TIL Enviro Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01790  2018-11-29    
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
2026-02-04 0 0.520 - 0.560 - - 0 0 - 0.520 - 0.560 - - 0 - 0.00%
2026-02-03 0 0.520 - 0.560 - - 0 0 - 0.520 - 0.560 - - 0 - 0.00%
2026-02-02 0 0.520 0.400 0.560 - - 0 0 - 0.520 0.400 0.560 - - 0 - 0.00%
2026-01-30 0 0.520 0.390 0.560 0.520 0.520 255,000 132,600 0.5200 0.520 0.390 0.560 0.520 0.520 255,000 0.5200 0.00%
2026-01-29 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
2026-01-28 0 0.520 - 0.520 0.520 0.520 250,000 130,000 0.5200 0.520 - 0.520 0.520 0.520 250,000 0.5200 0.00%
2026-01-27 0 0.520 0.420 0.520 - - 0 0 - 0.520 0.420 0.520 - - 0 - -7.14%
2026-01-26 0 0.560 0.410 0.560 - - 0 0 - 0.560 0.410 0.560 - - 0 - 0.00%
2026-01-23 0 0.560 0.415 0.560 - - 0 0 - 0.560 0.415 0.560 - - 0 - 0.00%
2026-01-22 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2026-01-21 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2026-01-20 0 0.560 0.415 0.560 - - 0 0 - 0.560 0.415 0.560 - - 0 - 0.00%
2026-01-19 0 0.560 0.415 0.560 - - 0 0 - 0.560 0.415 0.560 - - 0 - 0.00%
2026-01-16 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2026-01-15 0 0.560 0.410 0.560 - - 0 0 - 0.560 0.410 0.560 - - 0 - 0.00%
2026-01-14 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - -1.75%
2026-01-13 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
2026-01-09 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
2026-01-08 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
2026-01-07 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
2026-01-06 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
2026-01-05 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
2025-12-31 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
2025-12-30 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
2025-12-29 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
2025-12-24 0 0.570 0.395 0.570 - - 0 0 - 0.570 0.395 0.570 - - 0 - 0.00%
2025-12-23 0 0.570 0.390 0.570 - - 0 0 - 0.570 0.390 0.570 - - 0 - 0.00%
2025-12-22 0 0.570 0.410 0.570 - - 0 0 - 0.570 0.410 0.570 - - 0 - 0.00%
2025-12-19 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
2025-12-18 0 0.570 0.415 0.570 - - 0 0 - 0.570 0.415 0.570 - - 0 - 0.00%
2025-12-17 0 0.570 0.420 0.570 - - 0 0 - 0.570 0.420 0.570 - - 0 - 0.00%
2025-12-16 0 0.570 0.415 0.570 0.570 0.570 5,805,000 4,004,850 0.6899 0.570 0.415 0.570 0.570 0.570 5,805,000 0.6899 0.00%
2025-12-15 0 0.570 0.420 0.570 - - 0 0 - 0.570 0.420 0.570 - - 0 - 0.00%
2025-12-12 0 0.570 0.405 0.570 - - 0 0 - 0.570 0.405 0.570 - - 0 - 0.00%
2025-12-11 0 0.570 0.455 0.570 0.415 0.570 265,000 145,850 0.5504 0.570 0.455 0.570 0.415 0.570 265,000 0.5504 52.00%
2025-12-10 0 0.375 0.375 0.450 - - 0 0 - 0.375 0.375 0.450 - - 0 - 1.35%
2025-12-09 0 0.370 0.365 - - - 0 0 - 0.370 0.365 - - - 0 - 0.00%
2025-12-08 0 0.370 0.370 - - - 0 0 - 0.370 0.370 - - - 0 - 0.00%
2025-12-05 0 0.370 0.365 - - - 0 0 - 0.370 0.365 - - - 0 - 0.00%
2025-12-04 0 0.370 0.370 - - - 0 0 - 0.370 0.370 - - - 0 - 0.00%
2025-12-03 0 0.370 0.370 - - - 0 0 - 0.370 0.370 - - - 0 - 0.00%
2025-12-02 0 0.370 0.365 - - - 0 0 - 0.370 0.365 - - - 0 - 0.00%
2025-12-01 0 0.370 0.370 - - - 0 0 - 0.370 0.370 - - - 0 - 0.00%
2025-11-28 0 0.370 0.365 - - - 0 0 - 0.370 0.365 - - - 0 - 0.00%
2025-11-27 0 0.370 0.370 0.540 0.365 0.370 10,000 3,675 0.3675 0.370 0.370 0.540 0.365 0.370 10,000 0.3675 -7.50%
2025-11-26 0 0.400 0.375 0.540 - - 0 0 - 0.400 0.375 0.540 - - 0 - 0.00%
2025-11-25 0 0.400 0.375 0.540 - - 0 0 - 0.400 0.375 0.540 - - 0 - 0.00%
2025-11-24 0 0.400 0.390 0.550 0.370 0.370 5,000 1,850 0.3700 0.400 0.390 0.550 0.370 0.370 5,000 0.3700 -11.11%
2025-11-21 0 0.450 0.365 0.540 - - 0 0 - 0.450 0.365 0.540 - - 0 - 0.00%
2025-11-20 0 0.450 0.365 0.540 - - 0 0 - 0.450 0.365 0.540 - - 0 - 0.00%
2025-11-19 0 0.450 0.365 0.540 - - 0 0 - 0.450 0.365 0.540 - - 0 - 0.00%
2025-11-18 0 0.450 0.365 0.540 - - 0 0 - 0.450 0.365 0.540 - - 0 - 0.00%
2025-11-17 0 0.450 0.370 0.540 - - 0 0 - 0.450 0.370 0.540 - - 0 - 0.00%
2025-11-14 0 0.450 0.365 0.540 - - 0 0 - 0.450 0.365 0.540 - - 0 - 0.00%
2025-11-13 0 0.450 0.365 0.540 - - 0 0 - 0.450 0.365 0.540 - - 0 - 0.00%
2025-11-12 0 0.450 0.365 0.540 - - 0 0 - 0.450 0.365 0.540 - - 0 - 0.00%
2025-11-11 0 0.450 0.365 0.540 - - 0 0 - 0.450 0.365 0.540 - - 0 - 0.00%
2025-11-10 0 0.450 0.450 0.540 - - 0 0 - 0.450 0.450 0.540 - - 0 - 0.00%
2025-11-07 0 0.450 0.365 0.540 - - 0 0 - 0.450 0.365 0.540 - - 0 - 0.00%
2025-11-06 0 0.450 0.365 0.550 - - 0 0 - 0.450 0.365 0.550 - - 0 - 0.00%
2025-11-05 0 0.450 0.365 0.540 - - 0 0 - 0.450 0.365 0.540 - - 0 - 0.00%
2025-11-04 0 0.450 0.375 0.540 - - 0 0 - 0.450 0.375 0.540 - - 0 - 0.00%
2025-11-03 0 0.450 0.370 0.540 - - 0 0 - 0.450 0.370 0.540 - - 0 - 0.00%
2025-10-31 0 0.450 0.365 0.540 - - 0 0 - 0.450 0.365 0.540 - - 0 - 0.00%
2025-10-30 0 0.450 0.370 0.540 - - 0 0 - 0.450 0.370 0.540 - - 0 - 0.00%
2025-10-28 0 0.450 0.365 0.540 - - 0 0 - 0.450 0.365 0.540 - - 0 - 0.00%
2025-10-27 0 0.450 0.365 0.540 - - 0 0 - 0.450 0.365 0.540 - - 0 - 0.00%
2025-10-24 0 0.450 0.370 0.540 - - 0 0 - 0.450 0.370 0.540 - - 0 - 0.00%
2025-10-23 0 0.450 0.370 0.540 - - 0 0 - 0.450 0.370 0.540 - - 0 - 0.00%
2025-10-22 0 0.450 0.370 0.540 - - 0 0 - 0.450 0.370 0.540 - - 0 - 0.00%
2025-10-21 0 0.450 0.380 0.540 - - 0 0 - 0.450 0.380 0.540 - - 0 - 0.00%
2025-10-20 0 0.450 0.370 0.540 - - 0 0 - 0.450 0.370 0.540 - - 0 - 0.00%
2025-10-17 0 0.450 0.370 0.540 - - 0 0 - 0.450 0.370 0.540 - - 0 - 0.00%
2025-10-16 0 0.450 0.365 0.540 - - 0 0 - 0.450 0.365 0.540 - - 0 - 0.00%
2025-10-15 0 0.450 0.365 0.540 - - 0 0 - 0.450 0.365 0.540 - - 0 - 0.00%
2025-10-14 0 0.450 0.365 0.540 - - 0 0 - 0.450 0.365 0.540 - - 0 - 0.00%
2025-10-13 0 0.450 0.365 0.540 - - 0 0 - 0.450 0.365 0.540 - - 0 - 0.00%
2025-10-10 0 0.450 0.365 0.540 - - 0 0 - 0.450 0.365 0.540 - - 0 - 0.00%
2025-10-09 0 0.450 0.380 0.540 - - 0 0 - 0.450 0.380 0.540 - - 0 - 0.00%
2025-10-08 0 0.450 0.365 0.540 - - 0 0 - 0.450 0.365 0.540 - - 0 - 0.00%
2025-10-06 0 0.450 0.365 0.550 - - 0 0 - 0.450 0.365 0.550 - - 0 - 0.00%
2025-10-03 0 0.450 0.365 0.540 - - 0 0 - 0.450 0.365 0.540 - - 0 - 0.00%
2025-10-02 0 0.450 0.440 0.540 - - 0 0 - 0.450 0.440 0.540 - - 0 - 0.00%
2025-09-30 0 0.450 - 0.540 - - 0 0 - 0.450 - 0.540 - - 0 - 0.00%
2025-09-29 0 0.450 - 0.540 - - 0 0 - 0.450 - 0.540 - - 0 - 0.00%
2025-09-26 0 0.450 0.300 0.540 - - 0 0 - 0.450 0.300 0.540 - - 0 - 0.00%
2025-09-25 0 0.450 0.390 0.540 - - 0 0 - 0.450 0.390 0.540 - - 0 - 0.00%
2025-09-24 0 0.450 - 0.540 - - 0 0 - 0.450 - 0.540 - - 0 - 0.00%
2025-09-23 0 0.450 0.395 0.540 - - 0 0 - 0.450 0.395 0.540 - - 0 - 0.00%
2025-09-22 0 0.450 - 0.540 - - 0 0 - 0.450 - 0.540 - - 0 - 0.00%
2025-09-19 0 0.450 - 0.540 - - 0 0 - 0.450 - 0.540 - - 0 - 0.00%
2025-09-18 0 0.450 - 0.540 - - 0 0 - 0.450 - 0.540 - - 0 - 0.00%
2025-09-17 0 0.450 0.390 0.540 - - 0 0 - 0.450 0.390 0.540 - - 0 - 0.00%
2025-09-16 0 0.450 - 0.550 - - 0 0 - 0.450 - 0.550 - - 0 - 0.00%
2025-09-15 0 0.450 0.360 0.550 - - 0 0 - 0.450 0.360 0.550 - - 0 - 0.00%
2025-09-12 0 0.450 0.360 0.560 - - 0 0 - 0.450 0.360 0.560 - - 0 - 0.00%
2025-09-11 0 0.450 0.360 0.560 - - 0 0 - 0.450 0.360 0.560 - - 0 - 0.00%
2025-09-10 0 0.450 0.360 0.550 - - 0 0 - 0.450 0.360 0.550 - - 0 - 0.00%
2025-09-09 0 0.450 0.390 0.560 - - 0 0 - 0.450 0.390 0.560 - - 0 - 0.00%
2025-09-08 0 0.450 0.360 0.560 - - 0 0 - 0.450 0.360 0.560 - - 0 - 0.00%
2025-09-05 0 0.450 0.360 0.560 - - 0 0 - 0.450 0.360 0.560 - - 0 - 0.00%
2025-09-04 0 0.450 0.360 0.560 - - 0 0 - 0.450 0.360 0.560 - - 0 - 0.00%
2025-09-03 0 0.450 0.385 0.560 - - 0 0 - 0.450 0.385 0.560 - - 0 - 0.00%
2025-09-02 0 0.450 0.360 0.560 - - 0 0 - 0.450 0.360 0.560 - - 0 - 0.00%
2025-09-01 0 0.450 0.395 0.560 - - 0 0 - 0.450 0.395 0.560 - - 0 - 0.00%
2025-08-29 0 0.450 0.360 0.560 - - 0 0 - 0.450 0.360 0.560 - - 0 - 0.00%
2025-08-28 0 0.450 0.360 0.560 - - 0 0 - 0.450 0.360 0.560 - - 0 - 0.00%
2025-08-27 0 0.450 0.360 0.560 - - 0 0 - 0.450 0.360 0.560 - - 0 - 0.00%
2025-08-26 0 0.450 0.360 0.560 - - 0 0 - 0.450 0.360 0.560 - - 0 - 0.00%
2025-08-25 0 0.450 0.360 0.560 - - 0 0 - 0.450 0.360 0.560 - - 0 - 0.00%
2025-08-22 0 0.450 0.390 0.560 - - 0 0 - 0.450 0.390 0.560 - - 0 - 0.00%
2025-08-21 0 0.450 0.360 0.550 - - 0 0 - 0.450 0.360 0.550 - - 0 - 0.00%
2025-08-20 0 0.450 0.360 0.550 - - 0 0 - 0.450 0.360 0.550 - - 0 - 0.00%
2025-08-19 0 0.450 0.360 0.550 - - 0 0 - 0.450 0.360 0.550 - - 0 - 0.00%
2025-08-18 0 0.450 0.360 0.550 - - 0 0 - 0.450 0.360 0.550 - - 0 - 0.00%
2025-08-15 0 0.450 0.360 0.550 - - 0 0 - 0.450 0.360 0.550 - - 0 - 0.00%
2025-08-14 0 0.450 0.360 0.560 - - 0 0 - 0.450 0.360 0.560 - - 0 - 0.00%
2025-08-13 0 0.450 0.360 0.560 - - 0 0 - 0.450 0.360 0.560 - - 0 - 0.00%
2025-08-12 0 0.450 0.385 0.560 - - 0 0 - 0.450 0.385 0.560 - - 0 - 0.00%
2025-08-11 0 0.450 0.360 0.560 - - 0 0 - 0.450 0.360 0.560 - - 0 - 0.00%
2025-08-08 0 0.450 0.360 0.560 - - 0 0 - 0.450 0.360 0.560 - - 0 - 0.00%
2025-08-07 0 0.450 0.360 0.560 - - 0 0 - 0.450 0.360 0.560 - - 0 - 0.00%
2025-08-06 0 0.450 0.360 0.550 - - 0 0 - 0.450 0.360 0.550 - - 0 - 0.00%
2025-08-05 0 0.450 0.400 0.550 - - 0 0 - 0.450 0.400 0.550 - - 0 - 0.00%
2025-08-04 0 0.450 0.360 0.560 - - 0 0 - 0.450 0.360 0.560 - - 0 - 0.00%
2025-08-01 0 0.450 0.360 0.550 - - 0 0 - 0.450 0.360 0.550 - - 0 - 0.00%
2025-07-31 0 0.450 0.360 0.550 - - 0 0 - 0.450 0.360 0.550 - - 0 - 0.00%
2025-07-30 0 0.450 0.385 0.550 - - 0 0 - 0.450 0.385 0.550 - - 0 - 0.00%
2025-07-29 0 0.450 0.410 0.550 - - 0 0 - 0.450 0.410 0.550 - - 0 - 0.00%
2025-07-28 0 0.450 0.380 0.550 - - 0 0 - 0.450 0.380 0.550 - - 0 - 0.00%
2025-07-25 0 0.450 0.370 0.550 - - 0 0 - 0.450 0.370 0.550 - - 0 - 0.00%
2025-07-24 0 0.450 0.360 0.550 - - 0 0 - 0.450 0.360 0.550 - - 0 - 0.00%
2025-07-23 0 0.450 0.360 0.550 - - 0 0 - 0.450 0.360 0.550 - - 0 - 0.00%
2025-07-22 0 0.450 0.360 0.550 - - 0 0 - 0.450 0.360 0.550 - - 0 - 0.00%
2025-07-21 0 0.450 0.370 0.550 - - 0 0 - 0.450 0.370 0.550 - - 0 - 0.00%
2025-07-18 0 0.450 0.360 0.520 - - 0 0 - 0.450 0.360 0.520 - - 0 - 0.00%
2025-07-17 0 0.450 0.425 0.550 - - 0 0 - 0.450 0.425 0.550 - - 0 - 0.00%
2025-07-16 0 0.450 0.450 0.530 - - 0 0 - 0.450 0.450 0.530 - - 0 - 4.65%
2025-07-15 0 0.430 0.430 0.500 - - 0 0 - 0.430 0.430 0.500 - - 0 - 0.00%
2025-07-14 0 0.430 0.400 0.475 0.430 0.450 65,000 28,300 0.4354 0.430 0.400 0.475 0.430 0.450 65,000 0.4354 1.18%
2025-07-11 0 0.425 0.360 0.450 - - 0 0 - 0.425 0.360 0.450 - - 0 - 0.00%
2025-07-10 0 0.425 0.360 0.445 - - 0 0 - 0.425 0.360 0.445 - - 0 - 0.00%
2025-07-09 0 0.425 0.370 0.425 - - 0 0 - 0.425 0.370 0.425 - - 0 - 0.00%
2025-07-08 0 0.425 0.360 0.425 0.360 0.430 90,000 35,550 0.3950 0.425 0.360 0.425 0.360 0.430 90,000 0.3950 8.97%
2025-07-07 0 0.390 0.345 0.455 - - 0 0 - 0.390 0.345 0.455 - - 0 - 0.00%
2025-07-04 0 0.390 0.345 0.470 - - 0 0 - 0.390 0.345 0.470 - - 0 - 0.00%
2025-07-03 0 0.390 0.365 0.435 - - 0 0 - 0.390 0.365 0.435 - - 0 - 0.00%
2025-07-02 0 0.390 0.345 0.435 - - 0 0 - 0.390 0.345 0.435 - - 0 - 0.00%
2025-06-30 0 0.390 0.370 0.455 - - 0 0 - 0.390 0.370 0.455 - - 0 - 0.00%
2025-06-27 0 0.390 0.350 0.455 - - 0 0 - 0.390 0.350 0.455 - - 0 - 0.00%
2025-06-26 0 0.390 0.390 0.465 0.390 0.390 20,000 7,850 0.3925 0.390 0.390 0.465 0.390 0.390 20,000 0.3925 -1.27%
2025-06-25 0 0.395 0.370 0.440 - - 0 0 - 0.395 0.370 0.440 - - 0 - 0.00%
2025-06-24 0 0.395 0.395 0.410 - - 0 0 - 0.395 0.395 0.410 - - 0 - 0.00%
2025-06-23 0 0.395 0.395 0.495 0.395 0.425 220,000 89,200 0.4055 0.395 0.395 0.495 0.395 0.425 220,000 0.4055 -28.18%
2025-06-20 0 0.550 0.400 0.560 - - 0 0 - 0.550 0.400 0.560 - - 0 - 0.00%
2025-06-19 0 0.550 - 0.560 - - 0 0 - 0.550 - 0.560 - - 0 - 0.00%
2025-06-18 0 0.550 - 0.560 - - 0 0 - 0.550 - 0.560 - - 0 - 0.00%
2025-06-17 0 0.550 - 0.560 - - 0 0 - 0.550 - 0.560 - - 0 - 0.00%
2025-06-16 0 0.550 - 0.560 - - 0 0 - 0.550 - 0.560 - - 0 - 0.00%
2025-06-13 0 0.550 - 0.560 - - 0 0 - 0.550 - 0.560 - - 0 - 0.00%
2025-06-12 0 0.550 - 0.560 - - 0 0 - 0.550 - 0.560 - - 0 - 0.00%
2025-06-11 0 0.550 - 0.650 - - 0 0 - 0.550 - 0.650 - - 0 - 0.00%
2025-06-10 0 0.550 - 0.560 - - 0 0 - 0.550 - 0.560 - - 0 - 0.00%
2025-06-09 0 0.550 - 0.560 - - 0 0 - 0.550 - 0.560 - - 0 - 0.00%
2025-06-06 0 0.550 - 0.560 - - 0 0 - 0.550 - 0.560 - - 0 - 0.00%
2025-06-05 0 0.550 - 0.560 - - 0 0 - 0.550 - 0.560 - - 0 - 0.00%
2025-06-04 0 0.550 - 0.560 - - 0 0 - 0.550 - 0.560 - - 0 - 0.00%
2025-06-03 0 0.550 - 0.560 - - 0 0 - 0.550 - 0.560 - - 0 - 0.00%
2025-06-02 0 0.550 0.405 0.560 - - 0 0 - 0.550 0.405 0.560 - - 0 - 0.00%
2025-05-30 0 0.550 - 0.560 - - 0 0 - 0.550 - 0.560 - - 0 - 0.00%
2025-05-29 0 0.550 - 0.560 - - 0 0 - 0.550 - 0.560 - - 0 - 0.00%
2025-05-28 0 0.550 0.425 0.560 0.445 0.550 90,000 44,775 0.4975 0.550 0.425 0.560 0.445 0.550 90,000 0.4975 26.44%
2025-05-27 0 0.435 0.435 0.445 0.405 0.435 145,000 61,125 0.4216 0.435 0.435 0.445 0.405 0.435 145,000 0.4216 -7.45%
2025-05-26 0 0.470 0.400 0.560 - - 0 0 - 0.470 0.400 0.560 - - 0 - 0.00%
2025-05-23 0 0.470 0.400 0.560 - - 0 0 - 0.470 0.400 0.560 - - 0 - 0.00%
2025-05-22 0 0.470 0.400 0.560 - - 0 0 - 0.470 0.400 0.560 - - 0 - 0.00%
2025-05-21 0 0.470 0.400 0.500 - - 0 0 - 0.470 0.400 0.500 - - 0 - 0.00%
2025-05-20 0 0.470 0.400 0.500 - - 0 0 - 0.470 0.400 0.500 - - 0 - 0.00%
2025-05-19 0 0.470 0.400 0.560 - - 0 0 - 0.470 0.400 0.560 - - 0 - 0.00%
2025-05-16 0 0.470 0.400 - - - 0 0 - 0.470 0.400 - - - 0 - 0.00%
2025-05-15 0 0.470 0.400 0.500 - - 0 0 - 0.470 0.400 0.500 - - 0 - 0.00%
2025-05-14 0 0.470 0.435 0.500 - - 0 0 - 0.470 0.435 0.500 - - 0 - 0.00%
2025-05-13 0 0.470 0.430 0.500 - - 0 0 - 0.470 0.430 0.500 - - 0 - 0.00%
2025-05-12 0 0.470 0.440 - - - 0 0 - 0.470 0.440 - - - 0 - 0.00%
2025-05-09 0 0.470 0.470 - - - 0 0 - 0.470 0.470 - - - 0 - 0.00%
2025-05-08 0 0.470 0.410 - - - 0 0 - 0.470 0.410 - - - 0 - 0.00%
2025-05-07 0 0.470 0.400 - - - 0 0 - 0.470 0.400 - - - 0 - 0.00%
2025-05-06 0 0.470 0.400 - - - 0 0 - 0.470 0.400 - - - 0 - 0.00%
2025-05-02 0 0.470 0.400 0.620 - - 0 0 - 0.470 0.400 0.620 - - 0 - 0.00%
2025-04-30 0 0.470 0.415 - - - 0 0 - 0.470 0.415 - - - 0 - 0.00%
2025-04-29 0 0.470 0.400 - - - 0 0 - 0.470 0.400 - - - 0 - 0.00%
2025-04-28 0 0.470 0.400 - - - 0 0 - 0.470 0.400 - - - 0 - 0.00%
2025-04-25 0 0.470 0.400 - - - 0 0 - 0.470 0.400 - - - 0 - 0.00%
2025-04-24 0 0.470 0.420 - - - 0 0 - 0.470 0.420 - - - 0 - 0.00%
2025-04-23 0 0.470 0.400 - - - 0 0 - 0.470 0.400 - - - 0 - 0.00%
2025-04-22 0 0.470 0.405 - - - 0 0 - 0.470 0.405 - - - 0 - 0.00%
2025-04-17 0 0.470 0.405 0.600 - - 0 0 - 0.470 0.405 0.600 - - 0 - 0.00%
2025-04-16 0 0.470 0.405 0.600 - - 0 0 - 0.470 0.405 0.600 - - 0 - 0.00%
2025-04-15 0 0.470 0.405 0.600 - - 0 0 - 0.470 0.405 0.600 - - 0 - 0.00%
2025-04-14 0 0.470 0.400 0.600 - - 0 0 - 0.470 0.400 0.600 - - 0 - 0.00%
2025-04-11 0 0.470 0.400 0.600 - - 0 0 - 0.470 0.400 0.600 - - 0 - 0.00%
2025-04-10 0 0.470 0.400 0.600 0.400 0.470 50,000 21,050 0.4210 0.470 0.400 0.600 0.400 0.470 50,000 0.4210 -1.05%
2025-04-09 0 0.475 0.400 0.475 - - 15,000 6,000 0.4000 0.475 0.400 0.475 - - 15,000 0.4000 -5.00%
2025-04-08 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - -3.85%
2025-04-07 0 0.520 - 0.590 - - 0 0 - 0.520 - 0.590 - - 0 - 0.00%
2025-04-03 0 0.520 - 0.530 - - 0 0 - 0.520 - 0.530 - - 0 - 0.00%
2025-04-02 0 0.520 - 0.590 - - 0 0 - 0.520 - 0.590 - - 0 - 0.00%
2025-04-01 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
2025-03-31 0 0.520 - 0.530 - - 625,000 331,250 0.5300 0.520 - 0.530 - - 625,000 0.5300 0.00%
2025-03-28 0 0.520 0.390 0.530 - - 0 0 - 0.520 0.390 0.530 - - 0 - 0.00%
2025-03-27 0 0.520 0.450 0.530 - - 0 0 - 0.520 0.450 0.530 - - 0 - 0.00%
2025-03-26 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - -1.89%
2025-03-25 0 0.530 0.450 0.600 - - 0 0 - 0.530 0.450 0.600 - - 0 - 0.00%
2025-03-24 0 0.530 0.450 0.560 - - 0 0 - 0.530 0.450 0.560 - - 0 - 0.00%
2025-03-21 0 0.530 - 0.560 - - 0 0 - 0.530 - 0.560 - - 0 - 0.00%
2025-03-20 0 0.530 - 0.560 - - 0 0 - 0.530 - 0.560 - - 0 - 0.00%
2025-03-19 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2025-03-18 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2025-03-17 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2025-03-14 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2025-03-13 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2025-03-12 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2025-03-11 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2025-03-10 0 0.530 - 0.560 - - 0 0 - 0.530 - 0.560 - - 0 - 0.00%
2025-03-07 0 0.530 - 0.560 - - 0 0 - 0.530 - 0.560 - - 0 - 0.00%
2025-03-06 0 0.530 - 0.560 - - 0 0 - 0.530 - 0.560 - - 0 - 0.00%
2025-03-05 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2025-03-04 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2025-03-03 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2025-02-28 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2025-02-27 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2025-02-26 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2025-02-25 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2025-02-24 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2025-02-21 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2025-02-20 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2025-02-19 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2025-02-18 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2025-02-17 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2025-02-14 0 0.530 - 0.560 - - 0 0 - 0.530 - 0.560 - - 0 - 0.00%
2025-02-13 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2025-02-12 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2025-02-11 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2025-02-10 0 0.530 - 0.560 - - 0 0 - 0.530 - 0.560 - - 0 - 0.00%
2025-02-07 0 0.530 - 0.560 - - 0 0 - 0.530 - 0.560 - - 0 - 0.00%
2025-02-06 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2025-02-05 0 0.530 - 0.560 - - 0 0 - 0.530 - 0.560 - - 0 - 0.00%
2025-02-04 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2025-02-03 0 0.530 - 0.560 - - 0 0 - 0.530 - 0.560 - - 0 - 0.00%
2025-01-28 0 0.530 - 0.560 - - 0 0 - 0.530 - 0.560 - - 0 - 0.00%
2025-01-27 0 0.530 0.530 0.560 0.530 0.530 15,000 7,950 0.5300 0.530 0.530 0.560 0.530 0.530 15,000 0.5300 0.00%
2025-01-24 0 0.530 - 0.560 - - 0 0 - 0.530 - 0.560 - - 0 - 0.00%
2025-01-23 0 0.530 - 0.560 - - 0 0 - 0.530 - 0.560 - - 0 - 0.00%
2025-01-22 0 0.530 - 0.560 - - 0 0 - 0.530 - 0.560 - - 0 - 0.00%
2025-01-21 0 0.530 - 0.560 - - 0 0 - 0.530 - 0.560 - - 0 - 0.00%
2025-01-20 0 0.530 - 0.560 - - 0 0 - 0.530 - 0.560 - - 0 - 0.00%
2025-01-17 0 0.530 - 0.560 - - 0 0 - 0.530 - 0.560 - - 0 - 0.00%
2025-01-16 0 0.530 - 0.560 - - 0 0 - 0.530 - 0.560 - - 0 - 0.00%
2025-01-15 0 0.530 0.225 0.560 - - 0 0 - 0.530 0.225 0.560 - - 0 - 0.00%
2025-01-14 0 0.530 - 0.560 - - 0 0 - 0.530 - 0.560 - - 0 - 0.00%
2025-01-13 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2025-01-10 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - -3.64%
2025-01-09 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - -1.79%
2025-01-08 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2025-01-07 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2025-01-06 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2025-01-03 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2025-01-02 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2024-12-31 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2024-12-30 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2024-12-27 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2024-12-24 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2024-12-23 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2024-12-20 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2024-12-19 0 0.560 - 0.560 0.560 0.560 10,000 5,600 0.5600 0.560 - 0.560 0.560 0.560 10,000 0.5600 0.00%
2024-12-18 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-12-17 0 0.560 - - - - 28,000,000 16,240,000 0.5800 0.560 - - - - 28,000,000 0.5800 0.00%
2024-12-16 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-12-13 0 0.560 - 0.840 - - 7,145,000 4,144,100 0.5800 0.560 - 0.840 - - 7,145,000 0.5800 0.00%
2024-12-12 0 0.560 0.550 0.650 0.550 0.560 2,600,000 1,431,200 0.5505 0.560 0.550 0.650 0.550 0.560 2,600,000 0.5505 1.82%
2024-12-11 0 0.550 - 0.560 0.550 0.560 1,605,000 885,250 0.5516 0.550 - 0.560 0.550 0.560 1,605,000 0.5516 0.00%
2024-12-10 0 0.550 - 0.560 0.540 0.560 1,170,000 651,400 0.5568 0.550 - 0.560 0.540 0.560 1,170,000 0.5568 1.85%
2024-12-09 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2024-12-06 0 0.540 - 0.570 - - 0 0 - 0.540 - 0.570 - - 0 - 0.00%
2024-12-05 0 0.540 - 0.760 - - 0 0 - 0.540 - 0.760 - - 0 - 0.00%
2024-12-04 0 0.540 - 0.570 - - 0 0 - 0.540 - 0.570 - - 0 - 0.00%
2024-12-03 0 0.540 - 0.570 - - 0 0 - 0.540 - 0.570 - - 0 - 0.00%
2024-12-02 0 0.540 - 0.680 - - 0 0 - 0.540 - 0.680 - - 0 - 0.00%
2024-11-29 0 0.540 0.540 - 0.540 0.540 25,000 13,500 0.5400 0.540 0.540 - 0.540 0.540 25,000 0.5400 0.00%
2024-11-28 0 0.540 0.540 0.680 - - 945,000 519,700 0.5499 0.540 0.540 0.680 - - 945,000 0.5499 1.89%
2024-11-27 0 0.530 - 0.680 - - 0 0 - 0.530 - 0.680 - - 0 - 0.00%
2024-11-26 0 0.530 - 0.680 - - 0 0 - 0.530 - 0.680 - - 0 - 0.00%
2024-11-25 0 0.530 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2024-11-22 0 0.530 - 0.780 - - 0 0 - 0.530 - 0.780 - - 0 - 0.00%
2024-11-21 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2024-11-20 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2024-11-19 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2024-11-18 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2024-11-15 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2024-11-14 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2024-11-13 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2024-11-12 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2024-11-11 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2024-11-08 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2024-11-07 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2024-11-06 0 0.530 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2024-11-05 0 0.530 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2024-11-04 0 0.530 - 0.730 - - 0 0 - 0.530 - 0.730 - - 0 - 0.00%
2024-11-01 0 0.530 - 0.730 - - 0 0 - 0.530 - 0.730 - - 0 - 0.00%
2024-10-31 0 0.530 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2024-10-30 0 0.530 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2024-10-29 0 0.530 - 0.750 - - 0 0 - 0.530 - 0.750 - - 0 - 0.00%
2024-10-28 0 0.530 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2024-10-25 0 0.530 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2024-10-24 0 0.530 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2024-10-23 0 0.530 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2024-10-22 0 0.530 0.255 0.750 - - 0 0 - 0.530 0.255 0.750 - - 0 - 0.00%
2024-10-21 0 0.530 - 0.750 - - 0 0 - 0.530 - 0.750 - - 0 - 0.00%
2024-10-18 0 0.530 - 0.750 - - 0 0 - 0.530 - 0.750 - - 0 - 0.00%
2024-10-17 0 0.530 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2024-10-16 0 0.530 - 0.750 - - 0 0 - 0.530 - 0.750 - - 0 - 0.00%
2024-10-15 0 0.530 - 0.610 - - 0 0 - 0.530 - 0.610 - - 0 - 0.00%
2024-10-14 0 0.530 0.196 0.530 - - 0 0 - 0.530 0.196 0.530 - - 0 - -3.64%
2024-10-10 0 0.550 0.450 0.550 - - 0 0 - 0.550 0.450 0.550 - - 0 - -1.79%
2024-10-09 0 0.560 0.385 0.560 - - 0 0 - 0.560 0.385 0.560 - - 0 - 0.00%
2024-10-08 0 0.560 0.305 0.560 - - 0 0 - 0.560 0.305 0.560 - - 0 - 0.00%
2024-10-07 0 0.560 - 0.560 0.560 0.560 50,000 28,000 0.5600 0.560 - 0.560 0.560 0.560 50,000 0.5600 -1.75%
2024-10-04 0 0.570 0.375 0.570 - - 0 0 - 0.570 0.375 0.570 - - 0 - 0.00%
2024-10-03 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
2024-10-02 0 0.570 - 0.570 0.570 0.570 50,000 28,500 0.5700 0.570 - 0.570 0.570 0.570 50,000 0.5700 0.00%
2024-09-30 0 0.570 0.310 0.570 0.570 0.570 50,000 28,500 0.5700 0.570 0.310 0.570 0.570 0.570 50,000 0.5700 -1.72%
2024-09-27 0 0.580 0.280 0.660 - - 0 0 - 0.580 0.280 0.660 - - 0 - 0.00%
2024-09-26 0 0.580 0.395 0.580 - - 0 0 - 0.580 0.395 0.580 - - 0 - -3.33%
2024-09-25 0 0.600 0.520 0.600 0.600 0.600 55,000 33,000 0.6000 0.600 0.520 0.600 0.600 0.600 55,000 0.6000 -11.76%
2024-09-24 0 0.680 0.420 0.680 - - 0 0 - 0.680 0.420 0.680 - - 0 - -9.33%
2024-09-23 0 0.750 0.330 0.750 - - 0 0 - 0.750 0.330 0.750 - - 0 - -2.60%
2024-09-20 0 0.770 0.435 0.770 - - 0 0 - 0.770 0.435 0.770 - - 0 - 0.00%
2024-09-19 0 0.770 0.245 0.770 - - 0 0 - 0.770 0.245 0.770 - - 0 - 0.00%
2024-09-17 0 0.770 0.290 0.790 - - 0 0 - 0.770 0.290 0.790 - - 0 - 0.00%
2024-09-16 0 0.770 0.330 0.780 - - 0 0 - 0.770 0.330 0.780 - - 0 - 0.00%
2024-09-13 0 0.770 0.295 0.770 - - 0 0 - 0.770 0.295 0.770 - - 0 - 0.00%
2024-09-12 0 0.770 0.245 0.770 - - 0 0 - 0.770 0.245 0.770 - - 0 - 0.00%
2024-09-11 0 0.770 0.320 0.770 - - 0 0 - 0.770 0.320 0.770 - - 0 - -1.28%
2024-09-10 0 0.780 0.365 0.780 - - 0 0 - 0.780 0.365 0.780 - - 0 - 0.00%
2024-09-09 0 0.780 0.330 0.790 - - 0 0 - 0.780 0.330 0.790 - - 0 - 0.00%
2024-09-05 0 0.780 0.340 0.790 - - 22,000,000 17,820,000 0.8100 0.780 0.340 0.790 - - 22,000,000 0.8100 0.00%
2024-09-04 0 0.780 0.325 0.780 - - 0 0 - 0.780 0.325 0.780 - - 0 - -1.27%
2024-09-03 0 0.790 0.790 0.800 0.760 0.780 330,000 256,750 0.7780 0.790 0.790 0.800 0.760 0.780 330,000 0.7780 3.95%
2024-09-02 0 0.760 0.243 0.760 0.780 0.780 12,685,000 10,147,900 0.8000 0.760 0.243 0.760 0.780 0.780 12,685,000 0.8000 -1.30%
2024-08-30 0 0.770 0.540 0.770 0.720 0.770 175,000 129,900 0.7423 0.770 0.540 0.770 0.720 0.770 175,000 0.7423 5.48%
2024-08-29 0 0.730 0.285 0.780 - - 0 0 - 0.730 0.285 0.780 - - 0 - 0.00%
2024-08-28 0 0.730 0.325 0.780 - - 15,000 11,850 0.7900 0.730 0.325 0.780 - - 15,000 0.7900 0.00%
2024-08-27 0 0.730 0.435 0.800 - - 5,000 4,000 0.8000 0.730 0.435 0.800 - - 5,000 0.8000 0.00%
2024-08-26 0 0.730 0.375 0.730 - - 0 0 - 0.730 0.375 0.730 - - 0 - 0.00%
2024-08-23 0 0.730 0.350 0.750 - - 0 0 - 0.730 0.350 0.750 - - 0 - 0.00%
2024-08-22 0 0.730 0.345 0.730 - - 0 0 - 0.730 0.345 0.730 - - 0 - 0.00%
2024-08-21 0 0.730 0.385 0.750 - - 0 0 - 0.730 0.385 0.750 - - 0 - 0.00%
2024-08-20 0 0.730 0.400 0.730 - - 14,945,000 10,760,400 0.7200 0.730 0.400 0.730 - - 14,945,000 0.7200 -2.67%
2024-08-19 0 0.750 0.243 0.750 - - 0 0 - 0.750 0.243 0.750 - - 0 - 0.00%
2024-08-16 0 0.750 - - 0.750 0.750 10,000 7,500 0.7500 0.750 - - 0.750 0.750 10,000 0.7500 15.38%
2024-08-15 0 0.650 0.275 0.750 0.650 0.650 5,000 3,250 0.6500 0.650 0.275 0.750 0.650 0.650 5,000 0.6500 1.56%
2024-08-14 0 0.640 0.640 - - - 0 0 - 0.640 0.640 - - - 0 - 1.59%
2024-08-13 0 0.630 0.630 - - - 0 0 - 0.630 0.630 - - - 0 - 1.61%
2024-08-12 0 0.620 0.620 - - - 0 0 - 0.620 0.620 - - - 0 - 1.64%
2024-08-09 0 0.610 - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2024-08-08 0 0.610 0.610 - - - 0 0 - 0.610 0.610 - - - 0 - 1.67%
2024-08-07 0 0.600 0.600 - - - 0 0 - 0.600 0.600 - - - 0 - 3.45%
2024-08-06 0 0.580 0.580 - - - 0 0 - 0.580 0.580 - - - 0 - 1.75%
2024-08-05 0 0.570 0.570 - - - 0 0 - 0.570 0.570 - - - 0 - 1.79%
2024-08-02 0 0.560 0.560 - - - 0 0 - 0.560 0.560 - - - 0 - 0.00%
2024-08-01 0 0.560 0.560 - 0.560 0.560 5,000 2,800 0.5600 0.560 0.560 - 0.560 0.560 5,000 0.5600 -3.45%
2024-07-31 0 0.580 0.560 - - - 0 0 - 0.580 0.560 - - - 0 - 0.00%
2024-07-30 0 0.580 0.560 - - - 0 0 - 0.580 0.560 - - - 0 - 0.00%
2024-07-29 0 0.580 0.560 - 0.560 0.580 15,000 8,500 0.5667 0.580 0.560 - 0.560 0.580 15,000 0.5667 3.57%
2024-07-26 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2024-07-25 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-24 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-23 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-22 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-19 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-18 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-17 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-16 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-15 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-12 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-11 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-10 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-09 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-08 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-05 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-04 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-03 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-07-02 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2024-06-28 0 0.560 - 0.750 - - 0 0 - 0.560 - 0.750 - - 0 - 0.00%
2024-06-27 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-06-26 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-06-25 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-06-24 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-06-21 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-06-20 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-06-19 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-06-18 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-06-17 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-06-14 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-06-13 0 0.560 - - 0.560 0.560 80,000 44,800 0.5600 0.560 - - 0.560 0.560 80,000 0.5600 0.00%
2024-06-12 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-06-11 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-06-07 0 0.560 0.450 0.630 - - 0 0 - 0.560 0.450 0.630 - - 0 - 0.00%
2024-06-06 0 0.560 - 0.630 - - 0 0 - 0.560 - 0.630 - - 0 - 0.00%
2024-06-05 0 0.560 - 0.630 - - 0 0 - 0.560 - 0.630 - - 0 - 0.00%
2024-06-04 0 0.560 - 0.630 - - 0 0 - 0.560 - 0.630 - - 0 - 0.00%
2024-06-03 0 0.560 - 0.650 - - 0 0 - 0.560 - 0.650 - - 0 - 0.00%
2024-05-31 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-05-30 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-05-29 0 0.560 - 0.680 - - 0 0 - 0.560 - 0.680 - - 0 - 0.00%
2024-05-28 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-05-27 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-05-24 0 0.560 0.305 - - - 0 0 - 0.560 0.305 - - - 0 - 0.00%
2024-05-23 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-05-22 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-05-21 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-05-20 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-05-17 0 0.560 - 0.700 - - 0 0 - 0.560 - 0.700 - - 0 - 0.00%
2024-05-16 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-05-14 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-05-13 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-05-10 0 0.560 - 0.700 - - 0 0 - 0.560 - 0.700 - - 0 - 0.00%
2024-05-09 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-05-08 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-05-07 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-05-06 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-05-03 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-05-02 0 0.560 - 0.580 - - 0 0 - 0.560 - 0.580 - - 0 - 0.00%
2024-04-30 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-04-29 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-04-26 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2024-04-25 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2024-04-24 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-04-23 0 0.560 - 1.000 - - 0 0 - 0.560 - 1.000 - - 0 - 0.00%
2024-04-22 0 0.560 0.450 0.700 - - 0 0 - 0.560 0.450 0.700 - - 0 - 0.00%
2024-04-19 0 0.560 0.450 - - - 0 0 - 0.560 0.450 - - - 0 - 0.00%
2024-04-18 0 0.560 0.450 0.560 - - 0 0 - 0.560 0.450 0.560 - - 0 - 0.00%
2024-04-17 0 0.560 0.450 0.560 - - 0 0 - 0.560 0.450 0.560 - - 0 - 0.00%
2024-04-16 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-04-15 0 0.560 0.239 - 0.560 0.560 20,000 11,200 0.5600 0.560 0.239 - 0.560 0.560 20,000 0.5600 0.00%
2024-04-12 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2024-04-11 0 0.560 0.320 0.560 - - 0 0 - 0.560 0.320 0.560 - - 0 - 0.00%
2024-04-10 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2024-04-09 0 0.560 0.102 - - - 0 0 - 0.560 0.102 - - - 0 - 0.00%
2024-04-08 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2024-04-05 0 0.560 0.156 - - - 0 0 - 0.560 0.156 - - - 0 - 0.00%
2024-04-03 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2024-04-02 0 0.560 0.300 0.560 - - 0 0 - 0.560 0.300 0.560 - - 0 - 0.00%
2024-03-28 0 0.560 0.335 0.700 - - 0 0 - 0.560 0.335 0.700 - - 0 - 0.00%
2024-03-27 0 0.560 0.220 0.560 - - 0 0 - 0.560 0.220 0.560 - - 0 - 0.00%
2024-03-26 0 0.560 0.300 0.560 - - 0 0 - 0.560 0.300 0.560 - - 0 - 0.00%
2024-03-25 0 0.560 - 0.590 - - 0 0 - 0.560 - 0.590 - - 0 - 0.00%
2024-03-22 0 0.560 0.285 0.590 - - 0 0 - 0.560 0.285 0.590 - - 0 - 0.00%
2024-03-21 0 0.560 0.320 - - - 0 0 - 0.560 0.320 - - - 0 - 0.00%
2024-03-20 0 0.560 0.320 - - - 0 0 - 0.560 0.320 - - - 0 - 0.00%
2024-03-19 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-03-18 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-03-15 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-03-14 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-03-13 0 0.560 - 0.630 - - 0 0 - 0.560 - 0.630 - - 0 - 0.00%
2024-03-12 0 0.560 - 0.630 - - 0 0 - 0.560 - 0.630 - - 0 - 0.00%
2024-03-11 0 0.560 - 0.630 - - 0 0 - 0.560 - 0.630 - - 0 - 0.00%
2024-03-08 0 0.560 0.325 0.600 - - 0 0 - 0.560 0.325 0.600 - - 0 - 0.00%
2024-03-07 0 0.560 0.255 0.600 - - 0 0 - 0.560 0.255 0.600 - - 0 - 0.00%
2024-03-06 0 0.560 0.320 0.630 - - 0 0 - 0.560 0.320 0.630 - - 0 - 0.00%
2024-03-05 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-03-04 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-03-01 0 0.560 0.380 0.600 - - 0 0 - 0.560 0.380 0.600 - - 0 - 0.00%
2024-02-29 0 0.560 0.305 - - - 0 0 - 0.560 0.305 - - - 0 - 0.00%
2024-02-28 0 0.560 0.285 0.650 - - 0 0 - 0.560 0.285 0.650 - - 0 - 0.00%
2024-02-27 0 0.560 0.315 0.650 - - 0 0 - 0.560 0.315 0.650 - - 0 - 0.00%
2024-02-26 0 0.560 0.310 0.630 - - 0 0 - 0.560 0.310 0.630 - - 0 - 0.00%
2024-02-23 0 0.560 0.320 0.680 - - 0 0 - 0.560 0.320 0.680 - - 0 - 0.00%
2024-02-22 0 0.560 0.345 0.680 - - 0 0 - 0.560 0.345 0.680 - - 0 - 0.00%
2024-02-21 0 0.560 - 0.680 - - 0 0 - 0.560 - 0.680 - - 0 - 0.00%
2024-02-20 0 0.560 0.295 - - - 0 0 - 0.560 0.295 - - - 0 - 0.00%
2024-02-19 0 0.560 0.265 - - - 0 0 - 0.560 0.265 - - - 0 - 0.00%
2024-02-16 0 0.560 0.330 - - - 0 0 - 0.560 0.330 - - - 0 - 0.00%
2024-02-15 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-02-14 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-02-09 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-02-08 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-02-07 0 0.560 0.350 - - - 0 0 - 0.560 0.350 - - - 0 - 0.00%
2024-02-06 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-02-05 0 0.560 0.400 - 0.550 0.560 100,000 55,850 0.5585 0.560 0.400 - 0.550 0.560 100,000 0.5585 0.00%
2024-02-02 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2024-02-01 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-01-31 0 0.560 0.255 - - - 0 0 - 0.560 0.255 - - - 0 - 0.00%
2024-01-30 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-01-29 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-01-26 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-01-25 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-01-24 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-01-23 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-01-22 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-01-19 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-01-18 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-01-17 0 0.560 0.295 0.560 - - 0 0 - 0.560 0.295 0.560 - - 0 - 0.00%
2024-01-16 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-01-15 0 0.560 - 0.700 - - 0 0 - 0.560 - 0.700 - - 0 - 0.00%
2024-01-12 0 0.560 - 0.650 - - 0 0 - 0.560 - 0.650 - - 0 - 0.00%
2024-01-11 0 0.560 - - - - 280,000 168,000 0.6000 0.560 - - - - 280,000 0.6000 0.00%
2024-01-10 0 0.560 - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2024-01-09 0 0.560 0.300 - 0.550 0.560 40,000 22,350 0.5588 0.560 0.300 - 0.550 0.560 40,000 0.5588 0.00%
2024-01-08 0 0.560 0.260 0.650 0.560 0.560 60,000 33,600 0.5600 0.560 0.260 0.650 0.560 0.560 60,000 0.5600 3.70%
2024-01-05 0 0.540 0.285 - - - 0 0 - 0.540 0.285 - - - 0 - 0.00%
2024-01-04 0 0.540 0.285 0.700 - - 0 0 - 0.540 0.285 0.700 - - 0 - 0.00%
2024-01-03 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2024-01-02 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2023-12-29 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2023-12-28 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2023-12-27 0 0.540 0.415 0.650 - - 0 0 - 0.540 0.415 0.650 - - 0 - 0.00%
2023-12-22 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2023-12-21 0 0.540 0.350 0.700 - - 0 0 - 0.540 0.350 0.700 - - 0 - 0.00%
2023-12-20 0 0.540 0.400 - - - 0 0 - 0.540 0.400 - - - 0 - 0.00%
2023-12-19 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2023-12-18 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2023-12-15 0 0.540 0.305 0.540 - - 0 0 - 0.540 0.305 0.540 - - 0 - 0.00%
2023-12-14 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2023-12-13 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2023-12-12 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2023-12-11 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2023-12-08 0 0.540 0.320 0.590 - - 0 0 - 0.540 0.320 0.590 - - 0 - 0.00%
2023-12-07 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2023-12-06 0 0.540 0.435 0.650 - - 0 0 - 0.540 0.435 0.650 - - 0 - 0.00%
2023-12-05 0 0.540 0.420 - - - 0 0 - 0.540 0.420 - - - 0 - 0.00%
2023-12-04 0 0.540 0.370 - - - 0 0 - 0.540 0.370 - - - 0 - 0.00%
2023-12-01 0 0.540 0.285 - - - 0 0 - 0.540 0.285 - - - 0 - 0.00%
2023-11-30 0 0.540 0.400 0.540 - - 0 0 - 0.540 0.400 0.540 - - 0 - 0.00%
2023-11-29 0 0.540 0.360 0.620 - - 0 0 - 0.540 0.360 0.620 - - 0 - 0.00%
2023-11-28 0 0.540 0.450 - - - 0 0 - 0.540 0.450 - - - 0 - 0.00%
2023-11-27 0 0.540 0.410 - - - 0 0 - 0.540 0.410 - - - 0 - 0.00%
2023-11-24 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2023-11-23 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2023-11-22 0 0.540 0.450 0.940 - - 0 0 - 0.540 0.450 0.940 - - 0 - 0.00%
2023-11-21 0 0.540 - 0.600 - - 0 0 - 0.540 - 0.600 - - 0 - 0.00%
2023-11-20 0 0.540 0.510 0.560 0.460 0.560 45,000 22,150 0.4922 0.540 0.510 0.560 0.460 0.560 45,000 0.4922 -16.92%
2023-11-17 0 0.650 - 0.740 - - 0 0 - 0.650 - 0.740 - - 0 - 0.00%
2023-11-16 0 0.650 0.470 0.740 - - 0 0 - 0.650 0.470 0.740 - - 0 - 0.00%
2023-11-15 0 0.650 - 0.740 - - 0 0 - 0.650 - 0.740 - - 0 - 0.00%
2023-11-14 0 0.650 - 0.740 - - 0 0 - 0.650 - 0.740 - - 0 - 0.00%
2023-11-13 0 0.650 0.470 0.740 - - 0 0 - 0.650 0.470 0.740 - - 0 - 0.00%
2023-11-10 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2023-11-09 0 0.650 - 0.740 - - 0 0 - 0.650 - 0.740 - - 0 - 0.00%
2023-11-08 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2023-11-07 0 0.650 - 0.700 - - 0 0 - 0.650 - 0.700 - - 0 - 0.00%
2023-11-06 0 0.650 - 0.730 - - 0 0 - 0.650 - 0.730 - - 0 - 0.00%
2023-11-03 0 0.650 0.530 0.720 - - 0 0 - 0.650 0.530 0.720 - - 0 - 0.00%
2023-11-02 0 0.650 - 0.710 - - 0 0 - 0.650 - 0.710 - - 0 - 0.00%
2023-11-01 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2023-10-31 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2023-10-30 0 0.650 - 0.720 - - 0 0 - 0.650 - 0.720 - - 0 - 0.00%
2023-10-27 0 0.650 - 0.710 - - 0 0 - 0.650 - 0.710 - - 0 - 0.00%
2023-10-26 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2023-10-25 0 0.650 0.570 0.740 - - 0 0 - 0.650 0.570 0.740 - - 0 - 0.00%
2023-10-24 0 0.650 - 0.740 - - 0 0 - 0.650 - 0.740 - - 0 - 0.00%
2023-10-20 0 0.650 0.510 0.650 - - 0 0 - 0.650 0.510 0.650 - - 0 - 0.00%
2023-10-19 0 0.650 - 0.740 - - 0 0 - 0.650 - 0.740 - - 0 - 0.00%
2023-10-18 0 0.650 0.490 0.740 - - 0 0 - 0.650 0.490 0.740 - - 0 - 0.00%
2023-10-17 0 0.650 0.475 0.740 - - 0 0 - 0.650 0.475 0.740 - - 0 - 0.00%
2023-10-16 0 0.650 0.380 0.740 - - 0 0 - 0.650 0.380 0.740 - - 0 - 0.00%
2023-10-13 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2023-10-12 0 0.650 0.415 0.700 - - 0 0 - 0.650 0.415 0.700 - - 0 - 0.00%
2023-10-11 0 0.650 0.440 0.700 - - 0 0 - 0.650 0.440 0.700 - - 0 - 0.00%
2023-10-10 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2023-10-09 0 0.650 - 0.700 - - 0 0 - 0.650 - 0.700 - - 0 - 0.00%
2023-10-06 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2023-10-05 0 0.650 - 0.700 - - 0 0 - 0.650 - 0.700 - - 0 - 0.00%
2023-10-04 0 0.650 - 0.730 - - 0 0 - 0.650 - 0.730 - - 0 - 0.00%
2023-10-03 0 0.650 - 0.740 - - 0 0 - 0.650 - 0.740 - - 0 - 0.00%
2023-09-29 0 0.650 - 0.740 - - 0 0 - 0.650 - 0.740 - - 0 - 0.00%
2023-09-28 0 0.650 - 0.700 - - 0 0 - 0.650 - 0.700 - - 0 - 0.00%
2023-09-27 0 0.650 - 0.740 - - 0 0 - 0.650 - 0.740 - - 0 - 0.00%
2023-09-26 0 0.650 - 0.750 0.650 0.650 20,000 13,000 0.6500 0.650 - 0.750 0.650 0.650 20,000 0.6500 8.33%
2023-09-25 0 0.600 - 0.690 0.600 0.600 15,000 9,000 0.6000 0.600 - 0.690 0.600 0.600 15,000 0.6000 -7.69%
2023-09-22 0 0.650 - 0.700 - - 0 0 - 0.650 - 0.700 - - 0 - 0.00%
2023-09-21 0 0.650 - 0.790 - - 0 0 - 0.650 - 0.790 - - 0 - 0.00%
2023-09-20 0 0.650 - 0.790 - - 0 0 - 0.650 - 0.790 - - 0 - 0.00%
2023-09-19 0 0.650 - 0.790 - - 0 0 - 0.650 - 0.790 - - 0 - 0.00%
2023-09-18 0 0.650 - 0.770 - - 0 0 - 0.650 - 0.770 - - 0 - 0.00%
2023-09-15 0 0.650 - 0.790 - - 0 0 - 0.650 - 0.790 - - 0 - 0.00%
2023-09-14 0 0.650 - 0.770 - - 0 0 - 0.650 - 0.770 - - 0 - 0.00%
2023-09-13 0 0.650 0.510 0.750 - - 0 0 - 0.650 0.510 0.750 - - 0 - 0.00%
2023-09-12 0 0.650 - 0.770 - - 0 0 - 0.650 - 0.770 - - 0 - 0.00%
2023-09-11 0 0.650 - 0.770 - - 0 0 - 0.650 - 0.770 - - 0 - 0.00%
2023-09-07 0 0.650 0.540 0.750 - - 0 0 - 0.650 0.540 0.750 - - 0 - 0.00%
2023-09-06 0 0.650 - 0.790 - - 0 0 - 0.650 - 0.790 - - 0 - 0.00%
2023-09-05 0 0.650 0.540 0.750 - - 0 0 - 0.650 0.540 0.750 - - 0 - 0.00%
2023-09-04 0 0.650 - 0.750 - - 0 0 - 0.650 - 0.750 - - 0 - 0.00%
2023-08-31 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-08-30 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-08-29 0 0.650 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2023-08-28 0 0.650 - 0.700 - - 0 0 - 0.650 - 0.700 - - 0 - 0.00%
2023-08-25 0 0.650 0.610 0.670 0.650 0.650 5,000 3,250 0.6500 0.650 0.610 0.670 0.650 0.650 5,000 0.6500 -4.41%
2023-08-24 0 0.680 0.650 0.780 - - 0 0 - 0.680 0.650 0.780 - - 0 - 0.00%
2023-08-23 0 0.680 0.650 0.720 - - 0 0 - 0.680 0.650 0.720 - - 0 - 0.00%
2023-08-22 0 0.680 0.650 0.690 - - 0 0 - 0.680 0.650 0.690 - - 0 - 0.00%
2023-08-21 0 0.680 0.650 0.700 - - 0 0 - 0.680 0.650 0.700 - - 0 - 0.00%
2023-08-18 0 0.680 0.570 0.680 - - 0 0 - 0.680 0.570 0.680 - - 0 - 0.00%
2023-08-17 0 0.680 0.570 0.680 - - 0 0 - 0.680 0.570 0.680 - - 0 - 0.00%
2023-08-16 0 0.680 0.570 0.680 - - 0 0 - 0.680 0.570 0.680 - - 0 - 0.00%
2023-08-15 0 0.680 0.570 0.680 - - 0 0 - 0.680 0.570 0.680 - - 0 - 0.00%
2023-08-14 0 0.680 0.570 0.680 - - 0 0 - 0.680 0.570 0.680 - - 0 - 0.00%
2023-08-11 0 0.680 0.570 0.680 - - 0 0 - 0.680 0.570 0.680 - - 0 - 0.00%
2023-08-10 0 0.680 0.570 0.680 - - 0 0 - 0.680 0.570 0.680 - - 0 - -1.45%
2023-08-09 0 0.690 0.570 0.780 - - 0 0 - 0.690 0.570 0.780 - - 0 - 0.00%
2023-08-08 0 0.690 0.570 0.780 - - 0 0 - 0.690 0.570 0.780 - - 0 - 0.00%
2023-08-07 0 0.690 0.570 0.780 - - 0 0 - 0.690 0.570 0.780 - - 0 - 0.00%
2023-08-04 0 0.690 0.570 0.770 - - 0 0 - 0.690 0.570 0.770 - - 0 - 0.00%
2023-08-03 0 0.690 0.570 0.770 - - 0 0 - 0.690 0.570 0.770 - - 0 - 0.00%
2023-08-02 0 0.690 0.570 0.720 - - 0 0 - 0.690 0.570 0.720 - - 0 - 0.00%
2023-08-01 0 0.690 0.570 0.720 - - 0 0 - 0.690 0.570 0.720 - - 0 - 0.00%
2023-07-31 0 0.690 0.570 0.690 - - 0 0 - 0.690 0.570 0.690 - - 0 - 0.00%
2023-07-28 0 0.690 0.570 0.690 - - 15,000 10,400 0.6933 0.690 0.570 0.690 - - 15,000 0.6933 0.00%
2023-07-27 0 0.690 0.570 0.720 - - 0 0 - 0.690 0.570 0.720 - - 0 - 0.00%
2023-07-26 0 0.690 0.570 0.720 - - 0 0 - 0.690 0.570 0.720 - - 0 - 0.00%
2023-07-25 0 0.690 0.570 0.700 - - 0 0 - 0.690 0.570 0.700 - - 0 - 0.00%
2023-07-24 0 0.690 0.570 0.720 - - 0 0 - 0.690 0.570 0.720 - - 0 - 0.00%
2023-07-21 0 0.690 0.570 0.690 - - 0 0 - 0.690 0.570 0.690 - - 0 - -2.82%
2023-07-20 0 0.710 0.570 0.770 - - 0 0 - 0.710 0.570 0.770 - - 0 - 0.00%
2023-07-19 0 0.710 0.570 0.770 - - 0 0 - 0.710 0.570 0.770 - - 0 - 0.00%
2023-07-18 0 0.710 0.570 0.720 - - 0 0 - 0.710 0.570 0.720 - - 0 - 0.00%
2023-07-14 0 0.710 0.550 0.710 - - 0 0 - 0.710 0.550 0.710 - - 0 - -1.39%
2023-07-13 0 0.720 0.550 0.720 - - 0 0 - 0.720 0.550 0.720 - - 0 - 0.00%
2023-07-12 0 0.720 0.550 0.750 - - 0 0 - 0.720 0.550 0.750 - - 0 - 0.00%
2023-07-11 0 0.720 0.550 0.720 - - 0 0 - 0.720 0.550 0.720 - - 0 - 0.00%
2023-07-10 0 0.720 0.570 0.720 - - 0 0 - 0.720 0.570 0.720 - - 0 - 0.00%
2023-07-07 0 0.720 0.550 0.730 - - 0 0 - 0.720 0.550 0.730 - - 0 - 0.00%
2023-07-06 0 0.720 0.550 0.720 - - 0 0 - 0.720 0.550 0.720 - - 0 - 0.00%
2023-07-05 0 0.720 0.570 0.720 - - 0 0 - 0.720 0.570 0.720 - - 0 - 0.00%
2023-07-04 0 0.720 0.550 0.720 - - 0 0 - 0.720 0.550 0.720 - - 0 - 0.00%
2023-07-03 0 0.720 0.550 0.720 - - 0 0 - 0.720 0.550 0.720 - - 0 - 0.00%
2023-06-30 0 0.720 0.550 0.720 - - 0 0 - 0.720 0.550 0.720 - - 0 - 0.00%
2023-06-29 0 0.720 0.550 0.720 - - 0 0 - 0.720 0.550 0.720 - - 0 - 0.00%
2023-06-28 0 0.720 0.550 0.750 - - 0 0 - 0.720 0.550 0.750 - - 0 - 0.00%
2023-06-27 0 0.720 0.550 0.720 - - 0 0 - 0.720 0.550 0.720 - - 0 - 0.00%
2023-06-26 0 0.720 0.550 0.750 - - 0 0 - 0.720 0.550 0.750 - - 0 - 0.00%
2023-06-23 0 0.720 0.550 0.750 - - 0 0 - 0.720 0.550 0.750 - - 0 - 0.00%
2023-06-21 0 0.720 0.550 0.750 - - 0 0 - 0.720 0.550 0.750 - - 0 - 0.00%
2023-06-20 0 0.720 0.550 0.750 - - 0 0 - 0.720 0.550 0.750 - - 0 - 0.00%
2023-06-19 0 0.720 0.550 0.740 - - 0 0 - 0.720 0.550 0.740 - - 0 - 0.00%
2023-06-16 0 0.720 0.550 0.750 - - 12,145,000 10,080,350 0.8300 0.720 0.550 0.750 - - 12,145,000 0.8300 0.00%
2023-06-15 0 0.720 0.550 0.760 - - 0 0 - 0.720 0.550 0.760 - - 0 - 0.00%
2023-06-14 0 0.720 0.550 0.720 - - 0 0 - 0.720 0.550 0.720 - - 0 - 0.00%
2023-06-13 0 0.720 0.550 0.760 - - 0 0 - 0.720 0.550 0.760 - - 0 - 0.00%
2023-06-12 0 0.720 0.550 0.720 - - 0 0 - 0.720 0.550 0.720 - - 0 - -2.70%
2023-06-09 0 0.740 0.550 0.740 - - 0 0 - 0.740 0.550 0.740 - - 0 - -1.33%
2023-06-08 0 0.750 0.580 0.750 - - 2,815,000 2,252,000 0.8000 0.750 0.580 0.750 - - 2,815,000 0.8000 -2.60%
2023-06-07 0 0.770 0.550 0.770 0.770 0.770 5,000 3,850 0.7700 0.770 0.550 0.770 0.770 0.770 5,000 0.7700 13.24%
2023-06-06 0 0.680 0.550 0.720 - - 0 0 - 0.680 0.550 0.720 - - 0 - 0.00%
2023-06-05 0 0.680 0.550 0.720 - - 0 0 - 0.680 0.550 0.720 - - 0 - 0.00%
2023-06-02 0 0.680 0.550 0.750 - - 0 0 - 0.680 0.550 0.750 - - 0 - 0.00%
2023-06-01 0 0.680 0.550 0.720 - - 0 0 - 0.680 0.550 0.720 - - 0 - 0.00%
2023-05-31 0 0.680 0.550 0.720 - - 0 0 - 0.680 0.550 0.720 - - 0 - 0.00%
2023-05-30 0 0.680 0.580 0.720 - - 0 0 - 0.680 0.580 0.720 - - 0 - 0.00%
2023-05-29 0 0.680 0.580 0.680 - - 0 0 - 0.680 0.580 0.680 - - 0 - 0.00%
2023-05-25 0 0.680 0.560 0.730 - - 0 0 - 0.680 0.560 0.730 - - 0 - 0.00%
2023-05-24 0 0.680 0.550 0.700 0.680 0.740 3,170,000 2,675,350 0.8440 0.680 0.550 0.700 0.680 0.740 3,170,000 0.8440 -2.86%
2023-05-23 0 0.700 0.550 0.700 0.730 0.730 55,000 40,150 0.7300 0.700 0.550 0.700 0.730 0.730 55,000 0.7300 7.69%
2023-05-22 0 0.650 0.550 0.740 - - 0 0 - 0.650 0.550 0.740 - - 0 - 0.00%
2023-05-19 0 0.650 0.550 0.740 - - 0 0 - 0.650 0.550 0.740 - - 0 - 0.00%
2023-05-18 0 0.650 0.650 0.740 0.640 0.650 1,125,000 720,200 0.6402 0.650 0.650 0.740 0.640 0.650 1,125,000 0.6402 14.04%
2023-05-17 0 0.570 0.550 0.650 - - 0 0 - 0.570 0.550 0.650 - - 0 - 0.00%
2023-05-16 0 0.570 0.550 - - - 0 0 - 0.570 0.550 - - - 0 - 0.00%
2023-05-15 0 0.570 0.550 - - - 0 0 - 0.570 0.550 - - - 0 - 0.00%
2023-05-12 0 0.570 0.550 0.780 - - 0 0 - 0.570 0.550 0.780 - - 0 - 0.00%
2023-05-11 0 0.570 0.560 0.740 - - 0 0 - 0.570 0.560 0.740 - - 0 - 0.00%
2023-05-10 0 0.570 0.550 0.730 0.570 0.580 120,000 69,100 0.5758 0.570 0.550 0.730 0.570 0.580 120,000 0.5758 -12.31%
2023-05-09 0 0.650 0.560 0.740 0.650 0.650 20,000 13,000 0.6500 0.650 0.560 0.740 0.650 0.650 20,000 0.6500 0.00%
2023-05-08 0 0.650 0.680 0.740 0.650 0.650 30,000 19,500 0.6500 0.650 0.680 0.740 0.650 0.650 30,000 0.6500 -7.14%
2023-05-05 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2023-05-04 0 0.700 0.650 - - - 0 0 - 0.700 0.650 - - - 0 - 0.00%
2023-05-03 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - -4.11%
2023-05-02 0 0.730 0.680 0.730 - - 0 0 - 0.730 0.680 0.730 - - 0 - -2.67%
2023-04-28 0 0.750 0.680 0.750 - - 0 0 - 0.750 0.680 0.750 - - 0 - 0.00%
2023-04-27 0 0.750 0.700 0.750 0.680 1.000 190,000 135,700 0.7142 0.750 0.700 0.750 0.680 1.000 190,000 0.7142 10.29%
2023-04-26 0 0.680 0.560 0.680 - - 0 0 - 0.680 0.560 0.680 - - 0 - 0.00%
2023-04-25 0 0.680 0.560 0.680 - - 0 0 - 0.680 0.560 0.680 - - 0 - 0.00%
2023-04-24 0 0.680 0.550 0.680 - - 0 0 - 0.680 0.550 0.680 - - 0 - 0.00%
2023-04-21 0 0.680 0.550 0.680 - - 0 0 - 0.680 0.550 0.680 - - 0 - 0.00%
2023-04-20 0 0.680 0.550 0.680 - - 0 0 - 0.680 0.550 0.680 - - 0 - 0.00%
2023-04-19 0 0.680 0.550 0.680 - - 0 0 - 0.680 0.550 0.680 - - 0 - 0.00%
2023-04-18 0 0.680 0.550 0.680 - - 0 0 - 0.680 0.550 0.680 - - 0 - 0.00%
2023-04-17 0 0.680 0.550 0.680 - - 0 0 - 0.680 0.550 0.680 - - 0 - 0.00%
2023-04-14 0 0.680 0.550 0.680 - - 0 0 - 0.680 0.550 0.680 - - 0 - 0.00%
2023-04-13 0 0.680 0.550 0.680 - - 0 0 - 0.680 0.550 0.680 - - 0 - 0.00%
2023-04-12 0 0.680 0.550 0.680 - - 0 0 - 0.680 0.550 0.680 - - 0 - 0.00%
2023-04-11 0 0.680 0.550 0.680 - - 0 0 - 0.680 0.550 0.680 - - 0 - 0.00%
2023-04-06 0 0.680 0.550 0.690 0.670 0.680 90,000 60,900 0.6767 0.680 0.550 0.690 0.670 0.680 90,000 0.6767 1.49%
2023-04-04 0 0.670 0.550 0.670 - - 0 0 - 0.670 0.550 0.670 - - 0 - 0.00%
2023-04-03 0 0.670 0.550 0.670 - - 0 0 - 0.670 0.550 0.670 - - 0 - 0.00%
2023-03-31 0 0.670 0.550 0.670 - - 0 0 - 0.670 0.550 0.670 - - 0 - 0.00%
2023-03-30 0 0.670 0.550 0.680 - - 0 0 - 0.670 0.550 0.680 - - 0 - 0.00%
2023-03-29 0 0.670 0.550 0.680 - - 0 0 - 0.670 0.550 0.680 - - 0 - 0.00%
2023-03-28 0 0.670 0.560 0.680 - - 0 0 - 0.670 0.560 0.680 - - 0 - 0.00%
2023-03-27 0 0.670 0.550 0.680 - - 0 0 - 0.670 0.550 0.680 - - 0 - 0.00%
2023-03-24 0 0.670 0.550 0.680 - - 0 0 - 0.670 0.550 0.680 - - 0 - 0.00%
2023-03-23 0 0.670 0.550 0.680 - - 0 0 - 0.670 0.550 0.680 - - 0 - 0.00%
2023-03-22 0 0.670 0.550 0.690 - - 0 0 - 0.670 0.550 0.690 - - 0 - 0.00%
2023-03-21 0 0.670 0.550 0.690 - - 0 0 - 0.670 0.550 0.690 - - 0 - 0.00%
2023-03-20 0 0.670 0.530 0.690 - - 0 0 - 0.670 0.530 0.690 - - 0 - 0.00%
2023-03-17 0 0.670 0.550 0.690 - - 0 0 - 0.670 0.550 0.690 - - 0 - 0.00%
2023-03-16 0 0.670 0.560 0.690 - - 0 0 - 0.670 0.560 0.690 - - 0 - 0.00%
2023-03-15 0 0.670 0.560 0.680 - - 0 0 - 0.670 0.560 0.680 - - 0 - 0.00%
2023-03-14 0 0.670 0.560 0.690 - - 0 0 - 0.670 0.560 0.690 - - 0 - 0.00%
2023-03-13 0 0.670 0.560 0.690 - - 0 0 - 0.670 0.560 0.690 - - 0 - 0.00%
2023-03-10 0 0.670 0.560 0.670 - - 0 0 - 0.670 0.560 0.670 - - 0 - -1.47%
2023-03-09 0 0.680 0.560 0.680 0.680 0.680 760,000 516,800 0.6800 0.680 0.560 0.680 0.680 0.680 760,000 0.6800 0.00%
2023-03-08 0 0.680 0.550 0.690 0.680 0.680 1,000,000 680,000 0.6800 0.680 0.550 0.690 0.680 0.680 1,000,000 0.6800 3.03%
2023-03-07 0 0.660 0.570 0.660 - - 0 0 - 0.660 0.570 0.660 - - 0 - -1.49%
2023-03-06 0 0.670 0.550 0.670 0.640 0.670 600,000 401,550 0.6693 0.670 0.550 0.670 0.640 0.670 600,000 0.6693 4.69%
2023-03-03 0 0.640 0.550 0.640 - - 0 0 - 0.640 0.550 0.640 - - 0 - 0.00%
2023-03-02 0 0.640 0.550 0.640 0.670 0.680 770,000 518,900 0.6739 0.640 0.550 0.640 0.670 0.680 770,000 0.6739 -7.25%
2023-03-01 0 0.690 0.560 0.690 0.650 0.690 620,000 420,800 0.6787 0.690 0.560 0.690 0.650 0.690 620,000 0.6787 -1.43%
2023-02-28 0 0.700 0.580 0.700 0.600 0.700 50,000 32,000 0.6400 0.700 0.580 0.700 0.600 0.700 50,000 0.6400 20.69%
2023-02-27 0 0.580 0.550 0.600 - - 0 0 - 0.580 0.550 0.600 - - 0 - 0.00%
2023-02-24 0 0.580 0.550 0.600 - - 0 0 - 0.580 0.550 0.600 - - 0 - 0.00%
2023-02-23 0 0.580 0.550 0.600 - - 0 0 - 0.580 0.550 0.600 - - 0 - 0.00%
2023-02-22 0 0.580 0.580 0.600 0.580 0.580 5,000 2,900 0.5800 0.580 0.580 0.600 0.580 0.580 5,000 0.5800 -3.33%
2023-02-21 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2023-02-20 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2023-02-17 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2023-02-16 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2023-02-15 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2023-02-14 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - 0.00%
2023-02-13 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2023-02-10 0 0.600 0.560 0.640 - - 0 0 - 0.600 0.560 0.640 - - 0 - 0.00%
2023-02-09 0 0.600 0.530 0.640 - - 0 0 - 0.600 0.530 0.640 - - 0 - 0.00%
2023-02-08 0 0.600 0.510 0.640 - - 0 0 - 0.600 0.510 0.640 - - 0 - 0.00%
2023-02-07 0 0.600 0.540 0.640 - - 0 0 - 0.600 0.540 0.640 - - 0 - 0.00%
2023-02-06 0 0.600 0.530 0.640 - - 0 0 - 0.600 0.530 0.640 - - 0 - 0.00%
2023-02-03 0 0.600 0.550 0.640 - - 0 0 - 0.600 0.550 0.640 - - 0 - 0.00%
2023-02-02 0 0.600 0.540 0.640 - - 0 0 - 0.600 0.540 0.640 - - 0 - 0.00%
2023-02-01 0 0.600 0.520 0.640 - - 0 0 - 0.600 0.520 0.640 - - 0 - 0.00%
2023-01-31 0 0.600 0.495 0.640 - - 0 0 - 0.600 0.495 0.640 - - 0 - 0.00%
2023-01-30 0 0.600 0.530 0.640 - - 0 0 - 0.600 0.530 0.640 - - 0 - 0.00%
2023-01-27 0 0.600 0.480 0.640 - - 0 0 - 0.600 0.480 0.640 - - 0 - 0.00%
2023-01-26 0 0.600 0.600 0.640 - - 0 0 - 0.600 0.600 0.640 - - 0 - 0.00%
2023-01-20 0 0.600 0.600 0.640 0.600 0.600 30,000 18,000 0.6000 0.600 0.600 0.640 0.600 0.600 30,000 0.6000 9.09%
2023-01-19 0 0.550 0.550 0.640 - - 0 0 - 0.550 0.550 0.640 - - 0 - 3.77%
2023-01-18 0 0.530 0.500 0.640 - - 0 0 - 0.530 0.500 0.640 - - 0 - 0.00%
2023-01-17 0 0.530 0.520 0.640 - - 0 0 - 0.530 0.520 0.640 - - 0 - 0.00%
2023-01-16 0 0.530 0.500 0.640 - - 0 0 - 0.530 0.500 0.640 - - 0 - 0.00%
2023-01-13 0 0.530 0.500 0.640 - - 0 0 - 0.530 0.500 0.640 - - 0 - 0.00%
2023-01-12 0 0.530 0.530 0.640 0.530 0.530 35,000 18,550 0.5300 0.530 0.530 0.640 0.530 0.530 35,000 0.5300 11.58%
2023-01-11 0 0.475 0.460 0.530 - - 0 0 - 0.475 0.460 0.530 - - 0 - 0.00%
2023-01-10 0 0.475 0.455 0.530 - - 0 0 - 0.475 0.455 0.530 - - 0 - 0.00%
2023-01-09 0 0.475 0.475 0.530 - - 0 0 - 0.475 0.475 0.530 - - 0 - 0.00%
2023-01-06 0 0.475 0.450 0.530 - - 0 0 - 0.475 0.450 0.530 - - 0 - 0.00%
2023-01-05 0 0.475 0.475 0.550 - - 10,000 4,800 0.4800 0.475 0.475 0.550 - - 10,000 0.4800 1.06%
2023-01-04 0 0.470 0.455 0.540 0.470 0.470 10,000 4,700 0.4700 0.470 0.455 0.540 0.470 0.470 10,000 0.4700 -14.55%
2023-01-03 0 0.550 0.540 0.570 0.540 0.560 35,000 19,250 0.5500 0.550 0.540 0.570 0.540 0.560 35,000 0.5500 -8.33%
2022-12-30 0 0.600 0.580 0.750 0.600 0.600 50,000 30,000 0.6000 0.600 0.580 0.750 0.600 0.600 50,000 0.6000 0.00%
2022-12-29 0 0.600 0.590 0.750 - - 0 0 - 0.600 0.590 0.750 - - 0 - 0.00%
2022-12-28 0 0.600 0.600 0.700 0.600 0.600 20,000 12,000 0.6000 0.600 0.600 0.700 0.600 0.600 20,000 0.6000 -13.04%
2022-12-23 0 0.690 0.600 0.740 - - 0 0 - 0.690 0.600 0.740 - - 0 - 0.00%
2022-12-22 0 0.690 0.610 0.740 - - 0 0 - 0.690 0.610 0.740 - - 0 - 0.00%
2022-12-21 0 0.690 0.610 0.740 - - 0 0 - 0.690 0.610 0.740 - - 0 - 0.00%
2022-12-20 0 0.690 0.600 0.700 - - 0 0 - 0.690 0.600 0.700 - - 0 - 0.00%
2022-12-19 0 0.690 0.600 0.700 - - 0 0 - 0.690 0.600 0.700 - - 0 - 0.00%
2022-12-16 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2022-12-15 0 0.690 0.680 0.760 0.680 0.800 290,000 216,450 0.7464 0.690 0.680 0.760 0.680 0.800 290,000 0.7464 0.00%
2022-12-14 0 0.690 0.680 0.690 0.680 0.700 910,000 623,300 0.6849 0.690 0.680 0.690 0.680 0.700 910,000 0.6849 2.99%
2022-12-13 0 0.670 0.610 0.670 0.580 0.670 4,245,000 2,833,550 0.6675 0.670 0.610 0.670 0.580 0.670 4,245,000 0.6675 0.00%
2022-12-12 0 0.670 0.550 0.670 0.500 0.670 4,390,000 2,911,850 0.6633 0.670 0.550 0.670 0.500 0.670 4,390,000 0.6633 0.00%
2022-12-09 0 0.670 0.540 0.670 - - 5,000,000 4,050,000 0.8100 0.670 0.540 0.670 - - 5,000,000 0.8100 -1.47%
2022-12-08 0 0.680 - 0.680 - - 50,000 33,500 0.6700 0.680 - 0.680 - - 50,000 0.6700 0.00%
2022-12-07 0 0.680 - 0.680 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
2022-12-06 0 0.680 0.530 0.680 0.680 0.680 5,550,000 4,374,000 0.7881 0.680 0.530 0.680 0.680 0.680 5,550,000 0.7881 -1.45%
2022-12-05 0 0.690 0.560 0.690 0.690 0.700 1,270,000 883,900 0.6960 0.690 0.560 0.690 0.690 0.700 1,270,000 0.6960 0.00%
2022-12-02 0 0.690 0.540 0.690 0.690 0.690 500,000 345,000 0.6900 0.690 0.540 0.690 0.690 0.690 500,000 0.6900 -1.43%
2022-12-01 0 0.700 0.640 0.700 0.680 0.700 500,000 349,900 0.6998 0.700 0.640 0.700 0.680 0.700 500,000 0.6998 9.38%
2022-11-30 0 0.640 0.540 0.650 0.450 0.640 30,000 14,975 0.4992 0.640 0.540 0.650 0.450 0.640 30,000 0.4992 14.29%
2022-11-29 0 0.560 0.550 0.650 0.530 0.710 50,000 32,250 0.6450 0.560 0.550 0.650 0.530 0.710 50,000 0.6450 -21.13%
2022-11-28 0 0.710 0.560 0.710 0.700 0.710 5,045,000 4,031,500 0.7991 0.710 0.560 0.710 0.700 0.710 5,045,000 0.7991 1.43%
2022-11-25 0 0.700 0.560 0.700 0.690 0.700 5,020,000 4,013,900 0.7996 0.700 0.560 0.700 0.690 0.700 5,020,000 0.7996 16.67%
2022-11-24 0 0.600 0.520 0.720 - - 0 0 - 0.600 0.520 0.720 - - 0 - 0.00%
2022-11-23 0 0.600 0.530 0.720 - - 0 0 - 0.600 0.530 0.720 - - 0 - 0.00%
2022-11-22 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - -9.09%
2022-11-21 0 0.660 0.530 0.720 - - 0 0 - 0.660 0.530 0.720 - - 0 - 0.00%
2022-11-18 0 0.660 0.530 0.720 - - 0 0 - 0.660 0.530 0.720 - - 0 - 0.00%
2022-11-17 0 0.660 0.540 0.720 - - 0 0 - 0.660 0.540 0.720 - - 0 - 0.00%
2022-11-16 0 0.660 0.530 0.720 - - 0 0 - 0.660 0.530 0.720 - - 0 - 0.00%
2022-11-15 0 0.660 0.540 0.720 - - 0 0 - 0.660 0.540 0.720 - - 0 - 0.00%
2022-11-14 0 0.660 0.520 0.660 - - 8,600,000 5,590,000 0.6500 0.660 0.520 0.660 - - 8,600,000 0.6500 0.00%
2022-11-11 0 0.660 0.520 0.660 - - 9,700,000 6,305,000 0.6500 0.660 0.520 0.660 - - 9,700,000 0.6500 0.00%
2022-11-10 0 0.660 0.570 0.700 0.570 0.660 10,000 6,150 0.6150 0.660 0.570 0.700 0.570 0.660 10,000 0.6150 26.92%
2022-11-09 0 0.520 - - - - 0 0 - 0.520 - - - - 0 - 0.00%
2022-11-08 0 0.520 0.455 - - - 0 0 - 0.520 0.455 - - - 0 - 0.00%
2022-11-07 0 0.520 0.480 - - - 0 0 - 0.520 0.480 - - - 0 - 0.00%
2022-11-04 0 0.520 0.500 - - - 0 0 - 0.520 0.500 - - - 0 - 0.00%
2022-11-03 0 0.520 0.490 - - - 0 0 - 0.520 0.490 - - - 0 - 0.00%
2022-11-02 0 0.520 0.520 - - - 0 0 - 0.520 0.520 - - - 0 - 1.96%
2022-11-01 0 0.510 0.500 - - - 0 0 - 0.510 0.500 - - - 0 - 0.00%
2022-10-31 0 0.510 0.500 - 0.510 0.510 5,000 2,550 0.5100 0.510 0.500 - 0.510 0.510 5,000 0.5100 2.00%
2022-10-28 0 0.500 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-27 0 0.500 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2022-10-26 0 0.500 0.485 0.520 - - 0 0 - 0.500 0.485 0.520 - - 0 - 0.00%
2022-10-25 0 0.500 0.480 0.530 - - 0 0 - 0.500 0.480 0.530 - - 0 - 0.00%
2022-10-24 0 0.500 0.475 0.540 0.500 0.500 350,000 169,250 0.4836 0.500 0.475 0.540 0.500 0.500 350,000 0.4836 -5.66%
2022-10-21 0 0.530 0.530 0.560 0.530 0.530 260,000 137,800 0.5300 0.530 0.530 0.560 0.530 0.530 260,000 0.5300 -1.85%
2022-10-20 0 0.540 0.530 0.550 - - 0 0 - 0.540 0.530 0.550 - - 0 - 0.00%
2022-10-19 0 0.540 0.530 0.550 - - 0 0 - 0.540 0.530 0.550 - - 0 - 0.00%
2022-10-18 0 0.540 0.530 0.570 - - 0 0 - 0.540 0.530 0.570 - - 0 - 0.00%
2022-10-17 0 0.540 0.520 0.550 - - 0 0 - 0.540 0.520 0.550 - - 0 - 0.00%
2022-10-14 0 0.540 0.540 0.560 - - 0 0 - 0.540 0.540 0.560 - - 0 - 0.00%
2022-10-13 0 0.540 0.530 0.560 0.510 0.550 40,000 21,350 0.5338 0.540 0.530 0.560 0.510 0.550 40,000 0.5338 1.89%
2022-10-12 0 0.530 - 0.550 0.520 0.540 160,000 84,750 0.5297 0.530 - 0.550 0.520 0.540 160,000 0.5297 -8.62%
2022-10-11 0 0.580 0.520 0.690 - - 0 0 - 0.580 0.520 0.690 - - 0 - -0.00%
2022-10-10 0 0.630 0.600 0.690 - - 0 0 - 0.580 0.552 0.635 - - 0 - 0.00%
2022-10-07 0 0.630 0.590 0.690 0.630 0.700 20,000 13,300 0.6650 0.580 0.543 0.635 0.580 0.644 21,724 0.6122 -4.55%
2022-10-06 0 0.660 0.630 0.660 0.630 0.660 14,670,000 11,584,800 0.7897 0.608 0.580 0.608 0.580 0.608 15,934,655 0.7270 4.76%
2022-10-05 0 0.630 0.530 0.630 - - 0 0 - 0.580 0.488 0.580 - - 0 - 0.00%
2022-10-03 0 0.630 0.510 0.630 - - 0 0 - 0.580 0.470 0.580 - - 0 - 0.00%
2022-09-30 0 0.630 - 0.660 - - 0 0 - 0.580 - 0.608 - - 0 - 0.00%
2022-09-29 0 0.630 - 0.630 - - 0 0 - 0.580 - 0.580 - - 0 - -1.56%
2022-09-28 0 0.640 - 0.670 0.600 0.700 235,000 144,350 0.6143 0.589 - 0.617 0.552 0.644 255,259 0.5655 -7.25%
2022-09-27 0 0.690 0.600 0.690 - - 0 0 - 0.635 0.552 0.635 - - 0 - -1.43%
2022-09-26 0 0.700 0.600 0.700 - - 0 0 - 0.644 0.552 0.644 - - 0 - -2.78%
2022-09-23 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-09-22 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-09-21 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-09-20 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-09-19 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-09-16 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-09-15 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-09-14 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-09-13 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-09-09 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-09-08 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-09-07 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-09-06 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-09-05 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-09-02 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-09-01 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-08-31 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-08-30 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-08-29 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-08-26 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-08-25 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-08-24 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-08-23 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-08-22 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-08-19 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-08-18 0 0.720 0.600 0.730 - - 0 0 - 0.663 0.552 0.672 - - 0 - 0.00%
2022-08-17 0 0.720 0.600 0.750 - - 0 0 - 0.663 0.552 0.690 - - 0 - 0.00%
2022-08-16 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-08-15 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-08-12 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - 0.00%
2022-08-11 0 0.720 0.600 0.720 - - 0 0 - 0.663 0.552 0.663 - - 0 - -1.37%
2022-08-10 0 0.730 0.600 0.730 - - 0 0 - 0.672 0.552 0.672 - - 0 - 0.00%
2022-08-09 0 0.730 0.600 0.730 - - 0 0 - 0.672 0.552 0.672 - - 0 - 0.00%
2022-08-08 0 0.730 0.600 0.730 - - 0 0 - 0.672 0.552 0.672 - - 0 - 0.00%
2022-08-05 0 0.730 0.600 0.730 - - 0 0 - 0.672 0.552 0.672 - - 0 - 0.00%
2022-08-04 0 0.730 0.600 0.730 - - 0 0 - 0.672 0.552 0.672 - - 0 - 0.00%
2022-08-03 0 0.730 0.600 0.730 - - 0 0 - 0.672 0.552 0.672 - - 0 - 0.00%
2022-08-02 0 0.730 0.600 0.730 - - 0 0 - 0.672 0.552 0.672 - - 0 - 0.00%
2022-08-01 0 0.730 0.600 0.730 - - 0 0 - 0.672 0.552 0.672 - - 0 - 0.00%
2022-07-29 0 0.730 0.600 0.730 - - 0 0 - 0.672 0.552 0.672 - - 0 - 0.00%
2022-07-28 0 0.730 0.600 0.730 - - 0 0 - 0.672 0.552 0.672 - - 0 - 0.00%
2022-07-27 0 0.730 0.600 0.730 - - 0 0 - 0.672 0.552 0.672 - - 0 - 0.00%
2022-07-26 0 0.730 0.600 0.730 - - 0 0 - 0.672 0.552 0.672 - - 0 - 0.00%
2022-07-25 0 0.730 0.600 0.730 0.730 0.730 5,000 3,650 0.7300 0.672 0.552 0.672 0.672 0.672 5,431 0.6721 0.00%
2022-07-22 0 0.730 0.600 0.730 - - 0 0 - 0.672 0.552 0.672 - - 0 - 0.00%
2022-07-21 0 0.730 0.600 0.730 - - 0 0 - 0.672 0.552 0.672 - - 0 - 0.00%
2022-07-20 0 0.730 0.600 0.730 - - 0 0 - 0.672 0.552 0.672 - - 0 - 0.00%
2022-07-19 0 0.730 0.600 0.730 - - 0 0 - 0.672 0.552 0.672 - - 0 - 0.00%
2022-07-18 0 0.730 0.600 0.730 - - 0 0 - 0.672 0.552 0.672 - - 0 - 0.00%
2022-07-15 0 0.730 0.600 0.730 - - 0 0 - 0.672 0.552 0.672 - - 0 - 0.00%
2022-07-14 0 0.730 0.600 0.730 - - 0 0 - 0.672 0.552 0.672 - - 0 - 0.00%
2022-07-13 0 0.730 0.580 0.730 - - 0 0 - 0.672 0.534 0.672 - - 0 - 0.00%
2022-07-12 0 0.730 0.560 0.730 - - 0 0 - 0.672 0.516 0.672 - - 0 - 0.00%
2022-07-11 0 0.730 0.580 0.730 - - 0 0 - 0.672 0.534 0.672 - - 0 - 0.00%
2022-07-08 0 0.730 - 0.730 - - 0 0 - 0.672 - 0.672 - - 0 - 0.00%
2022-07-07 0 0.730 0.590 0.730 - - 0 0 - 0.672 0.543 0.672 - - 0 - 0.00%
2022-07-06 0 0.730 0.580 0.730 - - 0 0 - 0.672 0.534 0.672 - - 0 - -1.35%
2022-07-05 0 0.740 0.470 0.740 - - 0 0 - 0.681 0.433 0.681 - - 0 - 0.00%
2022-07-04 0 0.740 - 0.750 - - 12,680,000 8,749,200 0.6900 0.681 - 0.690 - - 13,773,103 0.6352 0.00%
2022-06-30 0 0.740 - 0.760 - - 0 0 - 0.681 - 0.700 - - 0 - 0.00%
2022-06-29 0 0.740 - 0.760 - - 0 0 - 0.681 - 0.700 - - 0 - 0.00%
2022-06-28 0 0.740 0.580 0.760 - - 0 0 - 0.681 0.534 0.700 - - 0 - 0.00%
2022-06-27 0 0.740 0.630 0.750 0.740 0.740 55,000 40,700 0.7400 0.681 0.580 0.690 0.681 0.681 59,741 0.6813 -2.63%
2022-06-24 0 0.760 0.540 0.760 - - 0 0 - 0.700 0.497 0.700 - - 0 - 0.00%
2022-06-23 0 0.760 - 0.760 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2022-06-22 0 0.760 - 0.760 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2022-06-21 0 0.760 0.560 0.760 - - 0 0 - 0.700 0.516 0.700 - - 0 - 0.00%
2022-06-20 0 0.760 - 0.760 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2022-06-17 0 0.760 0.600 0.760 - - 0 0 - 0.700 0.552 0.700 - - 0 - 0.00%
2022-06-16 0 0.760 - 0.760 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2022-06-15 0 0.760 0.610 0.760 0.760 0.760 10,000 7,600 0.7600 0.700 0.562 0.700 0.700 0.700 10,862 0.6997 8.57%
2022-06-14 0 0.700 0.510 0.750 0.700 0.700 5,000 3,500 0.7000 0.644 0.470 0.690 0.644 0.644 5,431 0.6444 1.45%
2022-06-13 0 0.690 0.600 0.690 0.690 0.690 20,000 13,800 0.6900 0.635 0.552 0.635 0.635 0.635 21,724 0.6352 -1.43%
2022-06-10 0 0.700 0.560 0.790 - - 0 0 - 0.644 0.516 0.727 - - 0 - 0.00%
2022-06-09 0 0.700 0.600 0.700 - - 0 0 - 0.644 0.552 0.644 - - 0 - -2.78%
2022-06-08 0 0.720 0.600 0.720 0.730 0.730 25,000 18,250 0.7300 0.663 0.552 0.663 0.672 0.672 27,155 0.6721 -1.37%
2022-06-07 0 0.730 0.620 0.730 0.740 0.740 20,000 14,800 0.7400 0.672 0.571 0.672 0.681 0.681 21,724 0.6813 8.96%
2022-06-06 0 0.670 0.640 0.770 0.580 0.860 110,000 79,150 0.7195 0.617 0.589 0.709 0.534 0.792 119,483 0.6624 9.84%
2022-06-02 0 0.610 0.600 0.740 0.610 0.670 40,000 26,200 0.6550 0.562 0.552 0.681 0.562 0.617 43,448 0.6030 0.00%
2022-06-01 0 0.610 0.590 0.670 - - 0 0 - 0.562 0.543 0.617 - - 0 - 0.00%
2022-05-31 0 0.610 0.580 0.670 - - 0 0 - 0.562 0.534 0.617 - - 0 - 0.00%
2022-05-30 0 0.610 0.560 0.670 - - 0 0 - 0.562 0.516 0.617 - - 0 - 0.00%
2022-05-27 0 0.610 0.580 0.670 - - 0 0 - 0.562 0.534 0.617 - - 0 - 0.00%
2022-05-26 0 0.610 0.610 0.670 - - 0 0 - 0.562 0.562 0.617 - - 0 - 0.00%
2022-05-25 0 0.610 0.610 0.670 - - 0 0 - 0.562 0.562 0.617 - - 0 - 0.00%
2022-05-24 0 0.610 0.610 0.670 - - 0 0 - 0.562 0.562 0.617 - - 0 - 0.00%
2022-05-23 0 0.610 0.610 0.660 - - 0 0 - 0.562 0.562 0.608 - - 0 - 0.00%
2022-05-20 0 0.610 0.610 0.670 0.610 0.610 15,000 9,150 0.6100 0.562 0.562 0.617 0.562 0.562 16,293 0.5616 0.00%
2022-05-19 0 0.610 0.610 0.670 - - 0 0 - 0.562 0.562 0.617 - - 0 - 0.00%
2022-05-18 0 0.610 0.610 0.670 - - 0 0 - 0.562 0.562 0.617 - - 0 - 0.00%
2022-05-17 0 0.610 0.610 0.670 0.610 0.610 10,000 6,100 0.6100 0.562 0.562 0.617 0.562 0.562 10,862 0.5616 -6.15%
2022-05-16 0 0.650 0.610 0.670 - - 0 0 - 0.598 0.562 0.617 - - 0 - 0.00%
2022-05-13 0 0.650 0.650 0.670 0.630 0.630 60,000 37,800 0.6300 0.598 0.598 0.617 0.580 0.580 65,172 0.5800 0.00%
2022-05-12 0 0.650 0.650 0.670 0.620 0.620 100,000 62,000 0.6200 0.598 0.598 0.617 0.571 0.571 108,621 0.5708 3.17%
2022-05-11 0 0.630 0.630 0.650 0.630 0.630 60,000 37,800 0.6300 0.580 0.580 0.598 0.580 0.580 65,172 0.5800 -3.08%
2022-05-10 0 0.650 0.630 0.650 0.650 0.650 35,000 22,750 0.6500 0.598 0.580 0.598 0.598 0.598 38,017 0.5984 3.17%
2022-05-06 0 0.630 0.630 0.650 0.630 0.630 20,000 12,600 0.6300 0.580 0.580 0.598 0.580 0.580 21,724 0.5800 1.61%
2022-05-05 0 0.620 0.620 0.670 - - 0 0 - 0.571 0.571 0.617 - - 0 - 1.64%
2022-05-04 0 0.610 0.610 0.670 - - 0 0 - 0.562 0.562 0.617 - - 0 - 0.00%
2022-05-03 0 0.610 0.610 0.670 - - 0 0 - 0.562 0.562 0.617 - - 0 - 0.00%
2022-04-29 0 0.610 0.610 0.670 - - 0 0 - 0.562 0.562 0.617 - - 0 - 0.00%
2022-04-28 0 0.610 0.610 0.670 0.600 0.610 195,000 118,100 0.6056 0.562 0.562 0.617 0.552 0.562 211,810 0.5576 0.00%
2022-04-27 0 0.610 0.610 0.670 0.610 0.610 50,000 30,500 0.6100 0.562 0.562 0.617 0.562 0.562 54,310 0.5616 0.00%
2022-04-26 0 0.610 0.610 0.690 - - 0 0 - 0.562 0.562 0.635 - - 0 - 0.00%
2022-04-25 0 0.610 0.610 0.690 0.610 0.610 80,000 48,800 0.6100 0.562 0.562 0.635 0.562 0.562 86,897 0.5616 0.00%
2022-04-22 0 0.610 0.610 0.690 - - 0 0 - 0.562 0.562 0.635 - - 0 - 0.00%
2022-04-21 0 0.610 0.610 0.690 - - 0 0 - 0.562 0.562 0.635 - - 0 - 0.00%
2022-04-20 0 0.610 0.610 0.690 - - 0 0 - 0.562 0.562 0.635 - - 0 - 0.00%
2022-04-19 0 0.610 0.610 0.690 - - 0 0 - 0.562 0.562 0.635 - - 0 - 0.00%
2022-04-14 0 0.610 0.500 0.690 0.610 0.610 740,000 451,400 0.6100 0.562 0.460 0.635 0.562 0.562 803,793 0.5616 1.67%
2022-04-13 0 0.600 0.600 0.690 - - 0 0 - 0.552 0.552 0.635 - - 0 - 0.00%
2022-04-12 0 0.600 0.600 0.690 - - 0 0 - 0.552 0.552 0.635 - - 0 - 0.00%
2022-04-11 0 0.600 0.600 0.690 - - 0 0 - 0.552 0.552 0.635 - - 0 - 0.00%
2022-04-08 0 0.600 0.600 0.690 0.600 0.600 5,000 3,000 0.6000 0.552 0.552 0.635 0.552 0.552 5,431 0.5524 -3.23%
2022-04-07 0 0.620 0.620 0.690 0.620 0.620 5,000 3,100 0.6200 0.571 0.571 0.635 0.571 0.571 5,431 0.5708 0.00%
2022-04-06 0 0.620 0.620 0.690 0.620 0.620 10,000 6,200 0.6200 0.571 0.571 0.635 0.571 0.571 10,862 0.5708 -1.59%
2022-04-04 0 0.630 0.610 0.690 - - 0 0 - 0.580 0.562 0.635 - - 0 - 0.00%
2022-04-01 0 0.630 0.600 0.690 - - 0 0 - 0.580 0.552 0.635 - - 0 - 0.00%
2022-03-31 0 0.630 0.600 0.690 - - 0 0 - 0.580 0.552 0.635 - - 0 - 0.00%
2022-03-30 0 0.630 0.630 0.690 0.630 0.630 15,000 9,450 0.6300 0.580 0.580 0.635 0.580 0.580 16,293 0.5800 0.00%
2022-03-29 0 0.630 0.630 0.660 - - 0 0 - 0.580 0.580 0.608 - - 0 - 0.00%
2022-03-28 0 0.630 0.630 0.690 0.630 0.630 200,000 126,000 0.6300 0.580 0.580 0.635 0.580 0.580 217,241 0.5800 0.00%
2022-03-25 0 0.630 0.630 0.650 0.630 0.630 15,000 9,450 0.6300 0.580 0.580 0.598 0.580 0.580 16,293 0.5800 0.00%
2022-03-24 0 0.630 0.630 0.690 - - 0 0 - 0.580 0.580 0.635 - - 0 - 0.00%
2022-03-23 0 0.630 0.620 0.690 0.630 0.630 5,000 3,150 0.6300 0.580 0.571 0.635 0.580 0.580 5,431 0.5800 1.61%
2022-03-22 0 0.620 0.620 0.690 0.620 0.620 125,000 77,500 0.6200 0.571 0.571 0.635 0.571 0.571 135,776 0.5708 0.00%
2022-03-21 0 0.620 0.620 0.690 - - 0 0 - 0.571 0.571 0.635 - - 0 - 0.00%
2022-03-18 0 0.620 0.620 0.690 - - 0 0 - 0.571 0.571 0.635 - - 0 - 0.00%
2022-03-17 0 0.620 0.620 0.670 0.620 0.620 65,000 40,300 0.6200 0.571 0.571 0.617 0.571 0.571 70,603 0.5708 1.64%
2022-03-16 0 0.610 0.610 0.620 0.600 0.600 23,010,000 14,724,000 0.6399 0.562 0.562 0.571 0.552 0.552 24,993,621 0.5891 7.02%
2022-03-15 0 0.570 0.570 0.650 0.510 0.550 4,920,000 3,141,700 0.6386 0.525 0.525 0.598 0.470 0.506 5,344,138 0.5879 -5.00%
2022-03-14 0 0.600 0.580 0.650 - - 0 0 - 0.552 0.534 0.598 - - 0 - 0.00%
2022-03-11 0 0.600 0.600 0.650 - - 0 0 - 0.552 0.552 0.598 - - 0 - 1.69%
2022-03-10 0 0.590 0.590 0.650 - - 0 0 - 0.543 0.543 0.598 - - 0 - 1.72%
2022-03-09 0 0.580 0.580 0.620 0.580 0.580 65,000 37,700 0.5800 0.534 0.534 0.571 0.534 0.534 70,603 0.5340 -4.92%
2022-03-08 0 0.610 0.580 0.650 - - 0 0 - 0.562 0.534 0.598 - - 0 - 0.00%
2022-03-07 0 0.610 0.580 0.630 - - 0 0 - 0.562 0.534 0.580 - - 0 - 0.00%
2022-03-04 0 0.610 0.580 0.690 - - 0 0 - 0.562 0.534 0.635 - - 0 - 0.00%
2022-03-03 0 0.610 0.600 0.690 - - 0 0 - 0.562 0.552 0.635 - - 0 - 0.00%
2022-03-02 0 0.610 0.610 0.690 0.610 0.610 210,000 128,100 0.6100 0.562 0.562 0.635 0.562 0.562 228,103 0.5616 -3.17%
2022-03-01 0 0.630 0.610 0.690 0.610 0.630 160,000 100,000 0.6250 0.580 0.562 0.635 0.562 0.580 173,793 0.5754 3.28%
2022-02-28 0 0.610 0.600 0.690 - - 0 0 - 0.562 0.552 0.635 - - 0 - 0.00%
2022-02-25 0 0.610 0.610 0.690 - - 0 0 - 0.562 0.562 0.635 - - 0 - 0.00%
2022-02-24 0 0.610 0.600 0.670 0.610 0.610 120,000 73,200 0.6100 0.562 0.552 0.617 0.562 0.562 130,345 0.5616 0.00%
2022-02-23 0 0.610 0.610 0.670 0.610 0.610 100,000 61,000 0.6100 0.562 0.562 0.617 0.562 0.562 108,621 0.5616 1.67%
2022-02-22 0 0.600 0.600 0.690 0.600 0.600 160,000 96,000 0.6000 0.552 0.552 0.635 0.552 0.552 173,793 0.5524 -1.64%
2022-02-21 0 0.610 0.560 0.690 - - 0 0 - 0.562 0.516 0.635 - - 0 - 0.00%
2022-02-18 0 0.610 0.610 0.690 - - 0 0 - 0.562 0.562 0.635 - - 0 - 0.00%
2022-02-17 0 0.610 0.610 0.690 - - 0 0 - 0.562 0.562 0.635 - - 0 - 1.67%
2022-02-16 0 0.600 0.600 0.710 0.600 0.600 25,000 15,000 0.6000 0.552 0.552 0.654 0.552 0.552 27,155 0.5524 0.00%
2022-02-15 0 0.600 0.580 0.600 0.600 0.600 80,000 48,000 0.6000 0.552 0.534 0.552 0.552 0.552 86,897 0.5524 1.69%
2022-02-14 0 0.590 0.590 0.690 - - 0 0 - 0.543 0.543 0.635 - - 0 - 1.72%
2022-02-11 0 0.580 0.580 0.690 0.570 0.600 150,000 88,500 0.5900 0.534 0.534 0.635 0.525 0.552 162,931 0.5432 -3.33%
2022-02-10 0 0.600 0.600 0.690 0.600 0.600 80,000 48,000 0.6000 0.552 0.552 0.635 0.552 0.552 86,897 0.5524 0.00%
2022-02-09 0 0.600 0.560 0.690 0.600 0.600 240,000 144,000 0.6000 0.552 0.516 0.635 0.552 0.552 260,690 0.5524 1.69%
2022-02-08 0 0.590 0.590 0.700 0.590 0.590 50,000 29,500 0.5900 0.543 0.543 0.644 0.543 0.543 54,310 0.5432 1.72%
2022-02-07 0 0.580 0.560 0.700 - - 0 0 - 0.534 0.516 0.644 - - 0 - 0.00%
2022-02-04 0 0.580 0.560 0.700 - - 0 0 - 0.534 0.516 0.644 - - 0 - 0.00%
2022-01-31 0 0.580 0.560 0.670 - - 0 0 - 0.534 0.516 0.617 - - 0 - 0.00%
2022-01-28 0 0.580 0.560 0.670 - - 0 0 - 0.534 0.516 0.617 - - 0 - 0.00%
2022-01-27 0 0.580 0.560 0.670 - - 0 0 - 0.534 0.516 0.617 - - 0 - 0.00%
2022-01-26 0 0.580 0.560 0.670 0.580 0.580 40,000 23,200 0.5800 0.534 0.516 0.617 0.534 0.534 43,448 0.5340 0.00%
2022-01-25 0 0.580 0.560 0.580 0.580 0.580 50,000 29,000 0.5800 0.534 0.516 0.534 0.534 0.534 54,310 0.5340 -3.33%
2022-01-24 0 0.600 0.560 0.620 - - 0 0 - 0.552 0.516 0.571 - - 0 - 0.00%
2022-01-21 0 0.600 0.560 0.670 - - 0 0 - 0.552 0.516 0.617 - - 0 - 0.00%
2022-01-20 0 0.600 0.560 0.690 - - 0 0 - 0.552 0.516 0.635 - - 0 - 0.00%
2022-01-19 0 0.600 0.570 0.680 - - 0 0 - 0.552 0.525 0.626 - - 0 - 0.00%
2022-01-18 0 0.600 0.570 0.690 - - 0 0 - 0.552 0.525 0.635 - - 0 - 0.00%
2022-01-17 0 0.600 0.570 0.690 - - 0 0 - 0.552 0.525 0.635 - - 0 - 0.00%
2022-01-14 0 0.600 0.570 0.690 - - 0 0 - 0.552 0.525 0.635 - - 0 - 0.00%
2022-01-13 0 0.600 0.570 0.680 - - 0 0 - 0.552 0.525 0.626 - - 0 - 0.00%
2022-01-12 0 0.600 0.600 0.690 - - 0 0 - 0.552 0.552 0.635 - - 0 - 0.00%
2022-01-11 0 0.600 0.590 0.680 - - 0 0 - 0.552 0.543 0.626 - - 0 - 0.00%
2022-01-10 0 0.600 0.580 0.690 - - 0 0 - 0.552 0.534 0.635 - - 0 - 0.00%
2022-01-07 0 0.600 0.580 0.690 - - 0 0 - 0.552 0.534 0.635 - - 0 - 0.00%
2022-01-06 0 0.600 0.590 0.670 0.600 0.600 20,000 12,000 0.6000 0.552 0.543 0.617 0.552 0.552 21,724 0.5524 0.00%
2022-01-05 0 0.600 0.580 0.690 0.600 0.600 120,000 72,000 0.6000 0.552 0.534 0.635 0.552 0.552 130,345 0.5524 1.69%
2022-01-04 0 0.590 0.590 0.690 - - 0 0 - 0.543 0.543 0.635 - - 0 - 0.00%
2022-01-03 0 0.590 0.590 0.690 0.570 0.570 15,000 8,550 0.5700 0.543 0.543 0.635 0.525 0.525 16,293 0.5248 -7.81%
2021-12-31 0 0.640 0.560 0.690 - - 0 0 - 0.589 0.516 0.635 - - 0 - 0.00%
2021-12-30 0 0.640 0.560 0.640 - - 0 0 - 0.589 0.516 0.589 - - 0 - 0.00%
2021-12-29 0 0.640 0.560 0.640 - - 0 0 - 0.589 0.516 0.589 - - 0 - 0.00%
2021-12-28 0 0.640 0.560 0.690 - - 0 0 - 0.589 0.516 0.635 - - 0 - 0.00%
2021-12-24 0 0.640 0.560 0.710 - - 0 0 - 0.589 0.516 0.654 - - 0 - 0.00%
2021-12-23 0 0.640 0.560 0.670 - - 0 0 - 0.589 0.516 0.617 - - 0 - 0.00%
2021-12-22 0 0.640 0.560 0.710 - - 0 0 - 0.589 0.516 0.654 - - 0 - 0.00%
2021-12-21 0 0.640 0.560 0.660 - - 0 0 - 0.589 0.516 0.608 - - 0 - 0.00%
2021-12-20 0 0.640 0.580 0.660 - - 0 0 - 0.589 0.534 0.608 - - 0 - 0.00%
2021-12-17 0 0.640 0.560 0.670 0.640 0.640 80,000 51,200 0.6400 0.589 0.516 0.617 0.589 0.589 86,897 0.5892 0.00%
2021-12-16 0 0.640 0.630 0.660 - - 0 0 - 0.589 0.580 0.608 - - 0 - 0.00%
2021-12-15 0 0.640 0.560 0.700 0.640 0.640 100,000 64,000 0.6400 0.589 0.516 0.644 0.589 0.589 108,621 0.5892 0.00%
2021-12-14 0 0.640 0.630 0.700 0.640 0.640 90,000 57,600 0.6400 0.589 0.580 0.644 0.589 0.589 97,759 0.5892 -1.54%
2021-12-13 0 0.650 0.650 0.700 0.650 0.650 80,000 52,000 0.6500 0.598 0.598 0.644 0.598 0.598 86,897 0.5984 0.00%
2021-12-10 0 0.650 0.650 0.670 0.650 0.650 130,000 84,500 0.6500 0.598 0.598 0.617 0.598 0.598 141,207 0.5984 0.00%
2021-12-09 0 0.650 0.610 0.710 0.650 0.650 120,000 78,000 0.6500 0.598 0.562 0.654 0.598 0.598 130,345 0.5984 0.00%
2021-12-08 0 0.650 0.610 0.710 - - 0 0 - 0.598 0.562 0.654 - - 0 - 0.00%
2021-12-07 0 0.650 0.650 0.680 - - 0 0 - 0.598 0.598 0.626 - - 0 - 0.00%
2021-12-06 0 0.650 0.650 0.680 0.650 0.680 35,000 22,900 0.6543 0.598 0.598 0.626 0.598 0.626 38,017 0.6024 -2.99%
2021-12-03 0 0.670 0.640 0.700 - - 0 0 - 0.617 0.589 0.644 - - 0 - 0.00%
2021-12-02 0 0.670 0.670 0.710 - - 0 0 - 0.617 0.617 0.654 - - 0 - 1.52%
2021-12-01 0 0.660 0.640 0.710 - - 0 0 - 0.608 0.589 0.654 - - 0 - 0.00%
2021-11-30 0 0.660 0.660 0.690 0.660 0.660 15,000 9,900 0.6600 0.608 0.608 0.635 0.608 0.608 16,293 0.6076 0.00%
2021-11-29 0 0.660 0.660 0.710 0.570 0.690 185,000 121,550 0.6570 0.608 0.608 0.654 0.525 0.635 200,948 0.6049 4.76%
2021-11-26 0 0.630 0.570 0.710 - - 0 0 - 0.580 0.525 0.654 - - 0 - 0.00%
2021-11-25 0 0.630 0.630 0.700 - - 0 0 - 0.580 0.580 0.644 - - 0 - 0.00%
2021-11-24 0 0.630 0.630 0.710 0.630 0.630 5,000 3,150 0.6300 0.580 0.580 0.654 0.580 0.580 5,431 0.5800 -4.55%
2021-11-23 0 0.660 0.660 0.700 - - 0 0 - 0.608 0.608 0.644 - - 0 - 0.00%
2021-11-22 0 0.660 0.660 0.700 0.660 0.660 10,000 6,600 0.6600 0.608 0.608 0.644 0.608 0.608 10,862 0.6076 0.00%
2021-11-19 0 0.660 0.660 0.700 0.650 0.680 270,000 181,900 0.6737 0.608 0.608 0.644 0.598 0.626 293,276 0.6202 1.54%
2021-11-18 0 0.650 0.650 0.680 0.650 0.650 5,000 3,250 0.6500 0.598 0.598 0.626 0.598 0.598 5,431 0.5984 6.56%
2021-11-17 0 0.610 0.600 0.700 - - 0 0 - 0.562 0.552 0.644 - - 0 - 0.00%
2021-11-16 0 0.610 0.610 0.680 0.610 0.610 5,000 3,050 0.6100 0.562 0.562 0.626 0.562 0.562 5,431 0.5616 -6.15%
2021-11-15 0 0.650 0.600 0.650 0.630 0.650 200,000 128,400 0.6420 0.598 0.552 0.598 0.580 0.598 217,241 0.5910 4.84%
2021-11-12 0 0.620 0.580 0.630 - - 0 0 - 0.571 0.534 0.580 - - 0 - 0.00%
2021-11-11 0 0.620 0.600 0.630 - - 0 0 - 0.571 0.552 0.580 - - 0 - 0.00%
2021-11-10 0 0.620 0.560 0.620 0.620 0.620 50,000 31,000 0.6200 0.571 0.516 0.571 0.571 0.571 54,310 0.5708 3.33%
2021-11-09 0 0.600 0.560 0.620 - - 0 0 - 0.552 0.516 0.571 - - 0 - 0.00%
2021-11-08 0 0.600 0.570 0.620 - - 0 0 - 0.552 0.525 0.571 - - 0 - 0.00%
2021-11-05 0 0.600 0.550 0.620 0.600 0.600 135,000 81,000 0.6000 0.552 0.506 0.571 0.552 0.552 146,638 0.5524 3.45%
2021-11-04 0 0.580 0.540 0.600 - - 0 0 - 0.534 0.497 0.552 - - 0 - 0.00%
2021-11-03 0 0.580 0.540 0.600 - - 0 0 - 0.534 0.497 0.552 - - 0 - 0.00%
2021-11-02 0 0.580 0.550 0.580 - - 0 0 - 0.534 0.506 0.534 - - 0 - 0.00%
2021-11-01 0 0.580 0.570 0.620 - - 0 0 - 0.534 0.525 0.571 - - 0 - 0.00%
2021-10-29 0 0.580 0.540 0.600 - - 0 0 - 0.534 0.497 0.552 - - 0 - 0.00%
2021-10-28 0 0.580 0.540 0.600 - - 0 0 - 0.534 0.497 0.552 - - 0 - 0.00%
2021-10-27 0 0.580 0.580 0.620 0.580 0.600 225,000 134,600 0.5982 0.534 0.534 0.571 0.534 0.552 244,397 0.5507 -3.33%
2021-10-26 0 0.600 0.580 0.630 0.600 0.600 10,000 6,000 0.6000 0.552 0.534 0.580 0.552 0.552 10,862 0.5524 0.00%
2021-10-25 0 0.600 0.550 0.610 0.600 0.610 190,000 114,400 0.6021 0.552 0.506 0.562 0.552 0.562 206,379 0.5543 0.00%
2021-10-22 0 0.600 - 0.600 - - 0 0 - 0.552 - 0.552 - - 0 - 0.00%
2021-10-21 0 0.600 - 0.610 0.600 0.600 155,000 93,000 0.6000 0.552 - 0.562 0.552 0.552 168,362 0.5524 0.00%
2021-10-20 0 0.600 0.570 0.600 0.600 0.600 220,000 132,000 0.6000 0.552 0.525 0.552 0.552 0.552 238,966 0.5524 5.26%
2021-10-19 0 0.570 0.485 0.600 - - 0 0 - 0.525 0.447 0.552 - - 0 - 0.00%
2021-10-18 0 0.570 0.460 0.580 - - 0 0 - 0.525 0.423 0.534 - - 0 - 0.00%
2021-10-15 0 0.570 0.510 0.580 - - 0 0 - 0.525 0.470 0.534 - - 0 - 0.00%
2021-10-12 0 0.570 0.500 0.570 - - 0 0 - 0.525 0.460 0.525 - - 0 - 0.00%
2021-10-11 0 0.570 0.570 0.590 - - 0 0 - 0.525 0.525 0.543 - - 0 - 5.56%
2021-10-08 0 0.540 0.540 0.600 0.530 0.530 5,000 2,650 0.5300 0.497 0.497 0.552 0.488 0.488 5,431 0.4879 -10.00%
2021-10-07 0 0.600 0.530 0.600 0.590 0.600 410,000 242,200 0.5907 0.552 0.488 0.552 0.543 0.552 445,345 0.5438 1.69%
2021-10-06 0 0.590 0.530 0.590 - - 0 0 - 0.543 0.488 0.543 - - 0 - 0.00%
2021-10-05 0 0.590 0.530 0.600 - - 0 0 - 0.543 0.488 0.552 - - 0 - 0.00%
2021-10-04 0 0.590 0.560 0.600 0.580 0.590 355,000 207,300 0.5839 0.543 0.516 0.552 0.534 0.543 385,603 0.5376 1.72%
2021-09-30 0 0.580 0.570 0.580 0.580 0.580 530,000 307,400 0.5800 0.534 0.525 0.534 0.534 0.534 575,690 0.5340 0.00%
2021-09-29 0 0.580 0.530 0.600 0.580 0.590 350,000 205,000 0.5857 0.534 0.488 0.552 0.534 0.543 380,172 0.5392 -1.69%
2021-09-28 0 0.590 0.530 0.600 0.590 0.590 380,000 224,200 0.5900 0.543 0.488 0.552 0.543 0.543 412,759 0.5432 -1.67%
2021-09-27 0 0.600 0.550 0.600 - - 0 0 - 0.552 0.506 0.552 - - 0 - 0.00%
2021-09-24 0 0.600 0.530 0.600 - - 0 0 - 0.552 0.488 0.552 - - 0 - 0.00%
2021-09-23 0 0.600 0.530 0.600 0.600 0.600 20,000 12,000 0.6000 0.552 0.488 0.552 0.552 0.552 21,724 0.5524 5.26%
2021-09-21 0 0.570 0.530 0.630 - - 0 0 - 0.525 0.488 0.580 - - 0 - 0.00%
2021-09-20 0 0.570 0.570 0.600 0.510 0.530 45,000 23,550 0.5233 0.525 0.525 0.552 0.470 0.488 48,879 0.4818 -5.00%
2021-09-17 0 0.600 0.530 0.600 - - 0 0 - 0.552 0.488 0.552 - - 0 - 0.00%
2021-09-16 0 0.600 0.510 0.600 - - 0 0 - 0.552 0.470 0.552 - - 0 - 0.00%
2021-09-15 0 0.600 0.510 0.600 - - 0 0 - 0.552 0.470 0.552 - - 0 - 0.00%
2021-09-14 0 0.600 0.510 0.600 - - 0 0 - 0.552 0.470 0.552 - - 0 - 0.00%
2021-09-13 0 0.600 0.510 0.600 0.600 0.600 40,000 24,000 0.6000 0.552 0.470 0.552 0.552 0.552 43,448 0.5524 5.26%
2021-09-10 0 0.570 0.550 0.600 - - 0 0 - 0.525 0.506 0.552 - - 0 - 0.00%
2021-09-09 0 0.570 0.510 0.600 - - 0 0 - 0.525 0.470 0.552 - - 0 - 0.00%
2021-09-08 0 0.570 0.520 0.620 - - 0 0 - 0.525 0.479 0.571 - - 0 - 0.00%
2021-09-07 0 0.570 0.570 0.600 0.570 0.600 35,000 20,250 0.5786 0.525 0.525 0.552 0.525 0.552 38,017 0.5327 -5.00%
2021-09-06 0 0.600 0.570 0.620 0.600 0.600 35,000 21,000 0.6000 0.552 0.525 0.571 0.552 0.552 38,017 0.5524 7.14%
2021-09-03 0 0.560 0.560 0.600 - - 0 0 - 0.516 0.516 0.552 - - 0 - 0.00%
2021-09-02 0 0.560 0.560 0.600 - - 13,505,000 7,562,800 0.5600 0.516 0.516 0.552 - - 14,669,224 0.5156 0.00%
2021-09-01 0 0.560 0.480 0.600 - - 1,440,000 792,000 0.5500 0.516 0.442 0.552 - - 1,564,138 0.5063 0.00%
2021-08-31 0 0.560 0.510 0.600 - - 5,000 2,550 0.5100 0.516 0.470 0.552 - - 5,431 0.4695 0.00%
2021-08-30 0 0.560 0.510 0.630 - - 0 0 - 0.516 0.470 0.580 - - 0 - 0.00%
2021-08-27 0 0.560 0.510 0.620 - - 0 0 - 0.516 0.470 0.571 - - 0 - 0.00%
2021-08-26 0 0.560 - 0.610 - - 0 0 - 0.516 - 0.562 - - 0 - 0.00%
2021-08-25 0 0.560 - 0.610 - - 0 0 - 0.516 - 0.562 - - 0 - 0.00%
2021-08-24 0 0.560 0.520 0.620 - - 0 0 - 0.516 0.479 0.571 - - 0 - 0.00%
2021-08-23 0 0.560 0.520 0.620 - - 0 0 - 0.516 0.479 0.571 - - 0 - 0.00%
2021-08-20 0 0.560 0.520 0.600 - - 0 0 - 0.516 0.479 0.552 - - 0 - 0.00%
2021-08-19 0 0.560 0.560 0.600 0.560 0.560 5,000 2,800 0.5600 0.516 0.516 0.552 0.516 0.516 5,431 0.5156 -6.67%
2021-08-18 0 0.600 0.550 0.600 - - 0 0 - 0.552 0.506 0.552 - - 0 - 0.00%
2021-08-17 0 0.600 0.550 0.630 0.600 0.600 130,000 78,000 0.6000 0.552 0.506 0.580 0.552 0.552 141,207 0.5524 0.00%
2021-08-16 0 0.600 0.560 0.630 - - 0 0 - 0.552 0.516 0.580 - - 0 - 0.00%
2021-08-13 0 0.600 - 0.600 0.600 0.610 45,000 27,200 0.6044 0.552 - 0.552 0.552 0.562 48,879 0.5565 7.14%
2021-08-12 0 0.560 0.510 0.600 - - 0 0 - 0.516 0.470 0.552 - - 0 - 0.00%
2021-08-11 0 0.560 0.540 0.600 0.560 0.560 565,000 316,550 0.5603 0.516 0.497 0.552 0.516 0.516 613,707 0.5158 1.82%
2021-08-10 0 0.550 0.550 0.590 0.550 0.620 320,000 179,150 0.5598 0.506 0.506 0.543 0.506 0.571 347,586 0.5154 5.77%
2021-08-09 0 0.520 0.520 0.600 0.520 0.530 310,000 161,850 0.5221 0.479 0.479 0.552 0.479 0.488 336,724 0.4807 -1.89%
2021-08-06 0 0.530 0.500 0.560 - - 35,000 18,200 0.5200 0.488 0.460 0.516 - - 38,017 0.4787 0.00%
2021-08-05 0 0.530 0.510 0.580 0.500 0.530 75,000 39,000 0.5200 0.488 0.470 0.534 0.460 0.488 81,466 0.4787 0.00%
2021-08-04 0 0.530 0.415 0.530 - - 0 0 - 0.488 0.382 0.488 - - 0 - 0.00%
2021-08-03 0 0.530 0.430 0.600 0.530 0.530 400,000 212,000 0.5300 0.488 0.396 0.552 0.488 0.488 434,483 0.4879 -1.85%
2021-08-02 0 0.540 - 0.540 0.540 0.540 250,000 135,000 0.5400 0.497 - 0.497 0.497 0.497 271,552 0.4971 0.00%
2021-07-30 0 0.540 0.380 0.540 0.540 0.540 200,000 108,000 0.5400 0.497 0.350 0.497 0.497 0.497 217,241 0.4971 -8.47%
2021-07-29 0 0.590 - 0.590 0.590 0.590 300,000 177,000 0.5900 0.543 - 0.543 0.543 0.543 325,862 0.5432 1.72%
2021-07-28 0 0.580 - 0.580 - - 0 0 - 0.534 - 0.534 - - 0 - 0.00%
2021-07-27 0 0.580 - 0.580 0.580 0.580 10,000 5,800 0.5800 0.534 - 0.534 0.534 0.534 10,862 0.5340 0.00%
2021-07-26 0 0.580 - 0.580 - - 0 0 - 0.534 - 0.534 - - 0 - 0.00%
2021-07-23 0 0.580 - 0.600 0.580 0.580 20,000 11,600 0.5800 0.534 - 0.552 0.534 0.534 21,724 0.5340 0.00%
2021-07-22 0 0.580 - 0.580 - - 0 0 - 0.534 - 0.534 - - 0 - 0.00%
2021-07-21 0 0.580 - 0.580 - - 0 0 - 0.534 - 0.534 - - 0 - 0.00%
2021-07-20 0 0.580 0.450 0.580 0.570 0.600 120,000 68,900 0.5742 0.534 0.414 0.534 0.525 0.552 130,345 0.5286 -3.33%
2021-07-19 0 0.600 - 0.600 0.600 0.600 195,000 117,000 0.6000 0.552 - 0.552 0.552 0.552 211,810 0.5524 0.00%
2021-07-16 0 0.600 0.375 0.600 - - 0 0 - 0.552 0.345 0.552 - - 0 - 0.00%
2021-07-15 0 0.600 - 0.600 - - 0 0 - 0.552 - 0.552 - - 0 - 0.00%
2021-07-14 0 0.600 - 0.600 - - 0 0 - 0.552 - 0.552 - - 0 - 0.00%
2021-07-13 0 0.600 - 0.600 - - 0 0 - 0.552 - 0.552 - - 0 - 0.00%
2021-07-12 0 0.600 0.460 0.600 - - 0 0 - 0.552 0.423 0.552 - - 0 - 0.00%
2021-07-09 0 0.600 0.400 0.600 - - 0 0 - 0.552 0.368 0.552 - - 0 - 0.00%
2021-07-08 0 0.600 0.400 0.600 - - 0 0 - 0.552 0.368 0.552 - - 0 - 0.00%
2021-07-07 0 0.600 0.400 0.600 - - 0 0 - 0.552 0.368 0.552 - - 0 - 0.00%
2021-07-06 0 0.600 0.400 0.600 - - 0 0 - 0.552 0.368 0.552 - - 0 - 0.00%
2021-07-05 0 0.600 - 0.600 - - 0 0 - 0.552 - 0.552 - - 0 - 0.00%
2021-07-02 0 0.600 - 0.600 0.610 0.620 100,000 61,750 0.6175 0.552 - 0.552 0.562 0.571 108,621 0.5685 3.45%
2021-06-30 0 0.580 - 0.580 - - 0 0 - 0.534 - 0.534 - - 0 - 0.00%
2021-06-29 0 0.580 0.560 0.580 0.580 0.590 225,000 131,800 0.5858 0.534 0.516 0.534 0.534 0.543 244,397 0.5393 7.41%
2021-06-28 0 0.540 0.350 0.610 - - 0 0 - 0.497 0.322 0.562 - - 0 - 0.00%
2021-06-25 0 0.540 0.470 0.570 0.480 0.540 60,000 30,625 0.5104 0.497 0.433 0.525 0.442 0.497 65,172 0.4699 -1.82%
2021-06-24 0 0.550 0.470 0.600 - - 0 0 - 0.506 0.433 0.552 - - 0 - 0.00%
2021-06-23 0 0.550 0.430 0.580 0.550 0.620 250,000 138,000 0.5520 0.506 0.396 0.534 0.506 0.571 271,552 0.5082 0.00%
2021-06-22 0 0.550 - 0.620 - - 0 0 - 0.506 - 0.571 - - 0 - 0.00%
2021-06-21 0 0.550 0.420 0.630 - - 0 0 - 0.506 0.387 0.580 - - 0 - 0.00%
2021-06-18 0 0.550 0.420 0.550 - - 0 0 - 0.506 0.387 0.506 - - 0 - 0.00%
2021-06-17 0 0.550 0.420 0.650 0.550 0.550 70,000 38,500 0.5500 0.506 0.387 0.598 0.506 0.506 76,034 0.5063 0.00%
2021-06-16 0 0.550 0.420 0.550 0.550 0.550 40,000 22,000 0.5500 0.506 0.387 0.506 0.506 0.506 43,448 0.5063 0.00%
2021-06-15 0 0.550 0.405 0.550 0.550 0.550 20,000 11,000 0.5500 0.506 0.373 0.506 0.506 0.506 21,724 0.5063 0.00%
2021-06-11 0 0.550 0.405 0.560 0.480 0.550 40,000 19,900 0.4975 0.506 0.373 0.516 0.442 0.506 43,448 0.4580 22.22%
2021-06-10 0 0.450 0.405 0.450 0.450 0.450 10,000 4,500 0.4500 0.414 0.373 0.414 0.414 0.414 10,862 0.4143 4.65%
2021-06-09 0 0.430 0.360 0.450 - - 0 0 - 0.396 0.331 0.414 - - 0 - 0.00%
2021-06-08 0 0.430 0.430 0.450 - - 0 0 - 0.396 0.396 0.414 - - 0 - 1.18%
2021-06-07 0 0.425 0.425 0.450 0.410 0.410 100,000 41,000 0.4100 0.391 0.391 0.414 0.377 0.377 108,621 0.3775 -5.56%
2021-06-04 0 0.450 0.410 0.550 - - 0 0 - 0.414 0.377 0.506 - - 0 - 0.00%
2021-06-03 0 0.450 0.410 0.450 - - 0 0 - 0.414 0.377 0.414 - - 0 - 0.00%
2021-06-02 0 0.450 0.370 0.450 - - 0 0 - 0.414 0.341 0.414 - - 0 - 0.00%
2021-06-01 0 0.450 0.370 0.470 - - 0 0 - 0.414 0.341 0.433 - - 0 - 0.00%
2021-05-31 0 0.450 0.375 0.460 - - 0 0 - 0.414 0.345 0.423 - - 0 - 0.00%
2021-05-28 0 0.450 0.380 0.480 - - 0 0 - 0.414 0.350 0.442 - - 0 - 0.00%
2021-05-27 0 0.450 0.385 0.480 - - 0 0 - 0.414 0.354 0.442 - - 0 - 0.00%
2021-05-26 0 0.450 0.370 0.480 - - 0 0 - 0.414 0.341 0.442 - - 0 - 0.00%
2021-05-25 0 0.450 0.400 0.480 - - 0 0 - 0.414 0.368 0.442 - - 0 - 0.00%
2021-05-24 0 0.450 0.400 0.480 - - 0 0 - 0.414 0.368 0.442 - - 0 - 0.00%
2021-05-21 0 0.450 0.400 0.480 - - 0 0 - 0.414 0.368 0.442 - - 0 - 0.00%
2021-05-20 0 0.450 0.400 0.450 - - 0 0 - 0.414 0.368 0.414 - - 0 - 0.00%
2021-05-18 0 0.450 0.400 0.480 - - 0 0 - 0.414 0.368 0.442 - - 0 - 0.00%
2021-05-17 0 0.450 0.400 0.480 - - 0 0 - 0.414 0.368 0.442 - - 0 - 0.00%
2021-05-14 0 0.450 0.400 0.480 - - 0 0 - 0.414 0.368 0.442 - - 0 - 0.00%
2021-05-13 0 0.450 0.440 0.550 - - 0 0 - 0.414 0.405 0.506 - - 0 - 0.00%
2021-05-12 0 0.450 0.440 0.450 - - 0 0 - 0.414 0.405 0.414 - - 0 - 0.00%
2021-05-11 0 0.450 0.440 0.480 - - 0 0 - 0.414 0.405 0.442 - - 0 - 0.00%
2021-05-10 0 0.450 0.440 0.510 - - 0 0 - 0.414 0.405 0.470 - - 0 - 0.00%
2021-05-07 0 0.450 0.420 0.510 - - 0 0 - 0.414 0.387 0.470 - - 0 - 0.00%
2021-05-06 0 0.450 0.420 - 0.450 0.450 5,000 2,250 0.4500 0.414 0.387 - 0.414 0.414 5,431 0.4143 12.50%
2021-05-05 0 0.400 0.400 0.450 - - 0 0 - 0.368 0.368 0.414 - - 0 - 0.00%
2021-05-04 0 0.400 0.400 0.450 0.400 0.400 5,000 2,000 0.4000 0.368 0.368 0.414 0.368 0.368 5,431 0.3683 0.00%
2021-05-03 0 0.400 0.400 0.430 - - 0 0 - 0.368 0.368 0.396 - - 0 - 2.56%
2021-04-30 0 0.390 0.390 0.430 - - 0 0 - 0.359 0.359 0.396 - - 0 - 1.30%
2021-04-29 0 0.385 0.385 0.430 - - 0 0 - 0.354 0.354 0.396 - - 0 - 2.67%
2021-04-28 0 0.375 0.375 0.450 - - 0 0 - 0.345 0.345 0.414 - - 0 - 4.17%
2021-04-27 0 0.360 0.305 0.400 - - 0 0 - 0.331 0.281 0.368 - - 0 - 0.00%
2021-04-26 0 0.360 0.355 0.460 0.360 0.360 10,000 3,600 0.3600 0.331 0.327 0.423 0.331 0.331 10,862 0.3314 -7.69%
2021-04-23 0 0.390 0.390 0.435 - - 0 0 - 0.359 0.359 0.400 - - 0 - 0.00%
2021-04-22 0 0.390 0.385 0.430 - - 0 0 - 0.359 0.354 0.396 - - 0 - 0.00%
2021-04-21 0 0.390 0.380 0.460 - - 0 0 - 0.359 0.350 0.423 - - 0 - 0.00%
2021-04-20 0 0.390 - 0.470 - - 0 0 - 0.359 - 0.433 - - 0 - 0.00%
2021-04-19 0 0.390 0.390 0.470 0.390 0.390 135,000 52,650 0.3900 0.359 0.359 0.433 0.359 0.359 146,638 0.3590 -1.27%
2021-04-16 0 0.395 - - - - 0 0 - 0.364 - - - - 0 - 0.00%
2021-04-15 0 0.395 0.395 0.480 - - 0 0 - 0.364 0.364 0.442 - - 0 - 1.28%
2021-04-14 0 0.390 - - - - 0 0 - 0.359 - - - - 0 - 0.00%
2021-04-13 0 0.390 0.390 0.480 0.390 0.390 195,000 76,050 0.3900 0.359 0.359 0.442 0.359 0.359 211,810 0.3590 -1.27%
2021-04-12 0 0.395 - 0.480 - - 0 0 - 0.364 - 0.442 - - 0 - 0.00%
2021-04-09 0 0.395 0.395 0.475 0.350 0.385 250,000 91,650 0.3666 0.364 0.364 0.437 0.322 0.354 271,552 0.3375 0.00%
2021-04-08 0 0.395 - 0.490 - - 0 0 - 0.364 - 0.451 - - 0 - 0.00%
2021-04-07 0 0.395 - 0.490 0.395 0.395 145,000 57,275 0.3950 0.364 - 0.451 0.364 0.364 157,500 0.3637 0.00%
2021-04-01 0 0.395 0.395 0.490 0.395 0.395 65,000 25,675 0.3950 0.364 0.364 0.451 0.364 0.364 70,603 0.3637 -1.25%
2021-03-31 0 0.400 0.400 0.490 - - 0 0 - 0.368 0.368 0.451 - - 0 - 1.27%
2021-03-30 0 0.395 0.395 0.490 - - 0 0 - 0.364 0.364 0.451 - - 0 - 0.00%
2021-03-29 0 0.395 0.395 0.490 - - 0 0 - 0.364 0.364 0.451 - - 0 - 0.00%
2021-03-26 0 0.395 0.395 0.460 - - 0 0 - 0.364 0.364 0.423 - - 0 - 0.00%
2021-03-25 0 0.395 0.395 0.460 - - 0 0 - 0.364 0.364 0.423 - - 0 - 0.00%
2021-03-24 0 0.395 0.310 0.490 - - 0 0 - 0.364 0.285 0.451 - - 0 - 0.00%
2021-03-23 0 0.395 0.395 0.465 - - 0 0 - 0.364 0.364 0.428 - - 0 - 0.00%
2021-03-22 0 0.395 0.395 0.465 - - 0 0 - 0.364 0.364 0.428 - - 0 - 0.00%
2021-03-19 0 0.395 0.395 0.465 - - 0 0 - 0.364 0.364 0.428 - - 0 - 0.00%
2021-03-18 0 0.395 0.395 0.465 - - 0 0 - 0.364 0.364 0.428 - - 0 - 0.00%
2021-03-17 0 0.395 0.390 0.450 - - 0 0 - 0.364 0.359 0.414 - - 0 - 0.00%
2021-03-16 0 0.395 0.380 0.450 - - 0 0 - 0.364 0.350 0.414 - - 0 - 0.00%
2021-03-15 0 0.395 0.250 0.450 - - 0 0 - 0.364 0.230 0.414 - - 0 - 0.00%
2021-03-12 0 0.395 0.395 0.450 - - 0 0 - 0.364 0.364 0.414 - - 0 - 0.00%
2021-03-11 0 0.395 0.395 0.480 0.395 0.395 5,000 1,975 0.3950 0.364 0.364 0.442 0.364 0.364 5,431 0.3637 -1.25%
2021-03-10 0 0.400 0.395 0.480 - - 0 0 - 0.368 0.364 0.442 - - 0 - 0.00%
2021-03-09 0 0.400 0.400 0.480 - - 0 0 - 0.368 0.368 0.442 - - 0 - 1.27%
2021-03-08 0 0.395 0.395 0.460 - - 0 0 - 0.364 0.364 0.423 - - 0 - 0.00%
2021-03-05 0 0.395 0.395 0.460 0.395 0.395 165,000 65,175 0.3950 0.364 0.364 0.423 0.364 0.364 179,224 0.3637 -1.25%
2021-03-04 0 0.400 0.390 0.480 - - 0 0 - 0.368 0.359 0.442 - - 0 - 0.00%
2021-03-03 0 0.400 0.390 0.460 - - 0 0 - 0.368 0.359 0.423 - - 0 - 0.00%
2021-03-02 0 0.400 0.390 0.480 - - 0 0 - 0.368 0.359 0.442 - - 0 - 0.00%
2021-03-01 0 0.400 0.390 0.495 - - 0 0 - 0.368 0.359 0.456 - - 0 - 0.00%
2021-02-26 0 0.400 0.360 0.480 - - 0 0 - 0.368 0.331 0.442 - - 0 - 0.00%
2021-02-25 0 0.400 0.380 0.480 - - 0 0 - 0.368 0.350 0.442 - - 0 - 0.00%
2021-02-24 0 0.400 0.400 0.440 0.400 0.405 125,000 50,075 0.4006 0.368 0.368 0.405 0.368 0.373 135,776 0.3688 0.00%
2021-02-23 0 0.400 0.360 0.445 - - 0 0 - 0.368 0.331 0.410 - - 0 - 0.00%
2021-02-22 0 0.400 0.365 0.440 - - 0 0 - 0.368 0.336 0.405 - - 0 - 0.00%
2021-02-19 0 0.400 0.400 0.440 - - 0 0 - 0.368 0.368 0.405 - - 0 - 0.00%
2021-02-18 0 0.400 0.400 0.440 0.400 0.400 30,000 12,000 0.4000 0.368 0.368 0.405 0.368 0.368 32,586 0.3683 0.00%
2021-02-17 0 0.400 0.400 0.450 0.400 0.400 300,000 120,000 0.4000 0.368 0.368 0.414 0.368 0.368 325,862 0.3683 0.00%
2021-02-16 0 0.400 0.375 0.450 0.400 0.400 15,000 6,000 0.4000 0.368 0.345 0.414 0.368 0.368 16,293 0.3683 0.00%
2021-02-11 0 0.400 0.360 0.440 - - 0 0 - 0.368 0.331 0.405 - - 0 - 0.00%
2021-02-10 0 0.400 0.360 0.460 - - 0 0 - 0.368 0.331 0.423 - - 0 - 0.00%
2021-02-09 0 0.400 0.360 0.450 - - 0 0 - 0.368 0.331 0.414 - - 0 - 0.00%
2021-02-08 0 0.400 0.360 0.430 - - 0 0 - 0.368 0.331 0.396 - - 0 - 0.00%
2021-02-05 0 0.400 0.365 0.430 - - 0 0 - 0.368 0.336 0.396 - - 0 - 0.00%
2021-02-04 0 0.400 0.370 0.425 - - 0 0 - 0.368 0.341 0.391 - - 0 - 0.00%
2021-02-03 0 0.400 0.375 0.430 - - 0 0 - 0.368 0.345 0.396 - - 0 - 0.00%
2021-02-02 0 0.400 0.380 0.425 0.400 0.400 60,000 24,000 0.4000 0.368 0.350 0.391 0.368 0.368 65,172 0.3683 0.00%
2021-02-01 0 0.400 0.380 0.425 0.370 0.400 115,000 43,600 0.3791 0.368 0.350 0.391 0.341 0.368 124,914 0.3490 6.67%
2021-01-29 0 0.375 0.375 0.400 0.355 0.375 10,000 3,650 0.3650 0.345 0.345 0.368 0.327 0.345 10,862 0.3360 -2.60%
2021-01-28 0 0.385 0.375 0.400 - - 0 0 - 0.354 0.345 0.368 - - 0 - 0.00%
2021-01-27 0 0.385 0.380 0.400 - - 0 0 - 0.354 0.350 0.368 - - 0 - 0.00%
2021-01-26 0 0.385 0.380 0.400 0.375 0.385 275,000 103,325 0.3757 0.354 0.350 0.368 0.345 0.354 298,707 0.3459 -1.28%
2021-01-25 0 0.390 0.360 0.400 - - 0 0 - 0.359 0.331 0.368 - - 0 - -1.27%
2021-01-22 0 0.395 0.380 0.400 0.400 0.400 10,000 4,000 0.4000 0.364 0.350 0.368 0.368 0.368 10,862 0.3683 0.00%
2021-01-21 0 0.395 0.385 0.400 0.375 0.395 45,000 17,175 0.3817 0.364 0.354 0.368 0.345 0.364 48,879 0.3514 6.76%
2021-01-20 0 0.370 0.370 0.395 0.370 0.375 510,000 188,925 0.3704 0.341 0.341 0.364 0.341 0.345 553,966 0.3410 0.00%
2021-01-19 0 0.370 0.365 0.450 0.370 0.390 590,000 224,000 0.3797 0.341 0.336 0.414 0.341 0.359 640,862 0.3495 0.00%
2021-01-18 0 0.370 0.340 0.380 0.370 0.380 380,000 141,450 0.3722 0.341 0.313 0.350 0.341 0.350 412,759 0.3427 -16.85%
2021-01-15 0 0.445 0.370 0.445 - - 0 0 - 0.410 0.341 0.410 - - 0 - 0.00%
2021-01-14 0 0.445 0.360 0.445 - - 0 0 - 0.410 0.331 0.410 - - 0 - 0.00%
2021-01-13 0 0.445 0.375 0.450 - - 0 0 - 0.410 0.345 0.414 - - 0 - 0.00%
2021-01-12 0 0.445 0.370 0.445 0.445 0.450 30,000 13,450 0.4483 0.410 0.341 0.410 0.410 0.414 32,586 0.4128 14.10%
2021-01-11 0 0.390 0.390 0.450 0.390 0.390 5,000 1,950 0.3900 0.359 0.359 0.414 0.359 0.359 5,431 0.3590 0.00%
2021-01-08 0 0.390 0.380 0.400 0.350 0.390 590,000 212,125 0.3595 0.359 0.350 0.368 0.322 0.359 640,862 0.3310 -3.70%
2021-01-07 0 0.405 0.355 0.420 - - 0 0 - 0.373 0.327 0.387 - - 0 - -1.22%
2021-01-06 0 0.410 0.360 0.455 - - 0 0 - 0.377 0.331 0.419 - - 0 - 0.00%
2021-01-05 0 0.410 0.360 0.490 - - 0 0 - 0.377 0.331 0.451 - - 0 - 0.00%
2021-01-04 0 0.410 0.360 0.410 - - 0 0 - 0.377 0.331 0.377 - - 0 - 0.00%
2020-12-31 0 0.410 0.260 0.450 - - 0 0 - 0.377 0.239 0.414 - - 0 - 0.00%
2020-12-30 0 0.410 0.360 0.495 - - 0 0 - 0.377 0.331 0.456 - - 0 - 0.00%
2020-12-29 0 0.410 0.410 0.470 - - 0 0 - 0.377 0.377 0.433 - - 0 - 0.00%
2020-12-28 0 0.410 0.415 0.495 0.405 0.405 5,000 2,025 0.4050 0.377 0.382 0.456 0.373 0.373 5,431 0.3729 -6.82%
2020-12-24 0 0.440 - 0.495 - - 0 0 - 0.405 - 0.456 - - 0 - 0.00%
2020-12-23 0 0.440 - 0.495 - - 0 0 - 0.405 - 0.456 - - 0 - 0.00%
2020-12-22 0 0.440 0.440 0.500 - - 0 0 - 0.405 0.405 0.460 - - 0 - 0.00%
2020-12-21 0 0.440 0.440 0.475 - - 0 0 - 0.405 0.405 0.437 - - 0 - 0.00%
2020-12-18 0 0.440 - 0.495 0.440 0.455 220,000 98,800 0.4491 0.405 - 0.456 0.405 0.419 238,966 0.4134 -1.12%
2020-12-17 0 0.445 0.440 0.495 0.445 0.445 100,000 44,500 0.4450 0.410 0.405 0.456 0.410 0.410 108,621 0.4097 -1.11%
2020-12-16 0 0.450 0.440 0.455 - - 0 0 - 0.414 0.405 0.419 - - 0 - 0.00%
2020-12-15 0 0.450 0.440 0.455 0.450 0.450 40,000 18,000 0.4500 0.414 0.405 0.419 0.414 0.414 43,448 0.4143 1.12%
2020-12-14 0 0.445 0.445 0.455 0.440 0.450 100,000 44,125 0.4413 0.410 0.410 0.419 0.405 0.414 108,621 0.4062 -1.11%
2020-12-11 0 0.450 0.435 0.450 0.450 0.450 25,000 11,250 0.4500 0.414 0.400 0.414 0.414 0.414 27,155 0.4143 -4.26%
2020-12-10 0 0.470 0.440 0.470 - - 0 0 - 0.433 0.405 0.433 - - 0 - 0.00%
2020-12-09 0 0.470 0.450 0.495 0.470 0.470 5,000 2,350 0.4700 0.433 0.414 0.456 0.433 0.433 5,431 0.4327 0.00%
2020-12-08 0 0.470 0.455 0.510 0.455 0.480 60,000 28,375 0.4729 0.433 0.419 0.470 0.419 0.442 65,172 0.4354 -7.84%
2020-12-07 0 0.510 - 0.530 - - 0 0 - 0.470 - 0.488 - - 0 - 0.00%
2020-12-04 0 0.510 0.455 0.530 - - 0 0 - 0.470 0.419 0.488 - - 0 - 0.00%
2020-12-03 0 0.510 0.445 0.520 - - 0 0 - 0.470 0.410 0.479 - - 0 - 0.00%
2020-12-02 0 0.510 0.460 0.510 0.510 0.510 430,000 219,300 0.5100 0.470 0.423 0.470 0.470 0.470 467,069 0.4695 4.08%
2020-12-01 0 0.490 0.455 0.520 - - 0 0 - 0.451 0.419 0.479 - - 0 - 0.00%
2020-11-30 0 0.490 0.455 0.510 - - 0 0 - 0.451 0.419 0.470 - - 0 - 0.00%
2020-11-27 0 0.490 0.455 0.490 0.500 0.500 60,000 30,000 0.5000 0.451 0.419 0.451 0.460 0.460 65,172 0.4603 4.26%
2020-11-26 0 0.470 0.470 0.500 0.435 0.470 185,000 83,600 0.4519 0.433 0.433 0.460 0.400 0.433 200,948 0.4160 -1.05%
2020-11-25 0 0.475 0.445 0.500 - - 0 0 - 0.437 0.410 0.460 - - 0 - 0.00%
2020-11-24 0 0.475 0.460 0.500 0.475 0.475 15,000 7,125 0.4750 0.437 0.423 0.460 0.437 0.437 16,293 0.4373 0.00%
2020-11-23 0 0.475 0.450 0.500 - - 0 0 - 0.437 0.414 0.460 - - 0 - 0.00%
2020-11-20 0 0.475 0.450 0.495 - - 0 0 - 0.437 0.414 0.456 - - 0 - 0.00%
2020-11-19 0 0.475 0.450 0.490 - - 0 0 - 0.437 0.414 0.451 - - 0 - 0.00%
2020-11-18 0 0.475 0.445 0.475 0.475 0.475 5,000 2,375 0.4750 0.437 0.410 0.437 0.437 0.437 5,431 0.4373 -5.00%
2020-11-17 0 0.500 0.465 0.520 0.495 0.500 435,000 217,400 0.4998 0.460 0.428 0.479 0.456 0.460 472,500 0.4601 4.17%
2020-11-16 0 0.480 0.445 0.500 0.460 0.480 115,000 53,200 0.4626 0.442 0.410 0.460 0.423 0.442 124,914 0.4259 0.00%
2020-11-13 0 0.480 0.445 0.480 - - 0 0 - 0.442 0.410 0.442 - - 0 - 0.00%
2020-11-12 0 0.480 0.455 0.510 - - 0 0 - 0.442 0.419 0.470 - - 0 - 0.00%
2020-11-11 0 0.480 0.455 0.510 - - 0 0 - 0.442 0.419 0.470 - - 0 - 0.00%
2020-11-10 0 0.480 0.455 0.500 - - 0 0 - 0.442 0.419 0.460 - - 0 - 0.00%
2020-11-09 0 0.480 0.455 0.500 - - 0 0 - 0.442 0.419 0.460 - - 0 - 0.00%
2020-11-06 0 0.480 0.455 0.520 - - 0 0 - 0.442 0.419 0.479 - - 0 - 0.00%
2020-11-05 0 0.480 0.460 0.520 - - 0 0 - 0.442 0.423 0.479 - - 0 - 0.00%
2020-11-04 0 0.480 0.455 0.520 - - 0 0 - 0.442 0.419 0.479 - - 0 - 0.00%
2020-11-03 0 0.480 0.445 0.490 - - 0 0 - 0.442 0.410 0.451 - - 0 - 0.00%
2020-11-02 0 0.480 0.465 0.500 0.480 0.480 100,000 48,000 0.4800 0.442 0.428 0.460 0.442 0.442 108,621 0.4419 1.05%
2020-10-30 0 0.475 0.455 0.500 - - 0 0 - 0.437 0.419 0.460 - - 0 - 0.00%
2020-10-29 0 0.475 0.470 0.520 0.475 0.490 720,000 345,575 0.4800 0.437 0.433 0.479 0.437 0.451 782,069 0.4419 -5.00%
2020-10-28 0 0.500 0.500 0.510 0.490 0.500 140,000 69,325 0.4952 0.460 0.460 0.470 0.451 0.460 152,069 0.4559 -7.41%
2020-10-27 0 0.540 0.495 0.540 - - 0 0 - 0.497 0.456 0.497 - - 0 - -1.82%
2020-10-23 0 0.550 0.490 0.550 0.490 0.570 120,000 63,750 0.5313 0.506 0.451 0.506 0.451 0.525 130,345 0.4891 5.77%
2020-10-22 0 0.520 0.485 0.540 - - 0 0 - 0.479 0.447 0.497 - - 0 - 0.00%
2020-10-21 0 0.520 0.485 0.550 0.520 0.520 5,000 2,600 0.5200 0.479 0.447 0.506 0.479 0.479 5,431 0.4787 4.00%
2020-10-20 0 0.500 0.480 0.520 - - 0 0 - 0.460 0.442 0.479 - - 0 - 0.00%
2020-10-19 0 0.500 0.490 0.530 0.500 0.500 300,000 150,000 0.5000 0.460 0.451 0.488 0.460 0.460 325,862 0.4603 -1.96%
2020-10-16 0 0.510 0.510 0.530 0.500 0.500 90,000 45,000 0.5000 0.470 0.470 0.488 0.460 0.460 97,759 0.4603 -5.56%
2020-10-15 0 0.540 0.490 0.540 0.490 0.550 175,000 88,200 0.5040 0.497 0.451 0.497 0.451 0.506 190,086 0.4640 0.00%
2020-10-14 0 0.540 0.510 0.540 - - 0 0 - 0.497 0.470 0.497 - - 0 - 0.00%
2020-10-12 0 0.540 0.520 0.550 0.530 0.550 580,000 313,100 0.5398 0.497 0.479 0.506 0.488 0.506 630,000 0.4970 3.85%
2020-10-09 0 0.520 0.520 0.580 0.520 0.530 110,000 58,200 0.5291 0.479 0.479 0.534 0.479 0.488 119,483 0.4871 -1.89%
2020-10-08 0 0.530 0.520 0.560 0.530 0.540 105,000 55,700 0.5305 0.488 0.479 0.516 0.488 0.497 114,052 0.4884 -3.64%
2020-10-07 0 0.550 0.520 0.550 - - 0 0 - 0.506 0.479 0.506 - - 0 - 0.00%
2020-10-06 0 0.550 0.510 0.560 - - 5,000,000 3,350,000 0.6700 0.506 0.470 0.516 - - 5,431,034 0.6168 0.00%
2020-10-05 0 0.550 0.510 0.560 0.550 0.550 10,000 5,500 0.5500 0.506 0.470 0.516 0.506 0.506 10,862 0.5063 7.84%
2020-09-30 0 0.510 0.510 0.570 0.510 0.510 25,000 12,750 0.5100 0.470 0.470 0.525 0.470 0.470 27,155 0.4695 -12.07%
2020-09-29 0 0.580 0.510 0.580 - - 0 0 - 0.534 0.470 0.534 - - 0 - 0.00%
2020-09-28 0 0.580 0.520 0.600 - - 0 0 - 0.534 0.479 0.552 - - 0 - 0.00%
2020-09-25 0 0.580 0.530 0.580 0.540 0.580 125,000 68,300 0.5464 0.534 0.488 0.534 0.497 0.534 135,776 0.5030 3.57%
2020-09-24 0 0.560 0.560 0.620 0.550 0.560 135,000 75,550 0.5596 0.516 0.516 0.571 0.506 0.516 146,638 0.5152 1.82%
2020-09-23 0 0.550 0.550 0.600 0.530 0.550 425,000 225,700 0.5311 0.506 0.506 0.552 0.488 0.506 461,638 0.4889 1.85%
2020-09-22 0 0.540 0.530 0.600 0.520 0.540 430,000 227,200 0.5284 0.497 0.488 0.552 0.479 0.497 467,069 0.4864 3.85%
2020-09-21 0 0.520 0.455 0.530 0.520 0.540 160,000 84,000 0.5250 0.479 0.419 0.488 0.479 0.497 173,793 0.4833 -3.70%
2020-09-18 0 0.540 0.530 0.600 0.530 0.540 10,000 5,350 0.5350 0.497 0.488 0.552 0.488 0.497 10,862 0.4925 1.89%
2020-09-17 0 0.530 0.530 0.590 0.530 0.580 40,000 22,700 0.5675 0.488 0.488 0.543 0.488 0.534 43,448 0.5225 -7.02%
2020-09-16 0 0.570 0.570 0.590 0.570 0.570 60,000 34,200 0.5700 0.525 0.525 0.543 0.525 0.525 65,172 0.5248 0.00%
2020-09-15 0 0.570 0.550 0.590 - - 0 0 - 0.525 0.506 0.543 - - 0 - 0.00%
2020-09-14 0 0.570 0.560 0.600 0.570 0.580 70,000 40,400 0.5771 0.525 0.516 0.552 0.525 0.534 76,034 0.5313 -5.00%
2020-09-11 0 0.600 0.560 0.600 0.600 0.600 25,000 15,000 0.6000 0.552 0.516 0.552 0.552 0.552 27,155 0.5524 5.26%
2020-09-10 0 0.570 0.560 0.600 0.560 0.600 1,110,000 649,800 0.5854 0.525 0.516 0.552 0.516 0.552 1,205,690 0.5389 1.79%
2020-09-09 0 0.560 0.560 0.600 0.540 0.560 500,000 279,400 0.5588 0.516 0.516 0.552 0.497 0.516 543,103 0.5145 3.70%
2020-09-08 0 0.540 0.540 0.580 0.530 0.580 720,000 390,050 0.5417 0.497 0.497 0.534 0.488 0.534 782,069 0.4987 5.88%
2020-09-07 0 0.510 0.510 0.540 0.510 0.560 425,000 228,400 0.5374 0.470 0.470 0.497 0.470 0.516 461,638 0.4948 2.00%
2020-09-04 0 0.500 0.500 0.520 0.480 0.540 290,000 149,975 0.5172 0.460 0.460 0.479 0.442 0.497 315,000 0.4761 0.00%
2020-09-03 0 0.500 0.500 0.520 0.485 0.540 850,000 443,625 0.5219 0.460 0.460 0.479 0.447 0.497 923,276 0.4805 7.53%
2020-09-02 0 0.465 0.465 0.520 0.465 0.480 85,000 40,050 0.4712 0.428 0.428 0.479 0.428 0.442 92,328 0.4338 0.00%
2020-09-01 0 0.465 - 0.465 0.465 0.465 390,000 181,350 0.4650 0.428 - 0.428 0.428 0.428 423,621 0.4281 -1.06%
2020-08-31 0 0.470 0.410 0.470 - - 0 0 - 0.433 0.377 0.433 - - 0 - 0.00%
2020-08-28 0 0.470 0.410 0.470 0.465 0.470 480,000 225,575 0.4699 0.433 0.377 0.433 0.428 0.433 521,379 0.4327 9.30%
2020-08-27 0 0.430 0.425 0.475 0.430 0.430 10,000 4,300 0.4300 0.396 0.391 0.437 0.396 0.396 10,862 0.3959 0.00%
2020-08-26 0 0.430 - 0.475 - - 0 0 - 0.396 - 0.437 - - 0 - 0.00%
2020-08-25 0 0.430 0.410 0.475 - - 20,000 8,600 0.4300 0.396 0.377 0.437 - - 21,724 0.3959 0.00%
2020-08-24 0 0.430 0.430 0.475 0.430 0.435 160,000 68,850 0.4303 0.396 0.396 0.437 0.396 0.400 173,793 0.3962 -4.44%
2020-08-21 0 0.450 0.430 0.475 - - 0 0 - 0.414 0.396 0.437 - - 0 - 0.00%
2020-08-20 0 0.450 0.420 0.475 - - 0 0 - 0.414 0.387 0.437 - - 0 - 0.00%
2020-08-19 0 0.450 0.410 0.475 0.450 0.450 100,000 45,000 0.4500 0.414 0.377 0.437 0.414 0.414 108,621 0.4143 2.27%
2020-08-18 0 0.440 0.440 0.470 0.440 0.440 95,000 41,800 0.4400 0.405 0.405 0.433 0.405 0.405 103,190 0.4051 2.33%
2020-08-17 0 0.430 0.415 0.470 - - 0 0 - 0.396 0.382 0.433 - - 0 - 0.00%
2020-08-14 0 0.430 0.430 0.475 0.430 0.430 290,000 124,700 0.4300 0.396 0.396 0.437 0.396 0.396 315,000 0.3959 -2.27%
2020-08-13 0 0.440 0.440 0.475 - - 0 0 - 0.405 0.405 0.437 - - 0 - 2.33%
2020-08-12 0 0.430 0.430 0.475 - - 0 0 - 0.396 0.396 0.437 - - 0 - 0.00%
2020-08-11 0 0.430 0.355 0.475 - - 0 0 - 0.396 0.327 0.437 - - 0 - 0.00%
2020-08-10 0 0.430 0.430 0.475 0.430 0.430 20,000 8,600 0.4300 0.396 0.396 0.437 0.396 0.396 21,724 0.3959 -1.15%
2020-08-07 0 0.435 0.435 0.480 - - 0 0 - 0.400 0.400 0.442 - - 0 - 0.00%
2020-08-06 0 0.435 0.435 0.480 - - 0 0 - 0.400 0.400 0.442 - - 0 - 1.16%
2020-08-05 0 0.430 0.430 0.480 0.430 0.430 70,000 30,100 0.4300 0.396 0.396 0.442 0.396 0.396 76,034 0.3959 0.00%
2020-08-04 0 0.430 0.430 0.480 0.430 0.435 505,000 217,225 0.4301 0.396 0.396 0.442 0.396 0.400 548,534 0.3960 -7.53%
2020-08-03 0 0.465 0.415 0.495 - - 0 0 - 0.428 0.382 0.456 - - 0 - 0.00%
2020-07-31 0 0.465 0.410 0.495 - - 0 0 - 0.428 0.377 0.456 - - 0 - 0.00%
2020-07-30 0 0.465 0.465 0.480 0.465 0.510 440,000 206,350 0.4690 0.428 0.428 0.442 0.428 0.470 477,931 0.4318 -7.00%
2020-07-29 0 0.500 0.475 0.520 - - 0 0 - 0.460 0.437 0.479 - - 0 - 0.00%
2020-07-28 0 0.500 0.475 0.500 - - 0 0 - 0.460 0.437 0.460 - - 0 - 0.00%
2020-07-27 0 0.500 0.475 0.520 0.500 0.500 330,000 165,000 0.5000 0.460 0.437 0.479 0.460 0.460 358,448 0.4603 0.00%
2020-07-24 0 0.500 0.475 0.500 - - 0 0 - 0.460 0.437 0.460 - - 0 - 0.00%
2020-07-23 0 0.500 0.480 0.500 - - 0 0 - 0.460 0.442 0.460 - - 0 - 0.00%
2020-07-22 0 0.500 0.465 0.500 - - 0 0 - 0.460 0.428 0.460 - - 0 - 0.00%
2020-07-21 0 0.500 0.465 0.500 0.500 0.500 15,000 7,500 0.5000 0.460 0.428 0.460 0.460 0.460 16,293 0.4603 0.00%
2020-07-20 0 0.500 0.465 0.500 - - 20,000 10,000 0.5000 0.460 0.428 0.460 - - 21,724 0.4603 -1.96%
2020-07-17 0 0.510 0.480 0.510 0.510 0.510 20,000 10,200 0.5100 0.470 0.442 0.470 0.470 0.470 21,724 0.4695 0.00%
2020-07-16 0 0.510 0.510 0.520 0.510 0.520 25,000 12,950 0.5180 0.470 0.470 0.479 0.470 0.479 27,155 0.4769 3.03%
2020-07-15 0 0.495 0.480 0.520 - - 0 0 - 0.456 0.442 0.479 - - 0 - 0.00%
2020-07-14 0 0.495 0.495 0.520 - - 0 0 - 0.456 0.456 0.479 - - 0 - 0.00%
2020-07-13 0 0.495 0.480 0.520 - - 0 0 - 0.456 0.442 0.479 - - 0 - 0.00%
2020-07-10 0 0.495 0.465 0.500 0.495 0.500 155,000 77,475 0.4998 0.456 0.428 0.460 0.456 0.460 168,362 0.4602 -2.94%
2020-07-09 0 0.510 0.460 0.510 0.510 0.510 100,000 51,000 0.5100 0.470 0.423 0.470 0.470 0.470 108,621 0.4695 0.00%
2020-07-08 0 0.510 0.455 0.520 0.510 0.510 10,000 5,100 0.5100 0.470 0.419 0.479 0.470 0.470 10,862 0.4695 0.00%
2020-07-07 0 0.510 0.460 0.530 0.510 0.510 70,000 35,700 0.5100 0.470 0.423 0.488 0.470 0.470 76,034 0.4695 3.03%
2020-07-06 0 0.495 0.495 0.510 0.495 0.495 35,000 17,325 0.4950 0.456 0.456 0.470 0.456 0.456 38,017 0.4557 0.00%
2020-07-03 0 0.495 0.435 0.510 - - 0 0 - 0.456 0.400 0.470 - - 0 - 0.00%
2020-07-02 0 0.495 0.425 0.495 0.510 0.510 100,000 51,000 0.5100 0.456 0.391 0.456 0.470 0.470 108,621 0.4695 -2.94%
2020-06-30 0 0.510 0.480 0.510 - - 0 0 - 0.470 0.442 0.470 - - 0 - -1.92%
2020-06-29 0 0.520 0.475 0.520 0.520 0.540 3,000,000 1,619,900 0.5400 0.479 0.437 0.479 0.479 0.497 3,258,621 0.4971 13.04%
2020-06-26 0 0.460 0.425 0.530 0.460 0.480 65,000 30,225 0.4650 0.423 0.391 0.488 0.423 0.442 70,603 0.4281 -13.21%
2020-06-24 0 0.530 0.460 0.540 0.455 0.530 1,055,000 551,050 0.5223 0.488 0.423 0.497 0.419 0.488 1,145,948 0.4809 0.00%
2020-06-23 0 0.530 0.455 0.530 0.550 0.550 2,035,000 1,119,250 0.5500 0.488 0.419 0.488 0.506 0.506 2,210,431 0.5063 1.92%
2020-06-22 0 0.520 0.520 0.570 0.460 0.520 1,200,000 617,825 0.5149 0.479 0.479 0.525 0.423 0.479 1,303,448 0.4740 20.93%
2020-06-19 0 0.430 0.410 0.430 - - 0 0 - 0.396 0.377 0.396 - - 0 - 0.00%
2020-06-18 0 0.430 0.410 0.440 - - 0 0 - 0.396 0.377 0.405 - - 0 - 0.00%
2020-06-17 0 0.430 0.410 0.430 - - 0 0 - 0.396 0.377 0.396 - - 0 - 0.00%
2020-06-16 0 0.430 - 0.470 0.430 0.430 15,000 6,450 0.4300 0.396 - 0.433 0.396 0.396 16,293 0.3959 0.00%
2020-06-15 0 0.430 - 0.480 - - 0 0 - 0.396 - 0.442 - - 0 - 0.00%
2020-06-12 0 0.430 0.430 0.450 - - 0 0 - 0.396 0.396 0.414 - - 0 - 1.18%
2020-06-11 0 0.425 0.410 0.450 - - 0 0 - 0.391 0.377 0.414 - - 0 - 0.00%
2020-06-10 0 0.425 0.410 0.450 - - 0 0 - 0.391 0.377 0.414 - - 0 - 0.00%
2020-06-09 0 0.425 0.420 0.450 0.425 0.425 75,000 31,875 0.4250 0.391 0.387 0.414 0.391 0.391 81,466 0.3913 0.00%
2020-06-08 0 0.425 0.410 0.475 - - 0 0 - 0.391 0.377 0.437 - - 0 - 0.00%
2020-06-05 0 0.425 0.425 0.450 0.425 0.430 215,000 92,300 0.4293 0.391 0.391 0.414 0.391 0.396 233,534 0.3952 -2.30%
2020-06-04 0 0.435 0.410 0.445 - - 0 0 - 0.400 0.377 0.410 - - 0 - 0.00%
2020-06-03 0 0.435 0.410 0.440 - - 0 0 - 0.400 0.377 0.405 - - 0 - -1.14%
2020-06-02 0 0.440 0.405 0.480 - - 0 0 - 0.405 0.373 0.442 - - 0 - 0.00%
2020-06-01 0 0.440 0.430 0.490 0.430 0.440 100,000 43,400 0.4340 0.405 0.396 0.451 0.396 0.405 108,621 0.3996 1.15%
2020-05-29 0 0.435 0.430 0.490 0.435 0.435 900,000 443,475 0.4928 0.400 0.396 0.451 0.400 0.400 977,586 0.4536 0.00%
2020-05-28 0 0.435 0.435 0.480 0.425 0.435 105,000 44,675 0.4255 0.400 0.400 0.442 0.391 0.400 114,052 0.3917 0.00%
2020-05-27 0 0.435 0.435 0.490 0.435 0.435 10,000 4,350 0.4350 0.400 0.400 0.451 0.400 0.400 10,862 0.4005 0.00%
2020-05-26 0 0.435 0.425 0.490 - - 0 0 - 0.400 0.391 0.451 - - 0 - 0.00%
2020-05-25 0 0.435 0.425 0.435 - - 0 0 - 0.400 0.391 0.400 - - 0 - 0.00%
2020-05-22 0 0.435 0.425 0.435 - - 0 0 - 0.400 0.391 0.400 - - 0 - -1.14%
2020-05-21 0 0.440 0.435 0.450 0.435 0.440 180,000 78,800 0.4378 0.405 0.400 0.414 0.400 0.405 195,517 0.4030 0.00%
2020-05-20 0 0.440 0.435 0.490 - - 0 0 - 0.405 0.400 0.451 - - 0 - 0.00%
2020-05-19 0 0.440 0.440 0.475 - - 0 0 - 0.405 0.405 0.437 - - 0 - 0.00%
2020-05-18 0 0.440 0.440 0.470 0.435 0.435 50,000 21,575 0.4315 0.405 0.405 0.433 0.400 0.400 54,310 0.3973 -2.22%
2020-05-15 0 0.450 0.430 0.450 - - 0 0 - 0.414 0.396 0.414 - - 0 - 0.00%
2020-05-14 0 0.450 0.440 0.460 - - 0 0 - 0.414 0.405 0.423 - - 0 - 0.00%
2020-05-13 0 0.450 0.430 0.490 0.440 0.450 220,000 97,375 0.4426 0.414 0.396 0.451 0.405 0.414 238,966 0.4075 -1.10%
2020-05-12 0 0.455 0.450 0.455 0.455 0.455 55,000 25,025 0.4550 0.419 0.414 0.419 0.419 0.419 59,741 0.4189 0.00%
2020-05-11 0 0.455 0.455 0.485 0.450 0.455 245,000 110,975 0.4530 0.419 0.419 0.447 0.414 0.419 266,121 0.4170 -1.09%
2020-05-08 0 0.460 0.460 0.465 - - 0 0 - 0.423 0.423 0.428 - - 0 - 1.10%
2020-05-07 0 0.455 0.455 0.490 - - 0 0 - 0.419 0.419 0.451 - - 0 - 3.41%
2020-05-06 0 0.440 0.440 0.490 0.440 0.455 460,000 204,250 0.4440 0.405 0.405 0.451 0.405 0.419 499,655 0.4088 -3.30%
2020-05-05 0 0.455 0.455 0.490 0.455 0.455 395,000 179,725 0.4550 0.419 0.419 0.451 0.419 0.419 429,052 0.4189 2.25%
2020-05-04 0 0.445 0.445 0.520 0.445 0.450 370,000 165,400 0.4470 0.410 0.410 0.479 0.410 0.414 401,897 0.4115 -5.32%
2020-04-29 0 0.470 0.450 0.520 - - 0 0 - 0.433 0.414 0.479 - - 0 - 0.00%
2020-04-28 0 0.470 0.455 0.520 - - 0 0 - 0.433 0.419 0.479 - - 0 - 0.00%
2020-04-27 0 0.470 0.455 0.520 - - 0 0 - 0.433 0.419 0.479 - - 0 - 0.00%
2020-04-24 0 0.470 0.470 0.500 0.470 0.470 265,000 124,550 0.4700 0.433 0.433 0.460 0.433 0.433 287,845 0.4327 2.17%
2020-04-23 0 0.460 0.460 0.480 - - 0 0 - 0.423 0.423 0.442 - - 0 - 0.00%
2020-04-22 0 0.460 0.460 0.490 0.455 0.455 5,000 2,275 0.4550 0.423 0.423 0.451 0.419 0.419 5,431 0.4189 2.22%
2020-04-21 0 0.450 0.450 0.470 0.450 0.450 640,000 288,000 0.4500 0.414 0.414 0.433 0.414 0.414 695,172 0.4143 0.00%
2020-04-20 0 0.450 0.450 0.460 0.450 0.460 150,000 68,000 0.4533 0.414 0.414 0.423 0.414 0.423 162,931 0.4174 0.00%
2020-04-17 0 0.450 0.440 0.470 0.450 0.470 325,000 147,250 0.4531 0.414 0.405 0.433 0.414 0.433 353,017 0.4171 0.00%
2020-04-16 0 0.450 0.450 0.490 - - 0 0 - 0.414 0.414 0.451 - - 0 - 0.00%
2020-04-15 0 0.450 0.450 0.480 - - 0 0 - 0.414 0.414 0.442 - - 0 - 0.00%
2020-04-14 0 0.450 0.450 0.470 0.450 0.460 15,000 6,850 0.4567 0.414 0.414 0.433 0.414 0.423 16,293 0.4204 0.00%
2020-04-09 0 0.450 0.450 0.500 - - 0 0 - 0.414 0.414 0.460 - - 0 - 1.12%
2020-04-08 0 0.445 0.445 0.500 - - 0 0 - 0.410 0.410 0.460 - - 0 - 0.00%
2020-04-07 0 0.445 0.440 0.500 0.445 0.445 5,000 2,225 0.4450 0.410 0.405 0.460 0.410 0.410 5,431 0.4097 0.00%
2020-04-06 0 0.445 0.445 0.500 0.435 0.445 140,000 62,100 0.4436 0.410 0.410 0.460 0.400 0.410 152,069 0.4084 0.00%
2020-04-03 0 0.445 0.445 0.500 - - 0 0 - 0.410 0.410 0.460 - - 0 - 0.00%
2020-04-02 0 0.445 0.435 0.495 - - 0 0 - 0.410 0.400 0.456 - - 0 - 0.00%
2020-04-01 0 0.445 0.445 0.510 - - 0 0 - 0.410 0.410 0.470 - - 0 - 0.00%
2020-03-31 0 0.445 0.445 0.450 - - 0 0 - 0.410 0.410 0.414 - - 0 - 0.00%
2020-03-30 0 0.445 0.440 0.490 - - 0 0 - 0.410 0.405 0.451 - - 0 - 0.00%
2020-03-27 0 0.445 0.440 0.530 0.445 0.445 5,000 2,225 0.4450 0.410 0.405 0.488 0.410 0.410 5,431 0.4097 1.14%
2020-03-26 0 0.440 0.435 0.510 0.440 0.440 5,000 2,200 0.4400 0.405 0.400 0.470 0.405 0.405 5,431 0.4051 -2.22%
2020-03-25 0 0.450 0.450 0.510 0.430 0.455 670,000 297,400 0.4439 0.414 0.414 0.470 0.396 0.419 727,759 0.4087 -6.25%
2020-03-24 0 0.480 0.430 0.485 0.480 0.485 30,000 14,475 0.4825 0.442 0.396 0.447 0.442 0.447 32,586 0.4442 1.05%
2020-03-23 0 0.475 0.425 0.475 0.475 0.475 5,000 2,375 0.4750 0.437 0.391 0.437 0.437 0.437 5,431 0.4373 -5.00%
2020-03-20 0 0.500 0.475 0.500 0.495 0.500 690,000 344,950 0.4999 0.460 0.437 0.460 0.456 0.460 749,483 0.4603 3.09%
2020-03-19 0 0.485 0.470 0.490 0.485 0.510 930,000 470,925 0.5064 0.447 0.433 0.451 0.447 0.470 1,010,172 0.4662 -6.73%
2020-03-18 0 0.520 0.480 0.520 0.510 0.540 530,000 278,800 0.5260 0.479 0.442 0.479 0.470 0.497 575,690 0.4843 4.00%
2020-03-17 0 0.500 0.500 0.520 0.490 0.520 345,000 176,550 0.5117 0.460 0.460 0.479 0.451 0.479 374,741 0.4711 0.00%
2020-03-16 0 0.500 0.480 0.500 0.480 0.480 20,000 9,600 0.4800 0.460 0.442 0.460 0.442 0.442 21,724 0.4419 0.00%
2020-03-13 0 0.500 0.480 0.510 0.500 0.520 215,000 108,150 0.5030 0.460 0.442 0.470 0.460 0.479 233,534 0.4631 -9.09%
2020-03-12 0 0.550 0.520 0.550 0.520 0.550 190,000 100,900 0.5311 0.506 0.479 0.506 0.479 0.506 206,379 0.4889 1.85%
2020-03-11 0 0.540 0.530 0.560 - - 0 0 - 0.497 0.488 0.516 - - 0 - 0.00%
2020-03-10 0 0.540 0.530 0.590 0.530 0.540 10,000 5,350 0.5350 0.497 0.488 0.543 0.488 0.497 10,862 0.4925 -3.57%
2020-03-09 0 0.560 0.530 0.560 - - 0 0 - 0.516 0.488 0.516 - - 0 - -1.75%
2020-03-06 0 0.570 0.550 0.580 0.570 0.570 5,000 2,850 0.5700 0.525 0.506 0.534 0.525 0.525 5,431 0.5248 1.79%
2020-03-05 0 0.560 0.560 0.590 0.560 0.560 40,000 22,400 0.5600 0.516 0.516 0.543 0.516 0.516 43,448 0.5156 0.00%
2020-03-04 0 0.560 0.560 0.580 0.560 0.560 5,000 2,800 0.5600 0.516 0.516 0.534 0.516 0.516 5,431 0.5156 0.00%
2020-03-03 0 0.560 0.550 0.580 0.560 0.590 1,080,000 626,750 0.5803 0.516 0.506 0.534 0.516 0.543 1,173,103 0.5343 1.82%
2020-03-02 0 0.550 0.550 0.580 0.550 0.610 2,435,000 1,458,100 0.5988 0.506 0.506 0.534 0.506 0.562 2,644,914 0.5513 -3.51%
2020-02-28 0 0.570 0.540 0.570 0.560 0.590 3,310,000 1,905,600 0.5757 0.525 0.497 0.525 0.516 0.543 3,595,345 0.5300 3.64%
2020-02-27 0 0.550 0.550 0.570 0.550 0.560 170,000 94,550 0.5562 0.506 0.506 0.525 0.506 0.516 184,655 0.5120 3.77%
2020-02-26 0 0.530 0.530 0.570 - - 85,000 45,050 0.5300 0.488 0.488 0.525 - - 92,328 0.4879 0.00%
2020-02-25 0 0.530 0.530 0.570 0.530 0.540 85,000 45,200 0.5318 0.488 0.488 0.525 0.488 0.497 92,328 0.4896 -1.85%
2020-02-24 0 0.540 0.530 0.550 0.530 0.640 6,635,000 4,222,900 0.6365 0.497 0.488 0.506 0.488 0.589 7,206,983 0.5859 1.89%
2020-02-21 0 0.530 0.530 0.540 0.530 0.530 325,000 172,250 0.5300 0.488 0.488 0.497 0.488 0.488 353,017 0.4879 1.92%
2020-02-20 0 0.520 0.520 0.540 0.520 0.530 150,000 78,500 0.5233 0.479 0.479 0.497 0.479 0.488 162,931 0.4818 -1.89%
2020-02-19 0 0.530 0.530 0.540 0.530 0.530 75,000 39,750 0.5300 0.488 0.488 0.497 0.488 0.488 81,466 0.4879 1.92%
2020-02-18 0 0.520 0.520 0.540 0.520 0.520 50,000 26,000 0.5200 0.479 0.479 0.497 0.479 0.479 54,310 0.4787 0.00%
2020-02-17 0 0.520 0.520 0.540 0.520 0.520 130,000 67,600 0.5200 0.479 0.479 0.497 0.479 0.479 141,207 0.4787 0.00%
2020-02-14 0 0.520 0.520 0.540 0.510 0.540 155,000 80,350 0.5184 0.479 0.479 0.497 0.470 0.497 168,362 0.4772 -3.70%
2020-02-13 0 0.540 0.520 0.540 0.510 0.540 125,000 64,350 0.5148 0.497 0.479 0.497 0.470 0.497 135,776 0.4739 5.88%
2020-02-12 0 0.510 0.510 0.540 0.510 0.520 210,000 108,600 0.5171 0.470 0.470 0.497 0.470 0.479 228,103 0.4761 -1.92%
2020-02-11 0 0.520 0.520 0.530 0.520 0.520 270,000 140,400 0.5200 0.479 0.479 0.488 0.479 0.479 293,276 0.4787 0.00%
2020-02-10 0 0.520 0.520 0.530 0.520 0.520 60,000 31,200 0.5200 0.479 0.479 0.488 0.479 0.479 65,172 0.4787 0.00%
2020-02-07 0 0.520 0.520 0.540 0.520 0.520 200,000 104,000 0.5200 0.479 0.479 0.497 0.479 0.479 217,241 0.4787 0.00%
2020-02-06 0 0.520 0.520 0.540 0.510 0.510 5,000 2,550 0.5100 0.479 0.479 0.497 0.470 0.470 5,431 0.4695 1.96%
2020-02-05 0 0.510 0.510 0.580 0.510 0.540 175,000 91,000 0.5200 0.470 0.470 0.534 0.470 0.497 190,086 0.4787 -3.77%
2020-02-04 0 0.530 0.520 0.530 0.530 0.530 210,000 111,300 0.5300 0.488 0.479 0.488 0.488 0.488 228,103 0.4879 0.00%
2020-02-03 0 0.530 0.530 0.580 0.530 0.540 190,000 100,850 0.5308 0.488 0.488 0.534 0.488 0.497 206,379 0.4887 0.00%
2020-01-31 0 0.530 0.520 0.550 0.520 0.550 430,000 231,200 0.5377 0.488 0.479 0.506 0.479 0.506 467,069 0.4950 -1.85%
2020-01-30 0 0.540 0.540 0.580 0.530 0.540 465,000 250,300 0.5383 0.497 0.497 0.534 0.488 0.497 505,086 0.4956 1.89%
2020-01-29 0 0.530 0.530 0.540 0.530 0.530 20,000 10,600 0.5300 0.488 0.488 0.497 0.488 0.488 21,724 0.4879 -3.64%
2020-01-24 0 0.550 0.520 0.550 - - 0 0 - 0.506 0.479 0.506 - - 0 - 0.00%
2020-01-23 0 0.550 0.530 0.580 - - 0 0 - 0.506 0.488 0.534 - - 0 - 0.00%
2020-01-22 0 0.550 0.530 0.580 0.550 0.550 145,000 79,750 0.5500 0.506 0.488 0.534 0.506 0.506 157,500 0.5063 0.00%
2020-01-21 0 0.550 0.530 0.550 - - 0 0 - 0.506 0.488 0.506 - - 0 - 0.00%
2020-01-20 0 0.550 0.530 0.550 - - 0 0 - 0.506 0.488 0.506 - - 0 - 0.00%
2020-01-17 0 0.550 0.520 0.550 0.540 0.550 730,000 401,200 0.5496 0.506 0.479 0.506 0.497 0.506 792,931 0.5060 5.77%
2020-01-16 0 0.520 0.520 0.540 0.500 0.580 2,285,000 1,304,800 0.5710 0.479 0.479 0.497 0.460 0.534 2,481,983 0.5257 -11.86%
2020-01-15 0 0.590 0.530 0.590 0.530 0.600 4,000,000 2,261,450 0.5654 0.543 0.488 0.543 0.488 0.552 4,344,828 0.5205 11.32%
2020-01-14 0 0.530 0.510 0.530 - - 0 0 - 0.488 0.470 0.488 - - 0 - -1.85%
2020-01-13 0 0.540 0.510 0.540 0.520 0.540 2,000,000 1,079,550 0.5398 0.497 0.470 0.497 0.479 0.497 2,172,414 0.4969 5.88%
2020-01-10 0 0.510 0.510 0.530 0.510 0.510 100,000 51,000 0.5100 0.470 0.470 0.488 0.470 0.470 108,621 0.4695 4.08%
2020-01-09 0 0.490 0.490 0.530 0.485 0.485 20,000 9,700 0.4850 0.451 0.451 0.488 0.447 0.447 21,724 0.4465 -5.77%
2020-01-08 0 0.520 0.485 0.530 - - 0 0 - 0.479 0.447 0.488 - - 0 - 0.00%
2020-01-07 0 0.520 0.470 0.530 0.520 0.520 10,000 5,200 0.5200 0.479 0.433 0.488 0.479 0.479 10,862 0.4787 1.96%
2020-01-06 0 0.510 0.510 0.520 0.510 0.510 245,000 124,950 0.5100 0.470 0.470 0.479 0.470 0.470 266,121 0.4695 2.00%
2020-01-03 0 0.500 0.495 0.520 0.485 0.500 15,000 7,425 0.4950 0.460 0.456 0.479 0.447 0.460 16,293 0.4557 -5.66%
2020-01-02 0 0.530 0.520 0.530 0.520 0.530 2,380,000 1,260,900 0.5298 0.488 0.479 0.488 0.479 0.488 2,585,172 0.4877 0.00%
2019-12-31 0 0.530 0.510 0.530 - - 200,000 104,000 0.5200 0.488 0.470 0.488 - - 217,241 0.4787 0.00%
2019-12-30 0 0.530 0.500 0.540 - - 0 0 - 0.488 0.460 0.497 - - 0 - -1.85%
2019-12-27 0 0.540 0.510 0.540 0.540 0.550 4,080,000 2,204,000 0.5402 0.497 0.470 0.497 0.497 0.506 4,431,724 0.4973 5.88%
2019-12-24 0 0.510 0.500 0.550 0.510 0.510 2,000,000 1,000,400 0.5002 0.470 0.460 0.506 0.470 0.470 2,172,414 0.4605 0.00%
2019-12-23 0 0.510 0.495 0.540 - - 0 0 - 0.470 0.456 0.497 - - 0 - 0.00%
2019-12-20 0 0.510 0.500 0.520 0.510 0.520 310,000 158,200 0.5103 0.470 0.460 0.479 0.470 0.479 336,724 0.4698 0.00%
2019-12-19 0 0.510 0.485 0.520 0.510 0.510 100,000 51,000 0.5100 0.470 0.447 0.479 0.470 0.470 108,621 0.4695 2.00%
2019-12-18 0 0.500 0.500 0.520 0.490 0.490 5,000 2,450 0.4900 0.460 0.460 0.479 0.451 0.451 5,431 0.4511 -1.96%
2019-12-17 0 0.510 0.475 0.520 0.510 0.510 100,000 51,000 0.5100 0.470 0.437 0.479 0.470 0.470 108,621 0.4695 2.00%
2019-12-16 0 0.500 0.500 0.510 0.500 0.510 90,000 45,300 0.5033 0.460 0.460 0.470 0.460 0.470 97,759 0.4634 -1.96%
2019-12-13 0 0.510 0.500 0.510 0.510 0.520 50,000 25,900 0.5180 0.470 0.460 0.470 0.470 0.479 54,310 0.4769 -5.56%
2019-12-12 0 0.540 0.480 0.540 0.510 0.570 2,155,000 1,204,650 0.5590 0.497 0.442 0.497 0.470 0.525 2,340,776 0.5146 8.00%
2019-12-11 0 0.500 0.485 0.510 0.495 0.500 250,000 124,675 0.4987 0.460 0.447 0.470 0.456 0.460 271,552 0.4591 3.09%
2019-12-10 0 0.485 0.480 0.500 0.485 0.485 200,000 97,000 0.4850 0.447 0.442 0.460 0.447 0.447 217,241 0.4465 0.00%
2019-12-09 0 0.485 0.485 0.500 - - 0 0 - 0.447 0.447 0.460 - - 0 - 0.00%
2019-12-06 0 0.485 0.485 0.500 0.460 0.485 390,000 182,750 0.4686 0.447 0.447 0.460 0.423 0.447 423,621 0.4314 2.11%
2019-12-05 0 0.475 0.475 0.495 0.470 0.480 340,000 161,400 0.4747 0.437 0.437 0.456 0.433 0.442 369,310 0.4370 -3.06%
2019-12-04 0 0.490 0.485 0.490 - - 0 0 - 0.451 0.447 0.451 - - 0 - 0.00%
2019-12-03 0 0.490 0.490 0.500 0.490 0.510 65,000 32,150 0.4946 0.451 0.451 0.460 0.451 0.470 70,603 0.4554 -1.01%
2019-12-02 0 0.495 0.495 0.510 0.495 0.500 110,000 54,975 0.4998 0.456 0.456 0.470 0.456 0.460 119,483 0.4601 -1.00%
2019-11-29 0 0.500 0.485 0.510 0.480 0.485 1,645,000 819,850 0.4984 0.460 0.447 0.470 0.442 0.447 1,786,810 0.4588 -1.96%
2019-11-28 0 0.510 0.490 0.520 0.485 0.510 110,000 54,800 0.4982 0.470 0.451 0.479 0.447 0.470 119,483 0.4586 3.03%
2019-11-27 0 0.495 0.490 0.520 0.495 0.495 50,000 24,750 0.4950 0.456 0.451 0.479 0.456 0.456 54,310 0.4557 -2.94%
2019-11-26 0 0.510 0.490 0.520 - - 0 0 - 0.470 0.451 0.479 - - 0 - 0.00%
2019-11-25 0 0.510 0.490 0.520 - - 0 0 - 0.470 0.451 0.479 - - 0 - 0.00%
2019-11-22 0 0.510 0.485 0.520 0.500 0.510 115,000 58,550 0.5091 0.470 0.447 0.479 0.460 0.470 124,914 0.4687 5.15%
2019-11-21 0 0.485 0.485 0.540 0.485 0.485 30,000 14,550 0.4850 0.447 0.447 0.497 0.447 0.447 32,586 0.4465 0.00%
2019-11-20 0 0.485 0.485 0.550 0.485 0.495 130,000 63,800 0.4908 0.447 0.447 0.506 0.447 0.456 141,207 0.4518 -2.02%
2019-11-19 0 0.495 0.495 0.510 - - 0 0 - 0.456 0.456 0.470 - - 0 - 0.00%
2019-11-18 0 0.495 0.490 0.510 - - 0 0 - 0.456 0.451 0.470 - - 0 - 0.00%
2019-11-15 0 0.495 0.490 0.510 - - 0 0 - 0.456 0.451 0.470 - - 0 - 0.00%
2019-11-14 0 0.495 0.495 0.500 0.495 0.495 180,000 89,100 0.4950 0.456 0.456 0.460 0.456 0.456 195,517 0.4557 -1.00%
2019-11-13 0 0.500 0.500 0.530 0.500 0.500 50,000 25,000 0.5000 0.460 0.460 0.488 0.460 0.460 54,310 0.4603 1.01%
2019-11-12 0 0.495 0.495 0.530 0.495 0.500 95,000 47,425 0.4992 0.456 0.456 0.488 0.456 0.460 103,190 0.4596 -2.94%
2019-11-11 0 0.510 0.485 0.530 0.510 0.510 140,000 71,400 0.5100 0.470 0.447 0.488 0.470 0.470 152,069 0.4695 -1.92%
2019-11-08 0 0.520 0.510 0.520 0.510 0.520 95,000 48,700 0.5126 0.479 0.470 0.479 0.470 0.479 103,190 0.4719 4.00%
2019-11-07 0 0.500 0.485 0.510 - - 0 0 - 0.460 0.447 0.470 - - 0 - 0.00%
2019-11-06 0 0.500 0.490 0.510 - - 0 0 - 0.460 0.451 0.470 - - 0 - 0.00%
2019-11-05 0 0.500 0.500 0.550 0.500 0.500 115,000 57,500 0.5000 0.460 0.460 0.506 0.460 0.460 124,914 0.4603 1.01%
2019-11-04 0 0.495 0.495 0.540 0.480 0.495 195,000 95,025 0.4873 0.456 0.456 0.497 0.442 0.456 211,810 0.4486 1.02%
2019-11-01 0 0.490 0.480 0.510 0.490 0.500 185,000 91,625 0.4953 0.451 0.442 0.470 0.451 0.460 200,948 0.4560 0.00%
2019-10-31 0 0.490 0.490 0.495 0.490 0.490 45,000 21,950 0.4878 0.451 0.451 0.456 0.451 0.451 48,879 0.4491 0.00%
2019-10-30 0 0.490 0.485 0.495 - - 0 0 - 0.451 0.447 0.456 - - 0 - 0.00%
2019-10-29 0 0.490 0.490 0.495 0.490 0.490 185,000 90,650 0.4900 0.451 0.451 0.456 0.451 0.451 200,948 0.4511 -1.01%
2019-10-28 0 0.495 0.480 0.500 0.475 0.500 540,000 264,175 0.4892 0.456 0.442 0.460 0.437 0.460 586,552 0.4504 -4.81%
2019-10-25 0 0.520 0.485 0.520 0.480 0.520 275,000 137,175 0.4988 0.479 0.447 0.479 0.442 0.479 298,707 0.4592 5.05%
2019-10-24 0 0.495 0.485 0.495 0.490 0.590 1,630,000 846,600 0.5194 0.456 0.447 0.456 0.451 0.543 1,770,517 0.4782 -1.00%
2019-10-23 0 0.500 0.480 0.500 0.480 0.500 65,000 32,100 0.4938 0.460 0.442 0.460 0.442 0.460 70,603 0.4547 4.17%
2019-10-22 0 0.480 0.475 0.485 0.475 0.495 215,000 104,600 0.4865 0.442 0.437 0.447 0.437 0.456 233,534 0.4479 -4.00%
2019-10-21 0 0.500 0.475 0.500 - - 0 0 - 0.460 0.437 0.460 - - 0 - 0.00%
2019-10-18 0 0.500 0.490 0.500 - - 0 0 - 0.460 0.451 0.460 - - 0 - 0.00%
2019-10-17 0 0.500 0.480 0.510 0.470 0.510 320,000 157,400 0.4919 0.460 0.442 0.470 0.433 0.470 347,586 0.4528 3.09%
2019-10-16 0 0.485 0.475 0.500 - - 0 0 - 0.447 0.437 0.460 - - 0 - 0.00%
2019-10-15 0 0.485 0.485 0.510 0.485 0.490 110,000 53,600 0.4873 0.447 0.447 0.470 0.447 0.451 119,483 0.4486 -8.49%
2019-10-14 0 0.530 0.485 0.530 0.485 0.530 20,000 10,175 0.5088 0.488 0.447 0.488 0.447 0.488 21,724 0.4684 9.28%
2019-10-11 0 0.485 0.475 0.510 0.475 0.485 10,000 4,800 0.4800 0.447 0.437 0.470 0.437 0.447 10,862 0.4419 -4.90%
2019-10-10 0 0.510 0.475 0.510 - - 0 0 - 0.470 0.437 0.470 - - 0 - -1.92%
2019-10-09 0 0.520 0.475 0.520 0.510 0.530 150,000 78,050 0.5203 0.479 0.437 0.479 0.470 0.488 162,931 0.4790 1.96%
2019-10-08 0 0.510 0.480 0.510 0.475 0.510 15,000 7,400 0.4933 0.470 0.442 0.470 0.437 0.470 16,293 0.4542 -1.92%
2019-10-04 0 0.520 0.465 0.500 0.480 0.520 80,000 39,500 0.4938 0.479 0.428 0.460 0.442 0.479 86,897 0.4546 10.64%
2019-10-03 0 0.470 0.475 0.480 0.470 0.500 235,000 112,275 0.4778 0.433 0.437 0.442 0.433 0.460 255,259 0.4398 -6.00%
2019-10-02 0 0.500 0.470 0.500 0.500 0.500 50,000 25,000 0.5000 0.460 0.433 0.460 0.460 0.460 54,310 0.4603 0.00%
2019-09-30 0 0.500 0.465 0.500 0.500 0.500 40,000 20,000 0.5000 0.460 0.428 0.460 0.460 0.460 43,448 0.4603 2.04%
2019-09-27 0 0.490 0.480 0.495 0.490 0.490 80,000 39,200 0.4900 0.451 0.442 0.456 0.451 0.451 86,897 0.4511 1.03%
2019-09-26 0 0.485 0.475 0.495 0.470 0.520 450,000 222,400 0.4942 0.447 0.437 0.456 0.433 0.479 488,793 0.4550 -4.90%
2019-09-25 0 0.510 0.480 0.510 0.480 0.540 120,000 59,000 0.4917 0.470 0.442 0.470 0.442 0.497 130,345 0.4526 -1.92%
2019-09-24 0 0.520 0.490 0.520 0.460 0.530 375,000 181,850 0.4849 0.479 0.451 0.479 0.423 0.488 407,328 0.4464 10.64%
2019-09-23 0 0.470 0.470 0.475 0.455 0.490 165,000 80,050 0.4852 0.433 0.433 0.437 0.419 0.451 179,224 0.4466 -2.08%
2019-09-20 0 0.480 0.480 0.490 0.480 0.530 1,265,000 630,450 0.4984 0.442 0.442 0.451 0.442 0.488 1,374,052 0.4588 -14.29%
2019-09-19 0 0.560 0.530 0.560 0.500 0.570 915,000 470,650 0.5144 0.516 0.488 0.516 0.460 0.525 993,879 0.4735 -3.45%
2019-09-18 0 0.580 0.540 0.580 0.570 0.590 75,000 43,150 0.5753 0.534 0.497 0.534 0.525 0.543 81,466 0.5297 1.75%
2019-09-17 0 0.570 0.540 0.570 0.550 0.580 75,000 42,400 0.5653 0.525 0.497 0.525 0.506 0.534 81,466 0.5205 3.64%
2019-09-16 0 0.550 0.520 0.550 0.520 0.550 660,000 347,250 0.5261 0.506 0.479 0.506 0.479 0.506 716,897 0.4844 5.77%
2019-09-13 0 0.520 0.510 0.530 0.510 0.540 275,000 144,250 0.5245 0.479 0.470 0.488 0.470 0.497 298,707 0.4829 -7.14%
2019-09-12 0 0.560 0.520 0.560 0.530 0.560 480,000 256,700 0.5348 0.516 0.479 0.516 0.488 0.516 521,379 0.4923 -1.75%
2019-09-11 0 0.570 0.530 0.570 0.530 0.580 225,000 124,200 0.5520 0.525 0.488 0.525 0.488 0.534 244,397 0.5082 3.64%
2019-09-10 0 0.550 0.550 0.570 0.530 0.560 5,505,000 3,021,800 0.5489 0.506 0.506 0.525 0.488 0.516 5,979,569 0.5054 0.00%
2019-09-09 0 0.550 0.540 0.560 0.550 0.570 3,770,000 2,095,300 0.5558 0.506 0.497 0.516 0.506 0.525 4,095,000 0.5117 0.00%
2019-09-06 0 0.550 0.540 0.550 0.530 0.550 3,810,000 2,092,100 0.5491 0.506 0.497 0.506 0.488 0.506 4,138,448 0.5055 0.00%
2019-09-05 0 0.550 0.520 0.550 0.520 0.550 3,855,000 2,108,900 0.5471 0.506 0.479 0.506 0.479 0.506 4,187,328 0.5036 5.77%
2019-09-04 0 0.520 0.495 0.520 0.460 0.540 710,000 350,375 0.4935 0.479 0.456 0.479 0.423 0.497 771,207 0.4543 5.05%
2019-09-03 0 0.495 0.480 0.495 0.495 0.495 10,000 4,950 0.4950 0.456 0.442 0.456 0.456 0.456 10,862 0.4557 0.00%
2019-09-02 0 0.495 0.480 0.500 0.495 0.520 400,000 199,750 0.4994 0.456 0.442 0.460 0.456 0.479 434,483 0.4597 -11.61%
2019-08-30 0 0.560 0.500 0.560 - - 0 0 - 0.516 0.460 0.516 - - 0 - -3.45%
2019-08-29 0 0.580 0.540 0.580 0.560 0.580 10,000 5,700 0.5700 0.534 0.497 0.534 0.516 0.534 10,862 0.5248 3.57%
2019-08-28 0 0.560 0.510 0.560 0.550 0.570 700,000 392,500 0.5607 0.516 0.470 0.516 0.506 0.525 760,345 0.5162 -3.45%
2019-08-27 0 0.580 0.540 0.600 0.475 0.600 1,320,000 673,150 0.5100 0.534 0.497 0.552 0.437 0.552 1,433,793 0.4695 19.59%
2019-08-26 0 0.485 0.445 0.490 - - 0 0 - 0.447 0.410 0.451 - - 0 - 0.00%
2019-08-23 0 0.485 0.450 0.485 0.485 0.485 5,000 2,425 0.4850 0.447 0.414 0.447 0.447 0.447 5,431 0.4465 0.00%
2019-08-22 0 0.485 0.445 0.490 0.485 0.485 20,000 9,700 0.4850 0.447 0.410 0.451 0.447 0.447 21,724 0.4465 4.30%
2019-08-21 0 0.465 0.465 0.485 0.465 0.465 5,000 2,325 0.4650 0.428 0.428 0.447 0.428 0.428 5,431 0.4281 -2.11%
2019-08-20 0 0.475 0.475 0.490 0.475 0.475 20,000 9,500 0.4750 0.437 0.437 0.451 0.437 0.437 21,724 0.4373 -3.06%
2019-08-19 0 0.490 0.475 0.490 0.450 0.490 45,000 21,500 0.4778 0.451 0.437 0.451 0.414 0.451 48,879 0.4399 0.00%
2019-08-16 0 0.490 0.470 0.490 0.475 0.490 45,000 21,825 0.4850 0.451 0.433 0.451 0.437 0.451 48,879 0.4465 4.26%
2019-08-15 0 0.470 0.470 0.500 0.455 0.510 195,000 93,500 0.4795 0.433 0.433 0.460 0.419 0.470 211,810 0.4414 -11.32%
2019-08-14 0 0.530 0.485 0.530 0.500 0.530 620,000 313,600 0.5058 0.488 0.447 0.488 0.460 0.488 673,448 0.4657 -1.85%
2019-08-13 0 0.540 0.470 0.540 0.420 0.550 1,540,000 708,825 0.4603 0.497 0.433 0.497 0.387 0.506 1,672,759 0.4237 13.68%
2019-08-12 0 0.475 0.475 0.495 0.470 0.490 315,000 152,625 0.4845 0.437 0.437 0.456 0.433 0.451 342,155 0.4461 -3.06%
2019-08-09 0 0.490 0.485 0.500 0.490 0.500 230,000 113,750 0.4946 0.451 0.447 0.460 0.451 0.460 249,828 0.4553 0.00%
2019-08-08 0 0.490 0.490 0.500 0.490 0.500 175,000 86,800 0.4960 0.451 0.451 0.460 0.451 0.460 190,086 0.4566 -2.00%
2019-08-07 0 0.500 0.495 0.510 0.490 0.500 145,000 72,450 0.4997 0.460 0.456 0.470 0.451 0.460 157,500 0.4600 0.00%
2019-08-06 0 0.500 0.480 0.520 0.500 0.500 385,000 192,500 0.5000 0.460 0.442 0.479 0.460 0.460 418,190 0.4603 0.00%
2019-08-05 0 0.500 0.500 0.510 0.500 0.500 35,000 17,550 0.5014 0.460 0.460 0.470 0.460 0.460 38,017 0.4616 -3.85%
2019-08-02 0 0.520 0.530 0.540 0.510 0.520 195,000 101,200 0.5190 0.479 0.488 0.497 0.470 0.479 211,810 0.4778 -3.70%
2019-08-01 0 0.540 0.540 0.550 0.540 0.540 30,000 16,200 0.5400 0.497 0.497 0.506 0.497 0.497 32,586 0.4971 1.89%
2019-07-31 0 0.530 0.530 0.560 0.530 0.530 30,000 15,900 0.5300 0.488 0.488 0.516 0.488 0.488 32,586 0.4879 0.00%
2019-07-30 0 0.530 0.520 0.540 0.530 0.540 90,000 48,300 0.5367 0.488 0.479 0.497 0.488 0.497 97,759 0.4941 1.92%
2019-07-29 0 0.520 0.520 0.530 0.500 0.530 500,000 259,200 0.5184 0.479 0.479 0.488 0.460 0.488 543,103 0.4773 -5.45%
2019-07-26 0 0.550 0.540 0.560 0.550 0.560 140,000 77,200 0.5514 0.506 0.497 0.516 0.506 0.516 152,069 0.5077 -6.78%
2019-07-25 0 0.590 0.560 0.590 0.590 0.590 10,000 5,900 0.5900 0.543 0.516 0.543 0.543 0.543 10,862 0.5432 0.00%
2019-07-24 0 0.590 0.580 0.590 - - 0 0 - 0.543 0.534 0.543 - - 0 - 0.00%
2019-07-23 0 0.590 0.590 0.600 0.580 0.590 190,000 111,100 0.5847 0.543 0.543 0.552 0.534 0.543 206,379 0.5383 1.72%
2019-07-22 0 0.580 0.560 0.580 0.540 0.580 290,000 160,500 0.5534 0.534 0.516 0.534 0.497 0.534 315,000 0.5095 9.43%
2019-07-19 0 0.530 0.510 0.530 0.530 0.530 180,000 95,400 0.5300 0.488 0.470 0.488 0.488 0.488 195,517 0.4879 1.92%
2019-07-18 0 0.520 0.510 0.530 0.520 0.520 75,000 39,000 0.5200 0.479 0.470 0.488 0.479 0.479 81,466 0.4787 0.00%
2019-07-17 0 0.520 0.520 0.530 0.510 0.520 155,000 80,300 0.5181 0.479 0.479 0.488 0.470 0.479 168,362 0.4769 -1.89%
2019-07-16 0 0.530 0.520 0.550 - - 0 0 - 0.488 0.479 0.506 - - 0 - 0.00%
2019-07-15 0 0.530 0.520 0.550 0.500 0.530 520,000 267,600 0.5146 0.488 0.479 0.506 0.460 0.488 564,828 0.4738 -3.64%
2019-07-12 0 0.550 0.540 0.560 0.550 0.550 180,000 98,700 0.5483 0.506 0.497 0.516 0.506 0.506 195,517 0.5048 0.00%
2019-07-11 0 0.550 0.550 0.570 0.550 0.560 115,000 63,650 0.5535 0.506 0.506 0.525 0.506 0.516 124,914 0.5096 0.00%
2019-07-10 0 0.550 0.540 0.550 0.530 0.560 770,000 418,150 0.5431 0.506 0.497 0.506 0.488 0.516 836,379 0.5000 -1.79%
2019-07-09 0 0.560 0.550 0.570 0.560 0.570 90,000 51,100 0.5678 0.516 0.506 0.525 0.516 0.525 97,759 0.5227 -3.45%
2019-07-08 0 0.580 0.580 0.600 0.580 0.600 135,000 80,050 0.5930 0.534 0.534 0.552 0.534 0.552 146,638 0.5459 -1.69%
2019-07-05 0 0.590 0.580 0.600 0.590 0.610 90,000 54,100 0.6011 0.543 0.534 0.552 0.543 0.562 97,759 0.5534 -1.67%
2019-07-04 0 0.600 0.580 0.600 0.570 0.600 200,000 117,250 0.5863 0.552 0.534 0.552 0.525 0.552 217,241 0.5397 0.00%
2019-07-03 0 0.600 0.580 0.600 0.600 0.600 25,000 15,000 0.6000 0.552 0.534 0.552 0.552 0.552 27,155 0.5524 0.00%
2019-07-02 0 0.600 0.580 0.610 0.600 0.600 55,000 33,000 0.6000 0.552 0.534 0.562 0.552 0.552 59,741 0.5524 0.00%
2019-06-28 0 0.600 0.580 0.600 - - 0 0 - 0.552 0.534 0.552 - - 0 - 0.00%
2019-06-27 0 0.600 0.580 0.610 0.580 0.600 260,000 150,900 0.5804 0.552 0.534 0.562 0.534 0.552 282,414 0.5343 3.45%
2019-06-26 0 0.580 0.570 0.590 0.580 0.600 315,000 183,100 0.5813 0.534 0.525 0.543 0.534 0.552 342,155 0.5351 -3.33%
2019-06-25 0 0.600 0.600 0.620 0.550 0.590 480,000 275,650 0.5743 0.552 0.552 0.571 0.506 0.543 521,379 0.5287 0.00%
2019-06-24 0 0.600 0.590 0.600 0.600 0.600 120,000 72,000 0.6000 0.552 0.543 0.552 0.552 0.552 130,345 0.5524 -3.23%
2019-06-21 0 0.620 0.610 0.640 0.620 0.620 25,000 15,500 0.6200 0.571 0.562 0.589 0.571 0.571 27,155 0.5708 0.00%
2019-06-20 0 0.620 0.610 0.640 0.610 0.670 60,000 38,050 0.6342 0.571 0.562 0.589 0.562 0.617 65,172 0.5838 0.00%
2019-06-19 0 0.620 0.600 0.630 0.600 0.620 18,875,000 11,701,150 0.6199 0.571 0.552 0.580 0.552 0.571 20,502,155 0.5707 0.00%
2019-06-18 0 0.620 0.610 0.620 0.610 0.620 55,000 33,950 0.6173 0.571 0.562 0.571 0.562 0.571 59,741 0.5683 -3.12%
2019-06-17 0 0.640 0.610 0.650 0.640 0.660 75,000 48,100 0.6413 0.589 0.562 0.598 0.589 0.608 81,466 0.5904 3.23%
2019-06-14 0 0.620 0.600 0.620 0.600 0.620 720,000 443,850 0.6165 0.571 0.552 0.571 0.552 0.571 782,069 0.5675 0.00%
2019-06-13 0 0.620 0.640 0.650 0.610 0.620 5,965,000 3,696,100 0.6196 0.571 0.589 0.598 0.562 0.571 6,479,224 0.5705 0.00%
2019-06-12 0 0.620 0.610 0.630 0.620 0.620 50,000 31,000 0.6200 0.571 0.562 0.580 0.571 0.571 54,310 0.5708 -1.59%
2019-06-11 0 0.630 0.620 0.640 0.620 0.660 11,500,000 7,147,950 0.6216 0.580 0.571 0.589 0.571 0.608 12,491,379 0.5722 1.61%
2019-06-10 0 0.620 0.600 0.620 0.560 0.620 8,750,000 5,418,800 0.6193 0.571 0.552 0.571 0.516 0.571 9,504,310 0.5701 5.08%
2019-06-06 0 0.590 0.590 0.600 0.580 0.580 50,000 29,000 0.5800 0.543 0.543 0.552 0.534 0.534 54,310 0.5340 1.72%
2019-06-05 0 0.580 0.580 0.590 0.570 0.580 220,000 127,600 0.5800 0.534 0.534 0.543 0.525 0.534 238,966 0.5340 -3.33%
2019-06-04 0 0.600 0.580 0.600 - - 0 0 - 0.552 0.534 0.552 - - 0 - -1.64%
2019-06-03 0 0.610 0.590 0.610 - - 0 0 - 0.562 0.543 0.562 - - 0 - 0.00%
2019-05-31 0 0.610 0.590 0.610 0.600 0.610 435,000 264,350 0.6077 0.562 0.543 0.562 0.552 0.562 472,500 0.5595 1.67%
2019-05-30 0 0.600 0.590 0.600 0.600 0.610 190,000 115,100 0.6058 0.552 0.543 0.552 0.552 0.562 206,379 0.5577 -1.64%
2019-05-29 0 0.610 0.610 0.620 0.610 0.610 120,000 73,200 0.6100 0.562 0.562 0.571 0.562 0.562 130,345 0.5616 -1.61%
2019-05-28 0 0.620 0.620 0.630 0.610 0.620 290,000 178,800 0.6166 0.571 0.571 0.580 0.562 0.571 315,000 0.5676 0.00%
2019-05-27 0 0.620 0.620 0.630 0.620 0.620 295,000 182,900 0.6200 0.571 0.571 0.580 0.571 0.571 320,431 0.5708 0.00%
2019-05-24 0 0.620 0.600 0.660 0.610 0.620 30,000 18,500 0.6167 0.571 0.552 0.608 0.562 0.571 32,586 0.5677 3.33%
2019-05-23 0 0.600 0.600 0.610 0.580 0.620 655,000 388,450 0.5931 0.552 0.552 0.562 0.534 0.571 711,466 0.5460 -4.76%
2019-05-22 0 0.630 0.600 0.640 0.610 0.630 205,000 126,700 0.6180 0.580 0.552 0.589 0.562 0.580 222,672 0.5690 -1.56%
2019-05-21 0 0.640 0.640 0.680 0.630 0.650 215,000 137,700 0.6405 0.589 0.589 0.626 0.580 0.598 233,534 0.5896 0.00%
2019-05-20 0 0.640 0.640 0.660 0.640 0.650 195,000 124,850 0.6403 0.589 0.589 0.608 0.589 0.598 211,810 0.5894 -4.48%
2019-05-17 0 0.670 0.640 0.690 0.670 0.670 35,000 23,450 0.6700 0.617 0.589 0.635 0.617 0.617 38,017 0.6168 1.52%
2019-05-16 0 0.660 0.660 0.680 0.660 0.660 190,000 125,400 0.6600 0.608 0.608 0.626 0.608 0.608 206,379 0.6076 1.54%
2019-05-15 0 0.650 0.640 0.660 0.650 0.660 110,000 72,000 0.6545 0.598 0.589 0.608 0.598 0.608 119,483 0.6026 -4.41%
2019-05-14 0 0.680 0.650 0.680 0.640 0.680 155,000 102,800 0.6632 0.626 0.598 0.626 0.589 0.626 168,362 0.6106 0.00%
2019-05-10 0 0.680 0.680 0.700 0.650 0.680 560,000 376,300 0.6720 0.626 0.626 0.644 0.598 0.626 608,276 0.6186 -2.86%
2019-05-09 0 0.700 0.680 0.720 0.700 0.710 870,000 609,050 0.7001 0.644 0.626 0.663 0.644 0.654 945,000 0.6445 -2.78%
2019-05-08 0 0.720 0.700 0.720 0.700 0.720 125,000 87,800 0.7024 0.663 0.644 0.663 0.644 0.663 135,776 0.6467 0.00%
2019-05-07 0 0.720 0.720 0.730 0.690 0.770 1,840,000 1,349,150 0.7332 0.663 0.663 0.672 0.635 0.709 1,998,621 0.6750 5.88%
2019-05-06 0 0.680 0.680 0.700 0.640 0.690 680,000 455,050 0.6692 0.626 0.626 0.644 0.589 0.635 738,621 0.6161 -4.23%
2019-05-03 0 0.710 0.700 0.720 0.640 0.710 1,905,000 1,321,400 0.6936 0.654 0.644 0.663 0.589 0.654 2,069,224 0.6386 12.70%
2019-05-02 0 0.630 0.620 0.640 0.620 0.630 225,000 141,250 0.6278 0.580 0.571 0.589 0.571 0.580 244,397 0.5780 1.61%
2019-04-30 0 0.620 0.610 0.620 0.610 0.620 480,000 295,100 0.6148 0.571 0.562 0.571 0.562 0.571 521,379 0.5660 6.90%
2019-04-29 0 0.580 0.580 0.590 0.580 0.600 380,000 222,800 0.5863 0.534 0.534 0.543 0.534 0.552 412,759 0.5398 -1.69%
2019-04-26 0 0.590 0.590 0.600 0.580 0.600 850,000 498,650 0.5866 0.543 0.543 0.552 0.534 0.552 923,276 0.5401 0.00%
2019-04-25 0 0.590 0.590 0.610 0.590 0.650 430,000 268,350 0.6241 0.543 0.543 0.562 0.543 0.598 467,069 0.5745 -9.23%
2019-04-24 0 0.650 0.640 0.660 0.640 0.680 715,000 464,100 0.6491 0.598 0.589 0.608 0.589 0.626 776,638 0.5976 -4.41%
2019-04-23 0 0.680 0.670 0.680 0.680 0.680 175,000 119,500 0.6829 0.626 0.617 0.626 0.626 0.626 190,086 0.6287 -1.45%
2019-04-18 0 0.690 0.680 0.690 0.670 0.720 775,000 538,950 0.6954 0.635 0.626 0.635 0.617 0.663 841,810 0.6402 1.47%
2019-04-17 0 0.680 0.660 0.700 0.650 0.700 1,030,000 698,300 0.6780 0.626 0.608 0.644 0.598 0.644 1,118,793 0.6242 -2.86%
2019-04-16 0 0.700 0.700 0.720 0.700 0.710 305,000 213,550 0.7002 0.644 0.644 0.663 0.644 0.654 331,293 0.6446 -1.41%
2019-04-15 0 0.710 0.700 0.720 0.700 0.750 855,000 617,650 0.7224 0.654 0.644 0.663 0.644 0.690 928,707 0.6651 1.43%
2019-04-12 0 0.700 0.700 0.720 0.700 0.730 190,000 134,550 0.7082 0.644 0.644 0.663 0.644 0.672 206,379 0.6520 -2.78%
2019-04-11 0 0.720 0.710 0.720 0.720 0.750 1,130,000 824,750 0.7299 0.663 0.654 0.663 0.663 0.690 1,227,414 0.6719 -4.00%
2019-04-10 0 0.750 0.740 0.760 0.730 0.780 575,000 427,700 0.7438 0.690 0.681 0.700 0.672 0.718 624,569 0.6848 -2.60%
2019-04-09 0 0.770 0.760 0.770 0.740 0.770 955,000 718,450 0.7523 0.709 0.700 0.709 0.681 0.709 1,037,328 0.6926 4.05%
2019-04-08 0 0.740 0.740 0.750 0.720 0.780 1,720,000 1,293,600 0.7521 0.681 0.681 0.690 0.663 0.718 1,868,276 0.6924 2.78%
2019-04-04 0 0.720 0.710 0.730 0.720 0.810 3,475,000 2,660,250 0.7655 0.663 0.654 0.672 0.663 0.746 3,774,569 0.7048 1.41%
2019-04-03 0 0.710 0.700 0.710 0.660 0.740 2,805,000 1,963,650 0.7001 0.654 0.644 0.654 0.608 0.681 3,046,810 0.6445 -2.74%
2019-04-02 0 0.730 0.720 0.730 0.720 0.860 8,990,000 7,088,750 0.7885 0.672 0.663 0.672 0.663 0.792 9,765,000 0.7259 0.00%
2019-04-01 0 0.730 0.750 0.760 0.620 0.780 5,720,000 4,122,650 0.7207 0.672 0.690 0.700 0.571 0.718 6,213,103 0.6635 17.74%
2019-03-29 0 0.620 0.610 0.620 0.610 0.660 1,255,000 796,300 0.6345 0.571 0.562 0.571 0.562 0.608 1,363,190 0.5841 -6.06%
2019-03-28 0 0.660 0.640 0.660 0.630 0.690 4,800,000 3,166,950 0.6598 0.608 0.589 0.608 0.580 0.635 5,213,793 0.6074 6.45%
2019-03-27 0 0.620 0.630 0.640 0.560 0.640 4,205,000 2,512,300 0.5975 0.571 0.580 0.589 0.516 0.589 4,567,500 0.5500 12.73%
2019-03-26 0 0.550 0.540 0.550 0.540 0.550 100,000 54,400 0.5440 0.506 0.497 0.506 0.497 0.506 108,621 0.5008 -1.79%
2019-03-25 0 0.560 0.540 0.560 0.540 0.560 200,000 109,800 0.5490 0.516 0.497 0.516 0.497 0.516 217,241 0.5054 0.00%
2019-03-22 0 0.560 0.550 0.560 0.550 0.560 200,000 110,800 0.5540 0.516 0.506 0.516 0.506 0.516 217,241 0.5100 0.00%
2019-03-21 0 0.560 0.550 0.560 0.550 0.560 110,000 61,500 0.5591 0.516 0.506 0.516 0.506 0.516 119,483 0.5147 0.00%
2019-03-20 0 0.560 0.550 0.560 0.550 0.560 530,000 294,750 0.5561 0.516 0.506 0.516 0.506 0.516 575,690 0.5120 -1.75%
2019-03-19 0 0.570 0.550 0.570 0.540 0.570 190,000 105,300 0.5542 0.525 0.506 0.525 0.497 0.525 206,379 0.5102 0.00%
2019-03-18 0 0.570 0.550 0.570 0.530 0.570 245,000 134,050 0.5471 0.525 0.506 0.525 0.488 0.525 266,121 0.5037 0.00%
2019-03-15 0 0.570 0.550 0.570 0.550 0.570 550,000 309,150 0.5621 0.525 0.506 0.525 0.506 0.525 597,414 0.5175 3.64%
2019-03-14 0 0.550 0.540 0.550 0.530 0.600 1,975,000 1,088,100 0.5509 0.506 0.497 0.506 0.488 0.552 2,145,259 0.5072 -5.17%
2019-03-13 0 0.580 0.570 0.580 0.560 0.580 925,000 528,150 0.5710 0.534 0.525 0.534 0.516 0.534 1,004,741 0.5257 1.75%
2019-03-12 0 0.570 0.560 0.570 0.560 0.610 16,125,000 9,216,500 0.5716 0.525 0.516 0.525 0.516 0.562 17,515,086 0.5262 1.79%
2019-03-11 0 0.560 0.550 0.570 0.550 0.560 385,000 214,950 0.5583 0.516 0.506 0.525 0.506 0.516 418,190 0.5140 0.00%
2019-03-08 0 0.560 0.560 0.570 0.540 0.590 8,525,000 4,798,200 0.5628 0.516 0.516 0.525 0.497 0.543 9,259,914 0.5182 1.82%
2019-03-07 0 0.550 0.540 0.550 0.540 0.560 420,000 228,550 0.5442 0.506 0.497 0.506 0.497 0.516 456,207 0.5010 0.00%
2019-03-06 0 0.550 0.550 0.560 0.540 0.550 125,000 68,700 0.5496 0.506 0.506 0.516 0.497 0.506 135,776 0.5060 1.85%
2019-03-05 0 0.540 0.530 0.550 0.530 0.570 20,010,000 11,353,350 0.5674 0.497 0.488 0.506 0.488 0.525 21,735,000 0.5224 0.00%
2019-03-04 0 0.540 0.520 0.540 0.510 0.560 1,185,000 630,800 0.5323 0.497 0.479 0.497 0.470 0.516 1,287,155 0.4901 -3.57%
2019-03-01 0 0.560 0.560 0.570 0.560 0.580 1,125,000 642,450 0.5711 0.516 0.516 0.525 0.516 0.534 1,221,983 0.5257 0.00%
2019-02-28 0 0.560 0.550 0.570 0.550 0.570 12,525,000 7,123,900 0.5688 0.516 0.506 0.525 0.506 0.525 13,604,741 0.5236 1.82%
2019-02-27 0 0.550 0.540 0.550 0.540 0.550 240,000 131,600 0.5483 0.506 0.497 0.506 0.497 0.506 260,690 0.5048 1.85%
2019-02-26 0 0.540 0.540 0.560 0.530 0.560 3,020,000 1,679,900 0.5563 0.497 0.497 0.516 0.488 0.516 3,280,345 0.5121 -3.57%
2019-02-25 0 0.560 0.540 0.570 0.540 0.560 2,230,000 1,247,400 0.5594 0.516 0.497 0.525 0.497 0.516 2,422,241 0.5150 0.00%
2019-02-22 0 0.560 0.540 0.560 0.540 0.570 3,085,000 1,752,350 0.5680 0.516 0.497 0.516 0.497 0.525 3,350,948 0.5229 1.82%
2019-02-21 0 0.550 0.540 0.560 0.540 0.580 11,560,000 6,649,300 0.5752 0.506 0.497 0.516 0.497 0.534 12,556,552 0.5295 1.85%
2019-02-20 0 0.540 0.530 0.570 0.520 0.540 360,000 193,550 0.5376 0.497 0.488 0.525 0.479 0.497 391,034 0.4950 0.00%
2019-02-19 0 0.540 0.530 0.540 0.540 0.540 80,000 43,200 0.5400 0.497 0.488 0.497 0.497 0.497 86,897 0.4971 1.89%
2019-02-18 0 0.530 0.530 0.540 0.520 0.530 645,000 340,000 0.5271 0.488 0.488 0.497 0.479 0.488 700,603 0.4853 1.92%
2019-02-15 0 0.520 0.530 0.540 0.510 0.540 650,000 339,950 0.5230 0.479 0.488 0.497 0.470 0.497 706,034 0.4815 -3.70%
2019-02-14 0 0.540 0.530 0.550 0.540 0.540 105,000 56,700 0.5400 0.497 0.488 0.506 0.497 0.497 114,052 0.4971 -1.82%
2019-02-13 0 0.550 0.550 0.560 0.540 0.550 455,000 246,200 0.5411 0.506 0.506 0.516 0.497 0.506 494,224 0.4982 0.00%
2019-02-12 0 0.550 0.530 0.550 0.520 0.550 610,000 326,750 0.5357 0.506 0.488 0.506 0.479 0.506 662,586 0.4931 1.85%
2019-02-11 0 0.540 0.540 0.560 0.540 0.550 585,000 319,550 0.5462 0.497 0.497 0.516 0.497 0.506 635,431 0.5029 -1.82%
2019-02-08 0 0.550 0.540 0.570 0.540 0.560 610,000 335,250 0.5496 0.506 0.497 0.525 0.497 0.516 662,586 0.5060 -3.51%
2019-02-04 0 0.570 0.570 0.580 0.560 0.570 275,000 155,650 0.5660 0.525 0.525 0.534 0.516 0.525 298,707 0.5211 -1.72%
2019-02-01 0 0.580 0.570 0.590 0.570 0.580 730,000 422,000 0.5781 0.534 0.525 0.543 0.525 0.534 792,931 0.5322 -1.69%
2019-01-31 0 0.590 0.590 0.600 0.580 0.590 5,090,000 2,952,950 0.5801 0.543 0.543 0.552 0.534 0.543 5,528,793 0.5341 0.00%
2019-01-30 0 0.590 0.590 0.600 0.550 0.600 2,505,000 1,471,750 0.5875 0.543 0.543 0.552 0.506 0.552 2,720,948 0.5409 5.36%
2019-01-29 0 0.560 0.550 0.560 0.550 0.560 340,000 188,900 0.5556 0.516 0.506 0.516 0.506 0.516 369,310 0.5115 -3.45%
2019-01-28 0 0.580 0.570 0.590 0.580 0.590 455,000 268,000 0.5890 0.534 0.525 0.543 0.534 0.543 494,224 0.5423 0.00%
2019-01-25 0 0.580 0.550 0.580 0.560 0.610 8,180,000 4,731,450 0.5784 0.534 0.506 0.534 0.516 0.562 8,885,172 0.5325 3.57%
2019-01-24 0 0.560 0.560 0.570 0.550 0.570 510,000 286,700 0.5622 0.516 0.516 0.525 0.506 0.525 553,966 0.5175 0.00%
2019-01-23 0 0.560 0.550 0.570 0.560 0.580 750,000 420,650 0.5609 0.516 0.506 0.525 0.516 0.534 814,655 0.5164 0.00%
2019-01-22 0 0.560 0.550 0.570 0.550 0.590 360,000 200,200 0.5561 0.516 0.506 0.525 0.506 0.543 391,034 0.5120 1.82%
2019-01-21 0 0.550 0.550 0.570 0.550 0.570 1,165,000 650,550 0.5584 0.506 0.506 0.525 0.506 0.525 1,265,431 0.5141 -3.51%
2019-01-18 0 0.570 0.550 0.570 0.540 0.570 850,000 470,200 0.5532 0.525 0.506 0.525 0.497 0.525 923,276 0.5093 0.00%
2019-01-17 0 0.570 0.560 0.570 0.540 0.610 4,030,000 2,341,600 0.5810 0.525 0.516 0.525 0.497 0.562 4,377,414 0.5349 1.79%
2019-01-16 0 0.560 0.540 0.570 0.530 0.560 1,115,000 606,350 0.5438 0.516 0.497 0.525 0.488 0.516 1,211,121 0.5007 1.82%
2019-01-15 0 0.550 0.550 0.570 0.550 0.570 1,390,000 773,650 0.5566 0.506 0.506 0.525 0.506 0.525 1,509,828 0.5124 -3.51%
2019-01-14 0 0.570 0.540 0.570 0.520 0.570 530,000 290,300 0.5477 0.525 0.497 0.525 0.479 0.525 575,690 0.5043 3.64%
2019-01-11 0 0.550 0.540 0.560 0.520 0.550 1,055,000 568,500 0.5389 0.506 0.497 0.516 0.479 0.506 1,145,948 0.4961 3.77%
2019-01-10 0 0.530 0.530 0.540 0.530 0.550 420,000 226,950 0.5404 0.488 0.488 0.497 0.488 0.506 456,207 0.4975 -1.85%
2019-01-09 0 0.540 0.530 0.560 0.530 0.570 1,870,000 1,029,450 0.5505 0.497 0.488 0.516 0.488 0.525 2,031,207 0.5068 -3.57%
2019-01-08 0 0.560 0.550 0.560 0.550 0.580 2,205,000 1,224,000 0.5551 0.516 0.506 0.516 0.506 0.534 2,395,086 0.5110 3.70%
2019-01-07 0 0.540 0.540 0.550 0.540 0.580 1,710,000 947,950 0.5544 0.497 0.497 0.506 0.497 0.534 1,857,414 0.5104 -6.90%
2019-01-04 0 0.580 0.570 0.590 0.540 0.630 9,315,000 5,513,000 0.5918 0.534 0.525 0.543 0.497 0.580 10,118,017 0.5449 1.75%
2019-01-03 0 0.570 0.560 0.570 0.510 0.570 5,800,000 3,132,900 0.5402 0.525 0.516 0.525 0.470 0.525 6,300,000 0.4973 14.00%
2019-01-02 0 0.500 0.500 0.520 0.470 0.510 4,550,000 2,291,575 0.5036 0.460 0.460 0.479 0.433 0.470 4,942,241 0.4637 5.26%
2018-12-31 0 0.475 0.475 0.480 0.470 0.480 220,000 103,750 0.4716 0.437 0.437 0.442 0.433 0.442 238,966 0.4342 -1.04%
2018-12-28 0 0.480 0.470 0.480 0.455 0.490 1,675,000 785,825 0.4691 0.442 0.433 0.442 0.419 0.451 1,819,397 0.4319 2.13%
2018-12-27 0 0.470 0.465 0.470 0.470 0.490 185,000 87,700 0.4741 0.433 0.428 0.433 0.433 0.451 200,948 0.4364 -4.08%
2018-12-24 0 0.490 0.480 0.490 0.470 0.500 520,000 258,475 0.4971 0.451 0.442 0.451 0.433 0.460 564,828 0.4576 0.00%
2018-12-21 0 0.490 0.480 0.490 0.425 0.490 5,010,000 2,309,875 0.4611 0.451 0.442 0.451 0.391 0.451 5,441,897 0.4245 11.36%
2018-12-20 0 0.440 0.430 0.440 0.425 0.440 310,000 133,500 0.4306 0.405 0.396 0.405 0.391 0.405 336,724 0.3965 0.00%
2018-12-19 0 0.440 0.430 0.440 0.420 0.440 480,000 205,300 0.4277 0.405 0.396 0.405 0.387 0.405 521,379 0.3938 0.00%
2018-12-18 0 0.440 0.430 0.440 0.420 0.450 1,935,000 841,850 0.4351 0.405 0.396 0.405 0.387 0.414 2,101,810 0.4005 4.76%
2018-12-17 0 0.420 0.425 0.435 0.420 0.470 1,980,000 882,750 0.4458 0.387 0.391 0.400 0.387 0.433 2,150,690 0.4104 -13.40%
2018-12-14 0 0.485 0.465 0.485 0.465 0.495 1,030,000 489,025 0.4748 0.447 0.428 0.447 0.428 0.456 1,118,793 0.4371 4.30%
2018-12-13 0 0.465 0.460 0.475 0.460 0.500 2,510,000 1,208,075 0.4813 0.428 0.423 0.437 0.423 0.460 2,726,379 0.4431 -7.00%
2018-12-12 0 0.500 0.495 0.510 0.490 0.520 4,580,000 2,316,000 0.5057 0.460 0.456 0.470 0.451 0.479 4,974,828 0.4655 0.00%
2018-12-11 0 0.500 0.500 0.510 0.435 0.520 7,480,000 3,640,925 0.4868 0.460 0.460 0.470 0.400 0.479 8,124,828 0.4481 13.64%
2018-12-10 0 0.440 0.435 0.440 0.430 0.460 1,930,000 852,850 0.4419 0.405 0.400 0.405 0.396 0.423 2,096,379 0.4068 -4.35%
2018-12-07 0 0.460 0.450 0.460 0.450 0.475 1,720,000 795,325 0.4624 0.423 0.414 0.423 0.414 0.437 1,868,276 0.4257 -1.08%
2018-12-06 0 0.465 0.465 0.470 0.460 0.500 6,100,000 2,894,450 0.4745 0.428 0.428 0.433 0.423 0.460 6,625,862 0.4368 -7.00%
2018-12-05 0 0.500 0.500 0.510 0.500 0.560 7,115,000 3,757,450 0.5281 0.460 0.460 0.470 0.460 0.516 7,728,362 0.4862 -12.28%
2018-12-04 0 0.570 0.560 0.570 0.560 0.600 8,950,000 5,177,100 0.5784 0.525 0.516 0.525 0.516 0.552 9,721,552 0.5325 1.79%
2018-12-03 0 0.560 0.560 0.570 0.530 0.580 5,275,000 2,968,600 0.5628 0.516 0.516 0.525 0.488 0.534 5,729,741 0.5181 1.82%
2018-11-30 0 0.550 0.550 0.560 0.540 0.610 19,965,000 11,588,850 0.5805 0.506 0.506 0.516 0.497 0.562 21,686,121 0.5344 -3.51%
2018-11-29 0 0.570 0.570 0.580 0.550 0.640 138,220,000 84,502,750 0.6114 0.525 0.525 0.534 0.506 0.589 150,135,517 0.5628

Webb-site Database - Powered By Linux Group

Back to top