2024-07-30 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-07-29 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-07-26 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-07-25 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-07-24 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-07-23 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-07-22 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2024-07-19 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-07-18 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-07-17 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-07-16 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-07-15 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-07-12 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-07-11 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-07-10 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-07-09 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-07-08 0 0.700 0.600 0.700 - - 0 0 - 0.700 0.600 0.700 - - 0 - 0.00%
2024-07-05 0 0.700 0.600 0.800 - - 0 0 - 0.700 0.600 0.800 - - 0 - 0.00%
2024-07-04 0 0.700 0.600 0.800 - - 0 0 - 0.700 0.600 0.800 - - 0 - 0.00%
2024-07-03 0 0.700 0.600 0.800 - - 0 0 - 0.700 0.600 0.800 - - 0 - 0.00%
2024-07-02 0 0.700 0.600 0.800 - - 0 0 - 0.700 0.600 0.800 - - 0 - 0.00%
2024-06-28 0 0.700 0.600 0.710 - - 0 0 - 0.700 0.600 0.710 - - 0 - 0.00%
2024-06-27 0 0.700 0.610 0.710 - - 0 0 - 0.700 0.610 0.710 - - 0 - 0.00%
2024-06-26 0 0.700 0.610 0.800 0.700 0.700 10,000 7,000 0.7000 0.700 0.610 0.800 0.700 0.700 10,000 0.7000 2.94%
2024-06-25 0 0.680 0.590 0.880 - - 0 0 - 0.680 0.590 0.880 - - 0 - 0.00%
2024-06-24 0 0.680 0.590 - - - 0 0 - 0.680 0.590 - - - 0 - 0.00%
2024-06-21 0 0.680 0.590 0.680 - - 0 0 - 0.680 0.590 0.680 - - 0 - 0.00%
2024-06-20 0 0.680 0.600 0.700 - - 0 0 - 0.680 0.600 0.700 - - 0 - 0.00%
2024-06-19 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2024-06-18 0 0.680 0.610 0.680 - - 0 0 - 0.680 0.610 0.680 - - 0 - 0.00%
2024-06-17 0 0.680 0.680 0.800 0.550 0.670 144,000 92,240 0.6406 0.680 0.680 0.800 0.550 0.670 144,000 0.6406 1.49%
2024-06-14 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - -2.90%
2024-06-13 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2024-06-12 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2024-06-11 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2024-06-07 0 0.690 0.630 - - - 0 0 - 0.690 0.630 - - - 0 - 0.00%
2024-06-06 0 0.690 0.630 - - - 0 0 - 0.690 0.630 - - - 0 - 0.00%
2024-06-05 0 0.690 0.630 0.700 - - 0 0 - 0.690 0.630 0.700 - - 0 - 0.00%
2024-06-04 0 0.690 0.630 - - - 0 0 - 0.690 0.630 - - - 0 - 0.00%
2024-06-03 0 0.690 0.630 0.700 - - 0 0 - 0.690 0.630 0.700 - - 0 - 0.00%
2024-05-31 0 0.690 0.630 0.770 - - 0 0 - 0.690 0.630 0.770 - - 0 - 0.00%
2024-05-30 0 0.690 0.630 - - - 0 0 - 0.690 0.630 - - - 0 - 0.00%
2024-05-29 0 0.690 0.630 - - - 0 0 - 0.690 0.630 - - - 0 - 0.00%
2024-05-28 0 0.690 0.630 - 0.690 0.690 10,000 6,900 0.6900 0.690 0.630 - 0.690 0.690 10,000 0.6900 2.99%
2024-05-27 0 0.670 0.670 - 0.650 0.650 64,000 41,600 0.6500 0.670 0.670 - 0.650 0.650 64,000 0.6500 0.00%
2024-05-24 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - 0.00%
2024-05-23 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - 0.00%
2024-05-22 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - 0.00%
2024-05-21 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - -4.29%
2024-05-20 0 0.700 0.630 0.710 - - 0 0 - 0.700 0.630 0.710 - - 0 - 0.00%
2024-05-17 0 0.700 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2024-05-16 0 0.700 0.600 - - - 0 0 - 0.700 0.600 - - - 0 - 0.00%
2024-05-14 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2024-05-13 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2024-05-10 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2024-05-09 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2024-05-08 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-05-07 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-05-06 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-05-03 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-05-02 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-04-30 0 0.700 0.610 0.720 - - 0 0 - 0.700 0.610 0.720 - - 0 - 0.00%
2024-04-29 0 0.700 0.610 0.770 - - 0 0 - 0.700 0.610 0.770 - - 0 - 0.00%
2024-04-26 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-04-25 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-04-24 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-04-23 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-04-22 0 0.700 0.610 0.710 - - 0 0 - 0.700 0.610 0.710 - - 0 - 0.00%
2024-04-19 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-04-18 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-04-17 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-04-16 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-04-15 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-04-12 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-04-11 0 0.700 0.700 - 0.700 0.700 8,000 5,600 0.7000 0.700 0.700 - 0.700 0.700 8,000 0.7000 -1.41%
2024-04-10 0 0.710 0.610 0.710 0.700 0.710 64,000 45,420 0.7097 0.710 0.610 0.710 0.700 0.710 64,000 0.7097 1.43%
2024-04-09 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2024-04-08 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2024-04-05 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2024-04-03 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2024-04-02 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2024-03-28 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2024-03-27 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2024-03-26 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2024-03-25 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-03-22 0 0.700 0.610 0.700 0.610 0.700 112,000 76,200 0.6804 0.700 0.610 0.700 0.610 0.700 112,000 0.6804 2.94%
2024-03-21 0 0.680 0.680 0.700 0.660 0.660 10,000 6,600 0.6600 0.680 0.680 0.700 0.660 0.660 10,000 0.6600 1.49%
2024-03-20 0 0.670 0.610 0.670 - - 0 0 - 0.670 0.610 0.670 - - 0 - -4.29%
2024-03-19 0 0.700 0.610 0.750 - - 0 0 - 0.700 0.610 0.750 - - 0 - 0.00%
2024-03-18 0 0.700 0.610 0.750 - - 0 0 - 0.700 0.610 0.750 - - 0 - 0.00%
2024-03-15 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-03-14 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-03-13 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-03-12 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-03-11 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-03-08 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2024-03-07 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-03-06 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-03-05 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-03-04 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-03-01 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-02-29 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-02-28 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-02-27 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-02-26 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-02-23 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-02-22 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-02-21 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-02-20 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-02-19 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-02-16 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-02-15 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-02-14 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-02-09 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-02-08 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-02-07 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-02-06 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-02-05 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-02-02 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-02-01 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2024-01-31 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-01-30 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-01-29 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-01-26 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-01-25 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-01-24 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-01-23 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-01-22 0 0.700 0.590 - - - 0 0 - 0.700 0.590 - - - 0 - 0.00%
2024-01-19 0 0.700 0.590 - - - 0 0 - 0.700 0.590 - - - 0 - 0.00%
2024-01-18 0 0.700 0.590 - - - 0 0 - 0.700 0.590 - - - 0 - 0.00%
2024-01-17 0 0.700 0.590 - - - 0 0 - 0.700 0.590 - - - 0 - 0.00%
2024-01-16 0 0.700 0.610 - - - 0 0 - 0.700 0.610 - - - 0 - 0.00%
2024-01-15 0 0.700 0.700 - 0.700 0.700 54,000 37,800 0.7000 0.700 0.700 - 0.700 0.700 54,000 0.7000 4.48%
2024-01-12 0 0.670 0.610 0.700 - - 0 0 - 0.670 0.610 0.700 - - 0 - 0.00%
2024-01-11 0 0.670 0.610 0.700 - - 0 0 - 0.670 0.610 0.700 - - 0 - 0.00%
2024-01-10 0 0.670 0.610 0.700 - - 0 0 - 0.670 0.610 0.700 - - 0 - 0.00%
2024-01-09 0 0.670 0.610 0.670 - - 0 0 - 0.670 0.610 0.670 - - 0 - 0.00%
2024-01-08 0 0.670 0.610 0.700 - - 0 0 - 0.670 0.610 0.700 - - 0 - 0.00%
2024-01-05 0 0.670 0.610 0.700 - - 0 0 - 0.670 0.610 0.700 - - 0 - 0.00%
2024-01-04 0 0.670 0.610 0.700 - - 0 0 - 0.670 0.610 0.700 - - 0 - 0.00%
2024-01-03 0 0.670 0.610 0.700 - - 0 0 - 0.670 0.610 0.700 - - 0 - 0.00%
2024-01-02 0 0.670 0.610 0.700 - - 0 0 - 0.670 0.610 0.700 - - 0 - 0.00%
2023-12-29 0 0.670 0.610 0.670 - - 0 0 - 0.670 0.610 0.670 - - 0 - 0.00%
2023-12-28 0 0.670 0.610 0.700 - - 0 0 - 0.670 0.610 0.700 - - 0 - 0.00%
2023-12-27 0 0.670 0.610 0.670 - - 0 0 - 0.670 0.610 0.670 - - 0 - 0.00%
2023-12-22 0 0.670 0.610 0.700 - - 0 0 - 0.670 0.610 0.700 - - 0 - 0.00%
2023-12-21 0 0.670 0.610 0.700 - - 0 0 - 0.670 0.610 0.700 - - 0 - 0.00%
2023-12-20 0 0.670 0.610 0.700 - - 0 0 - 0.670 0.610 0.700 - - 0 - 0.00%
2023-12-19 0 0.670 0.610 0.700 - - 0 0 - 0.670 0.610 0.700 - - 0 - 0.00%
2023-12-18 0 0.670 0.610 0.700 - - 0 0 - 0.670 0.610 0.700 - - 0 - 0.00%
2023-12-15 0 0.670 0.670 0.700 0.650 0.650 50,000 32,500 0.6500 0.670 0.670 0.700 0.650 0.650 50,000 0.6500 -1.47%
2023-12-14 0 0.680 0.610 0.680 - - 0 0 - 0.680 0.610 0.680 - - 0 - 0.00%
2023-12-13 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2023-12-12 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2023-12-11 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2023-12-08 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2023-12-07 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2023-12-06 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2023-12-05 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2023-12-04 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2023-12-01 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2023-11-30 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - 0.00%
2023-11-29 0 0.680 0.630 0.680 - - 0 0 - 0.680 0.630 0.680 - - 0 - -2.86%
2023-11-28 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2023-11-27 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2023-11-24 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2023-11-23 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2023-11-22 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2023-11-21 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2023-11-20 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2023-11-17 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2023-11-16 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2023-11-15 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2023-11-14 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2023-11-13 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2023-11-10 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2023-11-09 0 0.700 0.630 0.720 - - 0 0 - 0.700 0.630 0.720 - - 0 - 0.00%
2023-11-08 0 0.700 0.630 0.720 - - 0 0 - 0.700 0.630 0.720 - - 0 - 0.00%
2023-11-07 0 0.700 0.700 0.720 0.700 0.700 64,000 44,800 0.7000 0.700 0.700 0.720 0.700 0.700 64,000 0.7000 2.94%
2023-11-06 0 0.680 0.630 0.700 - - 0 0 - 0.680 0.630 0.700 - - 0 - 0.00%
2023-11-03 0 0.680 0.680 0.700 0.660 0.660 26,000 17,160 0.6600 0.680 0.680 0.700 0.660 0.660 26,000 0.6600 -2.86%
2023-11-02 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - -2.78%
2023-11-01 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - -1.37%
2023-10-31 0 0.730 0.660 0.760 - - 0 0 - 0.730 0.660 0.760 - - 0 - 0.00%
2023-10-30 0 0.730 0.660 0.760 - - 0 0 - 0.730 0.660 0.760 - - 0 - 0.00%
2023-10-27 0 0.730 0.680 0.730 0.660 0.760 54,000 36,040 0.6674 0.730 0.680 0.730 0.660 0.760 54,000 0.6674 5.80%
2023-10-26 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2023-10-25 0 0.690 0.630 0.720 - - 0 0 - 0.690 0.630 0.720 - - 0 - 0.00%
2023-10-24 0 0.690 0.630 0.760 - - 0 0 - 0.690 0.630 0.760 - - 0 - 0.00%
2023-10-20 0 0.690 0.630 0.760 - - 0 0 - 0.690 0.630 0.760 - - 0 - 0.00%
2023-10-19 0 0.690 0.630 0.760 - - 0 0 - 0.690 0.630 0.760 - - 0 - 0.00%
2023-10-18 0 0.690 0.630 0.760 - - 0 0 - 0.690 0.630 0.760 - - 0 - 0.00%
2023-10-17 0 0.690 0.630 0.760 - - 0 0 - 0.690 0.630 0.760 - - 0 - 0.00%
2023-10-16 0 0.690 0.630 0.700 - - 0 0 - 0.690 0.630 0.700 - - 0 - 0.00%
2023-10-13 0 0.690 0.620 0.760 - - 0 0 - 0.690 0.620 0.760 - - 0 - 0.00%
2023-10-12 0 0.690 0.600 0.750 - - 0 0 - 0.690 0.600 0.750 - - 0 - 0.00%
2023-10-11 0 0.690 0.630 0.760 - - 0 0 - 0.690 0.630 0.760 - - 0 - 0.00%
2023-10-10 0 0.690 0.620 0.740 - - 0 0 - 0.690 0.620 0.740 - - 0 - 0.00%
2023-10-09 0 0.690 0.630 0.760 - - 0 0 - 0.690 0.630 0.760 - - 0 - 0.00%
2023-10-06 0 0.690 0.630 0.760 - - 0 0 - 0.690 0.630 0.760 - - 0 - 0.00%
2023-10-05 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2023-10-04 0 0.690 0.630 0.760 - - 0 0 - 0.690 0.630 0.760 - - 0 - 0.00%
2023-10-03 0 0.690 0.630 0.750 - - 0 0 - 0.690 0.630 0.750 - - 0 - 0.00%
2023-09-29 0 0.690 0.630 0.760 - - 0 0 - 0.690 0.630 0.760 - - 0 - 0.00%
2023-09-28 0 0.690 0.640 0.750 - - 0 0 - 0.690 0.640 0.750 - - 0 - 0.00%
2023-09-27 0 0.690 0.630 0.760 - - 0 0 - 0.690 0.630 0.760 - - 0 - 0.00%
2023-09-26 0 0.690 0.630 0.750 - - 0 0 - 0.690 0.630 0.750 - - 0 - 0.00%
2023-09-25 0 0.690 0.630 0.760 - - 0 0 - 0.690 0.630 0.760 - - 0 - 0.00%
2023-09-22 0 0.690 0.630 0.760 - - 0 0 - 0.690 0.630 0.760 - - 0 - 0.00%
2023-09-21 0 0.690 0.630 0.760 - - 0 0 - 0.690 0.630 0.760 - - 0 - 0.00%
2023-09-20 0 0.690 0.630 0.760 - - 0 0 - 0.690 0.630 0.760 - - 0 - 0.00%
2023-09-19 0 0.690 0.630 0.760 - - 0 0 - 0.690 0.630 0.760 - - 0 - 0.00%
2023-09-18 0 0.690 0.630 0.760 - - 0 0 - 0.690 0.630 0.760 - - 0 - 0.00%
2023-09-15 0 0.690 0.630 0.760 - - 0 0 - 0.690 0.630 0.760 - - 0 - 0.00%
2023-09-14 0 0.690 0.690 0.700 0.660 0.690 40,000 27,240 0.6810 0.690 0.690 0.700 0.660 0.690 40,000 0.6810 1.47%
2023-09-13 0 0.680 0.680 0.690 0.600 0.670 98,300 62,992 0.6408 0.680 0.680 0.690 0.600 0.670 98,300 0.6408 -1.45%
2023-09-12 0 0.690 0.640 0.690 - - 0 0 - 0.690 0.640 0.690 - - 0 - 0.00%
2023-09-11 0 0.690 0.640 0.760 - - 0 0 - 0.690 0.640 0.760 - - 0 - 0.00%
2023-09-07 0 0.690 0.640 0.760 - - 0 0 - 0.690 0.640 0.760 - - 0 - 0.00%
2023-09-06 0 0.690 0.640 0.760 - - 0 0 - 0.690 0.640 0.760 - - 0 - 0.00%
2023-09-05 0 0.690 0.650 0.760 - - 0 0 - 0.690 0.650 0.760 - - 0 - 0.00%
2023-09-04 0 0.690 0.630 0.760 - - 0 0 - 0.690 0.630 0.760 - - 0 - 0.00%
2023-08-31 0 0.690 0.630 0.760 - - 0 0 - 0.690 0.630 0.760 - - 0 - 0.00%
2023-08-30 0 0.690 0.630 0.760 - - 0 0 - 0.690 0.630 0.760 - - 0 - 0.00%
2023-08-29 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2023-08-28 0 0.690 0.690 0.710 0.640 0.680 32,000 21,260 0.6644 0.690 0.690 0.710 0.640 0.680 32,000 0.6644 -1.43%
2023-08-25 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2023-08-24 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2023-08-23 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2023-08-22 0 0.700 0.640 0.750 - - 0 0 - 0.700 0.640 0.750 - - 0 - 0.00%
2023-08-21 0 0.700 0.640 0.700 0.700 0.700 10,000 7,000 0.7000 0.700 0.640 0.700 0.700 0.700 10,000 0.7000 0.00%
2023-08-18 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2023-08-17 0 0.700 0.620 0.760 - - 0 0 - 0.700 0.620 0.760 - - 0 - 0.00%
2023-08-16 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2023-08-15 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2023-08-14 0 0.700 0.620 0.760 - - 0 0 - 0.700 0.620 0.760 - - 0 - 0.00%
2023-08-11 0 0.700 0.700 0.740 0.700 0.700 96,000 67,200 0.7000 0.700 0.700 0.740 0.700 0.700 96,000 0.7000 1.45%
2023-08-10 0 0.690 0.640 0.740 - - 0 0 - 0.690 0.640 0.740 - - 0 - 0.00%
2023-08-09 0 0.690 0.640 0.740 - - 0 0 - 0.690 0.640 0.740 - - 0 - 0.00%
2023-08-08 0 0.690 0.640 0.740 - - 0 0 - 0.690 0.640 0.740 - - 0 - 0.00%
2023-08-07 0 0.690 0.640 0.740 - - 0 0 - 0.690 0.640 0.740 - - 0 - 0.00%
2023-08-04 0 0.690 0.640 0.740 - - 0 0 - 0.690 0.640 0.740 - - 0 - 0.00%
2023-08-03 0 0.690 0.640 0.740 - - 0 0 - 0.690 0.640 0.740 - - 0 - 0.00%
2023-08-02 0 0.690 0.630 0.740 - - 0 0 - 0.690 0.630 0.740 - - 0 - 0.00%
2023-08-01 0 0.690 0.640 0.740 - - 0 0 - 0.690 0.640 0.740 - - 0 - 0.00%
2023-07-31 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2023-07-28 0 0.690 0.640 0.740 - - 0 0 - 0.690 0.640 0.740 - - 0 - 0.00%
2023-07-27 0 0.690 0.640 0.720 0.630 0.690 160,000 102,700 0.6419 0.690 0.640 0.720 0.630 0.690 160,000 0.6419 1.47%
2023-07-26 0 0.680 0.620 0.760 - - 0 0 - 0.680 0.620 0.760 - - 0 - 0.00%
2023-07-25 0 0.680 0.680 0.690 0.600 0.670 94,000 58,980 0.6274 0.680 0.680 0.690 0.600 0.670 94,000 0.6274 -5.56%
2023-07-24 0 0.720 0.620 0.760 - - 0 0 - 0.720 0.620 0.760 - - 0 - 0.00%
2023-07-21 0 0.720 0.620 0.760 - - 0 0 - 0.720 0.620 0.760 - - 0 - 0.00%
2023-07-20 0 0.720 0.600 0.760 - - 0 0 - 0.720 0.600 0.760 - - 0 - 0.00%
2023-07-19 0 0.720 0.600 0.760 - - 0 0 - 0.720 0.600 0.760 - - 0 - 0.00%
2023-07-18 0 0.720 0.600 0.760 - - 0 0 - 0.720 0.600 0.760 - - 0 - 0.00%
2023-07-14 0 0.720 0.660 0.760 - - 0 0 - 0.720 0.660 0.760 - - 0 - 0.00%
2023-07-13 0 0.720 0.660 0.760 - - 0 0 - 0.720 0.660 0.760 - - 0 - 0.00%
2023-07-12 0 0.720 0.660 0.690 - - 0 0 - 0.720 0.660 0.690 - - 0 - 0.00%
2023-07-11 0 0.720 0.660 0.760 - - 0 0 - 0.720 0.660 0.760 - - 0 - 0.00%
2023-07-10 0 0.720 0.720 0.750 0.640 0.720 6,000 4,020 0.6700 0.720 0.720 0.750 0.640 0.720 6,000 0.6700 -4.00%
2023-07-07 0 0.750 0.640 0.750 - - 0 0 - 0.750 0.640 0.750 - - 0 - 0.00%
2023-07-06 0 0.750 0.620 0.750 0.750 0.750 4,000 3,000 0.7500 0.750 0.620 0.750 0.750 0.750 4,000 0.7500 4.17%
2023-07-05 0 0.720 0.620 0.760 - - 0 0 - 0.720 0.620 0.760 - - 0 - 0.00%
2023-07-04 0 0.720 0.620 0.760 - - 0 0 - 0.720 0.620 0.760 - - 0 - 0.00%
2023-07-03 0 0.720 - 0.760 - - 0 0 - 0.720 - 0.760 - - 0 - 0.00%
2023-06-30 0 0.720 0.620 0.760 - - 0 0 - 0.720 0.620 0.760 - - 0 - 0.00%
2023-06-29 0 0.720 0.620 0.760 - - 0 0 - 0.720 0.620 0.760 - - 0 - 0.00%
2023-06-28 0 0.720 0.630 0.760 - - 0 0 - 0.720 0.630 0.760 - - 0 - 0.00%
2023-06-27 0 0.720 0.620 0.760 - - 0 0 - 0.720 0.620 0.760 - - 0 - 0.00%
2023-06-26 0 0.720 0.630 0.760 - - 0 0 - 0.720 0.630 0.760 - - 0 - 0.00%
2023-06-23 0 0.720 0.620 0.760 - - 0 0 - 0.720 0.620 0.760 - - 0 - 0.00%
2023-06-21 0 0.720 0.620 0.760 - - 0 0 - 0.720 0.620 0.760 - - 0 - 0.00%
2023-06-20 0 0.720 0.630 0.720 - - 0 0 - 0.720 0.630 0.720 - - 0 - -1.37%
2023-06-19 0 0.730 0.630 0.760 - - 0 0 - 0.730 0.630 0.760 - - 0 - 0.00%
2023-06-16 0 0.730 - 0.760 - - 0 0 - 0.730 - 0.760 - - 0 - 0.00%
2023-06-15 0 0.730 0.630 0.730 - - 0 0 - 0.730 0.630 0.730 - - 0 - 0.00%
2023-06-14 0 0.730 0.630 0.730 - - 0 0 - 0.730 0.630 0.730 - - 0 - 0.00%
2023-06-13 0 0.730 0.630 0.730 - - 0 0 - 0.730 0.630 0.730 - - 0 - 0.00%
2023-06-12 0 0.730 0.630 0.730 - - 0 0 - 0.730 0.630 0.730 - - 0 - 0.00%
2023-06-09 0 0.730 0.630 0.730 - - 0 0 - 0.730 0.630 0.730 - - 0 - 0.00%
2023-06-08 0 0.730 0.630 0.760 - - 0 0 - 0.730 0.630 0.760 - - 0 - 0.00%
2023-06-07 0 0.730 0.570 0.760 - - 0 0 - 0.730 0.570 0.760 - - 0 - 0.00%
2023-06-06 0 0.730 0.630 0.760 - - 0 0 - 0.730 0.630 0.760 - - 0 - 0.00%
2023-06-05 0 0.730 0.630 0.760 - - 0 0 - 0.730 0.630 0.760 - - 0 - 0.00%
2023-06-02 0 0.730 0.630 0.760 - - 0 0 - 0.730 0.630 0.760 - - 0 - 0.00%
2023-06-01 0 0.730 0.630 0.760 - - 0 0 - 0.730 0.630 0.760 - - 0 - 0.00%
2023-05-31 0 0.730 0.570 0.760 - - 0 0 - 0.730 0.570 0.760 - - 0 - 0.00%
2023-05-30 0 0.730 0.630 0.760 - - 0 0 - 0.730 0.630 0.760 - - 0 - 0.00%
2023-05-29 0 0.730 0.570 0.760 - - 0 0 - 0.730 0.570 0.760 - - 0 - 0.00%
2023-05-25 0 0.730 0.630 0.760 - - 0 0 - 0.730 0.630 0.760 - - 0 - 0.00%
2023-05-24 0 0.730 0.630 0.760 - - 0 0 - 0.730 0.630 0.760 - - 0 - 0.00%
2023-05-23 0 0.730 0.630 0.760 - - 0 0 - 0.730 0.630 0.760 - - 0 - 0.00%
2023-05-22 0 0.730 0.630 0.760 - - 0 0 - 0.730 0.630 0.760 - - 0 - 0.00%
2023-05-19 0 0.730 0.630 0.760 - - 0 0 - 0.730 0.630 0.760 - - 0 - 0.00%
2023-05-18 0 0.730 0.630 0.760 - - 0 0 - 0.730 0.630 0.760 - - 0 - 0.00%
2023-05-17 0 0.730 0.630 0.760 - - 0 0 - 0.730 0.630 0.760 - - 0 - 0.00%
2023-05-16 0 0.730 0.730 0.760 0.710 0.730 28,000 20,080 0.7171 0.730 0.730 0.760 0.710 0.730 28,000 0.7171 1.39%
2023-05-15 0 0.720 0.630 0.760 - - 0 0 - 0.720 0.630 0.760 - - 0 - 0.00%
2023-05-12 0 0.720 0.670 0.720 0.720 0.720 12,000 8,640 0.7200 0.720 0.670 0.720 0.720 0.720 12,000 0.7200 -5.26%
2023-05-11 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - 0.00%
2023-05-10 0 0.760 0.720 0.770 0.730 0.760 14,000 10,520 0.7514 0.760 0.720 0.770 0.730 0.760 14,000 0.7514 0.00%
2023-05-09 0 0.760 0.730 0.780 - - 0 0 - 0.760 0.730 0.780 - - 0 - 0.00%
2023-05-08 0 0.760 0.730 0.790 - - 0 0 - 0.760 0.730 0.790 - - 0 - 0.00%
2023-05-05 0 0.760 0.740 0.800 - - 0 0 - 0.760 0.740 0.800 - - 0 - 0.00%
2023-05-04 0 0.760 0.730 0.780 - - 0 0 - 0.760 0.730 0.780 - - 0 - 0.00%
2023-05-03 0 0.760 0.730 0.780 - - 0 0 - 0.760 0.730 0.780 - - 0 - 0.00%
2023-05-02 0 0.760 0.730 0.780 - - 0 0 - 0.760 0.730 0.780 - - 0 - 0.00%
2023-04-28 0 0.760 0.730 0.770 - - 0 0 - 0.760 0.730 0.770 - - 0 - 0.00%
2023-04-27 0 0.760 0.750 0.780 - - 0 0 - 0.760 0.750 0.780 - - 0 - 0.00%
2023-04-26 0 0.760 0.750 0.780 - - 0 0 - 0.760 0.750 0.780 - - 0 - 0.00%
2023-04-25 0 0.760 0.750 0.780 - - 0 0 - 0.760 0.750 0.780 - - 0 - 0.00%
2023-04-24 0 0.760 0.750 0.760 - - 0 0 - 0.760 0.750 0.760 - - 0 - -1.30%
2023-04-21 0 0.770 0.730 0.780 - - 0 0 - 0.770 0.730 0.780 - - 0 - 0.00%
2023-04-20 0 0.770 0.730 0.780 - - 0 0 - 0.770 0.730 0.780 - - 0 - 0.00%
2023-04-19 0 0.770 0.730 0.780 - - 0 0 - 0.770 0.730 0.780 - - 0 - 0.00%
2023-04-18 0 0.770 0.730 0.780 - - 0 0 - 0.770 0.730 0.780 - - 0 - 0.00%
2023-04-17 0 0.770 0.730 0.780 - - 0 0 - 0.770 0.730 0.780 - - 0 - 0.00%
2023-04-14 0 0.770 0.730 0.780 - - 0 0 - 0.770 0.730 0.780 - - 0 - 0.00%
2023-04-13 0 0.770 0.730 0.780 - - 0 0 - 0.770 0.730 0.780 - - 0 - 0.00%
2023-04-12 0 0.770 0.730 0.780 - - 0 0 - 0.770 0.730 0.780 - - 0 - 0.00%
2023-04-11 0 0.770 0.730 0.780 - - 0 0 - 0.770 0.730 0.780 - - 0 - 0.00%
2023-04-06 0 0.770 0.730 0.780 - - 0 0 - 0.770 0.730 0.780 - - 0 - 0.00%
2023-04-04 0 0.770 0.730 0.870 - - 0 0 - 0.770 0.730 0.870 - - 0 - 0.00%
2023-04-03 0 0.770 0.730 0.870 - - 0 0 - 0.770 0.730 0.870 - - 0 - 0.00%
2023-03-31 0 0.770 0.730 0.870 - - 0 0 - 0.770 0.730 0.870 - - 0 - 0.00%
2023-03-30 0 0.770 0.730 0.870 - - 0 0 - 0.770 0.730 0.870 - - 0 - 0.00%
2023-03-29 0 0.770 0.700 0.870 - - 0 0 - 0.770 0.700 0.870 - - 0 - 0.00%
2023-03-28 0 0.770 0.730 0.870 - - 0 0 - 0.770 0.730 0.870 - - 0 - 0.00%
2023-03-27 0 0.770 0.770 0.870 0.730 0.730 6,000 4,380 0.7300 0.770 0.770 0.870 0.730 0.730 6,000 0.7300 -1.28%
2023-03-24 0 0.780 0.720 0.870 - - 0 0 - 0.780 0.720 0.870 - - 0 - 0.00%
2023-03-23 0 0.780 0.720 0.870 - - 0 0 - 0.780 0.720 0.870 - - 0 - 0.00%
2023-03-22 0 0.780 0.720 0.780 - - 0 0 - 0.780 0.720 0.780 - - 0 - 0.00%
2023-03-21 0 0.780 0.720 0.860 - - 0 0 - 0.780 0.720 0.860 - - 0 - 0.00%
2023-03-20 0 0.780 0.720 0.870 - - 0 0 - 0.780 0.720 0.870 - - 0 - 0.00%
2023-03-17 0 0.780 0.720 0.780 - - 0 0 - 0.780 0.720 0.780 - - 0 - 0.00%
2023-03-16 0 0.780 0.720 0.870 - - 0 0 - 0.780 0.720 0.870 - - 0 - 0.00%
2023-03-15 0 0.780 0.720 0.870 - - 0 0 - 0.780 0.720 0.870 - - 0 - 0.00%
2023-03-14 0 0.780 0.720 0.870 - - 0 0 - 0.780 0.720 0.870 - - 0 - 0.00%
2023-03-13 0 0.780 0.720 0.870 - - 220,000 173,800 0.7900 0.780 0.720 0.870 - - 220,000 0.7900 0.00%
2023-03-10 0 0.780 0.720 0.780 - - 0 0 - 0.780 0.720 0.780 - - 0 - -1.27%
2023-03-09 0 0.790 0.720 0.790 - - 0 0 - 0.790 0.720 0.790 - - 0 - -1.25%
2023-03-08 0 0.800 0.720 0.870 - - 0 0 - 0.800 0.720 0.870 - - 0 - 0.00%
2023-03-07 0 0.800 0.720 0.870 - - 400,000 324,000 0.8100 0.800 0.720 0.870 - - 400,000 0.8100 0.00%
2023-03-06 0 0.800 0.720 0.870 - - 0 0 - 0.800 0.720 0.870 - - 0 - 0.00%
2023-03-03 0 0.800 0.710 0.870 - - 0 0 - 0.800 0.710 0.870 - - 0 - 0.00%
2023-03-02 0 0.800 0.710 0.870 - - 0 0 - 0.800 0.710 0.870 - - 0 - 0.00%
2023-03-01 0 0.800 0.710 0.860 - - 0 0 - 0.800 0.710 0.860 - - 0 - 0.00%
2023-02-28 0 0.800 0.710 0.870 - - 0 0 - 0.800 0.710 0.870 - - 0 - 0.00%
2023-02-27 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - -1.23%
2023-02-24 0 0.810 0.700 0.870 - - 0 0 - 0.810 0.700 0.870 - - 0 - 0.00%
2023-02-23 0 0.810 0.720 0.870 - - 0 0 - 0.810 0.720 0.870 - - 0 - 0.00%
2023-02-22 0 0.810 0.720 0.870 - - 0 0 - 0.810 0.720 0.870 - - 0 - 0.00%
2023-02-21 0 0.810 0.740 0.870 - - 0 0 - 0.810 0.740 0.870 - - 0 - 0.00%
2023-02-20 0 0.810 0.810 0.860 - - 0 0 - 0.810 0.810 0.860 - - 0 - 1.25%
2023-02-17 0 0.800 0.720 0.810 - - 0 0 - 0.800 0.720 0.810 - - 0 - 0.00%
2023-02-16 0 0.800 0.720 0.860 - - 0 0 - 0.800 0.720 0.860 - - 0 - 0.00%
2023-02-15 0 0.800 0.720 0.860 - - 0 0 - 0.800 0.720 0.860 - - 0 - 0.00%
2023-02-14 0 0.800 0.720 0.860 - - 0 0 - 0.800 0.720 0.860 - - 0 - 0.00%
2023-02-13 0 0.800 0.720 0.860 - - 0 0 - 0.800 0.720 0.860 - - 0 - 0.00%
2023-02-10 0 0.800 0.700 0.900 0.790 0.800 40,000 31,700 0.7925 0.800 0.700 0.900 0.790 0.800 40,000 0.7925 2.56%
2023-02-09 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - -1.27%
2023-02-08 0 0.790 0.700 0.790 - - 0 0 - 0.790 0.700 0.790 - - 0 - 0.00%
2023-02-07 0 0.790 0.680 0.790 - - 0 0 - 0.790 0.680 0.790 - - 0 - 0.00%
2023-02-06 0 0.790 0.680 0.790 - - 0 0 - 0.790 0.680 0.790 - - 0 - 0.00%
2023-02-03 0 0.790 0.790 0.800 - - 0 0 - 0.790 0.790 0.800 - - 0 - 2.60%
2023-02-02 0 0.770 0.680 0.770 - - 0 0 - 0.770 0.680 0.770 - - 0 - 0.00%
2023-02-01 0 0.770 0.750 0.770 0.760 0.770 40,000 30,740 0.7685 0.770 0.750 0.770 0.760 0.770 40,000 0.7685 6.94%
2023-01-31 0 0.720 0.630 0.760 - - 0 0 - 0.720 0.630 0.760 - - 0 - 0.00%
2023-01-30 0 0.720 0.690 0.720 0.690 0.720 22,000 15,600 0.7091 0.720 0.690 0.720 0.690 0.720 22,000 0.7091 7.46%
2023-01-27 0 0.670 0.570 0.720 - - 0 0 - 0.670 0.570 0.720 - - 0 - 0.00%
2023-01-26 0 0.670 0.570 0.720 - - 0 0 - 0.670 0.570 0.720 - - 0 - 0.00%
2023-01-20 0 0.670 0.570 0.720 - - 0 0 - 0.670 0.570 0.720 - - 0 - 0.00%
2023-01-19 0 0.670 0.570 0.720 - - 0 0 - 0.670 0.570 0.720 - - 0 - 0.00%
2023-01-18 0 0.670 0.670 0.700 - - 10,000 6,800 0.6800 0.670 0.670 0.700 - - 10,000 0.6800 3.08%
2023-01-17 0 0.650 0.560 0.700 - - 0 0 - 0.650 0.560 0.700 - - 0 - 0.00%
2023-01-16 0 0.650 0.650 0.690 0.640 0.640 30,000 19,200 0.6400 0.650 0.650 0.690 0.640 0.640 30,000 0.6400 1.56%
2023-01-13 0 0.640 0.640 0.680 - - 0 0 - 0.640 0.640 0.680 - - 0 - 1.59%
2023-01-12 0 0.630 0.560 0.680 0.630 0.630 10,000 6,300 0.6300 0.630 0.560 0.680 0.630 0.630 10,000 0.6300 0.00%
2023-01-11 0 0.630 0.570 0.630 0.630 0.630 10,000 6,300 0.6300 0.630 0.570 0.630 0.630 0.630 10,000 0.6300 1.61%
2023-01-10 0 0.620 0.550 0.630 0.620 0.620 20,000 12,400 0.6200 0.620 0.550 0.630 0.620 0.620 20,000 0.6200 3.33%
2023-01-09 0 0.600 0.600 0.620 - - 0 0 - 0.600 0.600 0.620 - - 0 - 5.26%
2023-01-06 0 0.570 0.485 0.610 0.560 0.570 20,000 11,360 0.5680 0.570 0.485 0.610 0.560 0.570 20,000 0.5680 1.79%
2023-01-05 0 0.560 0.465 0.570 0.550 0.560 26,000 14,360 0.5523 0.560 0.465 0.570 0.550 0.560 26,000 0.5523 3.70%
2023-01-04 0 0.540 0.465 0.560 - - 0 0 - 0.540 0.465 0.560 - - 0 - 0.00%
2023-01-03 0 0.540 0.520 0.550 0.460 0.540 4,000 2,000 0.5000 0.540 0.520 0.550 0.460 0.540 4,000 0.5000 1.89%
2022-12-30 0 0.530 0.530 0.560 - - 0 0 - 0.530 0.530 0.560 - - 0 - 3.92%
2022-12-29 0 0.510 0.460 0.550 - - 0 0 - 0.510 0.460 0.550 - - 0 - 0.00%
2022-12-28 0 0.510 0.465 0.550 - - 0 0 - 0.510 0.465 0.550 - - 0 - 0.00%
2022-12-23 0 0.510 0.500 0.520 - - 0 0 - 0.510 0.500 0.520 - - 0 - 0.00%
2022-12-22 0 0.510 0.510 0.530 0.485 0.510 616,000 297,860 0.4835 0.510 0.510 0.530 0.485 0.510 616,000 0.4835 5.15%
2022-12-21 0 0.485 0.400 0.490 0.485 0.520 102,000 51,630 0.5062 0.485 0.400 0.490 0.485 0.520 102,000 0.5062 -4.90%
2022-12-20 0 0.510 0.510 0.530 0.500 0.560 178,000 97,080 0.5454 0.510 0.510 0.530 0.500 0.560 178,000 0.5454 -12.07%
2022-12-19 0 0.580 0.550 0.560 0.580 0.630 236,000 143,720 0.6090 0.580 0.550 0.560 0.580 0.630 236,000 0.6090 -4.92%
2022-12-16 0 0.610 0.530 0.610 0.610 0.650 92,000 57,480 0.6248 0.610 0.530 0.610 0.610 0.650 92,000 0.6248 -8.96%
2022-12-15 0 0.670 0.630 0.670 - - 10,000 6,700 0.6700 0.670 0.630 0.670 - - 10,000 0.6700 -4.29%
2022-12-14 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - -2.78%
2022-12-13 0 0.720 0.660 0.720 0.750 0.770 700,000 532,400 0.7606 0.720 0.660 0.720 0.750 0.770 700,000 0.7606 -6.49%
2022-12-12 0 0.770 0.660 0.770 0.780 0.780 2,000 1,560 0.7800 0.770 0.660 0.770 0.780 0.780 2,000 0.7800 4.05%
2022-12-09 0 0.740 0.740 0.800 - - 0 0 - 0.740 0.740 0.800 - - 0 - 2.78%
2022-12-08 0 0.720 0.660 0.880 - - 0 0 - 0.720 0.660 0.880 - - 0 - 0.00%
2022-12-07 0 0.720 0.660 0.800 - - 0 0 - 0.720 0.660 0.800 - - 0 - 0.00%
2022-12-06 0 0.720 0.720 0.730 0.600 0.710 150,000 96,720 0.6448 0.720 0.720 0.730 0.600 0.710 150,000 0.6448 1.41%
2022-12-05 0 0.710 0.640 0.710 - - 0 0 - 0.710 0.640 0.710 - - 0 - 0.00%
2022-12-02 0 0.710 0.620 0.710 - - 0 0 - 0.710 0.620 0.710 - - 0 - 0.00%
2022-12-01 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2022-11-30 0 0.710 0.620 0.710 - - 0 0 - 0.710 0.620 0.710 - - 0 - 0.00%
2022-11-29 0 0.710 0.620 0.710 - - 0 0 - 0.710 0.620 0.710 - - 0 - 0.00%
2022-11-28 0 0.710 0.620 0.750 - - 0 0 - 0.710 0.620 0.750 - - 0 - 0.00%
2022-11-25 0 0.710 0.640 0.750 - - 0 0 - 0.710 0.640 0.750 - - 0 - 0.00%
2022-11-24 0 0.710 0.620 0.720 - - 0 0 - 0.710 0.620 0.720 - - 0 - 0.00%
2022-11-23 0 0.710 0.650 0.750 - - 0 0 - 0.710 0.650 0.750 - - 0 - 0.00%
2022-11-22 0 0.710 0.640 0.750 - - 0 0 - 0.710 0.640 0.750 - - 0 - 0.00%
2022-11-21 0 0.710 0.640 0.750 - - 0 0 - 0.710 0.640 0.750 - - 0 - 0.00%
2022-11-18 0 0.710 0.630 0.750 - - 0 0 - 0.710 0.630 0.750 - - 0 - 0.00%
2022-11-17 0 0.710 0.650 0.750 - - 0 0 - 0.710 0.650 0.750 - - 0 - 0.00%
2022-11-16 0 0.710 0.650 0.750 - - 0 0 - 0.710 0.650 0.750 - - 0 - 0.00%
2022-11-15 0 0.710 0.610 0.750 - - 0 0 - 0.710 0.610 0.750 - - 0 - 0.00%
2022-11-14 0 0.710 0.640 0.750 - - 0 0 - 0.710 0.640 0.750 - - 0 - 0.00%
2022-11-11 0 0.710 0.680 0.750 - - 0 0 - 0.710 0.680 0.750 - - 0 - 0.00%
2022-11-10 0 0.710 0.670 0.750 - - 0 0 - 0.710 0.670 0.750 - - 0 - 0.00%
2022-11-09 0 0.710 0.680 0.720 0.690 0.710 22,000 15,380 0.6991 0.710 0.680 0.720 0.690 0.710 22,000 0.6991 -1.39%
2022-11-08 0 0.720 0.670 0.750 - - 0 0 - 0.720 0.670 0.750 - - 0 - 0.00%
2022-11-07 0 0.720 0.630 0.750 - - 0 0 - 0.720 0.630 0.750 - - 0 - 0.00%
2022-11-04 0 0.720 0.620 0.750 - - 0 0 - 0.720 0.620 0.750 - - 0 - 0.00%
2022-11-03 0 0.720 0.620 0.750 0.720 0.720 2,000 1,440 0.7200 0.720 0.620 0.750 0.720 0.720 2,000 0.7200 0.00%
2022-11-02 0 0.720 0.720 0.750 0.610 0.720 8,000 5,340 0.6675 0.720 0.720 0.750 0.610 0.720 8,000 0.6675 5.88%
2022-11-01 0 0.680 0.630 0.700 0.680 0.700 4,000 2,760 0.6900 0.680 0.630 0.700 0.680 0.700 4,000 0.6900 -9.33%
2022-10-31 0 0.750 0.750 0.770 0.690 0.730 6,000 4,220 0.7033 0.750 0.750 0.770 0.690 0.730 6,000 0.7033 -2.60%
2022-10-28 0 0.770 0.690 0.820 - - 0 0 - 0.770 0.690 0.820 - - 0 - 0.00%
2022-10-27 0 0.770 0.690 0.820 - - 0 0 - 0.770 0.690 0.820 - - 0 - 0.00%
2022-10-26 0 0.770 0.690 0.820 - - 0 0 - 0.770 0.690 0.820 - - 0 - 0.00%
2022-10-25 0 0.770 0.690 0.820 - - 0 0 - 0.770 0.690 0.820 - - 0 - 0.00%
2022-10-24 0 0.770 0.690 0.820 - - 0 0 - 0.770 0.690 0.820 - - 0 - 0.00%
2022-10-21 0 0.770 0.770 0.810 0.770 0.770 110,000 84,700 0.7700 0.770 0.770 0.810 0.770 0.770 110,000 0.7700 0.00%
2022-10-20 0 0.770 0.710 0.820 - - 0 0 - 0.770 0.710 0.820 - - 0 - 0.00%
2022-10-19 0 0.770 0.700 0.820 - - 0 0 - 0.770 0.700 0.820 - - 0 - 0.00%
2022-10-18 0 0.770 0.710 0.820 - - 0 0 - 0.770 0.710 0.820 - - 0 - 0.00%
2022-10-17 0 0.770 0.700 0.820 - - 0 0 - 0.770 0.700 0.820 - - 0 - 0.00%
2022-10-14 0 0.770 0.770 0.810 0.760 0.760 300,000 228,000 0.7600 0.770 0.770 0.810 0.760 0.760 300,000 0.7600 0.00%
2022-10-13 0 0.770 0.700 0.800 - - 0 0 - 0.770 0.700 0.800 - - 0 - 0.00%
2022-10-12 0 0.770 0.710 0.780 0.760 0.770 260,000 197,700 0.7604 0.770 0.710 0.780 0.760 0.770 260,000 0.7604 1.32%
2022-10-11 0 0.760 0.700 0.780 - - 0 0 - 0.760 0.700 0.780 - - 0 - 0.00%
2022-10-10 0 0.760 0.700 0.790 - - 0 0 - 0.760 0.700 0.790 - - 0 - 0.00%
2022-10-07 0 0.760 0.710 0.780 - - 0 0 - 0.760 0.710 0.780 - - 0 - 0.00%
2022-10-06 0 0.760 0.720 0.790 - - 0 0 - 0.760 0.720 0.790 - - 0 - 0.00%
2022-10-05 0 0.760 0.720 0.790 - - 0 0 - 0.760 0.720 0.790 - - 0 - 0.00%
2022-10-03 0 0.760 0.760 0.790 0.760 0.760 52,000 39,520 0.7600 0.760 0.760 0.790 0.760 0.760 52,000 0.7600 1.33%
2022-09-30 0 0.750 0.750 0.760 0.710 0.760 46,000 33,860 0.7361 0.750 0.750 0.760 0.710 0.760 46,000 0.7361 -1.32%
2022-09-29 0 0.760 0.710 0.790 - - 0 0 - 0.760 0.710 0.790 - - 0 - 0.00%
2022-09-28 0 0.760 0.720 0.780 - - 0 0 - 0.760 0.720 0.780 - - 0 - 0.00%
2022-09-27 0 0.760 0.760 0.790 0.670 0.750 4,000 2,840 0.7100 0.760 0.760 0.790 0.670 0.750 4,000 0.7100 -1.30%
2022-09-26 0 0.770 0.670 0.780 - - 0 0 - 0.770 0.670 0.780 - - 0 - 0.00%
2022-09-23 0 0.770 0.670 0.780 - - 0 0 - 0.770 0.670 0.780 - - 0 - 0.00%
2022-09-22 0 0.770 0.670 0.770 0.750 0.770 18,000 13,680 0.7600 0.770 0.670 0.770 0.750 0.770 18,000 0.7600 1.32%
2022-09-21 0 0.760 0.680 0.780 - - 0 0 - 0.760 0.680 0.780 - - 0 - 0.00%
2022-09-20 0 0.760 0.680 0.780 - - 0 0 - 0.760 0.680 0.780 - - 0 - 0.00%
2022-09-19 0 0.760 0.680 0.790 - - 0 0 - 0.760 0.680 0.790 - - 0 - 0.00%
2022-09-16 0 0.760 0.680 0.780 - - 0 0 - 0.760 0.680 0.780 - - 0 - 0.00%
2022-09-15 0 0.760 0.680 0.790 - - 0 0 - 0.760 0.680 0.790 - - 0 - 0.00%
2022-09-14 0 0.760 0.680 0.780 - - 0 0 - 0.760 0.680 0.780 - - 0 - 0.00%
2022-09-13 0 0.760 0.730 0.790 - - 0 0 - 0.760 0.730 0.790 - - 0 - 0.00%
2022-09-09 0 0.760 0.680 0.790 - - 0 0 - 0.760 0.680 0.790 - - 0 - 0.00%
2022-09-08 0 0.760 0.680 0.790 - - 0 0 - 0.760 0.680 0.790 - - 0 - 0.00%
2022-09-07 0 0.760 0.690 0.790 - - 0 0 - 0.760 0.690 0.790 - - 0 - 0.00%
2022-09-06 0 0.760 0.690 0.790 - - 0 0 - 0.760 0.690 0.790 - - 0 - 0.00%
2022-09-05 0 0.760 0.680 0.790 - - 0 0 - 0.760 0.680 0.790 - - 0 - 0.00%
2022-09-02 0 0.770 0.700 0.780 - - 0 0 - 0.760 0.691 0.770 - - 0 - 0.00%
2022-09-01 0 0.770 0.710 0.790 - - 0 0 - 0.760 0.701 0.780 - - 0 - 0.00%
2022-08-31 0 0.770 0.740 0.770 0.700 0.790 22,000 15,720 0.7145 0.760 0.730 0.760 0.691 0.780 22,289 0.7053 2.67%
2022-08-30 0 0.750 0.700 0.790 - - 0 0 - 0.740 0.691 0.780 - - 0 - 0.00%
2022-08-29 0 0.750 0.750 0.760 0.700 0.750 10,000 7,100 0.7100 0.740 0.740 0.750 0.691 0.740 10,132 0.7008 0.00%
2022-08-26 0 0.750 0.700 0.790 - - 0 0 - 0.740 0.691 0.780 - - 0 - 0.00%
2022-08-25 0 0.750 0.700 0.790 - - 0 0 - 0.740 0.691 0.780 - - 0 - 0.00%
2022-08-24 0 0.750 0.700 0.790 - - 0 0 - 0.740 0.691 0.780 - - 0 - 0.00%
2022-08-23 0 0.750 0.710 0.790 - - 0 0 - 0.740 0.701 0.780 - - 0 - 0.00%
2022-08-22 0 0.750 0.750 0.780 0.740 0.750 308,000 230,920 0.7497 0.740 0.740 0.770 0.730 0.740 312,053 0.7400 1.35%
2022-08-19 0 0.740 0.670 0.790 - - 0 0 - 0.730 0.661 0.780 - - 0 - 0.00%
2022-08-18 0 0.740 0.740 0.780 0.660 0.740 220,000 161,720 0.7351 0.730 0.730 0.770 0.651 0.730 222,895 0.7255 1.37%
2022-08-17 0 0.730 0.730 0.900 0.720 0.730 164,000 119,680 0.7298 0.721 0.721 0.888 0.711 0.721 166,158 0.7203 1.39%
2022-08-16 0 0.720 0.690 0.900 - - 0 0 - 0.711 0.681 0.888 - - 0 - 0.00%
2022-08-15 0 0.720 0.660 0.900 - - 0 0 - 0.711 0.651 0.888 - - 0 - 0.00%
2022-08-12 0 0.720 0.650 - - - 0 0 - 0.711 0.642 - - - 0 - 0.00%
2022-08-11 0 0.720 0.660 0.790 - - 0 0 - 0.711 0.651 0.780 - - 0 - 0.00%
2022-08-10 0 0.720 0.650 - - - 0 0 - 0.711 0.642 - - - 0 - 0.00%
2022-08-09 0 0.720 0.720 - 0.720 0.720 50,000 36,000 0.7200 0.711 0.711 - 0.711 0.711 50,658 0.7106 0.00%
2022-08-08 0 0.720 0.660 0.720 - - 0 0 - 0.711 0.651 0.711 - - 0 - 0.00%
2022-08-05 0 0.720 0.650 - - - 0 0 - 0.711 0.642 - - - 0 - 0.00%
2022-08-04 0 0.720 0.720 0.730 0.710 0.720 16,000 11,480 0.7175 0.711 0.711 0.721 0.701 0.711 16,211 0.7082 -1.37%
2022-08-03 0 0.730 0.590 0.730 - - 4,000 2,680 0.6700 0.721 0.582 0.721 - - 4,053 0.6613 0.00%
2022-08-02 0 0.730 0.690 0.880 - - 0 0 - 0.721 0.681 0.869 - - 0 - 0.00%
2022-08-01 0 0.730 0.680 0.790 - - 0 0 - 0.721 0.671 0.780 - - 0 - 0.00%
2022-07-29 0 0.730 0.680 0.790 - - 0 0 - 0.721 0.671 0.780 - - 0 - 0.00%
2022-07-28 0 0.730 0.680 0.790 - - 0 0 - 0.721 0.671 0.780 - - 0 - 0.00%
2022-07-27 0 0.730 0.680 0.790 - - 0 0 - 0.721 0.671 0.780 - - 0 - 0.00%
2022-07-26 0 0.730 0.680 0.790 - - 0 0 - 0.721 0.671 0.780 - - 0 - 0.00%
2022-07-25 0 0.730 0.680 0.790 - - 0 0 - 0.721 0.671 0.780 - - 0 - 0.00%
2022-07-22 0 0.730 0.680 0.790 - - 0 0 - 0.721 0.671 0.780 - - 0 - 0.00%
2022-07-21 0 0.730 0.700 0.790 - - 0 0 - 0.721 0.691 0.780 - - 0 - 0.00%
2022-07-20 0 0.730 0.700 0.790 - - 0 0 - 0.721 0.691 0.780 - - 0 - 0.00%
2022-07-19 0 0.730 0.730 0.790 - - 0 0 - 0.721 0.721 0.780 - - 0 - 0.00%
2022-07-18 0 0.730 0.730 0.790 0.730 0.730 10,000 7,300 0.7300 0.721 0.721 0.780 0.721 0.721 10,132 0.7205 1.39%
2022-07-15 0 0.720 0.680 0.790 - - 0 0 - 0.711 0.671 0.780 - - 0 - 0.00%
2022-07-14 0 0.720 0.680 0.790 - - 0 0 - 0.711 0.671 0.780 - - 0 - 0.00%
2022-07-13 0 0.720 0.680 0.790 - - 0 0 - 0.711 0.671 0.780 - - 0 - 0.00%
2022-07-12 0 0.720 0.680 0.790 - - 0 0 - 0.711 0.671 0.780 - - 0 - 0.00%
2022-07-11 0 0.720 0.680 0.760 - - 0 0 - 0.711 0.671 0.750 - - 0 - 0.00%
2022-07-08 0 0.720 0.680 0.770 - - 0 0 - 0.711 0.671 0.760 - - 0 - 0.00%
2022-07-07 0 0.720 0.680 0.770 - - 0 0 - 0.711 0.671 0.760 - - 0 - 0.00%
2022-07-06 0 0.720 0.700 0.760 0.720 0.720 62,000 44,640 0.7200 0.711 0.691 0.750 0.711 0.711 62,816 0.7106 2.86%
2022-07-05 0 0.700 0.680 0.720 - - 0 0 - 0.691 0.671 0.711 - - 0 - 0.00%
2022-07-04 0 0.700 0.700 0.720 0.650 0.680 10,000 6,600 0.6600 0.691 0.691 0.711 0.642 0.671 10,132 0.6514 -4.11%
2022-06-30 0 0.730 0.650 0.780 - - 0 0 - 0.721 0.642 0.770 - - 0 - 0.00%
2022-06-29 0 0.730 0.650 0.790 - - 0 0 - 0.721 0.642 0.780 - - 0 - 0.00%
2022-06-28 0 0.730 0.650 0.730 0.730 0.730 20,000 14,600 0.7300 0.721 0.642 0.721 0.721 0.721 20,263 0.7205 1.39%
2022-06-27 0 0.720 0.660 0.790 - - 0 0 - 0.711 0.651 0.780 - - 0 - 0.00%
2022-06-24 0 0.720 0.650 0.790 - - 0 0 - 0.711 0.642 0.780 - - 0 - 0.00%
2022-06-23 0 0.720 0.650 0.790 - - 0 0 - 0.711 0.642 0.780 - - 0 - 0.00%
2022-06-22 0 0.720 0.660 0.790 - - 0 0 - 0.711 0.651 0.780 - - 0 - 0.00%
2022-06-21 0 0.720 0.660 0.790 - - 0 0 - 0.711 0.651 0.780 - - 0 - 0.00%
2022-06-20 0 0.720 0.670 0.720 0.680 0.720 124,000 85,700 0.6911 0.711 0.661 0.711 0.671 0.711 125,632 0.6822 -2.70%
2022-06-17 0 0.740 0.680 0.790 - - 0 0 - 0.730 0.671 0.780 - - 0 - 0.00%
2022-06-16 0 0.740 0.680 0.790 - - 0 0 - 0.730 0.671 0.780 - - 0 - 0.00%
2022-06-15 0 0.740 0.680 0.790 - - 0 0 - 0.730 0.671 0.780 - - 0 - 0.00%
2022-06-14 0 0.740 0.680 0.740 0.740 0.740 10,000 7,400 0.7400 0.730 0.671 0.730 0.730 0.730 10,132 0.7304 1.37%
2022-06-13 0 0.730 0.680 0.740 - - 0 0 - 0.721 0.671 0.730 - - 0 - 0.00%
2022-06-10 0 0.730 0.680 0.740 - - 0 0 - 0.721 0.671 0.730 - - 0 - 0.00%
2022-06-09 0 0.730 0.680 0.740 - - 0 0 - 0.721 0.671 0.730 - - 0 - 0.00%
2022-06-08 0 0.730 0.680 0.740 - - 0 0 - 0.721 0.671 0.730 - - 0 - 0.00%
2022-06-07 0 0.730 0.680 0.740 - - 0 0 - 0.721 0.671 0.730 - - 0 - 0.00%
2022-06-06 0 0.730 0.730 0.740 - - 0 0 - 0.721 0.721 0.730 - - 0 - 1.39%
2022-06-02 0 0.720 0.700 0.740 - - 0 0 - 0.711 0.691 0.730 - - 0 - 0.00%
2022-06-01 0 0.720 0.700 0.740 - - 0 0 - 0.711 0.691 0.730 - - 0 - 0.00%
2022-05-31 0 0.720 0.720 0.740 0.700 0.700 6,000 4,200 0.7000 0.711 0.711 0.730 0.691 0.691 6,079 0.6909 -1.37%
2022-05-30 0 0.730 0.650 0.740 - - 0 0 - 0.721 0.642 0.730 - - 0 - 0.00%
2022-05-27 0 0.730 0.650 0.730 - - 0 0 - 0.721 0.642 0.721 - - 0 - 0.00%
2022-05-26 0 0.730 0.650 0.730 - - 0 0 - 0.721 0.642 0.721 - - 0 - 0.00%
2022-05-25 0 0.730 0.650 0.730 0.730 0.730 18,000 13,140 0.7300 0.721 0.642 0.721 0.721 0.721 18,237 0.7205 0.00%
2022-05-24 0 0.730 0.650 0.730 - - 0 0 - 0.721 0.642 0.721 - - 0 - 0.00%
2022-05-23 0 0.730 0.650 0.730 - - 0 0 - 0.721 0.642 0.721 - - 0 - 0.00%
2022-05-20 0 0.730 0.670 0.740 - - 0 0 - 0.721 0.661 0.730 - - 0 - 0.00%
2022-05-19 0 0.730 0.650 0.730 - - 0 0 - 0.721 0.642 0.721 - - 0 - 0.00%
2022-05-18 0 0.730 0.700 0.730 - - 0 0 - 0.721 0.691 0.721 - - 0 - 0.00%
2022-05-17 0 0.730 0.650 0.740 - - 0 0 - 0.721 0.642 0.730 - - 0 - 0.00%
2022-05-16 0 0.730 0.650 0.730 - - 0 0 - 0.721 0.642 0.721 - - 0 - 0.00%
2022-05-13 0 0.730 0.670 0.740 0.600 0.760 212,000 142,480 0.6721 0.721 0.661 0.730 0.592 0.750 214,789 0.6633 -2.67%
2022-05-12 0 0.750 0.660 0.770 - - 0 0 - 0.740 0.651 0.760 - - 0 - 0.00%
2022-05-11 0 0.750 0.660 0.750 0.750 0.750 20,000 15,000 0.7500 0.740 0.651 0.740 0.740 0.740 20,263 0.7403 0.00%
2022-05-10 0 0.750 0.680 0.770 - - 0 0 - 0.740 0.671 0.760 - - 0 - 0.00%
2022-05-06 0 0.750 0.750 0.770 0.750 0.750 6,000 4,500 0.7500 0.740 0.740 0.760 0.740 0.740 6,079 0.7403 -1.32%
2022-05-05 0 0.760 0.660 0.770 0.750 0.760 30,000 22,600 0.7533 0.750 0.651 0.760 0.740 0.750 30,395 0.7435 5.56%
2022-05-04 0 0.720 0.690 0.720 0.610 0.770 340,000 235,180 0.6917 0.711 0.681 0.711 0.602 0.760 344,474 0.6827 -10.00%
2022-05-03 0 0.800 0.800 0.840 0.710 0.800 28,000 21,860 0.7807 0.790 0.790 0.829 0.701 0.790 28,368 0.7706 1.27%
2022-04-29 0 0.790 0.790 0.920 0.650 0.780 80,000 56,680 0.7085 0.780 0.780 0.908 0.642 0.770 81,053 0.6993 1.28%
2022-04-28 0 0.780 0.640 0.800 0.780 0.780 10,000 7,800 0.7800 0.770 0.632 0.790 0.770 0.770 10,132 0.7699 1.30%
2022-04-27 0 0.770 0.770 0.780 0.750 0.780 30,000 23,020 0.7673 0.760 0.760 0.770 0.740 0.770 30,395 0.7574 1.32%
2022-04-26 0 0.760 0.700 0.760 0.670 0.780 102,000 73,820 0.7237 0.750 0.691 0.750 0.661 0.770 103,342 0.7143 -6.17%
2022-04-25 0 0.810 0.800 0.940 0.730 0.810 8,000 6,000 0.7500 0.799 0.790 0.928 0.721 0.799 8,105 0.7403 -1.22%
2022-04-22 0 0.820 0.720 0.920 - - 0 0 - 0.809 0.711 0.908 - - 0 - 0.00%
2022-04-21 0 0.820 0.720 0.930 - - 0 0 - 0.809 0.711 0.918 - - 0 - 0.00%
2022-04-20 0 0.820 0.820 0.930 - - 0 0 - 0.809 0.809 0.918 - - 0 - 1.23%
2022-04-19 0 0.810 0.730 0.810 - - 0 0 - 0.799 0.721 0.799 - - 0 - 0.00%
2022-04-14 0 0.810 0.720 0.810 - - 0 0 - 0.799 0.711 0.799 - - 0 - 0.00%
2022-04-13 0 0.810 0.730 0.930 - - 0 0 - 0.799 0.721 0.918 - - 0 - 0.00%
2022-04-12 0 0.810 0.730 0.930 - - 0 0 - 0.799 0.721 0.918 - - 0 - 0.00%
2022-04-11 0 0.810 0.730 0.930 - - 0 0 - 0.799 0.721 0.918 - - 0 - 0.00%
2022-04-08 0 0.810 0.760 0.810 0.780 0.810 62,000 50,160 0.8090 0.799 0.750 0.799 0.770 0.799 62,816 0.7985 -2.41%
2022-04-07 0 0.830 0.810 0.930 0.830 0.830 10,000 8,300 0.8300 0.819 0.799 0.918 0.819 0.819 10,132 0.8192 -1.19%
2022-04-06 0 0.840 0.810 0.930 - - 0 0 - 0.829 0.799 0.918 - - 0 - 0.00%
2022-04-04 0 0.840 0.810 0.930 - - 0 0 - 0.829 0.799 0.918 - - 0 - 0.00%
2022-04-01 0 0.840 0.830 0.930 0.840 0.840 4,000 3,360 0.8400 0.829 0.819 0.918 0.829 0.829 4,053 0.8291 1.20%
2022-03-31 0 0.830 0.830 0.930 0.800 0.800 30,000 24,000 0.8000 0.819 0.819 0.918 0.790 0.790 30,395 0.7896 3.75%
2022-03-30 0 0.800 0.720 0.880 - - 0 0 - 0.790 0.711 0.869 - - 0 - 0.00%
2022-03-29 0 0.800 0.730 0.900 - - 0 0 - 0.790 0.721 0.888 - - 0 - 0.00%
2022-03-28 0 0.800 0.720 0.800 0.750 0.800 76,000 57,960 0.7626 0.790 0.711 0.790 0.740 0.790 77,000 0.7527 -1.23%
2022-03-25 0 0.810 0.760 0.810 - - 0 0 - 0.799 0.750 0.799 - - 0 - 0.00%
2022-03-24 0 0.810 0.760 0.900 - - 0 0 - 0.799 0.750 0.888 - - 0 - 0.00%
2022-03-23 0 0.810 0.760 0.940 - - 0 0 - 0.799 0.750 0.928 - - 0 - 0.00%
2022-03-22 0 0.810 0.810 0.930 - - 0 0 - 0.799 0.799 0.918 - - 0 - 1.25%
2022-03-21 0 0.800 0.750 0.900 - - 0 0 - 0.790 0.740 0.888 - - 0 - 0.00%
2022-03-18 0 0.800 0.760 0.930 0.800 0.800 50,000 40,000 0.8000 0.790 0.750 0.918 0.790 0.790 50,658 0.7896 -5.88%
2022-03-17 0 0.850 0.800 0.890 0.850 0.870 100,000 85,600 0.8560 0.839 0.790 0.878 0.839 0.859 101,316 0.8449 -1.16%
2022-03-16 0 0.860 0.860 0.870 0.770 0.870 48,000 40,360 0.8408 0.849 0.849 0.859 0.760 0.859 48,632 0.8299 1.18%
2022-03-15 0 0.850 0.850 0.890 0.580 0.890 814,000 558,440 0.6860 0.839 0.839 0.878 0.572 0.878 824,711 0.6771 -5.56%
2022-03-14 0 0.900 0.900 0.940 0.890 0.890 20,000 17,800 0.8900 0.888 0.888 0.928 0.878 0.878 20,263 0.8784 -1.10%
2022-03-11 0 0.910 0.910 0.940 0.910 0.910 2,000 1,820 0.9100 0.898 0.898 0.928 0.898 0.898 2,026 0.8982 1.11%
2022-03-10 0 0.900 0.900 0.910 0.880 0.880 24,000 21,320 0.8883 0.888 0.888 0.898 0.869 0.869 24,316 0.8768 -1.10%
2022-03-09 0 0.910 0.880 0.950 - - 0 0 - 0.898 0.869 0.938 - - 0 - 0.00%
2022-03-08 0 0.910 0.910 0.920 0.910 0.910 2,000 1,820 0.9100 0.898 0.898 0.908 0.898 0.898 2,026 0.8982 -1.09%
2022-03-07 0 0.920 0.920 0.950 0.890 0.890 2,000 1,780 0.8900 0.908 0.908 0.938 0.878 0.878 2,026 0.8784 -1.08%
2022-03-04 0 0.930 0.930 0.950 0.920 0.920 28,000 25,760 0.9200 0.918 0.918 0.938 0.908 0.908 28,368 0.9081 0.00%
2022-03-03 0 0.930 0.930 0.950 0.880 0.930 6,000 5,400 0.9000 0.918 0.918 0.938 0.869 0.918 6,079 0.8883 0.00%
2022-03-02 0 0.930 0.930 0.980 0.890 0.930 136,000 126,240 0.9282 0.918 0.918 0.967 0.878 0.918 137,789 0.9162 -2.11%
2022-03-01 0 0.950 0.950 1.050 0.940 0.940 4,000 3,760 0.9400 0.938 0.938 1.036 0.928 0.928 4,053 0.9278 1.06%
2022-02-28 0 0.940 0.940 0.950 0.850 0.900 52,000 45,480 0.8746 0.928 0.928 0.938 0.839 0.888 52,684 0.8633 -2.08%
2022-02-25 0 0.960 0.960 1.000 - - 0 0 - 0.948 0.948 0.987 - - 0 - 1.05%
2022-02-24 0 0.950 0.900 1.000 - - 0 0 - 0.938 0.888 0.987 - - 0 - -1.04%
2022-02-23 0 0.960 0.930 0.990 - - 0 0 - 0.948 0.918 0.977 - - 0 - 0.00%
2022-02-22 0 0.960 0.960 1.000 - - 0 0 - 0.948 0.948 0.987 - - 0 - 1.05%
2022-02-21 0 0.950 0.950 1.000 0.920 0.960 128,000 120,040 0.9378 0.938 0.938 0.987 0.908 0.948 129,684 0.9256 -2.06%
2022-02-18 0 0.970 0.930 1.000 - - 0 0 - 0.957 0.918 0.987 - - 0 - 0.00%
2022-02-17 0 0.970 0.970 1.000 0.940 0.950 10,000 9,420 0.9420 0.957 0.957 0.987 0.928 0.938 10,132 0.9298 -1.02%
2022-02-16 0 0.980 0.980 1.020 - - 0 0 - 0.967 0.967 1.007 - - 0 - 1.03%
2022-02-15 0 0.970 0.970 1.000 0.970 0.970 6,000 5,820 0.9700 0.957 0.957 0.987 0.957 0.957 6,079 0.9574 -2.02%
2022-02-14 0 0.990 0.980 1.000 0.970 0.990 22,000 21,660 0.9845 0.977 0.967 0.987 0.957 0.977 22,289 0.9718 -6.60%
2022-02-11 0 1.060 0.970 1.060 1.090 1.090 2,000 2,180 1.0900 1.046 0.957 1.046 1.076 1.076 2,026 1.0758 -2.75%
2022-02-10 0 1.090 1.000 1.090 0.950 1.110 82,000 83,160 1.0141 1.076 0.987 1.076 0.938 1.096 83,079 1.0010 2.83%
2022-02-09 0 1.060 1.060 1.090 0.880 1.500 1,082,000 1,233,180 1.1397 1.046 1.046 1.076 0.869 1.481 1,096,237 1.1249 10.42%
2022-02-08 0 0.960 0.960 0.980 0.900 0.950 116,000 105,420 0.9088 0.948 0.948 0.967 0.888 0.938 117,526 0.8970 -3.03%
2022-02-07 0 0.990 0.990 1.050 - - 2,000 1,960 0.9800 0.977 0.977 1.036 - - 2,026 0.9673 1.02%
2022-02-04 0 0.980 0.870 1.020 - - 0 0 - 0.967 0.859 1.007 - - 0 - 0.00%
2022-01-31 0 0.980 0.870 1.050 - - 0 0 - 0.967 0.859 1.036 - - 0 - 0.00%
2022-01-28 0 0.980 0.870 1.040 - - 0 0 - 0.967 0.859 1.026 - - 0 - 0.00%
2022-01-27 0 0.980 0.870 1.030 - - 0 0 - 0.967 0.859 1.017 - - 0 - 0.00%
2022-01-26 0 0.980 0.980 1.030 0.980 0.980 10,000 9,800 0.9800 0.967 0.967 1.017 0.967 0.967 10,132 0.9673 1.03%
2022-01-25 0 0.970 0.870 0.990 - - 0 0 - 0.957 0.859 0.977 - - 0 - 0.00%
2022-01-24 0 0.970 0.940 1.020 - - 0 0 - 0.957 0.928 1.007 - - 0 - 0.00%
2022-01-21 0 0.970 0.970 1.000 0.970 0.970 36,000 34,920 0.9700 0.957 0.957 0.987 0.957 0.957 36,474 0.9574 -1.02%
2022-01-20 0 0.980 0.940 0.980 0.950 0.980 42,000 40,160 0.9562 0.967 0.928 0.967 0.938 0.967 42,553 0.9438 0.00%
2022-01-19 0 0.980 0.870 1.040 - - 0 0 - 0.967 0.859 1.026 - - 0 - 0.00%
2022-01-18 0 0.980 0.870 1.020 - - 0 0 - 0.967 0.859 1.007 - - 0 - 0.00%
2022-01-17 0 0.980 0.980 1.000 - - 0 0 - 0.967 0.967 0.987 - - 0 - 1.03%
2022-01-14 0 0.970 0.870 0.990 - - 0 0 - 0.957 0.859 0.977 - - 0 - 0.00%
2022-01-13 0 0.970 0.960 1.000 - - 0 0 - 0.957 0.948 0.987 - - 0 - 0.00%
2022-01-12 0 0.970 0.870 1.000 0.970 1.000 22,000 21,400 0.9727 0.957 0.859 0.987 0.957 0.987 22,289 0.9601 1.04%
2022-01-11 0 0.960 0.870 0.960 - - 0 0 - 0.948 0.859 0.948 - - 0 - -1.03%
2022-01-10 0 0.970 0.870 0.970 - - 0 0 - 0.957 0.859 0.957 - - 0 - 0.00%
2022-01-07 0 0.970 0.880 1.000 - - 0 0 - 0.957 0.869 0.987 - - 0 - 0.00%
2022-01-06 0 0.970 0.970 1.030 0.960 0.960 50,000 48,000 0.9600 0.957 0.957 1.017 0.948 0.948 50,658 0.9475 1.04%
2022-01-05 0 0.960 0.870 0.960 0.960 0.960 22,000 21,120 0.9600 0.948 0.859 0.948 0.948 0.948 22,289 0.9475 1.05%
2022-01-04 0 0.950 0.950 0.960 0.940 0.960 134,000 126,880 0.9469 0.938 0.938 0.948 0.928 0.948 135,763 0.9346 -1.04%
2022-01-03 0 0.960 0.810 0.960 - - 0 0 - 0.948 0.799 0.948 - - 0 - 0.00%
2021-12-31 0 0.960 0.860 1.000 - - 0 0 - 0.948 0.849 0.987 - - 0 - 0.00%
2021-12-30 0 0.960 0.960 1.000 0.850 0.850 6,000 5,100 0.8500 0.948 0.948 0.987 0.839 0.839 6,079 0.8390 1.05%
2021-12-29 0 0.950 0.950 1.000 - - 0 0 - 0.938 0.938 0.987 - - 0 - 1.06%
2021-12-28 0 0.940 0.860 1.000 - - 0 0 - 0.928 0.849 0.987 - - 0 - 0.00%
2021-12-24 0 0.940 0.800 1.040 - - 0 0 - 0.928 0.790 1.026 - - 0 - 0.00%
2021-12-23 0 0.940 0.820 0.940 0.940 0.940 22,000 20,680 0.9400 0.928 0.809 0.928 0.928 0.928 22,289 0.9278 -1.05%
2021-12-22 0 0.950 0.940 1.050 0.950 0.950 10,000 9,500 0.9500 0.938 0.928 1.036 0.938 0.938 10,132 0.9377 1.06%
2021-12-21 0 0.940 0.940 1.060 - - 0 0 - 0.928 0.928 1.046 - - 0 - 1.08%
2021-12-20 0 0.930 0.830 0.930 - - 0 0 - 0.918 0.819 0.918 - - 0 - -1.06%
2021-12-17 0 0.940 0.940 1.030 - - 0 0 - 0.928 0.928 1.017 - - 0 - 1.08%
2021-12-16 0 0.930 0.930 0.940 - - 0 0 - 0.918 0.918 0.928 - - 0 - 1.09%
2021-12-15 0 0.920 0.860 0.920 0.880 0.920 82,000 75,360 0.9190 0.908 0.849 0.908 0.869 0.908 83,079 0.9071 -2.13%
2021-12-14 0 0.940 0.790 0.940 - - 0 0 - 0.928 0.780 0.928 - - 0 - -1.05%
2021-12-13 0 0.950 0.950 1.000 - - 0 0 - 0.938 0.938 0.987 - - 0 - 1.06%
2021-12-10 0 0.940 0.940 0.950 0.860 0.940 10,000 9,140 0.9140 0.928 0.928 0.938 0.849 0.928 10,132 0.9021 -1.05%
2021-12-09 0 0.950 0.860 0.950 0.860 0.950 34,000 31,240 0.9188 0.938 0.849 0.938 0.849 0.938 34,447 0.9069 -3.06%
2021-12-08 0 0.980 0.820 0.990 0.830 0.980 22,000 21,260 0.9664 0.967 0.809 0.977 0.819 0.967 22,289 0.9538 1.03%
2021-12-07 0 0.970 0.970 1.020 0.900 0.970 74,000 69,000 0.9324 0.957 0.957 1.007 0.888 0.957 74,974 0.9203 -5.83%
2021-12-06 0 1.030 0.950 1.030 1.040 1.040 44,000 46,040 1.0464 1.017 0.938 1.017 1.026 1.026 44,579 1.0328 4.04%
2021-12-03 0 0.990 0.870 1.000 0.870 0.990 40,000 37,980 0.9495 0.977 0.859 0.987 0.859 0.977 40,526 0.9372 1.02%
2021-12-02 0 0.980 0.980 1.000 0.900 0.960 18,000 16,440 0.9133 0.967 0.967 0.987 0.888 0.948 18,237 0.9015 -2.97%
2021-12-01 0 1.010 1.010 1.150 - - 0 0 - 0.997 0.997 1.135 - - 0 - 1.00%
2021-11-30 0 1.000 1.000 1.040 0.900 1.020 64,000 63,980 0.9997 0.987 0.987 1.026 0.888 1.007 64,842 0.9867 -0.99%
2021-11-29 0 1.010 1.000 1.110 1.000 1.020 60,000 60,960 1.0160 0.997 0.987 1.096 0.987 1.007 60,789 1.0028 -2.88%
2021-11-26 0 1.040 1.040 1.100 1.000 1.100 70,000 73,060 1.0437 1.026 1.026 1.086 0.987 1.086 70,921 1.0302 -2.80%
2021-11-25 0 1.070 1.070 1.150 1.070 1.170 62,000 67,260 1.0848 1.056 1.056 1.135 1.056 1.155 62,816 1.0707 -4.46%
2021-11-24 0 1.120 1.040 1.120 1.120 1.150 56,000 63,740 1.1382 1.105 1.026 1.105 1.105 1.135 56,737 1.1234 -1.75%
2021-11-23 0 1.140 1.120 1.140 1.060 1.150 182,000 207,200 1.1385 1.125 1.105 1.125 1.046 1.135 184,395 1.1237 12.87%
2021-11-22 0 1.010 0.940 1.050 1.000 1.060 172,000 177,420 1.0315 0.997 0.928 1.036 0.987 1.046 174,263 1.0181 8.60%
2021-11-19 0 0.930 0.930 0.960 0.920 0.940 52,000 48,620 0.9350 0.918 0.918 0.948 0.908 0.928 52,684 0.9229 -2.11%
2021-11-18 0 0.950 0.900 0.950 - - 0 0 - 0.938 0.888 0.938 - - 0 - -1.04%
2021-11-17 0 0.960 0.920 0.990 0.910 0.960 30,000 27,740 0.9247 0.948 0.908 0.977 0.898 0.948 30,395 0.9127 4.35%
2021-11-16 0 0.920 0.900 0.990 0.920 0.960 78,000 73,040 0.9364 0.908 0.888 0.977 0.908 0.948 79,026 0.9242 -4.17%
2021-11-15 0 0.960 0.900 0.960 0.940 0.960 56,000 53,120 0.9486 0.948 0.888 0.948 0.928 0.948 56,737 0.9363 0.00%
2021-11-12 0 0.960 0.900 0.960 0.890 0.960 158,000 147,240 0.9319 0.948 0.888 0.948 0.878 0.948 160,079 0.9198 7.87%
2021-11-11 0 0.890 0.850 0.890 0.850 0.890 196,000 171,180 0.8734 0.878 0.839 0.878 0.839 0.878 198,579 0.8620 11.25%
2021-11-10 0 0.800 0.800 0.890 0.790 0.850 124,000 104,340 0.8415 0.790 0.790 0.878 0.780 0.839 125,632 0.8305 -5.88%
2021-11-09 0 0.850 0.770 0.850 0.770 0.860 76,000 60,040 0.7900 0.839 0.760 0.839 0.760 0.849 77,000 0.7797 18.06%
2021-11-08 0 0.720 0.660 0.720 0.720 0.730 72,000 52,340 0.7269 0.711 0.651 0.711 0.711 0.721 72,947 0.7175 1.41%
2021-11-05 0 0.710 0.660 0.720 0.710 0.730 70,000 50,280 0.7183 0.701 0.651 0.711 0.701 0.721 70,921 0.7090 0.00%
2021-11-04 0 0.710 0.650 0.710 0.720 0.730 52,000 37,940 0.7296 0.701 0.642 0.701 0.711 0.721 52,684 0.7201 1.43%
2021-11-03 0 0.700 0.700 0.730 0.680 0.710 52,000 35,480 0.6823 0.691 0.691 0.721 0.671 0.701 52,684 0.6734 -1.41%
2021-11-02 0 0.710 0.710 0.720 - - 0 0 - 0.701 0.701 0.711 - - 0 - 1.43%
2021-11-01 0 0.700 0.700 0.710 0.680 0.700 58,000 40,480 0.6979 0.691 0.691 0.701 0.671 0.691 58,763 0.6889 -1.41%
2021-10-29 0 0.710 0.650 0.710 0.710 0.710 14,000 9,940 0.7100 0.701 0.642 0.701 0.701 0.701 14,184 0.7008 1.43%
2021-10-28 0 0.700 0.700 0.720 0.700 0.700 32,000 22,400 0.7000 0.691 0.691 0.711 0.691 0.691 32,421 0.6909 1.45%
2021-10-27 0 0.690 0.690 0.770 0.690 0.690 14,000 9,660 0.6900 0.681 0.681 0.760 0.681 0.681 14,184 0.6810 -1.43%
2021-10-26 0 0.700 0.670 0.710 - - 0 0 - 0.691 0.661 0.701 - - 0 - 0.00%
2021-10-25 0 0.700 0.700 0.750 - - 0 0 - 0.691 0.691 0.740 - - 0 - 1.45%
2021-10-22 0 0.690 0.690 0.720 0.690 0.690 20,000 13,800 0.6900 0.681 0.681 0.711 0.681 0.681 20,263 0.6810 0.00%
2021-10-21 0 0.690 0.690 0.700 0.650 0.800 750,000 532,840 0.7105 0.681 0.681 0.691 0.642 0.790 759,868 0.7012 -1.43%
2021-10-20 0 0.700 0.650 0.700 0.700 0.700 42,000 29,400 0.7000 0.691 0.642 0.691 0.691 0.691 42,553 0.6909 0.00%
2021-10-19 0 0.700 0.650 0.700 0.690 0.700 24,000 16,740 0.6975 0.691 0.642 0.691 0.681 0.691 24,316 0.6884 1.45%
2021-10-18 0 0.690 0.640 0.690 0.630 0.700 10,000 6,680 0.6680 0.681 0.632 0.681 0.622 0.691 10,132 0.6593 1.47%
2021-10-15 0 0.680 0.670 0.700 0.680 0.680 20,000 13,600 0.6800 0.671 0.661 0.691 0.671 0.671 20,263 0.6712 1.49%
2021-10-12 0 0.670 0.620 0.680 0.670 0.680 80,000 54,100 0.6763 0.661 0.612 0.671 0.661 0.671 81,053 0.6675 1.52%
2021-10-11 0 0.660 0.660 0.680 0.660 0.670 58,000 38,780 0.6686 0.651 0.651 0.671 0.651 0.661 58,763 0.6599 0.00%
2021-10-08 0 0.660 0.660 0.670 0.660 0.660 40,000 26,400 0.6600 0.651 0.651 0.661 0.651 0.651 40,526 0.6514 -1.49%
2021-10-07 0 0.670 0.610 0.680 0.660 0.670 40,000 26,600 0.6650 0.661 0.602 0.671 0.651 0.661 40,526 0.6564 3.08%
2021-10-06 0 0.650 0.600 0.680 - - 0 0 - 0.642 0.592 0.671 - - 0 - 0.00%
2021-10-05 0 0.650 0.650 0.670 0.640 0.680 12,000 7,760 0.6467 0.642 0.642 0.661 0.632 0.671 12,158 0.6383 0.00%
2021-10-04 0 0.650 0.650 0.680 - - 0 0 - 0.642 0.642 0.671 - - 0 - 0.00%
2021-09-30 0 0.650 0.650 0.680 - - 0 0 - 0.642 0.642 0.671 - - 0 - 1.56%
2021-09-29 0 0.640 0.610 0.680 - - 0 0 - 0.632 0.602 0.671 - - 0 - 0.00%
2021-09-28 0 0.640 0.640 0.680 0.640 0.640 10,000 6,400 0.6400 0.632 0.632 0.671 0.632 0.632 10,132 0.6317 -1.54%
2021-09-27 0 0.650 0.640 0.680 0.650 0.650 50,000 32,500 0.6500 0.642 0.632 0.671 0.642 0.642 50,658 0.6416 1.56%
2021-09-24 0 0.640 0.640 0.690 0.640 0.640 6,000 3,840 0.6400 0.632 0.632 0.681 0.632 0.632 6,079 0.6317 0.00%
2021-09-23 0 0.640 0.650 0.680 0.640 0.650 46,000 29,560 0.6426 0.632 0.642 0.671 0.632 0.642 46,605 0.6343 0.00%
2021-09-21 0 0.640 0.640 0.650 0.630 0.630 86,000 54,180 0.6300 0.632 0.632 0.642 0.622 0.622 87,132 0.6218 1.59%
2021-09-20 0 0.630 0.630 0.660 0.600 0.630 96,000 58,740 0.6119 0.622 0.622 0.651 0.592 0.622 97,263 0.6039 -1.56%
2021-09-17 0 0.640 0.630 0.640 0.640 0.640 90,000 57,600 0.6400 0.632 0.622 0.632 0.632 0.632 91,184 0.6317 1.59%
2021-09-16 0 0.630 0.630 0.640 0.590 0.630 72,000 45,120 0.6267 0.622 0.622 0.632 0.582 0.622 72,947 0.6185 -1.56%
2021-09-15 0 0.640 0.640 0.650 0.640 0.640 16,000 10,240 0.6400 0.632 0.632 0.642 0.632 0.632 16,211 0.6317 0.00%
2021-09-14 0 0.640 0.640 0.650 - - 0 0 - 0.632 0.632 0.642 - - 0 - 0.00%
2021-09-13 0 0.640 0.590 0.650 0.640 0.640 28,000 17,920 0.6400 0.632 0.582 0.642 0.632 0.632 28,368 0.6317 1.59%
2021-09-10 0 0.630 0.630 0.650 - - 0 0 - 0.622 0.622 0.642 - - 0 - 1.61%
2021-09-09 0 0.620 0.610 0.650 - - 0 0 - 0.612 0.602 0.642 - - 0 - 0.00%
2021-09-08 0 0.620 0.620 0.640 - - 0 0 - 0.612 0.612 0.632 - - 0 - 1.64%
2021-09-07 0 0.610 0.610 0.650 - - 0 0 - 0.602 0.602 0.642 - - 0 - 0.00%
2021-09-06 0 0.610 0.610 0.640 - - 0 0 - 0.602 0.602 0.632 - - 0 - 1.67%
2021-09-03 0 0.610 0.600 0.640 - - 0 0 - 0.592 0.582 0.621 - - 0 - 0.00%
2021-09-02 0 0.610 0.600 0.640 0.610 0.610 40,000 24,400 0.6100 0.592 0.582 0.621 0.592 0.592 41,202 0.5922 0.00%
2021-09-01 0 0.610 0.600 0.640 0.600 0.610 24,000 14,500 0.6042 0.592 0.582 0.621 0.582 0.592 24,721 0.5865 1.67%
2021-08-31 0 0.600 0.590 0.600 0.550 0.600 2,308,000 1,302,000 0.5641 0.582 0.573 0.582 0.534 0.582 2,377,341 0.5477 -7.69%
2021-08-30 0 0.650 0.650 0.660 0.640 0.640 18,000 11,520 0.6400 0.631 0.631 0.641 0.621 0.621 18,541 0.6213 1.56%
2021-08-27 0 0.640 0.630 0.640 0.630 0.640 40,000 25,500 0.6375 0.621 0.612 0.621 0.612 0.621 41,202 0.6189 3.23%
2021-08-26 0 0.620 0.620 0.630 0.620 0.620 14,000 8,680 0.6200 0.602 0.602 0.612 0.602 0.602 14,421 0.6019 0.00%
2021-08-25 0 0.620 0.620 0.640 0.600 0.600 26,000 15,600 0.6000 0.602 0.602 0.621 0.582 0.582 26,781 0.5825 3.33%
2021-08-24 0 0.600 0.590 0.600 0.600 0.600 22,000 13,200 0.6000 0.582 0.573 0.582 0.582 0.582 22,661 0.5825 3.45%
2021-08-23 0 0.580 0.560 0.590 0.550 0.610 612,000 347,180 0.5673 0.563 0.544 0.573 0.534 0.592 630,387 0.5507 -3.33%
2021-08-20 0 0.600 0.600 0.610 0.550 0.610 158,000 91,780 0.5809 0.582 0.582 0.592 0.534 0.592 162,747 0.5639 1.69%
2021-08-19 0 0.590 0.590 0.600 0.550 0.610 432,000 251,940 0.5832 0.573 0.573 0.582 0.534 0.592 444,979 0.5662 0.00%
2021-08-18 0 0.590 0.590 0.620 0.590 0.650 3,606,000 2,190,440 0.6074 0.573 0.573 0.602 0.573 0.631 3,714,338 0.5897 -11.94%
2021-08-17 0 0.670 0.640 0.690 0.650 0.700 1,846,000 1,272,020 0.6891 0.650 0.621 0.670 0.631 0.680 1,901,461 0.6690 -6.94%
2021-08-16 0 0.720 0.670 0.740 0.690 0.720 1,688,000 1,181,360 0.6999 0.699 0.650 0.718 0.670 0.699 1,738,714 0.6794 2.86%
2021-08-13 0 0.700 0.700 0.720 0.690 0.690 20,000 13,800 0.6900 0.680 0.680 0.699 0.670 0.670 20,601 0.6699 2.94%
2021-08-12 0 0.680 0.670 0.700 0.680 0.690 1,476,000 1,017,320 0.6892 0.660 0.650 0.680 0.660 0.670 1,520,345 0.6691 -4.23%
2021-08-11 0 0.710 0.670 0.720 0.670 0.710 624,000 430,620 0.6901 0.689 0.650 0.699 0.650 0.689 642,747 0.6700 -1.39%
2021-08-10 0 0.720 0.710 0.720 0.680 0.720 32,000 22,580 0.7056 0.699 0.689 0.699 0.660 0.699 32,961 0.6850 1.41%
2021-08-09 0 0.710 0.660 0.710 0.710 0.710 48,000 34,080 0.7100 0.689 0.641 0.689 0.689 0.689 49,442 0.6893 0.00%
2021-08-06 0 0.710 0.710 0.720 0.710 0.710 24,000 17,040 0.7100 0.689 0.689 0.699 0.689 0.689 24,721 0.6893 0.00%
2021-08-05 0 0.710 0.700 0.710 - - 0 0 - 0.689 0.680 0.689 - - 0 - 0.00%
2021-08-04 0 0.710 0.700 0.710 0.650 0.710 638,000 430,740 0.6751 0.689 0.680 0.689 0.631 0.689 657,168 0.6554 0.00%
2021-08-03 0 0.710 0.690 0.740 - - 0 0 - 0.689 0.670 0.718 - - 0 - 0.00%
2021-08-02 0 0.710 0.640 0.710 0.640 0.720 514,000 350,560 0.6820 0.689 0.621 0.689 0.621 0.699 529,443 0.6621 2.90%
2021-07-30 0 0.690 0.630 0.690 0.600 0.690 1,262,000 798,320 0.6326 0.670 0.612 0.670 0.582 0.670 1,299,915 0.6141 1.47%
2021-07-29 0 0.680 0.680 0.720 0.600 0.680 684,000 433,280 0.6335 0.660 0.660 0.699 0.582 0.660 704,550 0.6150 -1.45%
2021-07-28 0 0.690 0.690 0.710 0.640 0.790 490,000 329,220 0.6719 0.670 0.670 0.689 0.621 0.767 504,721 0.6523 -2.82%
2021-07-27 0 0.710 0.700 0.720 0.690 0.710 1,324,000 939,960 0.7099 0.689 0.680 0.699 0.670 0.689 1,363,778 0.6892 1.43%
2021-07-26 0 0.700 0.700 0.800 0.700 0.700 50,000 35,000 0.7000 0.680 0.680 0.777 0.680 0.680 51,502 0.6796 -1.41%
2021-07-23 0 0.710 0.690 0.800 0.710 0.710 1,296,000 920,160 0.7100 0.689 0.670 0.777 0.689 0.689 1,334,937 0.6893 0.00%
2021-07-22 0 0.710 0.700 0.710 0.690 0.720 824,000 585,160 0.7101 0.689 0.680 0.689 0.670 0.699 848,756 0.6894 -1.39%
2021-07-21 0 0.720 0.700 0.720 0.690 0.720 226,000 158,740 0.7024 0.699 0.680 0.699 0.670 0.699 232,790 0.6819 2.86%
2021-07-20 0 0.700 0.670 0.700 0.700 0.700 70,000 49,000 0.7000 0.680 0.650 0.680 0.680 0.680 72,103 0.6796 -1.41%
2021-07-19 0 0.710 0.700 0.750 0.710 0.710 10,000 7,100 0.7100 0.689 0.680 0.728 0.689 0.689 10,300 0.6893 1.43%
2021-07-16 0 0.700 0.670 0.700 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2021-07-15 0 0.700 0.690 0.700 0.690 0.700 142,000 98,720 0.6952 0.680 0.670 0.680 0.670 0.680 146,266 0.6749 1.45%
2021-07-14 0 0.690 0.690 0.710 0.670 0.700 432,000 295,940 0.6850 0.670 0.670 0.689 0.650 0.680 444,979 0.6651 -1.43%
2021-07-13 0 0.700 0.690 0.700 0.690 0.700 32,000 22,100 0.6906 0.680 0.670 0.680 0.670 0.680 32,961 0.6705 1.45%
2021-07-12 0 0.690 0.690 0.700 0.690 0.690 96,000 66,240 0.6900 0.670 0.670 0.680 0.670 0.670 98,884 0.6699 0.00%
2021-07-09 0 0.690 0.670 0.690 - - 0 0 - 0.670 0.650 0.670 - - 0 - -1.43%
2021-07-08 0 0.700 0.660 0.700 0.660 0.700 374,000 254,160 0.6796 0.680 0.641 0.680 0.641 0.680 385,236 0.6598 4.48%
2021-07-07 0 0.670 0.670 0.710 0.670 0.700 372,000 253,020 0.6802 0.650 0.650 0.689 0.650 0.680 383,176 0.6603 -4.29%
2021-07-06 0 0.700 0.690 0.780 0.660 0.700 484,000 327,720 0.6771 0.680 0.670 0.757 0.641 0.680 498,541 0.6574 0.00%
2021-07-05 0 0.700 0.660 0.700 - - 0 0 - 0.680 0.641 0.680 - - 0 - 0.00%
2021-07-02 0 0.700 0.690 0.700 0.690 0.700 88,000 60,740 0.6902 0.680 0.670 0.680 0.670 0.680 90,644 0.6701 0.00%
2021-06-30 0 0.700 0.660 0.700 - - 0 0 - 0.680 0.641 0.680 - - 0 - 0.00%
2021-06-29 0 0.700 0.660 0.700 - - 0 0 - 0.680 0.641 0.680 - - 0 - 0.00%
2021-06-28 0 0.700 0.660 0.700 - - 0 0 - 0.680 0.641 0.680 - - 0 - 0.00%
2021-06-25 0 0.700 0.660 0.700 - - 0 0 - 0.680 0.641 0.680 - - 0 - 0.00%
2021-06-24 0 0.700 0.660 0.700 0.650 0.700 264,000 178,260 0.6752 0.680 0.641 0.680 0.631 0.680 271,932 0.6555 1.45%
2021-06-23 0 0.690 0.650 0.690 0.650 0.690 230,000 154,120 0.6701 0.670 0.631 0.670 0.631 0.670 236,910 0.6505 1.47%
2021-06-22 0 0.680 0.680 0.700 0.660 0.700 356,000 241,620 0.6787 0.660 0.660 0.680 0.641 0.680 366,696 0.6589 -2.86%
2021-06-21 0 0.700 0.690 0.700 0.660 0.710 524,000 357,200 0.6817 0.680 0.670 0.680 0.641 0.689 539,743 0.6618 -1.41%
2021-06-18 0 0.710 0.660 0.710 0.650 0.710 482,000 325,420 0.6751 0.689 0.641 0.689 0.631 0.689 496,481 0.6555 1.43%
2021-06-17 0 0.700 0.660 0.700 - - 0 0 - 0.680 0.641 0.680 - - 0 - 0.00%
2021-06-16 0 0.700 0.660 0.710 0.700 0.700 1,806,000 1,264,200 0.7000 0.680 0.641 0.689 0.680 0.680 1,860,259 0.6796 2.94%
2021-06-15 0 0.680 0.660 0.690 0.670 0.680 152,000 103,340 0.6799 0.660 0.641 0.670 0.650 0.660 156,567 0.6600 -1.45%
2021-06-11 0 0.690 0.690 0.700 0.690 0.690 8,000 5,520 0.6900 0.670 0.670 0.680 0.670 0.670 8,240 0.6699 0.00%
2021-06-10 0 0.690 0.670 0.700 - - 0 0 - 0.670 0.650 0.680 - - 0 - 0.00%
2021-06-09 0 0.690 0.690 0.700 0.680 0.700 114,000 78,720 0.6905 0.670 0.670 0.680 0.660 0.680 117,425 0.6704 -1.43%
2021-06-08 0 0.700 0.700 0.710 0.680 0.690 56,000 38,620 0.6896 0.680 0.680 0.689 0.660 0.670 57,682 0.6695 -1.41%
2021-06-07 0 0.710 0.660 0.700 - - 0 0 - 0.689 0.641 0.680 - - 0 - 0.00%
2021-06-04 0 0.710 0.700 0.710 0.700 0.770 200,000 141,560 0.7078 0.689 0.680 0.689 0.680 0.748 206,009 0.6872 -2.74%
2021-06-03 0 0.730 0.680 0.750 0.680 0.740 36,000 24,600 0.6833 0.709 0.660 0.728 0.660 0.718 37,082 0.6634 7.35%
2021-06-02 0 0.680 0.660 0.760 - - 0 0 - 0.660 0.641 0.738 - - 0 - 0.00%
2021-06-01 0 0.680 0.660 0.700 - - 0 0 - 0.660 0.641 0.680 - - 0 - 0.00%
2021-05-31 0 0.680 0.660 0.700 - - 0 0 - 0.660 0.641 0.680 - - 0 - 0.00%
2021-05-28 0 0.680 0.660 0.700 0.670 0.690 120,000 81,400 0.6783 0.660 0.641 0.680 0.650 0.670 123,605 0.6585 0.00%
2021-05-27 0 0.680 0.680 0.700 0.670 0.670 110,000 73,700 0.6700 0.660 0.660 0.680 0.650 0.650 113,305 0.6505 -2.86%
2021-05-26 0 0.700 0.660 0.710 0.640 0.730 318,000 220,340 0.6929 0.680 0.641 0.689 0.621 0.709 327,554 0.6727 4.48%
2021-05-25 0 0.670 0.670 0.690 0.660 0.670 46,000 30,760 0.6687 0.650 0.650 0.670 0.641 0.650 47,382 0.6492 -1.47%
2021-05-24 0 0.680 0.650 0.680 0.680 0.690 14,000 9,620 0.6871 0.660 0.631 0.660 0.660 0.670 14,421 0.6671 1.49%
2021-05-21 0 0.670 0.670 0.680 0.650 0.650 38,000 24,760 0.6516 0.650 0.650 0.660 0.631 0.631 39,142 0.6326 -1.47%
2021-05-20 0 0.680 0.650 0.680 - - 0 0 - 0.660 0.631 0.660 - - 0 - 0.00%
2021-05-18 0 0.680 0.670 0.680 0.650 0.680 78,000 51,820 0.6644 0.660 0.650 0.660 0.631 0.660 80,343 0.6450 0.00%
2021-05-17 0 0.680 0.650 0.750 - - 0 0 - 0.660 0.631 0.728 - - 0 - 0.00%
2021-05-14 0 0.680 0.650 0.740 - - 0 0 - 0.660 0.631 0.718 - - 0 - 0.00%
2021-05-13 0 0.680 0.670 0.680 0.680 0.680 40,000 27,200 0.6800 0.660 0.650 0.660 0.660 0.660 41,202 0.6602 0.00%
2021-05-12 0 0.680 0.650 0.690 0.660 0.680 94,000 63,080 0.6711 0.660 0.631 0.670 0.641 0.660 96,824 0.6515 1.49%
2021-05-11 0 0.670 0.660 0.670 0.670 0.670 76,000 50,920 0.6700 0.650 0.641 0.650 0.650 0.650 78,283 0.6505 -4.29%
2021-05-10 0 0.700 0.660 0.700 - - 0 0 - 0.680 0.641 0.680 - - 0 - 0.00%
2021-05-07 0 0.700 0.660 0.700 0.700 0.700 8,000 5,420 0.6775 0.680 0.641 0.680 0.680 0.680 8,240 0.6577 1.45%
2021-05-06 0 0.690 0.660 0.700 - - 0 0 - 0.670 0.641 0.680 - - 0 - 0.00%
2021-05-05 0 0.690 0.650 0.690 0.650 0.690 74,000 50,020 0.6759 0.670 0.631 0.670 0.631 0.670 76,223 0.6562 -1.43%
2021-05-04 0 0.700 0.670 0.700 0.640 0.710 660,000 455,460 0.6901 0.680 0.650 0.680 0.621 0.689 679,829 0.6700 7.69%
2021-05-03 0 0.650 0.650 0.690 0.650 0.650 46,000 29,900 0.6500 0.631 0.631 0.670 0.631 0.631 47,382 0.6310 -7.14%
2021-04-30 0 0.700 0.650 0.700 0.650 0.720 274,000 187,600 0.6847 0.680 0.631 0.680 0.631 0.699 282,232 0.6647 1.45%
2021-04-29 0 0.690 0.660 0.690 0.690 0.690 22,000 15,180 0.6900 0.670 0.641 0.670 0.670 0.670 22,661 0.6699 -1.43%
2021-04-28 0 0.700 0.670 0.740 0.680 0.700 274,000 188,560 0.6882 0.680 0.650 0.718 0.660 0.680 282,232 0.6681 0.00%
2021-04-27 0 0.700 0.690 0.710 0.700 0.700 170,000 116,000 0.6824 0.680 0.670 0.689 0.680 0.680 175,107 0.6625 1.45%
2021-04-26 0 0.690 0.670 0.700 0.690 0.690 36,000 24,840 0.6900 0.670 0.650 0.680 0.670 0.670 37,082 0.6699 -4.17%
2021-04-23 0 0.720 0.670 0.720 - - 0 0 - 0.699 0.650 0.699 - - 0 - 0.00%
2021-04-22 0 0.720 0.660 0.720 0.620 0.720 414,000 275,200 0.6647 0.699 0.641 0.699 0.602 0.699 426,438 0.6453 5.88%
2021-04-21 0 0.680 0.650 0.680 0.640 0.690 10,000 6,660 0.6660 0.660 0.631 0.660 0.621 0.670 10,300 0.6466 0.00%
2021-04-20 0 0.680 0.650 0.680 0.590 0.710 244,000 158,960 0.6515 0.660 0.631 0.660 0.573 0.689 251,331 0.6325 3.03%
2021-04-19 0 0.660 0.660 0.680 0.640 0.710 2,228,000 1,477,160 0.6630 0.641 0.641 0.660 0.621 0.689 2,294,938 0.6437 -5.71%
2021-04-16 0 0.700 0.650 0.700 0.570 0.700 346,000 222,740 0.6438 0.680 0.631 0.680 0.553 0.680 356,395 0.6250 14.75%
2021-04-15 0 0.610 0.610 0.630 - - 0 0 - 0.592 0.592 0.612 - - 0 - 1.67%
2021-04-14 0 0.600 0.590 0.620 0.550 0.600 726,000 410,080 0.5648 0.582 0.573 0.602 0.534 0.582 747,812 0.5484 -3.23%
2021-04-13 0 0.620 0.620 0.640 0.600 0.640 212,000 128,600 0.6066 0.602 0.602 0.621 0.582 0.621 218,369 0.5889 -3.12%
2021-04-12 0 0.640 0.640 0.690 0.630 0.650 116,000 73,260 0.6316 0.621 0.621 0.670 0.612 0.631 119,485 0.6131 1.59%
2021-04-09 0 0.630 0.630 0.660 0.630 0.660 430,000 270,980 0.6302 0.612 0.612 0.641 0.612 0.641 442,919 0.6118 -3.08%
2021-04-08 0 0.650 0.630 0.660 0.630 0.650 172,000 109,360 0.6358 0.631 0.612 0.641 0.612 0.631 177,168 0.6173 3.17%
2021-04-07 0 0.630 0.620 0.630 0.620 0.630 214,000 134,760 0.6297 0.612 0.602 0.612 0.602 0.612 220,429 0.6114 0.00%
2021-04-01 0 0.630 0.630 0.660 0.600 0.610 48,000 28,860 0.6013 0.612 0.612 0.641 0.582 0.592 49,442 0.5837 1.61%
2021-03-31 0 0.620 0.620 0.680 0.560 0.620 24,000 14,860 0.6192 0.602 0.602 0.660 0.544 0.602 24,721 0.6011 -1.59%
2021-03-30 0 0.630 0.630 0.650 0.630 0.650 128,000 80,960 0.6325 0.612 0.612 0.631 0.612 0.631 131,846 0.6141 0.00%
2021-03-29 0 0.630 0.630 0.640 0.620 0.690 276,000 173,060 0.6270 0.612 0.612 0.621 0.602 0.670 284,292 0.6087 3.28%
2021-03-26 0 0.610 0.600 0.610 0.600 0.610 142,000 85,320 0.6008 0.592 0.582 0.592 0.582 0.592 146,266 0.5833 1.67%
2021-03-25 0 0.600 0.600 0.610 0.580 0.600 224,000 133,560 0.5963 0.582 0.582 0.592 0.563 0.582 230,730 0.5789 -1.64%
2021-03-24 0 0.610 0.600 0.610 0.610 0.610 52,000 31,720 0.6100 0.592 0.582 0.592 0.592 0.592 53,562 0.5922 0.00%
2021-03-23 0 0.610 0.600 0.620 0.580 0.610 180,000 106,780 0.5932 0.592 0.582 0.602 0.563 0.592 185,408 0.5759 1.67%
2021-03-22 0 0.600 0.590 0.600 0.590 0.600 188,000 111,880 0.5951 0.582 0.573 0.582 0.573 0.582 193,648 0.5777 1.69%
2021-03-19 0 0.590 0.590 0.600 0.530 0.610 536,000 310,480 0.5793 0.573 0.573 0.582 0.515 0.592 552,104 0.5624 11.32%
2021-03-18 0 0.530 0.510 0.530 0.500 0.530 130,000 67,240 0.5172 0.515 0.495 0.515 0.485 0.515 133,906 0.5021 0.00%
2021-03-17 0 0.530 0.500 0.530 0.500 0.530 674,000 345,560 0.5127 0.515 0.485 0.515 0.485 0.515 694,250 0.4977 -1.85%
2021-03-16 0 0.540 0.530 0.540 0.500 0.560 210,000 109,440 0.5211 0.524 0.515 0.524 0.485 0.544 216,309 0.5059 0.00%
2021-03-15 0 0.540 0.530 0.540 0.500 0.540 92,000 48,760 0.5300 0.524 0.515 0.524 0.485 0.524 94,764 0.5145 1.89%
2021-03-12 0 0.530 0.510 0.540 0.510 0.540 90,000 46,500 0.5167 0.515 0.495 0.524 0.495 0.524 92,704 0.5016 -1.85%
2021-03-11 0 0.540 0.520 0.540 - - 0 0 - 0.524 0.505 0.524 - - 0 - 0.00%
2021-03-10 0 0.540 0.520 0.540 0.520 0.560 2,158,000 1,161,760 0.5384 0.524 0.505 0.524 0.505 0.544 2,222,835 0.5226 -1.82%
2021-03-09 0 0.550 0.550 0.570 0.510 0.540 132,000 69,780 0.5286 0.534 0.534 0.553 0.495 0.524 135,966 0.5132 1.85%
2021-03-08 0 0.540 0.540 0.550 0.490 0.540 282,000 146,030 0.5178 0.524 0.524 0.534 0.476 0.524 290,472 0.5027 -1.82%
2021-03-05 0 0.550 0.550 0.560 0.520 0.550 26,000 14,200 0.5462 0.534 0.534 0.544 0.505 0.534 26,781 0.5302 10.00%
2021-03-04 0 0.500 0.500 0.510 0.500 0.560 162,000 89,420 0.5520 0.485 0.485 0.495 0.485 0.544 166,867 0.5359 -10.71%
2021-03-03 0 0.560 0.560 0.590 0.550 0.550 10,000 5,500 0.5500 0.544 0.544 0.573 0.534 0.534 10,300 0.5340 1.82%
2021-03-02 0 0.550 0.550 0.560 0.510 0.560 1,698,000 949,780 0.5594 0.534 0.534 0.544 0.495 0.544 1,749,014 0.5430 -3.51%
2021-03-01 0 0.570 0.495 0.570 0.590 0.590 2,000 1,180 0.5900 0.553 0.481 0.553 0.573 0.573 2,060 0.5728 3.64%
2021-02-26 0 0.550 0.550 0.600 0.540 0.550 28,000 15,240 0.5443 0.534 0.534 0.582 0.524 0.534 28,841 0.5284 1.85%
2021-02-25 0 0.540 0.540 0.550 0.500 0.540 118,000 62,060 0.5259 0.524 0.524 0.534 0.485 0.524 121,545 0.5106 1.89%
2021-02-24 0 0.530 0.530 0.540 0.500 0.550 116,000 61,700 0.5319 0.515 0.515 0.524 0.485 0.534 119,485 0.5164 -1.85%
2021-02-23 0 0.540 0.510 0.540 0.510 0.550 6,000 3,140 0.5233 0.524 0.495 0.524 0.495 0.534 6,180 0.5081 3.85%
2021-02-22 0 0.520 0.520 0.530 0.520 0.520 38,000 19,760 0.5200 0.505 0.505 0.515 0.505 0.505 39,142 0.5048 1.96%
2021-02-19 0 0.510 0.510 0.530 0.485 0.550 92,000 46,820 0.5089 0.495 0.495 0.515 0.471 0.534 94,764 0.4941 2.00%
2021-02-18 0 0.500 0.500 0.520 0.480 0.500 88,000 42,840 0.4868 0.485 0.485 0.505 0.466 0.485 90,644 0.4726 -1.96%
2021-02-17 0 0.510 0.510 0.520 0.475 0.500 222,000 110,890 0.4995 0.495 0.495 0.505 0.461 0.485 228,670 0.4849 3.03%
2021-02-16 0 0.495 0.420 0.495 0.430 0.500 630,000 291,510 0.4627 0.481 0.408 0.481 0.417 0.485 648,928 0.4492 16.47%
2021-02-11 0 0.425 0.400 0.425 0.425 0.430 12,000 5,120 0.4267 0.413 0.388 0.413 0.413 0.417 12,361 0.4142 7.59%
2021-02-10 0 0.395 0.395 0.430 0.390 0.435 136,000 57,840 0.4253 0.383 0.383 0.417 0.379 0.422 140,086 0.4129 -5.95%
2021-02-09 0 0.420 0.385 0.420 0.410 0.420 6,000 2,500 0.4167 0.408 0.374 0.408 0.398 0.408 6,180 0.4045 3.70%
2021-02-08 0 0.405 0.385 0.435 0.385 0.410 780,000 312,120 0.4002 0.393 0.374 0.422 0.374 0.398 803,434 0.3885 0.00%
2021-02-05 0 0.405 0.385 0.410 0.410 0.410 2,000 820 0.4100 0.393 0.374 0.398 0.398 0.398 2,060 0.3980 1.25%
2021-02-04 0 0.400 0.385 0.405 0.360 0.425 452,000 181,810 0.4022 0.388 0.374 0.393 0.349 0.413 465,580 0.3905 -2.44%
2021-02-03 0 0.410 0.405 0.425 0.405 0.450 784,000 327,230 0.4174 0.398 0.393 0.413 0.393 0.437 807,554 0.4052 -16.33%
2021-02-02 0 0.490 0.450 0.500 - - 0 0 - 0.476 0.437 0.485 - - 0 - 0.00%
2021-02-01 0 0.490 0.455 0.510 - - 0 0 - 0.476 0.442 0.495 - - 0 - 0.00%
2021-01-29 0 0.490 0.450 0.510 - - 0 0 - 0.476 0.437 0.495 - - 0 - 0.00%
2021-01-28 0 0.490 0.440 0.490 0.500 0.500 2,000 1,000 0.5000 0.476 0.427 0.476 0.485 0.485 2,060 0.4854 5.38%
2021-01-27 0 0.465 0.460 0.495 0.465 0.465 4,000 1,860 0.4650 0.451 0.447 0.481 0.451 0.451 4,120 0.4514 1.09%
2021-01-26 0 0.460 0.450 0.495 0.460 0.510 4,000 1,940 0.4850 0.447 0.437 0.481 0.447 0.495 4,120 0.4709 -6.12%
2021-01-25 0 0.490 0.450 0.480 0.510 0.510 2,000 1,020 0.5100 0.476 0.437 0.466 0.495 0.495 2,060 0.4951 1.03%
2021-01-22 0 0.485 0.445 0.500 - - 0 0 - 0.471 0.432 0.485 - - 0 - 0.00%
2021-01-21 0 0.485 0.435 0.485 0.455 0.500 34,000 15,560 0.4576 0.471 0.422 0.471 0.442 0.485 35,021 0.4443 10.23%
2021-01-20 0 0.440 0.420 0.450 0.430 0.450 162,000 70,720 0.4365 0.427 0.408 0.437 0.417 0.437 166,867 0.4238 -1.12%
2021-01-19 0 0.445 0.435 0.520 0.435 0.450 172,000 75,550 0.4392 0.432 0.422 0.505 0.422 0.437 177,168 0.4264 -10.10%
2021-01-18 0 0.495 0.440 0.520 - - 0 0 - 0.481 0.427 0.505 - - 0 - 0.00%
2021-01-15 0 0.495 0.440 0.500 - - 0 0 - 0.481 0.427 0.485 - - 0 - 0.00%
2021-01-14 0 0.495 0.445 0.495 0.440 0.500 6,000 2,760 0.4600 0.481 0.432 0.481 0.427 0.485 6,180 0.4466 -1.00%
2021-01-13 0 0.500 0.440 0.520 - - 0 0 - 0.485 0.427 0.505 - - 0 - 0.00%
2021-01-12 0 0.500 0.440 0.500 0.520 0.520 2,000 1,040 0.5200 0.485 0.427 0.485 0.505 0.505 2,060 0.5048 5.26%
2021-01-11 0 0.475 0.435 0.485 - - 0 0 - 0.461 0.422 0.471 - - 0 - -2.06%
2021-01-08 0 0.485 0.470 0.490 - - 0 0 - 0.471 0.456 0.476 - - 0 - -1.02%
2021-01-07 0 0.490 0.470 0.495 0.470 0.500 84,000 39,810 0.4739 0.476 0.456 0.481 0.456 0.485 86,524 0.4601 -1.01%
2021-01-06 0 0.495 0.470 0.495 - - 0 0 - 0.481 0.456 0.481 - - 0 - -1.00%
2021-01-05 0 0.500 0.475 0.500 0.480 0.500 4,046,000 2,022,740 0.4999 0.485 0.461 0.485 0.466 0.485 4,167,557 0.4854 4.17%
2021-01-04 0 0.480 0.470 0.495 0.480 0.480 12,000 5,760 0.4800 0.466 0.456 0.481 0.466 0.466 12,361 0.4660 -4.00%
2020-12-31 0 0.500 0.445 0.520 - - 0 0 - 0.485 0.432 0.505 - - 0 - 0.00%
2020-12-30 0 0.500 0.445 0.500 0.520 0.520 2,000 1,040 0.5200 0.485 0.432 0.485 0.505 0.505 2,060 0.5048 1.01%
2020-12-29 0 0.495 0.450 0.495 0.495 0.500 8,000 3,970 0.4963 0.481 0.437 0.481 0.481 0.485 8,240 0.4818 -2.94%
2020-12-28 0 0.510 0.450 0.510 0.480 0.530 18,000 8,990 0.4994 0.495 0.437 0.495 0.466 0.515 18,541 0.4849 6.25%
2020-12-24 0 0.480 0.450 0.510 0.415 0.540 128,000 56,840 0.4441 0.466 0.437 0.495 0.403 0.524 131,846 0.4311 0.00%
2020-12-23 0 0.480 0.450 0.480 - - 0 0 - 0.466 0.437 0.466 - - 0 - -1.03%
2020-12-22 0 0.485 0.450 0.490 0.460 0.550 138,000 67,250 0.4873 0.471 0.437 0.476 0.447 0.534 142,146 0.4731 10.23%
2020-12-21 0 0.440 0.415 0.455 0.440 0.520 118,000 52,500 0.4449 0.427 0.403 0.442 0.427 0.505 121,545 0.4319 2.33%
2020-12-18 0 0.430 0.410 0.445 0.415 0.445 6,000 2,600 0.4333 0.417 0.398 0.432 0.403 0.432 6,180 0.4207 1.18%
2020-12-17 0 0.425 0.415 0.435 0.425 0.440 40,000 17,170 0.4293 0.413 0.403 0.422 0.413 0.427 41,202 0.4167 -6.59%
2020-12-16 0 0.455 0.425 0.455 0.425 0.455 26,000 11,650 0.4481 0.442 0.413 0.442 0.413 0.442 26,781 0.4350 0.00%
2020-12-15 0 0.455 0.430 0.460 0.430 0.460 174,000 76,310 0.4386 0.442 0.417 0.447 0.417 0.447 179,228 0.4258 4.60%
2020-12-14 0 0.435 0.410 0.460 0.435 0.445 224,000 97,880 0.4370 0.422 0.398 0.447 0.422 0.432 230,730 0.4242 -5.43%
2020-12-11 0 0.460 0.450 0.460 - - 0 0 - 0.447 0.437 0.447 - - 0 - 0.00%
2020-12-10 0 0.460 0.450 0.460 0.430 0.485 108,000 50,160 0.4644 0.447 0.437 0.447 0.417 0.471 111,245 0.4509 -8.00%
2020-12-09 0 0.500 0.460 0.490 0.450 0.560 216,000 100,350 0.4646 0.485 0.447 0.476 0.437 0.544 222,489 0.4510 -7.41%
2020-12-08 0 0.540 0.475 0.540 0.540 0.540 2,000 1,080 0.5400 0.524 0.461 0.524 0.524 0.524 2,060 0.5242 0.00%
2020-12-07 0 0.540 0.480 0.540 0.490 0.560 698,000 375,340 0.5377 0.524 0.466 0.524 0.476 0.544 718,971 0.5221 8.00%
2020-12-04 0 0.500 0.465 0.500 0.445 0.520 92,000 45,200 0.4913 0.485 0.451 0.485 0.432 0.505 94,764 0.4770 -5.66%
2020-12-03 0 0.530 0.440 0.530 0.540 0.600 16,000 9,000 0.5625 0.515 0.427 0.515 0.524 0.582 16,481 0.5461 3.92%
2020-12-02 0 0.510 0.440 0.510 0.400 0.680 1,164,000 515,860 0.4432 0.495 0.427 0.495 0.388 0.660 1,198,971 0.4303 5.15%
2020-12-01 0 0.485 0.450 0.500 - - 0 0 - 0.471 0.437 0.485 - - 0 - 0.00%
2020-11-30 0 0.485 0.420 0.485 - - 0 0 - 0.471 0.408 0.471 - - 0 - 0.00%
2020-11-27 0 0.485 0.430 0.500 - - 0 0 - 0.471 0.417 0.485 - - 0 - 0.00%
2020-11-26 0 0.485 0.435 0.485 - - 0 0 - 0.471 0.422 0.471 - - 0 - 0.00%
2020-11-25 0 0.485 0.430 0.485 0.485 0.485 52,000 25,220 0.4850 0.471 0.417 0.471 0.471 0.471 53,562 0.4709 -2.02%
2020-11-24 0 0.495 0.430 0.495 0.470 0.495 120,000 57,290 0.4774 0.481 0.417 0.481 0.456 0.481 123,605 0.4635 5.32%
2020-11-23 0 0.470 0.430 0.470 - - 0 0 - 0.456 0.417 0.456 - - 0 - -1.05%
2020-11-20 0 0.475 0.435 0.475 0.470 0.475 34,000 15,970 0.4697 0.461 0.422 0.461 0.456 0.461 35,021 0.4560 5.56%
2020-11-19 0 0.450 0.395 0.450 0.435 0.450 50,000 22,060 0.4412 0.437 0.383 0.437 0.422 0.437 51,502 0.4283 2.27%
2020-11-18 0 0.440 0.400 0.440 - - 0 0 - 0.427 0.388 0.427 - - 0 - 0.00%
2020-11-17 0 0.440 0.385 0.440 - - 0 0 - 0.427 0.374 0.427 - - 0 - -1.12%
2020-11-16 0 0.445 0.390 0.450 0.400 0.445 28,000 11,320 0.4043 0.432 0.379 0.437 0.388 0.432 28,841 0.3925 2.30%
2020-11-13 0 0.435 0.400 0.440 0.390 0.435 28,000 11,260 0.4021 0.422 0.388 0.427 0.379 0.422 28,841 0.3904 3.57%
2020-11-12 0 0.420 0.420 0.440 0.420 0.420 14,000 5,880 0.4200 0.408 0.408 0.427 0.408 0.408 14,421 0.4077 -5.62%
2020-11-11 0 0.445 0.400 0.445 0.445 0.445 16,000 7,120 0.4450 0.432 0.388 0.432 0.432 0.432 16,481 0.4320 5.95%
2020-11-10 0 0.420 0.420 0.460 0.420 0.450 16,000 6,840 0.4275 0.408 0.408 0.447 0.408 0.437 16,481 0.4150 -6.67%
2020-11-09 0 0.450 0.450 0.460 0.420 0.450 110,000 48,900 0.4445 0.437 0.437 0.447 0.408 0.437 113,305 0.4316 -2.17%
2020-11-06 0 0.460 0.430 0.460 - - 0 0 - 0.447 0.417 0.447 - - 0 - 0.00%
2020-11-05 0 0.460 0.450 0.460 0.450 0.460 22,000 9,920 0.4509 0.447 0.437 0.447 0.437 0.447 22,661 0.4378 2.22%
2020-11-04 0 0.450 0.410 0.450 - - 0 0 - 0.437 0.398 0.437 - - 0 - 0.00%
2020-11-03 0 0.450 0.395 0.450 0.425 0.450 822,000 353,470 0.4300 0.437 0.383 0.437 0.413 0.437 846,696 0.4175 5.88%
2020-11-02 0 0.425 0.415 0.425 0.385 0.435 438,000 181,390 0.4141 0.413 0.403 0.413 0.374 0.422 451,159 0.4021 0.00%
2020-10-30 0 0.425 0.400 0.445 0.385 0.425 36,000 14,300 0.3972 0.413 0.388 0.432 0.374 0.413 37,082 0.3856 2.41%
2020-10-29 0 0.415 0.365 0.420 0.330 0.420 276,000 96,940 0.3512 0.403 0.354 0.408 0.320 0.408 284,292 0.3410 10.67%
2020-10-28 0 0.375 0.360 0.375 0.355 0.390 320,000 118,330 0.3698 0.364 0.349 0.364 0.345 0.379 329,614 0.3590 -6.25%
2020-10-27 0 0.400 0.400 0.415 0.400 0.405 76,000 30,430 0.4004 0.388 0.388 0.403 0.388 0.393 78,283 0.3887 -5.88%
2020-10-23 0 0.425 0.410 0.425 0.410 0.425 142,000 58,870 0.4146 0.413 0.398 0.413 0.398 0.413 146,266 0.4025 -1.16%
2020-10-22 0 0.430 0.410 0.430 0.410 0.430 422,000 175,920 0.4169 0.417 0.398 0.417 0.398 0.417 434,679 0.4047 0.00%
2020-10-21 0 0.430 0.410 0.430 - - 0 0 - 0.417 0.398 0.417 - - 0 - 0.00%
2020-10-20 0 0.430 0.410 0.430 0.410 0.430 124,000 51,670 0.4167 0.417 0.398 0.417 0.398 0.417 127,725 0.4045 0.00%
2020-10-19 0 0.430 0.410 0.430 0.425 0.430 30,000 12,810 0.4270 0.417 0.398 0.417 0.413 0.417 30,901 0.4145 0.00%
2020-10-16 0 0.430 0.415 0.430 0.405 0.435 656,000 274,680 0.4187 0.417 0.403 0.417 0.393 0.422 675,709 0.4065 0.00%
2020-10-15 0 0.430 0.415 0.450 0.430 0.450 470,000 204,630 0.4354 0.417 0.403 0.437 0.417 0.437 484,121 0.4227 -6.52%
2020-10-14 0 0.460 0.440 0.450 0.430 0.465 482,000 213,620 0.4432 0.447 0.427 0.437 0.417 0.451 496,481 0.4303 -2.13%
2020-10-12 0 0.470 0.440 0.475 0.460 0.470 140,000 64,900 0.4636 0.456 0.427 0.461 0.447 0.456 144,206 0.4501 2.17%
2020-10-09 0 0.460 0.430 0.460 0.430 0.460 210,000 92,480 0.4404 0.447 0.417 0.447 0.417 0.447 216,309 0.4275 -2.13%
2020-10-08 0 0.470 0.445 0.480 0.445 0.470 110,000 50,130 0.4557 0.456 0.432 0.466 0.432 0.456 113,305 0.4424 5.62%
2020-10-07 0 0.445 0.420 0.430 0.430 0.445 40,000 17,290 0.4323 0.432 0.408 0.417 0.417 0.432 41,202 0.4196 -1.11%
2020-10-06 0 0.450 0.430 0.455 0.430 0.450 88,000 38,710 0.4399 0.437 0.417 0.442 0.417 0.437 90,644 0.4271 4.65%
2020-10-05 0 0.430 0.425 0.430 0.430 0.485 938,000 424,470 0.4525 0.417 0.413 0.417 0.417 0.471 966,181 0.4393 -15.69%
2020-09-30 0 0.510 0.485 0.610 - - 0 0 - 0.495 0.471 0.592 - - 0 - 0.00%
2020-09-29 0 0.510 0.485 0.610 - - 0 0 - 0.495 0.471 0.592 - - 0 - 0.00%
2020-09-28 0 0.510 0.485 0.510 0.485 0.510 174,000 85,740 0.4928 0.495 0.471 0.495 0.471 0.495 179,228 0.4784 -3.77%
2020-09-25 0 0.530 0.490 0.530 0.465 0.530 76,000 38,510 0.5067 0.515 0.476 0.515 0.451 0.515 78,283 0.4919 -3.64%
2020-09-24 0 0.550 0.500 0.550 - - 0 0 - 0.534 0.485 0.534 - - 0 - 0.00%
2020-09-23 0 0.550 0.460 0.630 - - 0 0 - 0.534 0.447 0.612 - - 0 - 0.00%
2020-09-22 0 0.560 0.430 0.630 - - 0 0 - 0.534 0.410 0.601 - - 0 - 0.00%
2020-09-21 0 0.560 0.500 0.630 - - 0 0 - 0.534 0.477 0.601 - - 0 - 0.00%
2020-09-18 0 0.560 0.510 0.560 - - 0 0 - 0.534 0.486 0.534 - - 0 - 0.00%
2020-09-17 0 0.560 0.500 0.560 0.560 0.560 20,000 11,200 0.5600 0.534 0.477 0.534 0.534 0.534 20,975 0.5340 0.00%
2020-09-16 0 0.560 0.510 0.560 0.560 0.560 98,000 54,880 0.5600 0.534 0.486 0.534 0.534 0.534 102,780 0.5340 -5.08%
2020-09-15 0 0.590 0.550 0.590 - - 0 0 - 0.563 0.524 0.563 - - 0 - 0.00%
2020-09-14 0 0.590 0.510 0.590 0.550 0.630 42,000 23,760 0.5657 0.563 0.486 0.563 0.524 0.601 44,048 0.5394 9.26%
2020-09-11 0 0.540 0.480 0.550 0.540 0.550 722,000 396,880 0.5497 0.515 0.458 0.524 0.515 0.524 757,213 0.5241 -1.82%
2020-09-10 0 0.550 0.420 0.570 - - 0 0 - 0.524 0.400 0.543 - - 0 - 0.00%
2020-09-09 0 0.550 0.430 0.550 - - 0 0 - 0.524 0.410 0.524 - - 0 - -1.79%
2020-09-08 0 0.560 0.100 0.600 - - 0 0 - 0.534 0.095 0.572 - - 0 - 0.00%
2020-09-07 0 0.560 0.510 0.560 - - 0 0 - 0.534 0.486 0.534 - - 0 - 0.00%
2020-09-04 0 0.560 0.510 0.560 - - 0 0 - 0.534 0.486 0.534 - - 0 - 0.00%
2020-09-03 0 0.560 0.495 0.560 0.580 0.580 2,000 1,160 0.5800 0.534 0.472 0.534 0.553 0.553 2,098 0.5530 3.70%
2020-09-02 0 0.540 0.510 0.590 - - 0 0 - 0.515 0.486 0.563 - - 0 - 0.00%
2020-09-01 0 0.540 0.510 0.570 0.540 0.540 22,000 11,880 0.5400 0.515 0.486 0.543 0.515 0.515 23,073 0.5149 -1.82%
2020-08-31 0 0.550 0.520 0.600 - - 0 0 - 0.524 0.496 0.572 - - 0 - 0.00%
2020-08-28 0 0.550 0.510 0.550 - - 0 0 - 0.524 0.486 0.524 - - 0 - 0.00%
2020-08-27 0 0.550 0.520 0.560 0.540 0.560 16,000 8,720 0.5450 0.524 0.496 0.534 0.515 0.534 16,780 0.5197 -3.51%
2020-08-26 0 0.570 0.540 0.570 0.540 0.600 282,000 157,060 0.5570 0.543 0.515 0.543 0.515 0.572 295,754 0.5311 -8.06%
2020-08-25 0 0.620 0.550 0.620 0.640 0.640 2,000 1,280 0.6400 0.591 0.524 0.591 0.610 0.610 2,098 0.6102 3.33%
2020-08-24 0 0.600 0.600 0.630 0.560 0.640 48,000 30,260 0.6304 0.572 0.572 0.601 0.534 0.610 50,341 0.6011 3.45%
2020-08-21 0 0.580 0.510 0.620 - - 0 0 - 0.553 0.486 0.591 - - 0 - 0.00%
2020-08-20 0 0.580 0.490 0.580 0.580 0.590 44,000 25,660 0.5832 0.553 0.467 0.553 0.553 0.563 46,146 0.5561 1.75%
2020-08-19 0 0.570 0.570 0.600 0.550 0.700 130,000 85,560 0.6582 0.543 0.543 0.572 0.524 0.667 136,340 0.6275 3.64%
2020-08-18 0 0.550 0.495 0.570 0.550 0.550 6,000 3,320 0.5533 0.524 0.472 0.543 0.524 0.524 6,293 0.5276 1.85%
2020-08-17 0 0.540 0.490 0.540 - - 0 0 - 0.515 0.467 0.515 - - 0 - 0.00%
2020-08-14 0 0.540 0.500 0.540 0.520 0.540 38,000 20,260 0.5332 0.515 0.477 0.515 0.496 0.515 39,853 0.5084 1.89%
2020-08-13 0 0.530 0.500 0.530 0.520 0.530 20,000 10,460 0.5230 0.505 0.477 0.505 0.496 0.505 20,975 0.4987 10.42%
2020-08-12 0 0.480 0.480 0.510 0.480 0.485 30,000 14,520 0.4840 0.458 0.458 0.486 0.458 0.462 31,463 0.4615 -7.69%
2020-08-11 0 0.520 0.495 0.540 0.520 0.520 62,000 32,240 0.5200 0.496 0.472 0.515 0.496 0.496 65,024 0.4958 0.00%
2020-08-10 0 0.520 0.480 0.520 - - 0 0 - 0.496 0.458 0.496 - - 0 - 0.00%
2020-08-07 0 0.520 0.480 0.530 0.490 0.520 78,000 39,140 0.5018 0.496 0.458 0.505 0.467 0.496 81,804 0.4785 -1.89%
2020-08-06 0 0.530 0.500 0.570 0.485 0.530 42,000 21,040 0.5010 0.505 0.477 0.543 0.462 0.505 44,048 0.4777 8.16%
2020-08-05 0 0.490 0.485 0.490 0.480 0.490 62,000 29,930 0.4827 0.467 0.462 0.467 0.458 0.467 65,024 0.4603 2.08%
2020-08-04 0 0.480 0.465 0.485 0.465 0.480 10,000 4,710 0.4710 0.458 0.443 0.462 0.443 0.458 10,488 0.4491 2.13%
2020-08-03 0 0.470 0.465 0.485 - - 0 0 - 0.448 0.443 0.462 - - 0 - 0.00%
2020-07-31 0 0.470 0.460 0.485 0.470 0.485 48,000 22,720 0.4733 0.448 0.439 0.462 0.448 0.462 50,341 0.4513 -3.09%
2020-07-30 0 0.485 0.470 0.490 - - 0 0 - 0.462 0.448 0.467 - - 0 - 0.00%
2020-07-29 0 0.485 0.470 0.490 0.460 0.485 74,000 35,200 0.4757 0.462 0.448 0.467 0.439 0.462 77,609 0.4536 1.04%
2020-07-28 0 0.480 0.465 0.480 - - 0 0 - 0.458 0.443 0.458 - - 0 - 0.00%
2020-07-27 0 0.480 0.465 0.490 - - 0 0 - 0.458 0.443 0.467 - - 0 - 0.00%
2020-07-24 0 0.480 0.460 0.490 0.465 0.480 86,000 41,420 0.4816 0.458 0.439 0.467 0.443 0.458 90,194 0.4592 1.05%
2020-07-23 0 0.475 0.470 0.475 0.475 0.485 130,000 62,300 0.4792 0.453 0.448 0.453 0.453 0.462 136,340 0.4569 -4.04%
2020-07-22 0 0.495 0.480 0.500 0.480 0.495 504,000 245,070 0.4863 0.472 0.458 0.477 0.458 0.472 528,581 0.4636 -1.00%
2020-07-21 0 0.500 0.500 0.510 0.475 0.490 186,000 90,330 0.4856 0.477 0.477 0.486 0.453 0.467 195,072 0.4631 -1.96%
2020-07-20 0 0.510 0.485 0.520 0.480 0.510 820,000 417,600 0.5093 0.486 0.462 0.496 0.458 0.486 859,993 0.4856 3.03%
2020-07-17 0 0.495 0.475 0.495 0.470 0.520 314,000 151,220 0.4816 0.472 0.453 0.472 0.448 0.496 329,314 0.4592 -4.81%
2020-07-16 0 0.520 0.480 0.520 0.470 0.520 112,000 54,660 0.4880 0.496 0.458 0.496 0.448 0.496 117,462 0.4653 0.00%
2020-07-15 0 0.520 0.475 0.520 0.520 0.520 12,000 6,240 0.5200 0.496 0.453 0.496 0.496 0.496 12,585 0.4958 1.96%
2020-07-14 0 0.510 0.490 0.520 0.460 0.560 154,000 74,830 0.4859 0.486 0.467 0.496 0.439 0.534 161,511 0.4633 0.00%
2020-07-13 0 0.510 0.475 0.540 0.500 0.510 60,000 30,500 0.5083 0.486 0.453 0.515 0.477 0.486 62,926 0.4847 -5.56%
2020-07-10 0 0.540 0.470 0.540 0.470 0.560 266,000 132,220 0.4971 0.515 0.448 0.515 0.448 0.534 278,973 0.4740 14.89%
2020-07-09 0 0.470 0.465 0.475 0.460 0.470 120,000 55,330 0.4611 0.448 0.443 0.453 0.439 0.448 125,853 0.4396 0.00%
2020-07-08 0 0.470 0.465 0.480 - - 0 0 - 0.448 0.443 0.458 - - 0 - 0.00%
2020-07-07 0 0.470 0.465 0.470 0.470 0.520 124,000 59,200 0.4774 0.448 0.443 0.448 0.448 0.496 130,048 0.4552 2.17%
2020-07-06 0 0.460 0.460 0.470 0.455 0.480 134,000 61,710 0.4605 0.439 0.439 0.448 0.434 0.458 140,535 0.4391 -4.17%
2020-07-03 0 0.480 0.455 0.480 0.480 0.480 10,000 4,800 0.4800 0.458 0.434 0.458 0.458 0.458 10,488 0.4577 0.00%
2020-07-02 0 0.480 0.455 0.480 0.470 0.480 48,000 22,750 0.4740 0.458 0.434 0.458 0.448 0.458 50,341 0.4519 1.05%
2020-06-30 0 0.475 0.455 0.475 0.475 0.475 6,000 2,850 0.4750 0.453 0.434 0.453 0.453 0.453 6,293 0.4529 -1.04%
2020-06-29 0 0.480 0.450 0.480 0.465 0.480 54,000 25,170 0.4661 0.458 0.429 0.458 0.443 0.458 56,634 0.4444 1.05%
2020-06-26 0 0.475 0.450 0.475 0.475 0.530 26,000 12,660 0.4869 0.453 0.429 0.453 0.453 0.505 27,268 0.4643 5.56%
2020-06-24 0 0.450 0.445 0.460 0.450 0.470 70,000 32,150 0.4593 0.429 0.424 0.439 0.429 0.448 73,414 0.4379 -6.25%
2020-06-23 0 0.480 0.460 0.480 - - 0 0 - 0.458 0.439 0.458 - - 0 - 0.00%
2020-06-22 0 0.480 0.465 0.480 0.460 0.480 28,000 13,040 0.4657 0.458 0.443 0.458 0.439 0.458 29,366 0.4441 -2.04%
2020-06-19 0 0.490 0.450 0.490 - - 0 0 - 0.467 0.429 0.467 - - 0 - -1.01%
2020-06-18 0 0.495 0.485 0.495 0.495 0.510 12,000 5,970 0.4975 0.472 0.462 0.472 0.472 0.486 12,585 0.4744 1.02%
2020-06-17 0 0.490 0.450 0.490 0.530 0.530 22,000 11,660 0.5300 0.467 0.429 0.467 0.505 0.505 23,073 0.5054 2.08%
2020-06-16 0 0.480 0.470 0.480 0.450 0.480 94,000 43,320 0.4609 0.458 0.448 0.458 0.429 0.458 98,585 0.4394 -1.03%
2020-06-15 0 0.485 0.455 0.485 0.455 0.485 78,000 36,530 0.4683 0.462 0.434 0.462 0.434 0.462 81,804 0.4466 1.04%
2020-06-12 0 0.480 0.450 0.485 0.480 0.485 6,000 2,890 0.4817 0.458 0.429 0.462 0.458 0.462 6,293 0.4593 -1.03%
2020-06-11 0 0.485 0.470 0.485 0.485 0.485 4,000 1,940 0.4850 0.462 0.448 0.462 0.462 0.462 4,195 0.4624 -2.02%
2020-06-10 0 0.495 0.465 0.495 0.470 0.510 74,000 35,760 0.4832 0.472 0.443 0.472 0.448 0.486 77,609 0.4608 1.02%
2020-06-09 0 0.490 0.465 0.490 0.485 0.490 50,000 24,430 0.4886 0.467 0.443 0.467 0.462 0.467 52,439 0.4659 4.26%
2020-06-08 0 0.470 0.470 0.480 0.450 0.490 260,000 122,910 0.4727 0.448 0.448 0.458 0.429 0.467 272,681 0.4507 -6.00%
2020-06-05 0 0.500 0.490 0.500 0.470 0.500 110,000 52,900 0.4809 0.477 0.467 0.477 0.448 0.477 115,365 0.4585 6.38%
2020-06-04 0 0.470 0.465 0.470 0.470 0.485 186,000 87,980 0.4730 0.448 0.443 0.448 0.448 0.462 195,072 0.4510 -9.62%
2020-06-03 0 0.520 0.485 0.570 0.480 0.520 158,000 77,960 0.4934 0.496 0.462 0.543 0.458 0.496 165,706 0.4705 4.00%
2020-06-02 0 0.500 0.485 0.510 0.495 0.700 666,000 349,860 0.5253 0.477 0.462 0.486 0.472 0.667 698,482 0.5009 -15.25%
2020-06-01 0 0.590 0.500 0.600 0.500 0.600 170,000 94,480 0.5558 0.563 0.477 0.572 0.477 0.572 178,291 0.5299 7.27%
2020-05-29 0 0.550 0.485 0.550 0.480 0.580 20,000 10,150 0.5075 0.524 0.462 0.524 0.458 0.553 20,975 0.4839 13.40%
2020-05-28 0 0.485 0.460 0.470 - - 0 0 - 0.462 0.439 0.448 - - 0 - 0.00%
2020-05-27 0 0.485 0.445 0.485 0.440 0.490 92,000 44,080 0.4791 0.462 0.424 0.462 0.420 0.467 96,487 0.4568 -6.73%
2020-05-26 0 0.520 0.490 0.520 0.495 0.590 22,000 11,300 0.5136 0.496 0.467 0.496 0.472 0.563 23,073 0.4898 4.00%
2020-05-25 0 0.500 0.465 0.510 - - 0 0 - 0.477 0.443 0.486 - - 0 - 0.00%
2020-05-22 0 0.500 0.475 0.520 0.475 0.500 14,000 6,800 0.4857 0.477 0.453 0.496 0.453 0.477 14,683 0.4631 0.00%
2020-05-21 0 0.500 0.500 0.530 0.500 0.620 190,000 98,000 0.5158 0.477 0.477 0.505 0.477 0.591 199,267 0.4918 -5.66%
2020-05-20 0 0.530 0.500 0.550 0.500 0.530 74,000 38,660 0.5224 0.505 0.477 0.524 0.477 0.505 77,609 0.4981 -1.85%
2020-05-19 0 0.540 0.500 0.540 - - 0 0 - 0.515 0.477 0.515 - - 0 - -1.82%
2020-05-18 0 0.550 0.500 0.550 0.520 0.550 14,000 7,520 0.5371 0.524 0.477 0.524 0.496 0.524 14,683 0.5122 10.00%
2020-05-15 0 0.500 0.500 0.520 0.475 0.500 218,000 106,440 0.4883 0.477 0.477 0.496 0.453 0.477 228,632 0.4656 0.00%
2020-05-14 0 0.500 0.400 0.520 0.500 0.500 2,000 1,000 0.5000 0.477 0.381 0.496 0.477 0.477 2,098 0.4767 0.00%
2020-05-13 0 0.500 0.500 0.530 0.500 0.530 10,000 5,120 0.5120 0.477 0.477 0.505 0.477 0.505 10,488 0.4882 0.00%
2020-05-12 0 0.500 0.480 0.500 0.500 0.560 236,000 121,020 0.5128 0.477 0.458 0.477 0.477 0.534 247,510 0.4889 -5.66%
2020-05-11 0 0.530 0.530 0.560 0.530 0.550 8,000 4,280 0.5350 0.505 0.505 0.534 0.505 0.524 8,390 0.5101 1.92%
2020-05-08 0 0.520 0.500 0.530 0.530 0.530 70,000 36,760 0.5251 0.496 0.477 0.505 0.505 0.505 73,414 0.5007 -7.14%
2020-05-07 0 0.560 0.530 0.560 0.500 0.560 124,000 65,240 0.5261 0.534 0.505 0.534 0.477 0.534 130,048 0.5017 -1.75%
2020-05-06 0 0.570 0.520 0.580 0.560 0.570 20,000 11,240 0.5620 0.543 0.496 0.553 0.534 0.543 20,975 0.5359 7.55%
2020-05-05 0 0.530 0.530 0.550 0.510 0.600 90,000 48,160 0.5351 0.505 0.505 0.524 0.486 0.572 94,389 0.5102 -3.64%
2020-05-04 0 0.550 0.540 0.550 0.490 0.580 161,000 87,840 0.5456 0.524 0.515 0.524 0.467 0.553 168,852 0.5202 1.85%
2020-04-29 0 0.540 0.520 0.550 0.520 0.690 590,000 332,880 0.5642 0.515 0.496 0.524 0.496 0.658 618,775 0.5380 -18.18%
2020-04-28 0 0.660 0.590 0.660 0.570 0.660 90,000 54,560 0.6062 0.629 0.563 0.629 0.543 0.629 94,389 0.5780 6.45%
2020-04-27 0 0.620 0.610 0.630 0.560 0.670 150,000 90,000 0.6000 0.591 0.582 0.601 0.534 0.639 157,316 0.5721 6.90%
2020-04-24 0 0.580 0.580 0.610 0.580 0.620 20,000 11,980 0.5990 0.553 0.553 0.582 0.553 0.591 20,975 0.5711 -1.69%
2020-04-23 0 0.590 0.570 0.590 0.590 0.640 80,000 48,280 0.6035 0.563 0.543 0.563 0.563 0.610 83,902 0.5754 -9.23%
2020-04-22 0 0.650 0.600 0.650 0.570 0.670 68,000 41,800 0.6147 0.620 0.572 0.620 0.543 0.639 71,316 0.5861 8.33%
2020-04-21 0 0.600 0.580 0.600 0.600 0.700 42,000 25,880 0.6162 0.572 0.553 0.572 0.572 0.667 44,048 0.5875 -7.69%
2020-04-20 0 0.650 0.640 0.690 0.650 0.700 8,000 5,360 0.6700 0.620 0.610 0.658 0.620 0.667 8,390 0.6388 6.56%
2020-04-17 0 0.610 0.610 0.660 0.610 0.630 6,000 3,700 0.6167 0.582 0.582 0.629 0.582 0.601 6,293 0.5880 -7.58%
2020-04-16 0 0.660 0.620 0.700 0.640 0.660 30,000 19,380 0.6460 0.629 0.591 0.667 0.610 0.629 31,463 0.6160 0.00%
2020-04-15 0 0.660 0.550 0.660 - - 0 0 - 0.629 0.524 0.629 - - 0 - 0.00%
2020-04-14 0 0.660 0.620 0.670 0.620 0.660 144,000 92,260 0.6407 0.629 0.591 0.639 0.591 0.629 151,023 0.6109 -1.49%
2020-04-09 0 0.670 0.650 0.690 0.670 0.790 520,000 367,860 0.7074 0.639 0.620 0.658 0.639 0.753 545,361 0.6745 -1.47%
2020-04-08 0 0.680 0.630 0.690 - - 0 0 - 0.648 0.601 0.658 - - 0 - 0.00%
2020-04-07 0 0.680 0.600 0.700 0.680 0.680 20,000 13,600 0.6800 0.648 0.572 0.667 0.648 0.648 20,975 0.6484 0.00%
2020-04-06 0 0.680 0.570 0.700 0.680 0.740 22,000 15,080 0.6855 0.648 0.543 0.667 0.648 0.706 23,073 0.6536 0.00%
2020-04-03 0 0.680 0.610 0.680 - - 0 0 - 0.648 0.582 0.648 - - 0 - 0.00%
2020-04-02 0 0.680 0.650 0.690 0.640 0.680 236,000 153,220 0.6492 0.648 0.620 0.658 0.610 0.648 247,510 0.6190 0.00%
2020-04-01 0 0.680 0.590 0.690 - - 0 0 - 0.648 0.563 0.658 - - 0 - 0.00%
2020-03-31 0 0.680 0.590 0.680 0.700 0.700 2,000 1,400 0.7000 0.648 0.563 0.648 0.667 0.667 2,098 0.6674 3.03%
2020-03-30 0 0.660 0.610 0.670 - - 0 0 - 0.629 0.582 0.639 - - 0 - 0.00%
2020-03-27 0 0.660 0.630 0.660 0.650 0.710 200,000 132,160 0.6608 0.629 0.601 0.629 0.620 0.677 209,754 0.6301 -9.59%
2020-03-26 0 0.730 0.690 0.730 - - 0 0 - 0.696 0.658 0.696 - - 0 - -2.67%
2020-03-25 0 0.750 0.660 0.750 0.670 0.790 16,000 11,720 0.7325 0.715 0.629 0.715 0.639 0.753 16,780 0.6984 4.17%
2020-03-24 0 0.720 0.670 0.720 0.700 0.750 22,000 15,500 0.7045 0.687 0.639 0.687 0.667 0.715 23,073 0.6718 2.86%
2020-03-23 0 0.700 0.650 0.700 0.650 0.700 120,000 78,180 0.6515 0.667 0.620 0.667 0.620 0.667 125,853 0.6212 -6.67%
2020-03-20 0 0.750 0.650 0.750 0.770 0.770 2,000 1,540 0.7700 0.715 0.620 0.715 0.734 0.734 2,098 0.7342 1.35%
2020-03-19 0 0.740 0.610 0.740 0.650 0.750 172,000 115,820 0.6734 0.706 0.582 0.706 0.620 0.715 180,389 0.6421 2.78%
2020-03-18 0 0.720 0.610 0.720 0.740 0.810 12,000 9,020 0.7517 0.687 0.582 0.687 0.706 0.772 12,585 0.7167 -2.70%
2020-03-17 0 0.740 0.610 0.740 0.740 0.810 42,000 32,320 0.7695 0.706 0.582 0.706 0.706 0.772 44,048 0.7337 1.37%
2020-03-16 0 0.730 0.560 0.730 0.750 0.750 2,000 1,500 0.7500 0.696 0.534 0.696 0.715 0.715 2,098 0.7151 5.80%
2020-03-13 0 0.690 0.650 0.700 0.510 0.690 520,000 312,120 0.6002 0.658 0.620 0.667 0.486 0.658 545,361 0.5723 -4.17%
2020-03-12 0 0.720 0.700 0.720 0.680 0.760 14,000 10,060 0.7186 0.687 0.667 0.687 0.648 0.725 14,683 0.6852 -1.37%
2020-03-11 0 0.730 0.690 0.730 0.660 0.750 174,000 120,100 0.6902 0.696 0.658 0.696 0.629 0.715 182,486 0.6581 -2.67%
2020-03-10 0 0.750 0.610 0.750 0.790 0.790 2,000 1,580 0.7900 0.715 0.582 0.715 0.753 0.753 2,098 0.7533 0.00%
2020-03-09 0 0.750 0.490 0.760 - - 0 0 - 0.715 0.467 0.725 - - 0 - 0.00%
2020-03-06 0 0.750 0.680 0.750 0.780 0.780 2,000 1,560 0.7800 0.715 0.648 0.715 0.744 0.744 2,098 0.7437 0.00%
2020-03-05 0 0.750 0.600 0.750 - - 0 0 - 0.715 0.572 0.715 - - 0 - -2.60%
2020-03-04 0 0.770 0.620 0.770 0.720 0.790 66,000 47,840 0.7248 0.734 0.591 0.734 0.687 0.753 69,219 0.6911 -2.53%
2020-03-03 0 0.790 0.720 0.790 0.750 0.820 90,000 69,820 0.7758 0.753 0.687 0.753 0.715 0.782 94,389 0.7397 3.95%
2020-03-02 0 0.760 0.710 0.760 0.660 0.760 240,000 172,580 0.7191 0.725 0.677 0.725 0.629 0.725 251,705 0.6856 1.33%
2020-02-28 0 0.750 0.700 0.750 - - 0 0 - 0.715 0.667 0.715 - - 0 - -1.32%
2020-02-27 0 0.760 0.650 0.760 0.720 0.760 30,000 21,820 0.7273 0.725 0.620 0.725 0.687 0.725 31,463 0.6935 4.11%
2020-02-26 0 0.730 0.570 0.730 - - 228,000 166,440 0.7300 0.696 0.543 0.696 - - 239,120 0.6961 0.00%
2020-02-25 0 0.730 0.730 0.770 0.730 0.730 4,000 2,920 0.7300 0.696 0.696 0.734 0.696 0.696 4,195 0.6961 -5.19%
2020-02-24 0 0.770 0.700 0.770 0.770 0.770 2,000 1,540 0.7700 0.734 0.667 0.734 0.734 0.734 2,098 0.7342 5.48%
2020-02-21 0 0.730 0.690 0.770 - - 0 0 - 0.696 0.658 0.734 - - 0 - 0.00%
2020-02-20 0 0.730 0.730 0.760 0.700 0.730 62,000 44,180 0.7126 0.696 0.696 0.725 0.667 0.696 65,024 0.6794 -2.67%
2020-02-19 0 0.750 0.660 0.750 0.750 0.750 6,000 4,500 0.7500 0.715 0.629 0.715 0.715 0.715 6,293 0.7151 4.17%
2020-02-18 0 0.720 0.720 0.750 0.720 0.720 14,000 10,080 0.7200 0.687 0.687 0.715 0.687 0.687 14,683 0.6865 1.41%
2020-02-17 0 0.710 0.690 0.750 0.710 0.760 36,000 26,380 0.7328 0.677 0.658 0.715 0.677 0.725 37,756 0.6987 4.41%
2020-02-14 0 0.680 0.680 0.720 0.680 0.720 120,000 84,640 0.7053 0.648 0.648 0.687 0.648 0.687 125,853 0.6725 -4.23%
2020-02-13 0 0.710 0.710 0.750 0.710 0.750 46,000 32,820 0.7135 0.677 0.677 0.715 0.677 0.715 48,244 0.6803 -5.33%
2020-02-12 0 0.750 0.740 0.850 0.740 0.850 50,000 37,440 0.7488 0.715 0.706 0.810 0.706 0.810 52,439 0.7140 -1.32%
2020-02-11 0 0.760 0.710 0.820 0.750 0.770 28,000 21,240 0.7586 0.725 0.677 0.782 0.715 0.734 29,366 0.7233 1.33%
2020-02-10 0 0.750 0.700 0.750 0.700 0.750 48,000 34,120 0.7108 0.715 0.667 0.715 0.667 0.715 50,341 0.6778 7.14%
2020-02-07 0 0.700 0.640 0.760 0.700 0.730 38,000 27,460 0.7226 0.667 0.610 0.725 0.667 0.696 39,853 0.6890 -2.78%
2020-02-06 0 0.720 0.540 0.750 0.710 0.760 104,000 74,740 0.7187 0.687 0.515 0.715 0.677 0.725 109,072 0.6852 1.41%
2020-02-05 0 0.710 0.710 0.730 0.710 0.770 290,000 214,700 0.7403 0.677 0.677 0.696 0.677 0.734 304,144 0.7059 -2.74%
2020-02-04 0 0.730 0.740 0.750 0.720 0.820 426,000 316,540 0.7431 0.696 0.706 0.715 0.687 0.782 446,777 0.7085 -2.67%
2020-02-03 0 0.750 0.710 0.750 0.750 0.750 10,000 7,500 0.7500 0.715 0.677 0.715 0.715 0.715 10,488 0.7151 -1.32%
2020-01-31 0 0.760 0.590 0.760 0.780 0.870 14,000 11,880 0.8486 0.725 0.563 0.725 0.744 0.830 14,683 0.8091 2.70%
2020-01-30 0 0.740 - 0.740 0.740 0.740 20,000 14,800 0.7400 0.706 - 0.706 0.706 0.706 20,975 0.7056 0.00%
2020-01-29 0 0.740 0.700 0.740 0.700 0.740 32,000 22,640 0.7075 0.706 0.667 0.706 0.667 0.706 33,561 0.6746 -2.63%
2020-01-24 0 0.760 0.700 0.770 0.760 0.760 2,000 1,520 0.7600 0.725 0.667 0.734 0.725 0.725 2,098 0.7247 8.57%
2020-01-23 0 0.700 0.650 0.730 0.700 0.750 74,000 53,900 0.7284 0.667 0.620 0.696 0.667 0.715 77,609 0.6945 -5.41%
2020-01-22 0 0.740 0.640 0.780 0.740 0.750 24,000 17,840 0.7433 0.706 0.610 0.744 0.706 0.715 25,171 0.7088 0.00%
2020-01-21 0 0.740 0.740 0.780 0.740 0.790 78,000 60,180 0.7715 0.706 0.706 0.744 0.706 0.753 81,804 0.7357 -6.33%
2020-01-20 0 0.790 0.700 0.790 0.700 0.800 18,000 13,380 0.7433 0.753 0.667 0.753 0.667 0.763 18,878 0.7088 11.27%
2020-01-17 0 0.710 0.690 0.720 0.690 0.720 34,000 23,840 0.7012 0.677 0.658 0.687 0.658 0.687 35,658 0.6686 -1.39%
2020-01-16 0 0.720 0.680 0.800 0.720 0.730 32,000 23,240 0.7263 0.687 0.648 0.763 0.687 0.696 33,561 0.6925 -1.37%
2020-01-15 0 0.730 0.730 0.750 0.720 0.750 82,000 59,200 0.7220 0.696 0.696 0.715 0.687 0.715 85,999 0.6884 1.39%
2020-01-14 0 0.720 0.710 0.770 0.700 0.800 490,000 354,260 0.7230 0.687 0.677 0.734 0.667 0.763 513,898 0.6894 -14.29%
2020-01-13 0 0.840 0.750 0.840 - - 0 0 - 0.801 0.715 0.801 - - 0 - -1.18%
2020-01-10 0 0.850 0.790 0.850 0.850 0.850 2,000 1,700 0.8500 0.810 0.753 0.810 0.810 0.810 2,098 0.8105 10.39%
2020-01-09 0 0.770 0.660 0.790 0.770 0.790 22,000 16,980 0.7718 0.734 0.629 0.753 0.734 0.753 23,073 0.7359 4.05%
2020-01-08 0 0.740 0.730 0.770 0.690 0.830 182,000 129,500 0.7115 0.706 0.696 0.734 0.658 0.791 190,876 0.6784 -1.33%
2020-01-07 0 0.750 0.750 0.830 0.750 0.850 370,000 278,400 0.7524 0.715 0.715 0.791 0.715 0.810 388,046 0.7174 -2.60%
2020-01-06 0 0.770 0.750 0.850 - - 0 0 - 0.734 0.715 0.810 - - 0 - 0.00%
2020-01-03 0 0.770 0.770 0.800 0.750 0.900 414,000 332,420 0.8029 0.734 0.734 0.763 0.715 0.858 434,192 0.7656 -4.94%
2020-01-02 0 0.810 0.750 0.850 0.770 0.840 920,000 735,320 0.7993 0.772 0.715 0.810 0.734 0.801 964,870 0.7621 1.25%
2019-12-31 0 0.800 0.800 0.860 0.800 0.800 2,000 1,600 0.8000 0.763 0.763 0.820 0.763 0.763 2,098 0.7628 -1.23%
2019-12-30 0 0.810 0.800 0.870 0.800 0.820 180,000 146,720 0.8151 0.772 0.763 0.830 0.763 0.782 188,779 0.7772 -6.90%
2019-12-27 0 0.870 0.750 0.870 0.800 0.870 204,000 168,260 0.8248 0.830 0.715 0.830 0.763 0.830 213,949 0.7864 -1.14%
2019-12-24 0 0.880 0.800 0.890 0.780 0.890 28,000 24,180 0.8636 0.839 0.763 0.849 0.744 0.849 29,366 0.8234 10.00%
2019-12-23 0 0.800 0.780 0.790 0.790 0.950 220,000 182,420 0.8292 0.763 0.744 0.753 0.753 0.906 230,730 0.7906 -8.05%
2019-12-20 0 0.870 0.820 0.880 0.780 1.200 1,856,000 1,847,180 0.9952 0.830 0.782 0.839 0.744 1.144 1,946,521 0.9490 -1.14%
2019-12-19 0 0.880 0.860 0.880 0.810 0.900 622,000 541,220 0.8701 0.839 0.820 0.839 0.772 0.858 652,336 0.8297 10.00%
2019-12-18 0 0.800 0.750 0.810 0.750 0.820 368,000 291,640 0.7925 0.763 0.715 0.772 0.715 0.782 385,948 0.7556 6.67%
2019-12-17 0 0.750 0.740 0.750 0.690 0.780 268,000 199,000 0.7425 0.715 0.706 0.715 0.658 0.744 281,071 0.7080 4.17%
2019-12-16 0 0.720 0.650 0.720 0.650 0.720 144,000 97,740 0.6788 0.687 0.620 0.687 0.620 0.687 151,023 0.6472 10.77%
2019-12-13 0 0.650 0.640 0.650 0.630 0.650 2,124,000 1,340,320 0.6310 0.620 0.610 0.620 0.601 0.620 2,227,592 0.6017 3.17%
2019-12-12 0 0.630 0.630 0.660 0.630 0.640 48,000 30,660 0.6388 0.601 0.601 0.629 0.601 0.610 50,341 0.6090 -1.56%
2019-12-11 0 0.640 0.530 0.640 0.640 0.650 14,000 8,980 0.6414 0.610 0.505 0.610 0.610 0.620 14,683 0.6116 4.92%
2019-12-10 0 0.610 0.480 0.660 0.610 0.620 110,000 67,480 0.6135 0.582 0.458 0.629 0.582 0.591 115,365 0.5849 -1.61%
2019-12-09 0 0.620 0.610 0.620 0.620 0.640 42,000 26,280 0.6257 0.591 0.582 0.591 0.591 0.610 44,048 0.5966 -3.12%
2019-12-06 0 0.640 0.630 0.680 0.610 0.670 12,000 7,600 0.6333 0.610 0.601 0.648 0.582 0.639 12,585 0.6039 1.59%
2019-12-05 0 0.630 0.630 0.660 0.620 0.640 72,000 45,640 0.6339 0.601 0.601 0.629 0.591 0.610 75,512 0.6044 -5.97%
2019-12-04 0 0.670 0.620 0.670 - - 0 0 - 0.639 0.591 0.639 - - 0 - -1.47%
2019-12-03 0 0.680 0.640 0.680 - - 0 0 - 0.648 0.610 0.648 - - 0 - 0.00%
2019-12-02 0 0.680 0.660 0.680 0.660 0.680 130,000 86,400 0.6646 0.648 0.629 0.648 0.629 0.648 136,340 0.6337 3.03%
2019-11-29 0 0.660 0.640 0.660 0.610 0.660 244,000 154,340 0.6325 0.629 0.610 0.629 0.582 0.629 255,900 0.6031 -1.49%
2019-11-28 0 0.670 0.640 0.670 0.640 0.670 140,000 91,560 0.6540 0.639 0.610 0.639 0.610 0.639 146,828 0.6236 1.52%
2019-11-27 0 0.660 0.640 0.660 0.620 0.670 226,000 143,100 0.6332 0.629 0.610 0.629 0.591 0.639 237,022 0.6037 0.00%
2019-11-26 0 0.660 0.640 0.670 0.640 0.680 316,000 208,740 0.6606 0.629 0.610 0.639 0.610 0.648 331,412 0.6299 3.13%
2019-11-25 0 0.640 0.640 0.740 0.640 0.670 68,000 44,580 0.6556 0.610 0.610 0.706 0.610 0.639 71,316 0.6251 -4.48%
2019-11-22 0 0.670 0.640 0.680 0.630 0.680 584,000 382,540 0.6550 0.639 0.610 0.648 0.601 0.648 612,483 0.6246 -1.47%
2019-11-21 0 0.680 0.680 0.700 0.680 0.690 176,000 121,180 0.6885 0.648 0.648 0.667 0.648 0.658 184,584 0.6565 -2.86%
2019-11-20 0 0.700 0.670 0.700 0.660 0.700 358,000 243,840 0.6811 0.667 0.639 0.667 0.629 0.667 375,460 0.6494 7.69%
2019-11-19 0 0.650 0.650 0.670 0.650 0.690 152,000 102,980 0.6775 0.620 0.620 0.639 0.620 0.658 159,413 0.6460 3.17%
2019-11-18 0 0.630 0.630 0.670 0.630 0.670 154,000 101,120 0.6566 0.601 0.601 0.639 0.601 0.639 161,511 0.6261 -3.08%
2019-11-15 0 0.650 0.650 0.690 0.640 0.700 716,000 476,120 0.6650 0.620 0.620 0.658 0.610 0.667 750,921 0.6340 -9.72%
2019-11-14 0 0.720 0.680 0.720 0.680 0.750 594,000 414,080 0.6971 0.687 0.648 0.687 0.648 0.715 622,971 0.6647 -4.00%
2019-11-13 0 0.750 0.730 0.750 0.710 0.770 538,000 397,220 0.7383 0.715 0.696 0.715 0.677 0.734 564,239 0.7040 -2.60%
2019-11-12 0 0.770 0.750 0.770 0.730 0.910 3,258,000 2,562,640 0.7866 0.734 0.715 0.734 0.696 0.868 3,416,899 0.7500 -15.38%
2019-11-11 0 0.910 0.890 0.910 0.720 1.460 12,590,000 13,889,680 1.1032 0.868 0.849 0.868 0.687 1.392 13,204,039 1.0519 31.88%
2019-11-08 0 0.690 0.650 0.700 0.680 0.690 124,000 84,960 0.6852 0.658 0.620 0.667 0.648 0.658 130,048 0.6533 0.00%
2019-11-07 0 0.690 0.670 0.700 0.680 0.690 120,000 81,900 0.6825 0.658 0.639 0.667 0.648 0.658 125,853 0.6508 4.55%
2019-11-06 0 0.660 0.660 0.690 0.660 0.660 12,000 7,920 0.6600 0.629 0.629 0.658 0.629 0.629 12,585 0.6293 0.00%
2019-11-05 0 0.660 0.600 0.680 0.660 0.680 560,000 372,600 0.6654 0.629 0.572 0.648 0.629 0.648 587,312 0.6344 -2.94%
2019-11-04 0 0.680 0.670 0.700 0.660 0.710 680,000 471,540 0.6934 0.648 0.639 0.667 0.629 0.677 713,165 0.6612 -2.86%
2019-11-01 0 0.700 0.670 0.700 0.690 0.710 426,000 297,720 0.6989 0.667 0.639 0.667 0.658 0.677 446,777 0.6664 -1.41%
2019-10-31 0 0.710 0.700 0.750 0.690 0.710 494,000 343,660 0.6957 0.677 0.667 0.715 0.658 0.677 518,093 0.6633 0.00%
2019-10-30 0 0.710 0.690 0.720 0.680 0.750 798,000 572,640 0.7176 0.677 0.658 0.687 0.648 0.715 836,920 0.6842 -2.74%
2019-10-29 0 0.730 0.720 0.750 0.730 0.740 668,000 490,120 0.7337 0.696 0.687 0.715 0.696 0.706 700,580 0.6996 -2.67%
2019-10-28 0 0.750 0.730 0.770 0.730 0.790 476,000 359,000 0.7542 0.715 0.696 0.734 0.696 0.753 499,215 0.7191 0.00%
2019-10-25 0 0.750 0.750 0.800 0.720 0.760 370,000 277,160 0.7491 0.715 0.715 0.763 0.687 0.725 388,046 0.7142 -2.60%
2019-10-24 0 0.770 0.750 0.780 0.770 0.800 548,000 431,040 0.7866 0.734 0.715 0.744 0.734 0.763 574,727 0.7500 -4.94%
2019-10-23 0 0.810 0.770 0.810 0.800 0.830 688,000 559,440 0.8131 0.772 0.734 0.772 0.763 0.791 721,555 0.7753 0.00%
2019-10-22 0 0.810 0.760 0.810 0.770 0.850 702,000 566,680 0.8072 0.772 0.725 0.772 0.734 0.810 736,238 0.7697 0.00%
2019-10-21 0 0.810 0.760 0.810 0.750 0.850 826,000 665,600 0.8058 0.772 0.725 0.772 0.715 0.810 866,286 0.7683 3.85%
2019-10-18 0 0.780 0.780 0.800 0.770 0.780 490,000 381,100 0.7778 0.744 0.744 0.763 0.734 0.744 513,898 0.7416 4.00%
2019-10-17 0 0.750 0.740 0.780 0.750 0.800 728,000 570,540 0.7837 0.715 0.706 0.744 0.715 0.763 763,506 0.7473 -6.25%
2019-10-16 0 0.800 0.760 0.810 0.790 0.810 950,000 760,380 0.8004 0.763 0.725 0.772 0.753 0.772 996,333 0.7632 -1.23%
2019-10-15 0 0.810 0.800 0.840 0.800 0.880 1,044,000 902,860 0.8648 0.772 0.763 0.801 0.763 0.839 1,094,918 0.8246 -6.90%
2019-10-14 0 0.870 0.870 0.880 0.870 0.910 1,088,000 960,720 0.8830 0.830 0.830 0.839 0.830 0.868 1,141,064 0.8420 1.16%
2019-10-11 0 0.860 0.850 0.870 0.850 0.870 1,016,000 877,260 0.8634 0.820 0.810 0.830 0.810 0.830 1,065,552 0.8233 -1.15%
2019-10-10 0 0.870 0.850 0.880 0.850 0.880 892,000 773,720 0.8674 0.830 0.810 0.839 0.810 0.839 935,505 0.8271 1.16%
2019-10-09 0 0.860 0.840 0.890 0.850 0.870 964,000 829,700 0.8607 0.820 0.801 0.849 0.810 0.830 1,011,016 0.8207 -1.15%
2019-10-08 0 0.870 0.850 0.880 0.850 0.880 1,086,000 946,000 0.8711 0.830 0.810 0.839 0.810 0.839 1,138,966 0.8306 0.00%
2019-10-04 0 0.870 0.850 0.870 0.850 0.900 892,000 771,840 0.8653 0.830 0.810 0.830 0.810 0.858 935,505 0.8251 -3.33%
2019-10-03 0 0.900 0.890 0.910 0.850 0.920 1,170,000 1,049,920 0.8974 0.858 0.849 0.868 0.810 0.877 1,227,063 0.8556 -3.23%
2019-10-02 0 0.930 0.930 0.940 0.930 0.980 1,200,000 1,128,900 0.9408 0.887 0.887 0.896 0.887 0.934 1,258,526 0.8970 -3.12%
2019-09-30 0 0.960 0.940 0.960 0.940 0.990 732,000 701,500 0.9583 0.915 0.896 0.915 0.896 0.944 767,701 0.9138 0.00%
2019-09-27 0 0.960 0.950 0.980 0.960 1.020 982,000 964,500 0.9822 0.915 0.906 0.934 0.915 0.973 1,029,894 0.9365 -2.04%
2019-09-26 0 0.980 0.960 1.000 0.940 1.030 1,702,000 1,659,760 0.9752 0.934 0.915 0.953 0.896 0.982 1,785,010 0.9298 -1.01%
2019-09-25 0 0.990 0.960 1.000 0.950 1.010 1,550,000 1,554,300 1.0028 0.944 0.915 0.953 0.906 0.963 1,625,596 0.9561 -1.00%
2019-09-24 0 1.000 0.960 1.010 0.980 1.040 1,406,000 1,417,300 1.0080 0.953 0.915 0.963 0.934 0.992 1,474,573 0.9612 -1.96%
2019-09-23 0 1.020 0.990 1.020 0.970 1.030 1,568,000 1,585,360 1.0111 0.973 0.944 0.973 0.925 0.982 1,644,474 0.9641 0.99%
2019-09-20 0 1.010 0.990 1.030 0.990 1.050 1,200,000 1,230,640 1.0255 0.963 0.944 0.982 0.944 1.001 1,258,526 0.9778 -1.94%
2019-09-19 0 1.030 0.990 1.040 0.970 1.040 1,568,000 1,579,760 1.0075 0.982 0.944 0.992 0.925 0.992 1,644,474 0.9606 0.98%
2019-09-18 0 1.020 0.970 1.040 1.000 1.080 2,226,000 2,288,380 1.0280 0.973 0.925 0.992 0.953 1.030 2,334,566 0.9802 4.08%
2019-09-17 0 0.980 0.950 1.010 0.900 1.030 3,006,000 2,920,560 0.9716 0.934 0.906 0.963 0.858 0.982 3,152,608 0.9264 8.89%
2019-09-16 0 0.900 0.900 0.910 0.890 0.920 1,486,000 1,337,640 0.9002 0.858 0.858 0.868 0.849 0.877 1,558,475 0.8583 1.12%
2019-09-13 0 0.890 0.870 0.900 0.870 0.970 1,870,000 1,686,500 0.9019 0.849 0.830 0.858 0.830 0.925 1,961,204 0.8599 -1.11%
2019-09-12 0 0.900 0.880 0.920 0.870 0.950 1,914,000 1,728,780 0.9032 0.858 0.839 0.877 0.830 0.906 2,007,349 0.8612 -1.10%
2019-09-11 0 0.910 0.890 0.980 0.880 0.990 1,554,000 1,388,300 0.8934 0.868 0.849 0.934 0.839 0.944 1,629,792 0.8518 2.25%
2019-09-10 0 0.890 0.880 0.890 0.860 0.900 1,606,000 1,409,240 0.8775 0.849 0.839 0.849 0.820 0.858 1,684,328 0.8367 3.49%
2019-09-09 0 0.860 0.840 0.890 0.850 0.870 1,396,000 1,202,020 0.8610 0.820 0.801 0.849 0.810 0.830 1,464,086 0.8210 1.18%
2019-09-06 0 0.850 0.850 0.860 0.840 0.890 1,668,000 1,444,160 0.8658 0.810 0.810 0.820 0.801 0.849 1,749,352 0.8255 -1.16%
2019-09-05 0 0.860 0.860 0.880 0.850 0.950 1,342,000 1,192,260 0.8884 0.820 0.820 0.839 0.810 0.906 1,407,452 0.8471 -3.37%
2019-09-04 0 0.890 0.860 0.890 0.860 0.900 1,714,000 1,516,140 0.8846 0.849 0.820 0.849 0.820 0.858 1,797,595 0.8434 1.14%
2019-09-03 0 0.900 0.860 0.900 0.870 0.900 1,924,000 1,699,460 0.8833 0.839 0.802 0.839 0.811 0.839 2,063,697 0.8235 2.27%
2019-09-02 0 0.880 0.880 0.890 0.870 0.910 1,410,000 1,253,000 0.8887 0.820 0.820 0.830 0.811 0.848 1,512,377 0.8285 -3.30%
2019-08-30 0 0.910 0.860 0.910 0.840 0.930 1,958,000 1,700,260 0.8684 0.848 0.802 0.848 0.783 0.867 2,100,166 0.8096 5.81%
2019-08-29 0 0.860 0.860 0.940 0.820 0.860 1,928,000 1,634,240 0.8476 0.802 0.802 0.876 0.764 0.802 2,067,988 0.7903 1.18%
2019-08-28 0 0.850 0.820 0.910 0.830 0.890 1,990,000 1,693,980 0.8512 0.792 0.764 0.848 0.774 0.830 2,134,489 0.7936 0.00%
2019-08-27 0 0.850 0.850 0.870 0.850 0.950 1,416,000 1,243,900 0.8785 0.792 0.792 0.811 0.792 0.886 1,518,812 0.8190 -3.41%
2019-08-26 0 0.880 0.860 0.880 0.850 0.940 1,228,000 1,102,280 0.8976 0.820 0.802 0.820 0.792 0.876 1,317,162 0.8369 -4.35%
2019-08-23 0 0.920 0.900 0.930 0.900 0.940 1,304,000 1,200,500 0.9206 0.858 0.839 0.867 0.839 0.876 1,398,680 0.8583 -1.08%
2019-08-22 0 0.930 0.870 0.930 0.870 0.950 1,376,000 1,266,820 0.9207 0.867 0.811 0.867 0.811 0.886 1,475,908 0.8583 0.00%
2019-08-21 0 0.930 0.900 0.930 0.910 0.950 1,318,000 1,225,920 0.9301 0.867 0.839 0.867 0.848 0.886 1,413,697 0.8672 1.09%
2019-08-20 0 0.920 0.920 0.930 0.920 0.970 1,392,000 1,314,520 0.9443 0.858 0.858 0.867 0.858 0.904 1,493,070 0.8804 -5.15%
2019-08-19 0 0.970 0.970 0.980 0.910 1.060 1,876,000 1,803,760 0.9615 0.904 0.904 0.914 0.848 0.988 2,012,212 0.8964 10.23%
2019-08-16 0 0.880 0.880 0.900 0.880 0.950 1,440,000 1,317,180 0.9147 0.820 0.820 0.839 0.820 0.886 1,544,555 0.8528 -3.30%
2019-08-15 0 0.910 0.880 0.920 0.860 1.060 1,432,000 1,300,000 0.9078 0.848 0.820 0.858 0.802 0.988 1,535,974 0.8464 -2.15%
2019-08-14 0 0.930 0.920 0.960 0.890 1.030 1,362,000 1,290,920 0.9478 0.867 0.858 0.895 0.830 0.960 1,460,892 0.8837 3.33%
2019-08-13 0 0.900 0.860 0.910 0.870 0.910 1,380,000 1,235,000 0.8949 0.839 0.802 0.848 0.811 0.848 1,480,199 0.8343 1.12%
2019-08-12 0 0.890 0.850 0.900 0.860 0.890 1,580,000 1,403,580 0.8883 0.830 0.792 0.839 0.802 0.830 1,694,720 0.8282 0.00%
2019-08-09 0 0.890 0.840 0.900 0.860 0.900 1,488,000 1,313,680 0.8828 0.830 0.783 0.839 0.802 0.839 1,596,040 0.8231 0.00%
2019-08-08 0 0.890 0.860 0.890 0.880 0.920 1,296,000 1,160,440 0.8954 0.830 0.802 0.830 0.820 0.858 1,390,100 0.8348 -1.11%
2019-08-07 0 0.900 0.880 0.900 0.880 0.930 1,336,000 1,207,540 0.9038 0.839 0.820 0.839 0.820 0.867 1,433,004 0.8427 0.00%
2019-08-06 0 0.900 0.880 0.910 0.890 0.930 902,000 816,780 0.9055 0.839 0.820 0.848 0.830 0.867 967,492 0.8442 2.27%
2019-08-05 0 0.880 0.850 0.890 0.880 0.930 1,378,000 1,248,840 0.9063 0.820 0.792 0.830 0.820 0.867 1,478,053 0.8449 -5.38%
2019-08-02 0 0.930 0.920 0.930 0.920 0.960 1,164,000 1,089,000 0.9356 0.867 0.858 0.867 0.858 0.895 1,248,515 0.8722 -1.06%
2019-08-01 0 0.940 0.920 0.970 0.920 0.980 1,268,000 1,213,180 0.9568 0.876 0.858 0.904 0.858 0.914 1,360,067 0.8920 -4.08%
2019-07-31 0 0.980 0.940 0.980 0.960 0.990 984,000 956,480 0.9720 0.914 0.876 0.914 0.895 0.923 1,055,446 0.9062 2.08%
2019-07-30 0 0.960 0.930 1.000 0.940 1.000 1,376,000 1,337,900 0.9723 0.895 0.867 0.932 0.876 0.932 1,475,908 0.9065 -2.04%
2019-07-29 0 0.980 0.950 1.010 0.960 1.010 1,302,000 1,283,060 0.9855 0.914 0.886 0.942 0.895 0.942 1,396,535 0.9187 -3.92%
2019-07-26 0 1.020 0.970 1.030 0.960 1.040 1,874,000 1,851,760 0.9881 0.951 0.904 0.960 0.895 0.970 2,010,067 0.9212 5.15%
2019-07-25 0 0.970 0.940 0.970 0.940 1.010 1,476,000 1,445,400 0.9793 0.904 0.876 0.904 0.876 0.942 1,583,169 0.9130 -2.02%
2019-07-24 0 0.990 0.990 1.000 0.990 1.030 1,244,000 1,245,460 1.0012 0.923 0.923 0.932 0.923 0.960 1,334,324 0.9334 -3.88%
2019-07-23 0 1.030 1.010 1.040 1.020 1.060 778,000 806,580 1.0367 0.960 0.942 0.970 0.951 0.988 834,489 0.9666 0.00%
2019-07-22 0 1.030 1.020 1.050 1.020 1.090 1,372,000 1,441,100 1.0504 0.960 0.951 0.979 0.951 1.016 1,471,618 0.9793 -5.50%
2019-07-19 0 1.090 1.080 1.090 1.070 1.100 1,142,000 1,238,940 1.0849 1.016 1.007 1.016 0.998 1.026 1,224,918 1.0114 -0.91%
2019-07-18 0 1.100 1.080 1.100 1.050 1.120 1,200,000 1,291,900 1.0766 1.026 1.007 1.026 0.979 1.044 1,287,129 1.0037 -0.90%
2019-07-17 0 1.110 1.060 1.110 1.050 1.130 1,156,000 1,256,460 1.0869 1.035 0.988 1.035 0.979 1.054 1,239,934 1.0133 0.91%
2019-07-16 0 1.100 1.050 1.110 1.050 1.100 1,076,000 1,150,060 1.0688 1.026 0.979 1.035 0.979 1.026 1,154,126 0.9965 3.77%
2019-07-15 0 1.060 1.050 1.070 1.030 1.150 1,132,000 1,200,920 1.0609 0.988 0.979 0.998 0.960 1.072 1,214,192 0.9891 0.95%
2019-07-12 0 1.050 1.030 1.050 1.050 1.100 838,000 891,420 1.0637 0.979 0.960 0.979 0.979 1.026 898,845 0.9917 -5.41%
2019-07-11 0 1.110 1.100 1.120 1.090 1.120 1,126,000 1,245,940 1.1065 1.035 1.026 1.044 1.016 1.044 1,207,756 1.0316 1.83%
2019-07-10 0 1.090 1.080 1.110 1.090 1.130 1,306,000 1,450,780 1.1109 1.016 1.007 1.035 1.016 1.054 1,400,826 1.0357 -3.54%
2019-07-09 0 1.130 1.120 1.140 1.120 1.140 1,024,000 1,161,320 1.1341 1.054 1.044 1.063 1.044 1.063 1,098,350 1.0573 -0.88%
2019-07-08 0 1.140 1.130 1.150 1.130 1.160 1,322,000 1,508,120 1.1408 1.063 1.054 1.072 1.054 1.081 1,417,987 1.0636 -1.72%
2019-07-05 0 1.160 1.130 1.160 1.140 1.160 1,022,000 1,175,700 1.1504 1.081 1.054 1.081 1.063 1.081 1,096,205 1.0725 2.65%
2019-07-04 0 1.130 1.110 1.140 1.120 1.190 2,714,000 3,095,540 1.1406 1.054 1.035 1.063 1.044 1.109 2,911,057 1.0634 -1.74%
2019-07-03 0 1.150 1.140 1.160 1.150 1.170 1,218,000 1,408,920 1.1567 1.072 1.063 1.081 1.072 1.091 1,306,436 1.0784 -2.54%
2019-07-02 0 1.180 1.150 1.180 1.160 1.220 1,122,000 1,315,740 1.1727 1.100 1.072 1.100 1.081 1.137 1,203,466 1.0933 -0.84%
2019-06-28 0 1.190 1.110 1.190 1.110 1.200 1,310,000 1,487,400 1.1354 1.109 1.035 1.109 1.035 1.119 1,405,116 1.0586 2.59%
2019-06-27 0 1.160 1.150 1.170 1.140 1.200 1,152,000 1,356,760 1.1777 1.081 1.072 1.091 1.063 1.119 1,235,644 1.0980 -3.33%
2019-06-26 0 1.200 1.190 1.200 1.160 1.250 1,220,000 1,491,600 1.2226 1.119 1.109 1.119 1.081 1.165 1,308,581 1.1399 -3.23%
2019-06-25 0 1.240 1.220 1.240 1.240 1.290 1,114,000 1,403,680 1.2600 1.156 1.137 1.156 1.156 1.203 1,194,885 1.1747 -2.36%
2019-06-24 0 1.270 1.230 1.280 1.250 1.290 920,000 1,167,000 1.2685 1.184 1.147 1.193 1.165 1.203 986,799 1.1826 3.25%
2019-06-21 0 1.230 1.210 1.240 1.200 1.270 958,000 1,180,520 1.2323 1.147 1.128 1.156 1.119 1.184 1,027,558 1.1489 -3.15%
2019-06-20 0 1.270 1.260 1.280 1.200 1.270 750,000 938,320 1.2511 1.184 1.175 1.193 1.119 1.184 804,456 1.1664 1.60%
2019-06-19 0 1.250 1.220 1.250 1.240 1.290 792,000 1,002,520 1.2658 1.165 1.137 1.165 1.156 1.203 849,505 1.1801 -3.10%
2019-06-18 0 1.290 1.270 1.300 1.240 1.310 878,000 1,117,840 1.2732 1.203 1.184 1.212 1.156 1.221 941,750 1.1870 2.38%
2019-06-17 0 1.260 1.240 1.270 1.260 1.290 766,000 974,800 1.2726 1.175 1.156 1.184 1.175 1.203 821,617 1.1864 -3.08%
2019-06-14 0 1.300 1.270 1.300 1.250 1.310 834,000 1,069,720 1.2826 1.212 1.184 1.212 1.165 1.221 894,555 1.1958 0.78%
2019-06-13 0 1.290 1.250 1.300 1.280 1.300 788,000 1,015,760 1.2890 1.203 1.165 1.212 1.193 1.212 845,215 1.2018 -0.77%
2019-06-12 0 1.300 1.280 1.300 1.280 1.320 766,000 996,040 1.3003 1.212 1.193 1.212 1.193 1.231 821,617 1.2123 -0.76%
2019-06-11 0 1.310 1.270 1.320 1.260 1.320 878,000 1,139,660 1.2980 1.221 1.184 1.231 1.175 1.231 941,750 1.2102 0.77%
2019-06-10 0 1.300 1.260 1.310 1.240 1.330 926,000 1,175,480 1.2694 1.212 1.175 1.221 1.156 1.240 993,235 1.1835 2.36%
2019-06-06 0 1.270 1.220 1.270 1.200 1.310 1,006,000 1,269,960 1.2624 1.184 1.137 1.184 1.119 1.221 1,079,043 1.1769 -2.31%
2019-06-05 0 1.300 1.290 1.300 1.290 1.350 1,078,000 1,412,560 1.3104 1.212 1.203 1.212 1.203 1.259 1,156,271 1.2217 -0.76%
2019-06-04 0 1.310 1.290 1.320 1.300 1.370 1,084,000 1,427,140 1.3165 1.221 1.203 1.231 1.212 1.277 1,162,707 1.2274 0.77%
2019-06-03 0 1.300 1.280 1.320 1.270 1.310 698,000 903,860 1.2949 1.212 1.193 1.231 1.184 1.221 748,680 1.2073 0.78%
2019-05-31 0 1.290 1.270 1.320 1.270 1.320 644,000 833,960 1.2950 1.203 1.184 1.231 1.184 1.231 690,759 1.2073 0.00%
2019-05-30 0 1.290 1.270 1.300 1.270 1.310 698,000 897,600 1.2860 1.203 1.184 1.212 1.184 1.221 748,680 1.1989 -0.77%
2019-05-29 0 1.300 1.280 1.300 1.270 1.330 776,000 1,011,840 1.3039 1.212 1.193 1.212 1.184 1.240 832,344 1.2157 0.78%
2019-05-28 0 1.290 1.280 1.300 1.280 1.380 1,154,000 1,512,060 1.3103 1.203 1.193 1.212 1.193 1.287 1,237,789 1.2216 -7.86%
2019-05-27 0 1.400 1.280 1.450 1.300 1.490 1,082,000 1,445,780 1.3362 1.305 1.193 1.352 1.212 1.389 1,160,561 1.2458 7.69%
2019-05-24 0 1.300 1.270 1.300 1.280 1.330 692,000 899,720 1.3002 1.212 1.184 1.212 1.193 1.240 742,244 1.2122 -0.76%
2019-05-23 0 1.310 1.280 1.320 1.280 1.330 724,000 952,140 1.3151 1.221 1.193 1.231 1.193 1.240 776,568 1.2261 0.00%
2019-05-22 0 1.310 1.300 1.320 1.300 1.370 736,000 982,520 1.3349 1.221 1.212 1.231 1.212 1.277 789,439 1.2446 -0.76%
2019-05-21 0 1.320 1.310 1.340 1.290 1.350 1,374,000 1,830,060 1.3319 1.231 1.221 1.249 1.203 1.259 1,473,763 1.2418 -2.22%
2019-05-20 0 1.350 1.310 1.320 1.320 1.450 1,296,000 1,762,040 1.3596 1.259 1.221 1.231 1.231 1.352 1,390,100 1.2676 -6.90%
2019-05-17 0 1.450 1.300 1.450 1.190 1.500 766,000 1,049,160 1.3697 1.352 1.212 1.352 1.109 1.398 821,617 1.2769 18.85%
2019-05-16 0 1.220 1.220 1.290 1.220 1.350 40,000 53,740 1.3435 1.137 1.137 1.203 1.137 1.259 42,904 1.2526 -7.58%
2019-05-15 0 1.320 1.210 1.320 - - 2,100,000 2,835,000 1.3500 1.231 1.128 1.231 - - 2,252,476 1.2586 0.00%
2019-05-14 0 1.320 1.300 1.330 1.300 1.330 888,000 1,174,440 1.3226 1.231 1.212 1.240 1.212 1.240 952,476 1.2330 1.54%
2019-05-10 0 1.300 1.300 1.350 1.300 1.430 1,044,000 1,456,400 1.3950 1.212 1.212 1.259 1.212 1.333 1,119,802 1.3006 -9.72%
2019-05-09 0 1.440 1.420 1.450 1.420 1.490 738,000 1,068,180 1.4474 1.343 1.324 1.352 1.324 1.389 791,584 1.3494 -2.70%
2019-05-08 0 1.480 1.430 1.490 1.390 1.500 656,000 969,000 1.4771 1.380 1.333 1.389 1.296 1.398 703,631 1.3771 -3.27%
2019-05-07 0 1.530 1.510 1.530 1.200 1.580 1,178,000 1,643,780 1.3954 1.426 1.408 1.426 1.119 1.473 1,263,532 1.3009 27.50%
2019-05-06 0 1.200 1.150 1.200 1.120 1.200 1,068,000 1,238,500 1.1596 1.119 1.072 1.119 1.044 1.119 1,145,545 1.0811 3.45%
2019-05-03 0 1.160 1.130 1.160 1.070 1.160 1,160,000 1,302,300 1.1227 1.081 1.054 1.081 0.998 1.081 1,244,225 1.0467 8.41%
2019-05-02 0 1.070 1.070 1.080 1.040 1.140 1,304,000 1,419,040 1.0882 0.998 0.998 1.007 0.970 1.063 1,398,680 1.0146 -2.73%
2019-04-30 0 1.100 1.080 1.110 1.050 1.220 686,000 754,980 1.1006 1.026 1.007 1.035 0.979 1.137 735,809 1.0261 5.77%
2019-04-29 0 1.040 1.050 1.190 0.980 1.230 386,000 428,200 1.1093 0.970 0.979 1.109 0.914 1.147 414,027 1.0342 0.97%
2019-04-26 0 1.030 1.020 1.030 1.030 1.100 72,000 76,800 1.0667 0.960 0.951 0.960 0.960 1.026 77,228 0.9945 -6.36%
2019-04-25 0 1.100 1.080 1.100 1.100 1.130 42,000 46,320 1.1029 1.026 1.007 1.026 1.026 1.054 45,050 1.0282 0.00%
2019-04-24 0 1.100 1.100 1.140 1.050 1.180 140,000 157,820 1.1273 1.026 1.026 1.063 0.979 1.100 150,165 1.0510 -4.35%
2019-04-23 0 1.150 1.140 1.170 1.120 1.180 96,000 111,720 1.1638 1.072 1.063 1.091 1.044 1.100 102,970 1.0850 -2.54%
2019-04-18 0 1.180 1.180 1.220 1.180 1.250 62,000 76,660 1.2365 1.100 1.100 1.137 1.100 1.165 66,502 1.1528 2.61%
2019-04-17 0 1.150 1.250 1.260 1.140 1.240 496,000 589,100 1.1877 1.072 1.165 1.175 1.063 1.156 532,013 1.1073 -9.45%
2019-04-16 0 1.270 1.170 1.270 1.180 1.280 206,000 253,240 1.2293 1.184 1.091 1.184 1.100 1.193 220,957 1.1461 4.10%
2019-04-15 0 1.220 1.210 1.280 1.220 1.230 30,000 36,740 1.2247 1.137 1.128 1.193 1.137 1.147 32,178 1.1418 -2.40%
2019-04-12 0 1.250 1.220 1.250 - - 1,100,000 1,375,000 1.2500 1.165 1.137 1.165 - - 1,179,868 1.1654 0.00%
2019-04-11 0 1.250 1.230 1.300 - - 0 0 - 1.165 1.147 1.212 - - 0 - 0.00%
2019-04-10 0 1.250 1.220 1.250 - - 0 0 - 1.165 1.137 1.165 - - 0 - 0.00%
2019-04-09 0 1.250 1.230 1.270 1.230 1.280 78,000 97,120 1.2451 1.165 1.147 1.184 1.147 1.193 83,663 1.1608 -3.10%
2019-04-08 0 1.290 1.250 1.290 1.250 1.290 122,000 154,820 1.2690 1.203 1.165 1.203 1.165 1.203 130,858 1.1831 -5.15%
2019-04-04 0 1.360 1.280 1.360 1.280 1.360 52,000 67,300 1.2942 1.268 1.193 1.268 1.193 1.268 55,776 1.2066 5.43%
2019-04-03 0 1.290 1.250 1.340 1.250 1.290 28,000 35,240 1.2586 1.203 1.165 1.249 1.165 1.203 30,033 1.1734 0.78%
2019-04-02 0 1.280 1.270 1.340 1.230 1.390 90,000 115,240 1.2804 1.193 1.184 1.249 1.147 1.296 96,535 1.1938 -4.48%
2019-04-01 0 1.340 1.270 1.340 1.350 1.350 2,000 2,700 1.3500 1.249 1.184 1.249 1.259 1.259 2,145 1.2586 2.29%
2019-03-29 0 1.310 1.320 1.370 - - 4,000 5,460 1.3650 1.221 1.231 1.277 - - 4,290 1.2726 2.34%
2019-03-28 0 1.280 1.270 1.360 - - 0 0 - 1.193 1.184 1.268 - - 0 - 0.00%
2019-03-27 0 1.280 1.280 1.360 1.280 1.280 10,000 12,800 1.2800 1.193 1.193 1.268 1.193 1.193 10,726 1.1934 0.79%
2019-03-26 0 1.270 1.270 1.340 1.270 1.270 4,000 5,080 1.2700 1.184 1.184 1.249 1.184 1.184 4,290 1.1840 -5.93%
2019-03-25 0 1.350 1.270 1.350 - - 0 0 - 1.259 1.184 1.259 - - 0 - -1.46%
2019-03-22 0 1.370 1.270 1.370 - - 0 0 - 1.277 1.184 1.277 - - 0 - -1.44%
2019-03-21 0 1.390 1.300 1.390 1.390 1.390 8,000 11,120 1.3900 1.296 1.212 1.296 1.296 1.296 8,581 1.2959 0.00%
2019-03-20 0 1.390 1.300 1.390 - - 0 0 - 1.296 1.212 1.296 - - 0 - 0.00%
2019-03-19 0 1.390 1.300 1.390 1.390 1.390 8,000 11,120 1.3900 1.296 1.212 1.296 1.296 1.296 8,581 1.2959 0.00%
2019-03-18 0 1.390 1.280 1.390 1.300 1.430 76,000 102,960 1.3547 1.296 1.193 1.296 1.212 1.333 81,518 1.2630 9.45%
2019-03-15 0 1.270 1.060 1.300 - - 0 0 - 1.184 0.988 1.212 - - 0 - 0.00%
2019-03-14 0 1.270 1.230 1.270 1.270 1.270 36,000 45,720 1.2700 1.184 1.147 1.184 1.184 1.184 38,614 1.1840 -2.31%
2019-03-13 0 1.300 1.270 1.300 - - 30,000 39,000 1.3000 1.212 1.184 1.212 - - 32,178 1.2120 0.00%
2019-03-12 0 1.300 1.300 1.340 1.300 1.340 346,000 463,560 1.3398 1.212 1.212 1.249 1.212 1.249 371,122 1.2491 -2.99%
2019-03-11 0 1.340 1.290 1.340 1.300 1.340 120,000 157,560 1.3130 1.249 1.203 1.249 1.212 1.249 128,713 1.2241 -0.74%
2019-03-08 0 1.350 1.310 1.360 1.300 1.380 198,000 264,900 1.3379 1.259 1.221 1.268 1.212 1.287 212,376 1.2473 -3.57%
2019-03-07 0 1.400 1.310 1.430 - - 0 0 - 1.305 1.221 1.333 - - 0 - 0.00%
2019-03-06 0 1.400 1.350 1.450 1.400 1.400 2,000 2,800 1.4000 1.305 1.259 1.352 1.305 1.305 2,145 1.3052 -2.78%
2019-03-05 0 1.440 1.350 1.440 1.300 1.440 96,000 129,980 1.3540 1.343 1.259 1.343 1.212 1.343 102,970 1.2623 -0.69%
2019-03-04 0 1.450 1.300 1.450 - - 0 0 - 1.352 1.212 1.352 - - 0 - -2.68%
2019-03-01 0 1.490 1.300 1.490 - - 0 0 - 1.389 1.212 1.389 - - 0 - 0.00%
2019-02-28 0 1.490 1.400 1.490 1.490 1.500 38,000 56,920 1.4979 1.389 1.305 1.389 1.389 1.398 40,759 1.3965 10.37%
2019-02-27 0 1.350 1.350 1.470 1.350 1.350 10,000 13,500 1.3500 1.259 1.259 1.370 1.259 1.259 10,726 1.2586 -7.53%
2019-02-26 0 1.460 1.350 1.460 - - 0 0 - 1.361 1.259 1.361 - - 0 - -2.01%
2019-02-25 0 1.490 1.350 1.490 1.310 1.500 6,000 8,600 1.4333 1.389 1.259 1.389 1.221 1.398 6,436 1.3363 0.68%
2019-02-22 0 1.480 1.300 1.490 1.480 1.480 2,000 2,960 1.4800 1.380 1.212 1.389 1.380 1.380 2,145 1.3798 -0.67%
2019-02-21 0 1.490 1.320 1.490 1.500 1.500 46,000 69,000 1.5000 1.389 1.231 1.389 1.398 1.398 49,340 1.3985 2.76%
2019-02-20 0 1.450 1.350 1.450 - - 0 0 - 1.352 1.259 1.352 - - 0 - 0.00%
2019-02-19 0 1.450 1.350 1.450 - - 0 0 - 1.352 1.259 1.352 - - 0 - 0.00%
2019-02-18 0 1.450 1.350 1.520 1.450 1.450 24,000 34,800 1.4500 1.352 1.259 1.417 1.352 1.352 25,743 1.3518 -1.36%
2019-02-15 0 1.470 1.470 1.500 1.400 1.520 36,000 53,860 1.4961 1.370 1.370 1.398 1.305 1.417 38,614 1.3948 -1.34%
2019-02-14 0 1.490 1.350 1.490 - - 0 0 - 1.389 1.259 1.389 - - 0 - -0.67%
2019-02-13 0 1.500 1.350 1.500 1.500 1.500 34,000 51,000 1.5000 1.398 1.259 1.398 1.398 1.398 36,469 1.3985 0.67%
2019-02-12 0 1.490 1.350 1.490 - - 0 0 - 1.389 1.259 1.389 - - 0 - -0.67%
2019-02-11 0 1.500 1.360 1.520 1.500 1.500 40,000 60,000 1.5000 1.398 1.268 1.417 1.398 1.398 42,904 1.3985 -3.23%
2019-02-08 0 1.550 1.310 1.550 1.500 1.550 20,000 30,500 1.5250 1.445 1.221 1.445 1.398 1.445 21,452 1.4218 8.39%
2019-02-04 0 1.430 1.270 1.430 - - 0 0 - 1.333 1.184 1.333 - - 0 - 0.00%
2019-02-01 0 1.430 1.320 1.450 - - 0 0 - 1.333 1.231 1.352 - - 0 - 0.00%
2019-01-31 0 1.430 1.340 1.550 1.330 1.450 86,000 119,160 1.3856 1.333 1.249 1.445 1.240 1.352 92,244 1.2918 7.52%
2019-01-30 0 1.330 1.320 1.380 1.260 1.500 346,000 457,760 1.3230 1.240 1.231 1.287 1.175 1.398 371,122 1.2334 -10.74%
2019-01-29 0 1.490 1.400 1.520 - - 0 0 - 1.389 1.305 1.417 - - 0 - 0.00%
2019-01-28 0 1.490 1.310 1.510 - - 0 0 - 1.389 1.221 1.408 - - 0 - 0.00%
2019-01-25 0 1.490 1.300 1.490 1.490 1.490 6,000 8,940 1.4900 1.389 1.212 1.389 1.389 1.389 6,436 1.3891 -0.67%
2019-01-24 0 1.500 1.320 1.500 - - 0 0 - 1.398 1.231 1.398 - - 0 - 0.00%
2019-01-23 0 1.500 1.320 1.500 - - 0 0 - 1.398 1.231 1.398 - - 0 - -0.66%
2019-01-22 0 1.510 1.360 1.510 - - 0 0 - 1.408 1.268 1.408 - - 0 - -1.31%
2019-01-21 0 1.530 1.330 1.530 1.450 1.580 176,000 267,540 1.5201 1.426 1.240 1.426 1.352 1.473 188,779 1.4172 5.52%
2019-01-18 0 1.450 1.450 1.470 1.450 1.450 10,000 14,500 1.4500 1.352 1.352 1.370 1.352 1.352 10,726 1.3518 5.07%
2019-01-17 0 1.380 1.380 1.450 1.380 1.450 262,000 373,460 1.4254 1.287 1.287 1.352 1.287 1.352 281,023 1.3289 -3.50%
2019-01-16 0 1.430 1.410 1.440 - - 0 0 - 1.333 1.315 1.343 - - 0 - 0.00%
2019-01-15 0 1.430 1.400 1.450 1.420 1.430 62,000 88,160 1.4219 1.333 1.305 1.352 1.324 1.333 66,502 1.3257 2.14%
2019-01-14 0 1.400 1.340 1.400 - - 0 0 - 1.305 1.249 1.305 - - 0 - 0.00%
2019-01-11 0 1.400 1.400 1.430 1.370 1.370 22,000 30,140 1.3700 1.305 1.305 1.333 1.277 1.277 23,597 1.2773 3.70%
2019-01-10 0 1.350 1.320 1.350 1.350 1.350 10,000 13,500 1.3500 1.259 1.231 1.259 1.259 1.259 10,726 1.2586 0.00%
2019-01-09 0 1.350 1.350 1.430 - - 0 0 - 1.259 1.259 1.333 - - 0 - 0.00%
2019-01-08 0 1.350 1.310 1.430 1.330 1.370 22,000 29,540 1.3427 1.259 1.221 1.333 1.240 1.277 23,597 1.2518 -3.57%
2019-01-07 0 1.400 1.330 1.430 1.400 1.400 4,686,000 6,700,380 1.4299 1.305 1.240 1.333 1.305 1.305 5,026,239 1.3331 -2.10%
2019-01-04 0 1.430 1.330 1.430 - - 0 0 - 1.333 1.240 1.333 - - 0 - -3.38%
2019-01-03 0 1.480 1.310 1.500 - - 0 0 - 1.380 1.221 1.398 - - 0 - 0.00%
2019-01-02 0 1.480 1.310 1.480 1.500 1.500 476,000 714,000 1.5000 1.380 1.221 1.380 1.398 1.398 510,561 1.3985 -1.33%
2018-12-31 0 1.500 1.480 1.510 1.440 1.500 46,000 67,140 1.4596 1.398 1.380 1.408 1.343 1.398 49,340 1.3608 3.45%
2018-12-28 0 1.450 1.450 1.480 1.330 1.450 936,000 1,329,000 1.4199 1.352 1.352 1.380 1.240 1.352 1,003,961 1.3238 10.69%
2018-12-27 0 1.310 1.310 1.440 1.310 1.310 2,000 2,620 1.3100 1.221 1.221 1.343 1.221 1.221 2,145 1.2213 -7.75%
2018-12-24 0 1.420 1.310 1.420 - - 0 0 - 1.324 1.221 1.324 - - 0 - 0.00%
2018-12-21 0 1.420 1.320 1.450 - - 0 0 - 1.324 1.231 1.352 - - 0 - 0.00%
2018-12-20 0 1.420 1.320 1.450 - - 0 0 - 1.324 1.231 1.352 - - 0 - 0.00%
2018-12-19 0 1.420 1.420 1.450 1.330 1.330 4,000 5,320 1.3300 1.324 1.324 1.352 1.240 1.240 4,290 1.2400 2.90%
2018-12-18 0 1.380 1.320 1.500 - - 0 0 - 1.287 1.231 1.398 - - 0 - 0.00%
2018-12-17 0 1.380 1.380 1.450 1.380 1.380 34,000 46,920 1.3800 1.287 1.287 1.352 1.287 1.287 36,469 1.2866 -2.13%
2018-12-14 0 1.410 1.390 1.460 - - 0 0 - 1.315 1.296 1.361 - - 0 - 0.00%
2018-12-13 0 1.410 1.250 1.510 - - 0 0 - 1.315 1.165 1.408 - - 0 - 0.00%
2018-12-12 0 1.410 1.320 1.410 - - 0 0 - 1.315 1.231 1.315 - - 0 - -0.70%
2018-12-11 0 1.420 1.420 1.430 1.310 1.420 60,000 82,000 1.3667 1.324 1.324 1.333 1.221 1.324 64,356 1.2742 0.00%
2018-12-10 0 1.420 1.330 1.420 - - 0 0 - 1.324 1.240 1.324 - - 0 - 0.00%
2018-12-07 0 1.420 1.340 1.420 - - 0 0 - 1.324 1.249 1.324 - - 0 - -0.70%
2018-12-06 0 1.430 1.430 1.440 1.410 1.430 80,000 113,020 1.4128 1.333 1.333 1.343 1.315 1.333 85,809 1.3171 0.00%
2018-12-05 0 1.430 1.400 1.430 1.340 1.430 132,000 183,340 1.3889 1.333 1.305 1.333 1.249 1.333 141,584 1.2949 0.70%
2018-12-04 0 1.420 1.370 1.430 1.350 1.420 6,000 8,380 1.3967 1.324 1.277 1.333 1.259 1.324 6,436 1.3021 -2.07%
2018-12-03 0 1.450 1.380 1.450 - - 0 0 - 1.352 1.287 1.352 - - 0 - 0.00%
2018-11-30 0 1.450 1.450 1.490 1.390 1.450 18,000 25,380 1.4100 1.352 1.352 1.389 1.296 1.352 19,307 1.3146 0.00%
2018-11-29 0 1.450 1.370 1.480 1.360 1.450 118,000 168,980 1.4320 1.352 1.277 1.380 1.268 1.352 126,568 1.3351 2.11%
2018-11-28 0 1.420 1.420 1.430 1.200 1.440 460,000 606,120 1.3177 1.324 1.324 1.333 1.119 1.343 493,400 1.2285 -2.07%
2018-11-27 0 1.450 1.450 1.480 1.300 1.450 70,000 96,540 1.3791 1.352 1.352 1.380 1.212 1.352 75,083 1.2858 0.00%
2018-11-26 0 1.450 1.450 1.490 1.400 1.430 114,000 160,740 1.4100 1.352 1.352 1.389 1.305 1.333 122,277 1.3146 -5.23%
2018-11-23 0 1.530 1.430 1.530 1.550 1.550 4,000 6,200 1.5500 1.426 1.333 1.426 1.445 1.445 4,290 1.4451 -1.29%
2018-11-22 0 1.550 1.520 1.550 1.500 1.600 296,000 457,060 1.5441 1.445 1.417 1.445 1.398 1.492 317,492 1.4396 4.03%
2018-11-21 0 1.490 1.450 1.490 1.400 1.500 196,000 283,860 1.4483 1.389 1.352 1.389 1.305 1.398 210,231 1.3502 2.76%
2018-11-20 0 1.450 1.450 1.470 1.410 1.410 2,000 2,820 1.4100 1.352 1.352 1.370 1.315 1.315 2,145 1.3146 0.00%
2018-11-19 0 1.450 1.450 1.480 1.410 1.420 4,000 5,660 1.4150 1.352 1.352 1.380 1.315 1.324 4,290 1.3192 3.57%
2018-11-16 0 1.400 1.400 1.470 1.400 1.400 4,000 5,600 1.4000 1.305 1.305 1.370 1.305 1.305 4,290 1.3052 0.00%
2018-11-15 0 1.400 1.400 1.430 1.400 1.400 6,000 8,400 1.4000 1.305 1.305 1.333 1.305 1.305 6,436 1.3052 -5.41%
2018-11-14 0 1.480 1.320 1.480 1.400 1.480 48,000 69,060 1.4388 1.380 1.231 1.380 1.305 1.380 51,485 1.3414 -1.33%
2018-11-13 0 1.500 1.430 1.500 1.500 1.500 54,000 81,200 1.5037 1.398 1.333 1.398 1.398 1.398 57,921 1.4019 -1.32%
2018-11-12 0 1.520 1.500 1.520 1.510 1.550 110,000 167,360 1.5215 1.417 1.398 1.417 1.408 1.445 117,987 1.4185 -1.94%
2018-11-09 0 1.550 1.450 1.530 1.450 1.550 28,000 41,660 1.4879 1.445 1.352 1.426 1.352 1.445 30,033 1.3871 4.73%
2018-11-08 0 1.480 1.480 1.510 1.470 1.500 162,000 238,800 1.4741 1.380 1.380 1.408 1.370 1.398 173,762 1.3743 0.00%
2018-11-07 0 1.480 1.480 1.500 1.480 1.510 72,000 107,300 1.4903 1.380 1.380 1.398 1.380 1.408 77,228 1.3894 0.00%
2018-11-06 0 1.480 1.410 1.480 1.470 1.480 42,000 62,120 1.4790 1.380 1.315 1.380 1.370 1.380 45,050 1.3789 0.00%
2018-11-05 0 1.480 1.480 1.500 1.410 1.490 46,000 67,420 1.4657 1.380 1.380 1.398 1.315 1.389 49,340 1.3664 0.00%
2018-11-02 0 1.480 1.430 1.480 1.470 1.480 26,000 38,240 1.4708 1.380 1.333 1.380 1.370 1.380 27,888 1.3712 0.68%
2018-11-01 0 1.470 1.420 1.470 1.410 1.470 42,000 59,980 1.4281 1.370 1.324 1.370 1.315 1.370 45,050 1.3314 0.00%
2018-10-31 0 1.470 1.420 1.490 1.360 1.490 14,000 20,100 1.4357 1.370 1.324 1.389 1.268 1.389 15,017 1.3385 0.00%
2018-10-30 0 1.470 1.400 1.460 1.490 1.490 26,000 38,740 1.4900 1.370 1.305 1.361 1.389 1.389 27,888 1.3891 -2.00%
2018-10-29 0 1.500 1.450 1.500 1.500 1.510 128,000 192,080 1.5006 1.398 1.352 1.398 1.398 1.408 137,294 1.3990 0.00%
2018-10-26 0 1.500 1.410 1.510 1.400 1.500 116,000 169,740 1.4633 1.398 1.315 1.408 1.305 1.398 124,422 1.3642 7.14%
2018-10-25 0 1.400 1.400 1.430 1.330 1.400 74,000 101,400 1.3703 1.305 1.305 1.333 1.240 1.305 79,373 1.2775 0.00%
2018-10-24 0 1.400 1.380 1.420 1.210 1.440 1,210,000 1,578,460 1.3045 1.305 1.287 1.324 1.128 1.343 1,297,855 1.2162 2.94%
2018-10-23 0 1.360 1.290 1.360 1.240 1.500 2,548,000 3,694,960 1.4501 1.268 1.203 1.268 1.156 1.398 2,733,004 1.3520 -9.33%
2018-10-22 0 1.500 1.500 1.520 1.500 1.520 1,810,000 2,718,560 1.5020 1.398 1.398 1.417 1.398 1.417 1,941,420 1.4003 -0.66%
2018-10-19 0 1.510 1.500 1.520 1.500 1.520 668,000 1,004,180 1.5033 1.408 1.398 1.417 1.398 1.417 716,502 1.4015 -1.31%
2018-10-18 0 1.530 1.520 1.530 1.500 1.560 912,000 1,394,640 1.5292 1.426 1.417 1.426 1.398 1.454 978,218 1.4257 2.00%
2018-10-16 0 1.500 1.500 1.510 1.500 1.520 544,000 818,220 1.5041 1.398 1.398 1.408 1.398 1.417 583,499 1.4023 -1.32%
2018-10-15 0 1.520 1.510 1.530 1.500 1.550 3,018,000 4,577,140 1.5166 1.417 1.408 1.426 1.398 1.445 3,237,130 1.4140 1.33%
2018-10-12 0 1.500 1.500 1.510 1.500 1.660 10,740,000 16,481,660 1.5346 1.398 1.398 1.408 1.398 1.548 11,519,806 1.4307 -3.85%
2018-10-11 0 1.560 1.570 1.590 1.490 1.700 25,306,000 38,453,180 1.5195 1.454 1.464 1.482 1.389 1.585 27,143,409 1.4167

Webb-site Database - Powered By Linux Group

Back to top